CyberArk Software Ltd (CYBR) Exchange: NASDAQ

Data as of March 29, 2024

$263.49 ($-1.81) -0.68%

CyberArk Software Ltd - Daily Information
Click for more stock information on CyberArk Software Ltd.
Daily Information Data
Date March 29, 2024
Open $267.17
Previous Close $263.49
High $269.17
Low $263.30
Adjusted Open $267.17
Previous Adjusted Close $263.49
Adjusted High $269.17
Adjusted Low $263.30

About CyberArk Software Ltd (CYBR)

Founded in 1999, CyberArk Software Ltd (CYBR) is a global information security company that specializes in privileged access security. CyberArk is trusted by organizations of all sizes around the world to protect their most sensitive information and systems, prevent breaches, and reduce security risk. The company has over 3,500 customers and over 1,600 employees worldwide. Since inception, CyberArk has come a long way and has achieved significant milestones, such as being publicly traded on the Nasdaq Stock Market, establishing partnerships with leading technology vendors, and doubling its revenue and customer base from 2014 to 2018.

Historical Stock Data for CyberArk Software Ltd (CYBR)

Date Open High Low Close Adj.Close Volume
2024-03-26 $267.17 $269.17 $263.30 $263.49 $263.49 311,200
2024-03-25 $266.33 $269.41 $264.90 $265.30 $265.30 205,275
2024-03-22 $270.05 $271.75 $264.54 $268.14 $268.14 307,587
2024-03-21 $270.40 $277.97 $268.02 $270.12 $270.12 551,550
2024-03-20 $264.46 $266.62 $261.26 $265.62 $265.62 481,448
2024-03-19 $257.46 $264.31 $254.39 $261.86 $261.86 327,684
2024-03-18 $260.00 $263.06 $257.75 $260.92 $260.92 363,998
2024-03-15 $261.00 $261.00 $253.13 $258.98 $258.98 571,652
2024-03-14 $261.42 $263.68 $254.80 $259.15 $259.15 405,983
2024-03-13 $262.14 $265.00 $258.97 $261.42 $261.42 339,733
2024-03-12 $265.84 $267.13 $259.56 $264.74 $264.74 389,804
2024-03-11 $260.38 $265.06 $257.12 $263.14 $263.14 664,955
2024-03-08 $263.52 $271.99 $262.52 $263.78 $263.78 668,517
2024-03-07 $260.81 $264.49 $255.61 $262.06 $262.06 824,361
2024-03-06 $264.75 $266.49 $256.87 $258.51 $258.51 791,109
2024-03-05 $261.15 $261.38 $249.20 $253.10 $253.10 1,021,676
2024-03-04 $266.93 $267.50 $261.62 $264.93 $264.93 461,045
2024-03-01 $262.94 $266.07 $262.29 $265.88 $265.88 405,160
2024-02-29 $262.28 $264.02 $259.36 $263.76 $263.76 501,159
2024-02-28 $258.76 $261.68 $256.61 $259.90 $259.90 329,446
2024-02-27 $261.00 $261.99 $257.31 $260.37 $260.37 305,864
2024-02-26 $257.78 $263.66 $256.29 $257.96 $257.96 468,140
2024-02-23 $252.00 $257.94 $250.68 $255.91 $255.91 611,152
2024-02-22 $252.54 $256.18 $248.31 $251.29 $251.29 1,174,953
2024-02-21 $234.98 $245.91 $223.09 $244.07 $244.07 1,571,747
2024-02-20 $257.75 $257.76 $246.55 $250.00 $250.00 1,163,304
2024-02-16 $265.00 $265.55 $259.41 $260.43 $260.43 472,345
2024-02-15 $263.40 $264.68 $258.81 $264.27 $264.27 570,153
2024-02-14 $268.41 $269.32 $261.07 $263.71 $263.71 713,153
2024-02-13 $260.25 $268.11 $257.73 $263.90 $263.90 788,305
2024-02-12 $279.02 $283.00 $269.35 $270.43 $270.43 1,103,682
2024-02-09 $266.04 $281.72 $265.00 $281.31 $281.31 2,353,073
2024-02-08 $271.26 $274.73 $250.31 $261.60 $261.60 1,771,134
2024-02-07 $245.81 $245.84 $240.66 $243.17 $243.17 887,140
2024-02-06 $238.87 $239.86 $234.69 $239.86 $239.86 419,475
2024-02-05 $236.51 $239.27 $230.87 $236.95 $236.95 455,458
2024-02-02 $235.03 $239.89 $234.92 $237.41 $237.41 370,846
2024-02-01 $236.00 $239.92 $235.00 $236.07 $236.07 643,307
2024-01-31 $235.85 $236.47 $230.16 $233.48 $233.48 538,217
2024-01-30 $238.20 $238.86 $233.89 $237.33 $237.33 336,679
2024-01-29 $234.30 $237.15 $231.79 $236.07 $236.07 466,737
2024-01-26 $231.62 $232.55 $229.69 $231.75 $231.75 335,523
2024-01-25 $235.46 $235.46 $225.39 $231.34 $231.34 716,164
2024-01-24 $240.65 $241.36 $230.39 $231.72 $231.72 900,786
2024-01-23 $235.30 $238.95 $233.06 $237.87 $237.87 667,302
2024-01-22 $238.00 $239.83 $233.80 $234.29 $234.29 654,287
2024-01-19 $231.52 $232.55 $228.46 $232.51 $232.51 542,555
2024-01-18 $230.29 $233.69 $226.83 $228.92 $228.92 623,650
2024-01-17 $226.00 $227.51 $221.12 $226.96 $226.96 510,608
2024-01-16 $225.95 $228.37 $222.01 $228.22 $228.22 768,053
2024-01-12 $223.99 $225.95 $222.63 $224.09 $224.09 441,268
2024-01-11 $213.69 $222.07 $213.37 $221.72 $221.72 651,076
2024-01-10 $221.64 $223.00 $218.14 $218.80 $218.80 788,950
2024-01-09 $213.65 $220.90 $213.62 $218.77 $218.77 493,978
2024-01-08 $213.42 $218.81 $213.06 $217.99 $217.99 547,800
2024-01-05 $211.57 $216.20 $209.50 $211.72 $211.72 467,373
2024-01-04 $215.10 $216.85 $210.89 $211.68 $211.68 507,706
2024-01-03 $214.21 $220.29 $211.91 $214.38 $214.38 714,532
2024-01-02 $214.84 $216.36 $205.59 $216.13 $216.13 699,913
2023-12-29 $219.34 $221.02 $218.07 $219.05 $219.05 256,640
2023-12-28 $222.07 $222.07 $219.39 $219.96 $219.96 217,158
2023-12-27 $220.68 $222.51 $218.92 $220.43 $220.43 308,234
2023-12-26 $219.11 $221.82 $218.45 $220.41 $220.41 302,292
2023-12-22 $215.64 $218.41 $214.23 $217.64 $217.64 355,623
2023-12-21 $215.07 $216.27 $213.22 $215.30 $215.30 400,139
2023-12-20 $213.52 $219.19 $211.70 $213.15 $213.15 739,650
2023-12-19 $210.00 $215.20 $209.20 $214.20 $214.20 837,598
2023-12-18 $207.57 $211.94 $207.00 $210.18 $210.18 504,519
2023-12-15 $205.99 $207.28 $202.20 $205.93 $205.93 963,276
2023-12-14 $205.50 $207.30 $198.01 $201.25 $201.25 798,574
2023-12-13 $202.92 $204.99 $199.26 $204.53 $204.53 552,933
2023-12-12 $200.31 $205.44 $200.31 $202.92 $202.92 681,474
2023-12-11 $199.63 $205.34 $198.96 $200.61 $200.61 467,118
2023-12-08 $202.41 $203.73 $200.76 $201.06 $201.06 254,404
2023-12-07 $202.26 $202.98 $199.40 $202.01 $202.01 305,967
2023-12-06 $205.00 $205.58 $199.93 $200.56 $200.56 440,301
2023-12-05 $202.28 $205.75 $200.44 $203.90 $203.90 572,928
2023-12-04 $201.12 $206.06 $200.58 $204.23 $204.23 575,790
2023-12-01 $197.19 $204.04 $195.49 $201.39 $201.39 538,380
2023-11-30 $198.27 $200.44 $193.91 $199.27 $199.27 945,838
2023-11-29 $196.86 $200.71 $196.86 $199.26 $199.26 598,089
2023-11-28 $193.64 $196.36 $192.57 $194.54 $194.54 636,271
2023-11-27 $191.56 $195.45 $191.56 $194.73 $194.73 387,146
2023-11-24 $192.00 $194.08 $191.25 $193.49 $193.49 146,901
2023-11-22 $191.36 $193.53 $189.44 $191.53 $191.53 316,001
2023-11-21 $189.91 $191.92 $186.96 $190.99 $190.99 368,914
2023-11-20 $188.94 $193.47 $188.94 $190.40 $190.40 364,854
2023-11-17 $187.60 $190.30 $185.04 $189.27 $189.27 381,891
2023-11-16 $183.53 $188.24 $183.28 $187.74 $187.74 375,401
2023-11-15 $187.00 $188.77 $185.08 $186.03 $186.03 455,022
2023-11-14 $187.01 $187.87 $184.37 $187.13 $187.13 543,778
2023-11-13 $183.28 $183.95 $181.11 $182.77 $182.77 317,037
2023-11-10 $182.93 $184.12 $181.45 $183.95 $183.95 448,869
2023-11-09 $184.86 $185.59 $181.02 $181.87 $181.87 347,137
2023-11-08 $182.13 $186.28 $181.67 $183.37 $183.37 502,071
2023-11-07 $179.72 $183.10 $179.26 $182.64 $182.64 559,168
2023-11-06 $180.19 $180.50 $174.04 $178.49 $178.49 512,680
2023-11-03 $174.00 $182.71 $172.41 $180.19 $180.19 986,550
2023-11-02 $170.00 $177.12 $167.13 $173.49 $173.49 1,355,449
2023-11-01 $164.71 $165.74 $159.04 $161.73 $161.73 651,841
2023-10-31 $159.79 $164.71 $156.78 $163.64 $163.64 531,361
2023-10-30 $157.67 $159.87 $155.72 $158.89 $158.89 425,112
2023-10-27 $158.73 $158.91 $154.89 $156.36 $156.36 291,630
2023-10-26 $158.53 $160.49 $154.76 $157.52 $157.52 407,600
2023-10-25 $166.02 $166.50 $158.43 $158.68 $158.68 422,552
2023-10-24 $163.98 $169.11 $163.98 $167.15 $167.15 470,671
2023-10-23 $162.74 $165.52 $160.33 $162.73 $162.73 369,461
2023-10-20 $167.17 $167.17 $159.11 $163.61 $163.61 581,473
2023-10-19 $170.92 $171.13 $165.23 $168.04 $168.04 462,881
2023-10-18 $170.48 $171.33 $168.15 $168.48 $168.48 320,250
2023-10-17 $168.98 $171.62 $166.40 $170.87 $170.87 600,180
2023-10-16 $162.60 $168.85 $161.62 $164.92 $164.92 465,501
2023-10-13 $164.92 $165.00 $161.06 $162.43 $162.43 339,794
2023-10-12 $164.50 $167.20 $161.07 $164.92 $164.92 414,803
2023-10-11 $165.99 $168.37 $160.76 $163.77 $163.77 561,775
2023-10-10 $168.27 $169.19 $163.43 $166.94 $166.94 818,693
2023-10-09 $160.26 $169.47 $152.03 $168.09 $168.09 1,228,682
2023-10-06 $155.91 $168.91 $155.91 $167.19 $167.19 471,011
2023-10-05 $159.13 $159.62 $155.80 $158.00 $158.00 311,790
2023-10-04 $157.19 $159.11 $155.87 $157.98 $157.98 487,188
2023-10-03 $162.78 $164.66 $156.63 $156.73 $156.73 397,380
2023-10-02 $164.88 $167.00 $162.73 $164.56 $164.56 476,328
2023-09-29 $165.52 $166.99 $162.94 $163.77 $163.77 683,775
2023-09-28 $159.87 $165.16 $159.49 $163.54 $163.54 498,128
2023-09-27 $163.07 $165.36 $160.23 $160.25 $160.25 399,970
2023-09-26 $164.92 $166.79 $161.73 $162.19 $162.19 357,266
2023-09-25 $166.95 $168.12 $165.30 $165.88 $165.88 279,255
2023-09-22 $164.97 $169.37 $163.48 $167.67 $167.67 397,449
2023-09-21 $173.15 $173.15 $164.07 $164.46 $164.46 514,959
2023-09-20 $170.06 $174.94 $168.55 $172.94 $172.94 763,522
2023-09-19 $170.50 $171.27 $166.52 $166.61 $166.61 343,383
2023-09-18 $168.31 $171.77 $166.05 $170.95 $170.95 321,425
2023-09-15 $171.36 $171.87 $168.11 $170.01 $170.01 448,603
2023-09-14 $168.53 $171.74 $168.08 $171.59 $171.59 388,372
2023-09-13 $166.55 $169.75 $166.21 $168.31 $168.31 208,809
2023-09-12 $165.75 $168.28 $164.43 $167.54 $167.54 230,291
2023-09-11 $168.71 $170.00 $167.37 $167.71 $167.71 276,333
2023-09-08 $168.38 $170.19 $167.34 $168.35 $168.35 298,076
2023-09-07 $171.55 $171.60 $165.14 $168.03 $168.03 450,859
2023-09-06 $167.97 $171.95 $166.20 $171.55 $171.55 419,017
2023-09-05 $166.43 $169.68 $165.25 $168.96 $168.96 356,432
2023-09-01 $167.03 $168.35 $165.74 $167.86 $167.86 214,208
2023-08-31 $162.00 $167.91 $160.02 $166.04 $166.04 451,758
2023-08-30 $160.16 $161.89 $159.59 $161.36 $161.36 182,704
2023-08-29 $156.96 $161.90 $156.47 $159.93 $159.93 180,876
2023-08-28 $158.36 $160.19 $157.40 $157.63 $157.63 180,502
2023-08-25 $153.67 $159.43 $153.67 $158.91 $158.91 264,777
2023-08-24 $159.56 $159.56 $152.87 $153.71 $153.71 173,906
2023-08-23 $152.37 $157.25 $150.99 $156.74 $156.74 217,674
2023-08-22 $154.24 $155.31 $150.58 $152.79 $152.79 193,219
2023-08-21 $152.35 $155.15 $151.57 $154.91 $154.91 294,504
2023-08-18 $148.72 $151.64 $148.01 $150.00 $150.00 336,845
2023-08-17 $155.03 $155.03 $149.31 $151.08 $151.08 470,099
2023-08-16 $157.03 $158.52 $155.56 $155.68 $155.68 171,829
2023-08-15 $159.79 $160.78 $157.57 $158.12 $158.12 239,583
2023-08-14 $156.00 $162.49 $155.05 $159.52 $159.52 293,316
2023-08-11 $160.80 $160.80 $155.55 $156.43 $156.43 458,046
2023-08-10 $152.33 $163.79 $152.21 $162.01 $162.01 908,832
2023-08-09 $145.68 $147.25 $142.92 $143.38 $143.38 598,197
2023-08-08 $151.91 $153.93 $144.30 $144.64 $144.64 656,879
2023-08-07 $155.56 $156.30 $149.71 $153.62 $153.62 389,899
2023-08-04 $156.99 $158.47 $155.00 $155.56 $155.56 275,561
2023-08-03 $152.66 $159.17 $152.12 $158.62 $158.62 299,266
2023-08-02 $162.48 $162.48 $152.81 $153.31 $153.31 435,623
2023-08-01 $166.00 $166.00 $163.06 $164.89 $164.89 197,333
2023-07-31 $164.85 $167.99 $164.52 $166.01 $166.01 258,073
2023-07-28 $160.95 $164.89 $160.04 $164.29 $164.29 240,550
2023-07-27 $161.95 $162.25 $158.63 $159.57 $159.57 182,745
2023-07-26 $157.26 $159.79 $155.68 $159.41 $159.41 215,282
2023-07-25 $157.06 $159.03 $156.19 $157.66 $157.66 182,466
2023-07-24 $153.68 $158.02 $153.25 $156.99 $156.99 327,097
2023-07-21 $155.31 $156.25 $152.54 $153.09 $153.09 347,453
2023-07-20 $162.02 $163.50 $153.12 $153.66 $153.66 483,614
2023-07-19 $167.01 $169.34 $161.89 $163.18 $163.18 528,386
2023-07-18 $165.85 $168.13 $162.77 $165.46 $165.46 359,811
2023-07-17 $163.17 $167.00 $162.41 $165.20 $165.20 288,261
2023-07-14 $161.38 $164.76 $160.69 $162.38 $162.38 418,949
2023-07-13 $158.74 $162.86 $157.68 $160.95 $160.95 390,745
2023-07-12 $160.00 $160.39 $156.28 $156.87 $156.87 468,329
2023-07-11 $157.13 $158.10 $153.37 $157.82 $157.82 410,884
2023-07-10 $155.69 $158.82 $153.73 $157.13 $157.13 333,346
2023-07-07 $154.84 $158.03 $153.28 $155.64 $155.64 258,833
2023-07-06 $155.24 $155.24 $152.38 $154.69 $154.69 249,639
2023-07-05 $153.78 $158.02 $152.65 $157.25 $157.25 270,341
2023-07-03 $156.01 $156.25 $153.56 $154.72 $154.72 171,253
2023-06-30 $154.98 $157.82 $154.01 $156.33 $156.33 334,132
2023-06-29 $151.09 $154.33 $150.84 $153.79 $153.79 279,585
2023-06-28 $153.75 $155.49 $150.63 $151.09 $151.09 290,917
2023-06-27 $153.68 $154.87 $151.47 $153.99 $153.99 288,008
2023-06-26 $153.00 $153.95 $149.80 $152.09 $152.09 389,369
2023-06-23 $159.43 $159.43 $152.99 $153.17 $153.17 382,322
2023-06-22 $155.00 $160.25 $153.02 $160.04 $160.04 470,786
2023-06-21 $156.03 $158.74 $153.42 $157.21 $157.21 638,585
2023-06-20 $148.91 $157.31 $148.28 $157.05 $157.05 675,414
2023-06-16 $155.30 $156.45 $148.68 $149.52 $149.52 350,268
2023-06-15 $150.67 $154.99 $149.02 $154.31 $154.31 379,567
2023-06-14 $152.16 $152.90 $149.36 $151.90 $151.90 309,606
2023-06-13 $152.45 $154.57 $151.94 $153.20 $153.20 344,614
2023-06-12 $150.47 $151.23 $148.29 $150.67 $150.67 287,720
2023-06-09 $150.98 $152.61 $148.13 $150.22 $150.22 313,906
2023-06-08 $149.43 $151.71 $148.30 $150.38 $150.38 241,056
2023-06-07 $151.65 $152.13 $148.10 $150.28 $150.28 510,046
2023-06-06 $148.78 $152.19 $147.88 $151.19 $151.19 307,005
2023-06-05 $148.03 $150.60 $146.42 $149.18 $149.18 341,880
2023-06-02 $152.49 $153.06 $148.69 $149.31 $149.31 407,610
2023-06-01 $151.21 $153.17 $146.42 $152.23 $152.23 399,144
2023-05-31 $151.03 $155.49 $150.81 $154.73 $154.73 522,751
2023-05-30 $157.00 $157.89 $151.17 $151.74 $151.74 596,381
2023-05-26 $155.52 $159.61 $153.03 $154.89 $154.89 650,622
2023-05-25 $155.71 $157.61 $153.57 $155.06 $155.06 531,166
2023-05-24 $146.51 $153.99 $145.77 $153.58 $153.58 755,498
2023-05-23 $151.84 $152.14 $146.72 $147.65 $147.65 392,868
2023-05-22 $152.66 $154.26 $151.36 $152.55 $152.55 418,956
2023-05-19 $149.00 $153.06 $148.20 $152.96 $152.96 675,915
2023-05-18 $142.53 $148.62 $142.37 $148.60 $148.60 446,759
2023-05-17 $144.90 $144.90 $142.11 $142.36 $142.36 328,048
2023-05-16 $144.04 $145.09 $143.23 $144.64 $144.64 298,044
2023-05-15 $141.22 $147.30 $140.43 $145.50 $145.50 726,890
2023-05-12 $142.81 $144.40 $139.73 $141.39 $141.39 570,293
2023-05-11 $136.00 $146.69 $135.02 $142.71 $142.71 1,110,420
2023-05-10 $138.29 $139.01 $135.95 $137.37 $137.37 561,431
2023-05-09 $138.77 $139.50 $133.84 $136.15 $136.15 551,470
2023-05-08 $135.05 $138.95 $134.52 $138.70 $138.70 626,623
2023-05-05 $127.70 $133.80 $127.40 $132.88 $132.88 894,554
2023-05-04 $126.17 $128.54 $125.15 $125.89 $125.89 458,217
2023-05-03 $121.53 $127.47 $120.11 $126.14 $126.14 647,019
2023-05-02 $124.83 $124.83 $121.52 $121.67 $121.67 430,971
2023-05-01 $123.10 $125.86 $122.63 $124.93 $124.93 254,463
2023-04-28 $125.52 $126.16 $122.97 $124.60 $124.60 398,353
2023-04-27 $123.48 $128.47 $123.16 $126.97 $126.97 597,853
2023-04-26 $122.78 $125.28 $122.01 $122.44 $122.44 426,837
2023-04-25 $131.96 $131.96 $121.44 $121.50 $121.50 1,160,356
2023-04-24 $138.38 $140.46 $134.60 $136.15 $136.15 459,782
2023-04-21 $133.52 $139.88 $132.57 $138.87 $138.87 528,635
2023-04-20 $128.85 $132.23 $128.44 $131.83 $131.83 555,551
2023-04-19 $130.00 $131.29 $128.38 $130.41 $130.41 549,009
2023-04-18 $136.86 $136.99 $131.33 $131.61 $131.61 583,200
2023-04-17 $132.14 $135.17 $131.98 $135.13 $135.13 487,944
2023-04-14 $134.11 $135.59 $131.60 $132.92 $132.92 421,704
2023-04-13 $133.80 $137.03 $133.72 $135.19 $135.19 432,227
2023-04-12 $134.05 $135.79 $131.59 $132.56 $132.56 528,596
2023-04-11 $136.00 $136.32 $132.07 $132.42 $132.42 911,096
2023-04-10 $137.17 $139.78 $135.72 $137.88 $137.88 412,404
2023-04-06 $139.41 $140.60 $136.53 $139.13 $139.13 392,558
2023-04-05 $143.61 $143.61 $138.14 $140.43 $140.43 346,586
2023-04-04 $143.55 $145.58 $143.13 $144.29 $144.29 339,925
2023-04-03 $146.93 $146.93 $142.58 $143.51 $143.51 231,589
2023-03-31 $143.24 $148.91 $142.25 $147.98 $147.98 241,746
2023-03-30 $142.69 $144.37 $140.53 $142.19 $142.19 280,646
2023-03-29 $143.25 $143.83 $141.30 $141.49 $141.49 314,622
2023-03-28 $144.39 $144.93 $141.50 $141.97 $141.97 307,977
2023-03-27 $143.34 $145.01 $141.80 $144.42 $144.42 271,458
2023-03-24 $145.00 $145.88 $142.17 $143.82 $143.82 302,816
2023-03-23 $143.01 $146.79 $142.07 $145.94 $145.94 318,722
2023-03-22 $143.98 $145.12 $140.58 $141.49 $141.49 359,297
2023-03-21 $141.68 $144.51 $140.79 $143.86 $143.86 203,743
2023-03-20 $139.61 $141.72 $138.82 $141.03 $141.03 269,536
2023-03-17 $141.56 $142.67 $137.84 $140.36 $140.36 410,797
2023-03-16 $139.08 $142.54 $137.19 $142.37 $142.37 232,277
2023-03-15 $139.38 $140.32 $135.01 $139.36 $139.36 439,445
2023-03-14 $141.10 $142.55 $139.41 $141.41 $141.41 329,355
2023-03-13 $139.32 $144.36 $136.93 $139.02 $139.02 382,954
2023-03-10 $143.21 $144.01 $137.78 $139.76 $139.76 420,542
2023-03-09 $147.33 $149.42 $142.67 $143.75 $143.75 537,148
2023-03-08 $147.54 $151.33 $147.07 $148.01 $148.01 281,365
2023-03-07 $149.81 $151.18 $148.37 $148.44 $148.44 243,974
2023-03-06 $151.73 $154.87 $150.06 $150.18 $150.18 390,580
2023-03-03 $148.27 $152.62 $148.01 $151.45 $151.45 440,670
2023-03-02 $144.65 $148.31 $144.30 $147.75 $147.75 247,889
2023-03-01 $145.09 $145.53 $143.00 $144.95 $144.95 223,879
2023-02-28 $144.33 $147.30 $143.89 $144.77 $144.77 317,724
2023-02-27 $145.27 $147.99 $144.48 $145.50 $145.50 341,812
2023-02-24 $145.99 $147.65 $143.16 $143.75 $143.75 261,668
2023-02-23 $148.04 $149.94 $144.66 $148.52 $148.52 279,099
2023-02-22 $148.02 $151.17 $147.26 $147.81 $147.81 299,525
2023-02-21 $144.10 $147.15 $143.83 $146.18 $146.18 399,021
2023-02-17 $144.71 $150.00 $143.27 $146.13 $146.13 190,957
2023-02-16 $148.16 $149.99 $145.84 $146.04 $146.04 338,046
2023-02-15 $148.82 $153.35 $147.88 $151.37 $151.37 470,708
2023-02-14 $147.53 $151.24 $145.50 $149.51 $149.51 390,582
2023-02-13 $145.63 $150.42 $144.45 $148.51 $148.51 413,104
2023-02-10 $144.74 $147.03 $141.55 $145.10 $145.10 526,827
2023-02-09 $156.87 $162.89 $143.57 $145.30 $145.30 1,214,013
2023-02-08 $151.00 $153.10 $147.94 $149.23 $149.23 774,940
2023-02-07 $143.15 $148.50 $139.98 $148.02 $148.02 508,990
2023-02-06 $145.44 $147.89 $142.81 $142.97 $142.97 406,121
2023-02-03 $145.09 $150.97 $144.09 $146.01 $146.01 494,771
2023-02-02 $150.00 $150.90 $146.76 $148.77 $148.77 528,159
2023-02-01 $141.30 $147.47 $139.43 $146.85 $146.85 563,243
2023-01-31 $138.94 $141.36 $137.97 $140.88 $140.88 378,925
2023-01-30 $138.78 $141.52 $136.86 $137.96 $137.96 251,892
2023-01-27 $137.32 $141.64 $137.32 $139.81 $139.81 261,937
2023-01-26 $137.69 $139.99 $134.29 $138.82 $138.82 297,328
2023-01-25 $132.50 $137.51 $131.10 $135.58 $135.58 477,828
2023-01-24 $136.12 $137.99 $134.39 $136.13 $136.13 330,333
2023-01-23 $132.01 $136.95 $130.50 $136.31 $136.31 409,967
2023-01-20 $124.60 $131.65 $124.23 $131.61 $131.61 545,595
2023-01-19 $123.57 $126.59 $122.89 $124.17 $124.17 387,561
2023-01-18 $128.50 $133.22 $124.20 $124.20 $124.20 760,195
2023-01-17 $120.04 $128.12 $118.00 $127.85 $127.85 1,089,149
2023-01-13 $118.41 $120.56 $118.16 $119.92 $119.92 564,099
2023-01-12 $120.01 $120.46 $117.82 $119.67 $119.67 512,038
2023-01-11 $121.16 $122.77 $118.67 $120.87 $120.87 393,102
2023-01-10 $119.15 $120.39 $117.57 $120.30 $120.30 481,069
2023-01-09 $118.95 $122.68 $118.20 $119.15 $119.15 594,766
2023-01-06 $117.60 $118.65 $113.19 $116.87 $116.87 794,875
2023-01-05 $126.88 $126.88 $117.74 $117.91 $117.91 674,625
2023-01-04 $125.57 $129.59 $123.76 $129.27 $129.27 364,252
2023-01-03 $131.70 $132.00 $124.63 $126.31 $126.31 412,581
2022-12-30 $128.15 $130.36 $128.15 $129.65 $129.65 221,479
2022-12-29 $125.05 $130.59 $124.73 $130.48 $130.48 404,193
2022-12-28 $122.69 $124.22 $122.50 $124.03 $124.03 262,577
2022-12-27 $124.22 $124.62 $121.35 $123.32 $123.32 257,117
2022-12-23 $124.67 $125.71 $122.49 $124.35 $124.35 518,096
2022-12-22 $126.85 $126.85 $124.28 $125.76 $125.76 340,887
2022-12-21 $129.03 $129.03 $125.00 $127.68 $127.68 485,783
2022-12-20 $126.51 $130.64 $125.27 $129.25 $129.25 374,032
2022-12-19 $130.52 $130.60 $126.80 $127.63 $127.63 475,419
2022-12-16 $133.91 $136.10 $130.60 $131.95 $131.95 744,680
2022-12-15 $138.18 $138.35 $132.83 $133.28 $133.28 552,383
2022-12-14 $140.79 $142.29 $137.02 $140.95 $140.95 517,573
2022-12-13 $143.71 $144.69 $138.42 $140.93 $140.93 559,232
2022-12-12 $135.79 $137.99 $135.00 $137.67 $137.67 504,052
2022-12-09 $139.69 $141.48 $134.78 $135.87 $135.87 355,543
2022-12-08 $136.82 $140.92 $135.71 $140.17 $140.17 359,725
2022-12-07 $138.00 $139.27 $134.40 $135.96 $135.96 304,090
2022-12-06 $140.58 $140.81 $134.30 $137.38 $137.38 597,526
2022-12-05 $145.00 $146.81 $138.01 $140.09 $140.09 679,846
2022-12-02 $154.04 $154.91 $146.24 $147.24 $147.24 446,395
2022-12-01 $147.97 $159.05 $147.97 $158.25 $158.25 478,492
2022-11-30 $149.55 $150.11 $142.66 $149.07 $149.07 853,714
2022-11-29 $151.40 $151.62 $149.40 $150.89 $150.89 259,187
2022-11-28 $152.77 $155.12 $150.31 $150.49 $150.49 217,783
2022-11-25 $153.00 $153.87 $151.61 $153.03 $153.03 109,710
2022-11-23 $151.00 $155.65 $150.21 $153.41 $153.41 241,941
2022-11-22 $148.94 $151.28 $146.88 $150.20 $150.20 200,331
2022-11-21 $147.09 $150.85 $146.48 $149.23 $149.23 236,881
2022-11-18 $153.81 $155.98 $148.02 $148.90 $148.90 273,201
2022-11-17 $148.32 $152.75 $146.25 $149.89 $149.89 323,255
2022-11-16 $160.05 $160.13 $152.46 $153.18 $153.18 420,347
2022-11-15 $161.00 $165.18 $160.01 $162.48 $162.48 633,187
2022-11-14 $159.05 $161.54 $149.19 $157.38 $157.38 563,311
2022-11-11 $153.71 $160.25 $151.99 $160.03 $160.03 948,845
2022-11-10 $154.25 $157.07 $151.66 $153.70 $153.70 803,166
2022-11-09 $145.44 $146.26 $141.60 $145.46 $145.46 471,372
2022-11-08 $139.98 $146.72 $138.76 $146.00 $146.00 512,080
2022-11-07 $145.01 $145.01 $136.13 $138.96 $138.96 672,053
2022-11-04 $150.69 $154.49 $140.00 $143.55 $143.55 810,325
2022-11-03 $144.96 $151.31 $134.03 $150.50 $150.50 1,374,766
2022-11-02 $146.69 $146.69 $135.25 $135.56 $135.56 998,247
2022-11-01 $157.91 $158.79 $144.86 $146.37 $146.37 702,383
2022-10-31 $156.08 $158.60 $154.08 $156.91 $156.91 471,436
2022-10-28 $157.34 $158.71 $153.62 $156.97 $156.97 322,528
2022-10-27 $152.91 $158.06 $152.19 $156.94 $156.94 391,431
2022-10-26 $154.31 $160.32 $151.21 $151.79 $151.79 411,311
2022-10-25 $151.66 $157.31 $151.15 $156.19 $156.19 506,250
2022-10-24 $150.25 $150.30 $143.72 $148.77 $148.77 364,006
2022-10-21 $149.09 $151.00 $143.49 $150.12 $150.12 460,217
2022-10-20 $148.43 $153.95 $148.43 $149.52 $149.52 328,754
2022-10-19 $146.74 $150.63 $146.05 $149.04 $149.04 392,296
2022-10-18 $147.36 $149.77 $145.34 $149.60 $149.60 489,115
2022-10-17 $137.44 $143.37 $136.30 $142.75 $142.75 449,032
2022-10-14 $142.94 $142.94 $134.36 $134.51 $134.51 261,111
2022-10-13 $135.12 $141.65 $132.58 $140.36 $140.36 332,556
2022-10-12 $140.56 $143.71 $135.70 $140.49 $140.49 453,514
2022-10-11 $138.31 $144.27 $135.24 $140.34 $140.34 395,795
2022-10-10 $148.99 $148.99 $137.58 $137.98 $137.98 486,932
2022-10-07 $155.33 $156.05 $147.45 $149.33 $149.33 383,367
2022-10-06 $159.56 $162.61 $158.70 $158.87 $158.87 514,946
2022-10-05 $155.08 $160.13 $153.83 $160.00 $160.00 506,704
2022-10-04 $154.01 $159.41 $154.01 $157.06 $157.06 589,170
2022-10-03 $150.56 $152.93 $145.28 $149.03 $149.03 501,716
2022-09-30 $149.53 $154.70 $148.86 $149.94 $149.94 334,848
2022-09-29 $151.54 $151.54 $147.70 $149.16 $149.16 344,638
2022-09-28 $151.38 $153.81 $148.75 $151.99 $151.99 295,139
2022-09-27 $149.81 $151.62 $148.06 $150.72 $150.72 411,894
2022-09-26 $145.48 $149.33 $142.72 $147.03 $147.03 450,236
2022-09-23 $145.67 $147.24 $142.48 $146.12 $146.12 408,031
2022-09-22 $152.99 $154.99 $145.22 $147.89 $147.89 778,607
2022-09-21 $154.76 $159.92 $152.46 $155.07 $155.07 518,355
2022-09-20 $155.34 $157.83 $152.00 $154.11 $154.11 377,072
2022-09-19 $148.68 $156.28 $148.68 $155.30 $155.30 427,400
2022-09-16 $152.25 $152.53 $148.10 $151.19 $151.19 485,761
2022-09-15 $149.71 $154.93 $149.45 $153.20 $153.20 423,346
2022-09-14 $152.47 $153.69 $148.28 $151.57 $151.57 237,220
2022-09-13 $149.63 $152.61 $147.49 $152.24 $152.24 316,613
2022-09-12 $152.64 $156.20 $151.17 $155.58 $155.58 368,243
2022-09-09 $146.29 $154.07 $146.00 $153.50 $153.50 341,859
2022-09-08 $143.42 $149.11 $140.01 $145.36 $145.36 358,808
2022-09-07 $137.18 $142.56 $136.42 $142.50 $142.50 265,086
2022-09-06 $138.48 $138.76 $135.13 $137.25 $137.25 218,533
2022-09-02 $139.41 $140.88 $136.00 $137.51 $137.51 226,302
2022-09-01 $142.41 $142.41 $135.65 $138.73 $138.73 292,901
2022-08-31 $146.72 $150.69 $143.57 $144.28 $144.28 522,836
2022-08-30 $147.16 $148.35 $143.12 $145.19 $145.19 406,146
2022-08-29 $143.98 $148.28 $143.98 $145.01 $145.01 287,841
2022-08-26 $154.23 $154.23 $147.61 $148.25 $148.25 238,590
2022-08-25 $150.13 $154.50 $150.13 $153.80 $153.80 289,716
2022-08-24 $148.64 $152.70 $147.44 $150.13 $150.13 259,232
2022-08-23 $147.00 $150.25 $146.09 $148.41 $148.41 238,743
2022-08-22 $147.87 $148.39 $143.35 $145.20 $145.20 300,715
2022-08-19 $150.62 $151.67 $147.61 $151.04 $151.04 337,530
2022-08-18 $150.93 $154.53 $149.08 $152.58 $152.58 349,560
2022-08-17 $150.45 $153.47 $149.59 $151.03 $151.03 499,162
2022-08-16 $150.52 $153.76 $147.44 $152.87 $152.87 442,661
2022-08-15 $144.40 $151.18 $142.99 $150.40 $150.40 276,123
2022-08-12 $146.26 $149.97 $143.67 $147.08 $147.08 364,459
2022-08-11 $150.90 $154.92 $144.62 $145.59 $145.59 495,232
2022-08-10 $147.92 $160.00 $147.00 $149.74 $149.74 1,027,453
2022-08-09 $137.43 $138.63 $133.60 $138.45 $138.45 756,117
2022-08-08 $137.84 $142.06 $137.40 $137.75 $137.75 438,683
2022-08-05 $133.96 $137.50 $133.40 $136.44 $136.44 257,080
2022-08-04 $139.16 $142.00 $134.17 $136.74 $136.74 356,483
2022-08-03 $136.58 $145.94 $136.58 $141.13 $141.13 768,383
2022-08-02 $128.87 $134.76 $128.87 $133.72 $133.72 474,159
2022-08-01 $128.47 $132.55 $126.58 $130.13 $130.13 371,968
2022-07-29 $129.29 $130.75 $126.25 $130.13 $130.13 596,945
2022-07-28 $129.01 $131.88 $124.59 $129.08 $129.08 532,647
2022-07-27 $132.58 $132.74 $125.54 $128.97 $128.97 616,469
2022-07-26 $137.00 $137.00 $129.18 $131.13 $131.13 343,892
2022-07-25 $139.14 $139.14 $135.16 $137.33 $137.33 224,651
2022-07-22 $143.40 $144.82 $138.29 $139.72 $139.72 131,160
2022-07-21 $140.32 $143.21 $139.32 $143.05 $143.05 143,705
2022-07-20 $136.56 $141.42 $136.56 $140.50 $140.50 293,826
2022-07-19 $130.21 $135.53 $128.40 $135.42 $135.42 400,631
2022-07-18 $127.98 $131.72 $127.51 $128.19 $128.19 263,674
2022-07-15 $126.95 $129.10 $124.73 $126.81 $126.81 292,013
2022-07-14 $127.72 $127.75 $123.17 $125.61 $125.61 221,261
2022-07-13 $126.00 $129.83 $123.61 $128.17 $128.17 317,043
2022-07-12 $136.53 $138.61 $127.45 $128.86 $128.86 289,964
2022-07-11 $137.44 $137.64 $132.11 $135.62 $135.62 434,072
2022-07-08 $139.57 $142.00 $137.15 $139.63 $139.63 344,944
2022-07-07 $135.82 $142.65 $134.21 $142.57 $142.57 247,002
2022-07-06 $138.55 $140.00 $135.44 $136.79 $136.79 256,738
2022-07-05 $128.25 $138.28 $127.11 $137.27 $137.27 313,926
2022-07-01 $127.51 $131.23 $126.79 $130.83 $130.83 184,674
2022-06-30 $129.20 $131.77 $124.75 $127.96 $127.96 359,234
2022-06-29 $131.62 $133.00 $129.31 $132.21 $132.21 185,039
2022-06-28 $137.84 $139.50 $130.00 $132.47 $132.47 352,533
2022-06-27 $142.58 $142.58 $135.98 $137.52 $137.52 677,400
2022-06-24 $138.64 $143.60 $137.71 $142.80 $142.80 305,087
2022-06-23 $129.47 $138.41 $127.32 $137.20 $137.20 292,194
2022-06-22 $126.49 $132.38 $125.81 $128.19 $128.19 538,220
2022-06-21 $126.84 $132.49 $126.84 $128.36 $128.36 488,142
2022-06-17 $118.94 $125.94 $118.94 $125.63 $125.63 444,881
2022-06-16 $123.33 $125.98 $116.29 $118.51 $118.51 333,653
2022-06-15 $120.62 $130.29 $120.56 $127.97 $127.97 442,870
2022-06-14 $121.79 $123.51 $118.81 $119.47 $119.47 308,289
2022-06-13 $125.29 $127.75 $120.13 $121.50 $121.50 507,625
2022-06-10 $135.69 $137.00 $131.30 $132.71 $132.71 372,452
2022-06-09 $140.47 $143.76 $138.74 $139.11 $139.11 230,688
2022-06-08 $143.44 $146.90 $142.60 $143.27 $143.27 214,079
2022-06-07 $137.41 $145.33 $137.09 $144.90 $144.90 192,199
2022-06-06 $145.90 $146.20 $138.93 $140.64 $140.64 188,290
2022-06-03 $143.49 $145.52 $140.49 $143.66 $143.66 314,198
2022-06-02 $137.10 $146.70 $137.06 $146.16 $146.16 343,845
2022-06-01 $140.59 $142.54 $136.30 $137.32 $137.32 288,558
2022-05-31 $143.54 $144.06 $137.68 $138.90 $138.90 573,254
2022-05-27 $139.51 $146.59 $138.58 $146.16 $146.16 353,881
2022-05-26 $135.45 $139.58 $134.44 $137.55 $137.55 257,778
2022-05-25 $131.78 $135.17 $129.71 $134.44 $134.44 276,015
2022-05-24 $136.28 $137.06 $130.21 $132.22 $132.22 265,312
2022-05-23 $131.56 $137.47 $130.82 $137.29 $137.29 428,825
2022-05-20 $133.30 $137.27 $127.96 $132.67 $132.67 474,179
2022-05-19 $124.58 $129.94 $124.15 $128.37 $128.37 349,177
2022-05-18 $128.34 $129.81 $123.62 $125.44 $125.44 319,879
2022-05-17 $134.32 $137.06 $127.39 $130.64 $130.64 483,984
2022-05-16 $132.61 $138.32 $129.47 $130.15 $130.15 528,455
2022-05-13 $123.39 $135.00 $122.54 $133.57 $133.57 958,419
2022-05-12 $105.95 $123.43 $100.35 $120.50 $120.50 1,397,824
2022-05-11 $114.83 $118.56 $106.73 $107.33 $107.33 884,269
2022-05-10 $115.43 $118.23 $110.52 $116.62 $116.62 536,536
2022-05-09 $122.57 $124.44 $110.71 $112.86 $112.86 878,464
2022-05-06 $140.39 $140.39 $125.09 $126.38 $126.38 826,992
2022-05-05 $153.39 $153.80 $140.99 $142.41 $142.41 465,180
2022-05-04 $157.24 $157.81 $146.78 $155.38 $155.38 480,520
2022-05-03 $157.64 $158.19 $153.69 $156.36 $156.36 216,475
2022-05-02 $157.57 $159.00 $153.59 $158.60 $158.60 210,723
2022-04-29 $157.98 $163.21 $155.54 $157.14 $157.14 435,791
2022-04-28 $157.74 $163.51 $157.74 $160.57 $160.57 387,472
2022-04-27 $159.00 $161.54 $155.09 $157.50 $157.50 282,924
2022-04-26 $164.44 $164.75 $156.81 $158.71 $158.71 279,756
2022-04-25 $158.59 $164.88 $158.24 $164.67 $164.67 479,995
2022-04-22 $163.27 $165.73 $159.75 $160.37 $160.37 238,428
2022-04-21 $176.13 $180.01 $162.26 $163.13 $163.13 371,405
2022-04-20 $175.94 $175.94 $170.30 $174.87 $174.87 258,111
2022-04-19 $166.65 $177.08 $165.90 $175.81 $175.81 434,740
2022-04-18 $172.56 $172.57 $165.87 $168.18 $168.18 224,870
2022-04-14 $177.64 $177.87 $172.52 $172.58 $172.58 427,620
2022-04-13 $169.55 $178.58 $169.55 $175.43 $175.43 486,402
2022-04-12 $177.00 $179.24 $168.30 $169.64 $169.64 523,205
2022-04-11 $164.28 $176.88 $164.00 $174.26 $174.26 682,174
2022-04-08 $165.38 $167.88 $163.35 $164.03 $164.03 262,868
2022-04-07 $162.74 $169.41 $162.01 $165.38 $165.38 328,126
2022-04-06 $170.60 $170.60 $161.52 $164.09 $164.09 516,845
2022-04-05 $176.75 $176.87 $171.90 $173.35 $173.35 278,370
2022-04-04 $169.98 $176.60 $169.98 $174.28 $174.28 293,201
2022-04-01 $169.74 $171.32 $166.81 $169.98 $169.98 280,899
2022-03-31 $168.90 $173.86 $168.00 $168.75 $168.75 396,482
2022-03-30 $170.60 $173.34 $164.93 $168.94 $168.94 370,525
2022-03-29 $166.74 $171.31 $164.43 $171.08 $171.08 317,628
2022-03-28 $167.42 $169.00 $164.40 $166.98 $166.98 315,286
2022-03-25 $169.32 $169.32 $161.34 $167.27 $167.27 273,641
2022-03-24 $170.36 $171.99 $164.90 $169.75 $169.75 319,113
2022-03-23 $165.26 $171.67 $163.01 $170.00 $170.00 460,342
2022-03-22 $158.83 $168.78 $158.83 $167.85 $167.85 395,695
2022-03-21 $157.93 $159.59 $154.04 $158.83 $158.83 484,861
2022-03-18 $151.22 $158.70 $150.16 $157.00 $157.00 1,045,539
2022-03-17 $150.21 $154.22 $148.25 $152.33 $152.33 421,488
2022-03-16 $147.16 $151.72 $143.20 $150.04 $150.04 376,193
2022-03-15 $141.57 $144.89 $139.01 $144.77 $144.77 400,071
2022-03-14 $149.26 $149.99 $140.46 $142.03 $142.03 320,825
2022-03-11 $158.79 $159.00 $149.90 $150.15 $150.15 246,336
2022-03-10 $158.43 $159.67 $152.67 $157.52 $157.52 326,797
2022-03-09 $153.96 $160.56 $153.23 $160.29 $160.29 814,934
2022-03-08 $150.73 $153.52 $149.12 $150.06 $150.06 592,949
2022-03-07 $160.79 $162.22 $151.41 $151.81 $151.81 412,831
2022-03-04 $165.66 $168.52 $158.12 $160.24 $160.24 367,503
2022-03-03 $169.12 $171.02 $164.87 $165.66 $165.66 392,451
2022-03-02 $168.24 $170.13 $161.00 $168.98 $168.98 452,883
2022-03-01 $171.76 $172.00 $165.49 $167.22 $167.22 572,518
2022-02-28 $161.50 $171.12 $160.45 $170.14 $170.14 828,981
2022-02-25 $153.95 $158.85 $150.03 $158.85 $158.85 562,520
2022-02-24 $132.90 $155.45 $131.73 $154.49 $154.49 801,748
2022-02-23 $142.85 $143.85 $138.18 $138.33 $138.33 381,351
2022-02-22 $138.06 $143.07 $137.80 $140.73 $140.73 350,333
2022-02-18 $146.46 $149.16 $140.71 $140.75 $140.75 533,073
2022-02-17 $154.20 $154.80 $145.04 $146.42 $146.42 346,466
2022-02-16 $152.89 $155.46 $150.85 $155.16 $155.16 255,308
2022-02-15 $155.15 $156.76 $152.33 $154.66 $154.66 456,678
2022-02-14 $154.76 $158.49 $152.29 $153.18 $153.18 434,056
2022-02-11 $158.21 $163.50 $153.99 $154.93 $154.93 867,300
2022-02-10 $154.09 $159.38 $146.01 $155.58 $155.58 1,082,892
2022-02-09 $140.39 $144.40 $139.76 $143.43 $143.43 516,969
2022-02-08 $135.13 $139.23 $135.00 $139.00 $139.00 372,785
2022-02-07 $135.49 $139.87 $134.08 $136.74 $136.74 534,160
2022-02-04 $132.44 $137.91 $130.96 $135.68 $135.68 271,216
2022-02-03 $132.51 $136.14 $129.45 $131.77 $131.77 590,705
2022-02-02 $140.98 $141.00 $134.84 $135.54 $135.54 502,873
2022-02-01 $137.56 $140.45 $134.71 $139.74 $139.74 352,073
2022-01-31 $130.30 $137.52 $130.15 $137.15 $137.15 557,935
2022-01-28 $128.20 $129.71 $125.02 $129.28 $129.28 539,223
2022-01-27 $128.46 $133.69 $127.60 $127.81 $127.81 252,015
2022-01-26 $134.10 $136.14 $128.68 $129.40 $129.40 442,840
2022-01-25 $137.22 $138.41 $130.20 $130.35 $130.35 697,915
2022-01-24 $132.77 $140.87 $127.71 $140.29 $140.29 509,361
2022-01-21 $138.18 $141.22 $135.97 $136.90 $136.90 424,730
2022-01-20 $142.56 $147.48 $139.89 $140.00 $140.00 206,945
2022-01-19 $140.73 $145.95 $140.73 $141.77 $141.77 339,625
2022-01-18 $140.50 $145.93 $140.12 $141.71 $141.71 477,336
2022-01-14 $143.12 $147.43 $140.51 $144.28 $144.28 419,049
2022-01-13 $157.70 $158.08 $144.91 $145.39 $145.39 608,871
2022-01-12 $164.02 $164.02 $157.20 $158.55 $158.55 306,756
2022-01-11 $155.99 $162.64 $155.50 $161.67 $161.67 279,086
2022-01-10 $154.97 $157.87 $150.83 $157.73 $157.73 279,219
2022-01-07 $160.59 $163.99 $157.14 $158.13 $158.13 550,460
2022-01-06 $157.40 $160.72 $155.00 $158.35 $158.35 462,514
2022-01-05 $163.02 $164.32 $158.72 $159.71 $159.71 342,568
2022-01-04 $170.00 $170.97 $159.67 $164.45 $164.45 399,639
2022-01-03 $173.74 $173.74 $166.10 $170.76 $170.76 206,313
2021-12-31 $175.92 $177.14 $172.08 $173.28 $173.28 246,690
2021-12-30 $174.97 $179.49 $174.13 $176.78 $176.78 257,535
2021-12-29 $175.04 $176.66 $172.88 $174.33 $174.33 215,697
2021-12-28 $175.09 $175.09 $172.26 $174.85 $174.85 171,810
2021-12-27 $171.35 $177.84 $171.01 $174.64 $174.64 218,271
2021-12-23 $173.00 $173.09 $170.20 $171.35 $171.35 172,104
2021-12-22 $168.46 $173.37 $168.46 $172.23 $172.23 223,253
2021-12-21 $165.38 $170.25 $163.25 $170.25 $170.25 278,220
2021-12-20 $162.62 $167.14 $161.57 $164.88 $164.88 354,226
2021-12-17 $160.02 $168.91 $159.01 $164.32 $164.32 618,374
2021-12-16 $165.00 $168.26 $160.44 $162.23 $162.23 531,783
2021-12-15 $153.24 $164.75 $151.99 $163.68 $163.68 513,993
2021-12-14 $151.45 $155.66 $150.10 $154.44 $154.44 447,718
2021-12-13 $152.31 $157.51 $152.00 $154.44 $154.44 296,401
2021-12-10 $159.46 $160.68 $152.19 $152.87 $152.87 310,797
2021-12-09 $159.97 $160.83 $156.50 $158.11 $158.11 395,060
2021-12-08 $156.17 $162.69 $151.17 $160.90 $160.90 596,627
2021-12-07 $155.90 $158.47 $155.12 $155.64 $155.64 464,856
2021-12-06 $148.74 $153.63 $145.90 $151.95 $151.95 541,999
2021-12-03 $172.49 $172.49 $146.20 $151.60 $151.60 1,252,836
2021-12-02 $166.99 $172.45 $166.33 $171.09 $171.09 283,322
2021-12-01 $175.86 $177.34 $166.25 $168.03 $168.03 400,238
2021-11-30 $177.66 $179.95 $171.06 $172.85 $172.85 387,888
2021-11-29 $178.07 $179.59 $176.05 $176.96 $176.96 319,040
2021-11-26 $172.74 $176.79 $171.63 $174.88 $174.88 260,863
2021-11-24 $173.99 $175.86 $171.53 $174.68 $174.68 308,419
2021-11-23 $181.37 $182.81 $172.28 $175.09 $175.09 672,229
2021-11-22 $195.76 $195.76 $181.51 $182.12 $182.12 477,472
2021-11-19 $197.92 $201.68 $195.75 $195.76 $195.76 283,318
2021-11-18 $196.00 $198.45 $194.28 $196.42 $196.42 286,372
2021-11-17 $196.69 $197.91 $193.82 $196.25 $196.25 203,989
2021-11-16 $197.27 $198.43 $195.51 $197.14 $197.14 354,573
2021-11-15 $196.38 $197.10 $192.57 $197.08 $197.08 327,196
2021-11-12 $194.62 $197.20 $193.78 $196.81 $196.81 329,296
2021-11-11 $193.00 $195.63 $192.50 $192.67 $192.67 183,468
2021-11-10 $198.19 $198.19 $188.53 $191.43 $191.43 248,267
2021-11-09 $197.51 $198.92 $195.45 $198.81 $198.81 328,455
2021-11-08 $195.14 $198.50 $194.06 $197.21 $197.21 361,296
2021-11-05 $195.71 $195.71 $191.23 $194.21 $194.21 359,623
2021-11-04 $189.99 $201.55 $185.30 $195.00 $195.00 942,063
2021-11-03 $182.95 $182.98 $178.57 $181.75 $181.75 351,867
2021-11-02 $179.14 $183.00 $179.14 $182.16 $182.16 265,962
2021-11-01 $180.97 $182.91 $178.66 $180.63 $180.63 214,814
2021-10-29 $177.19 $180.41 $177.19 $180.11 $180.11 195,834
2021-10-28 $177.40 $180.20 $175.64 $177.64 $177.64 266,229
2021-10-27 $180.34 $180.34 $175.52 $176.61 $176.61 398,347
2021-10-26 $183.79 $184.63 $177.97 $179.09 $179.09 371,061
2021-10-25 $184.58 $187.44 $181.85 $182.43 $182.43 342,848
2021-10-22 $184.04 $185.13 $181.93 $183.75 $183.75 227,808
2021-10-21 $179.25 $184.62 $179.08 $183.90 $183.90 259,490
2021-10-20 $182.42 $182.83 $177.70 $179.33 $179.33 384,845
2021-10-19 $184.01 $184.52 $181.35 $181.97 $181.97 177,223
2021-10-18 $183.17 $187.87 $182.47 $183.79 $183.79 505,158
2021-10-15 $181.00 $184.86 $179.55 $182.18 $182.18 706,615
2021-10-14 $182.16 $182.52 $179.27 $181.59 $181.59 416,427
2021-10-13 $170.00 $181.51 $170.00 $180.01 $180.01 821,273
2021-10-12 $166.28 $170.23 $164.72 $168.59 $168.59 431,403
2021-10-11 $162.91 $165.26 $160.52 $163.90 $163.90 163,196
2021-10-08 $166.26 $169.07 $164.02 $164.02 $164.02 198,394
2021-10-07 $162.00 $168.63 $159.93 $165.84 $165.84 528,899
2021-10-06 $156.67 $160.87 $154.92 $159.89 $159.89 218,154
2021-10-05 $156.76 $160.00 $156.07 $157.45 $157.45 194,366
2021-10-04 $159.19 $159.19 $152.93 $156.78 $156.78 366,880
2021-10-01 $158.52 $159.60 $155.30 $159.55 $159.55 184,037
2021-09-30 $159.42 $160.02 $155.02 $157.82 $157.82 283,328
2021-09-29 $161.05 $161.05 $155.33 $158.73 $158.73 397,230
2021-09-28 $162.50 $164.19 $157.65 $158.57 $158.57 254,218
2021-09-27 $167.83 $168.08 $164.48 $164.96 $164.96 155,523
2021-09-24 $167.60 $170.16 $166.60 $168.66 $168.66 280,663
2021-09-23 $165.51 $167.71 $165.04 $167.30 $167.30 169,893
2021-09-22 $164.60 $166.19 $162.85 $164.44 $164.44 188,309
2021-09-21 $165.20 $166.58 $164.01 $164.01 $164.01 183,716
2021-09-20 $161.91 $164.57 $160.00 $164.15 $164.15 280,728
2021-09-17 $164.50 $165.63 $163.41 $165.00 $165.00 735,584
2021-09-16 $161.98 $164.59 $160.59 $164.31 $164.31 249,166
2021-09-15 $160.00 $162.43 $158.08 $162.24 $162.24 247,160
2021-09-14 $160.80 $161.41 $158.93 $160.00 $160.00 198,930
2021-09-13 $162.51 $162.51 $157.39 $160.00 $160.00 312,427
2021-09-10 $167.76 $167.76 $161.92 $162.21 $162.21 283,309
2021-09-09 $166.48 $169.03 $165.43 $165.52 $165.52 215,388
2021-09-08 $168.37 $169.52 $166.27 $167.02 $167.02 359,143
2021-09-07 $170.00 $170.36 $167.73 $169.33 $169.33 304,407
2021-09-03 $168.00 $171.34 $168.00 $170.00 $170.00 225,537
2021-09-02 $167.15 $170.47 $165.57 $168.28 $168.28 212,470
2021-09-01 $167.94 $169.44 $165.47 $166.41 $166.41 251,704
2021-08-31 $169.24 $171.00 $167.66 $167.94 $167.94 363,873
2021-08-30 $169.00 $169.89 $166.33 $169.17 $169.17 223,783
2021-08-27 $165.73 $169.61 $165.16 $168.79 $168.79 296,654
2021-08-26 $166.13 $168.30 $164.70 $165.66 $165.66 339,243
2021-08-25 $162.40 $169.34 $162.40 $166.81 $166.81 577,515
2021-08-24 $159.90 $162.85 $156.97 $161.99 $161.99 587,845
2021-08-23 $154.75 $156.87 $154.40 $156.67 $156.67 263,566
2021-08-20 $156.26 $156.84 $154.06 $154.90 $154.90 289,400
2021-08-19 $154.55 $156.68 $154.22 $155.39 $155.39 287,905
2021-08-18 $155.03 $157.39 $153.14 $155.51 $155.51 251,478
2021-08-17 $152.23 $156.43 $152.23 $154.52 $154.52 433,795
2021-08-16 $156.88 $159.37 $151.61 $156.36 $156.36 632,372
2021-08-13 $145.63 $159.39 $145.63 $157.94 $157.94 1,245,913
2021-08-12 $135.65 $146.68 $135.48 $146.31 $146.31 1,078,381
2021-08-11 $135.76 $136.75 $134.57 $136.05 $136.05 378,649
2021-08-10 $140.57 $140.82 $135.53 $135.76 $135.76 368,796
2021-08-09 $139.00 $141.21 $138.35 $139.89 $139.89 321,702
2021-08-06 $141.23 $142.02 $136.28 $139.31 $139.31 381,677
2021-08-05 $143.87 $143.87 $139.25 $141.46 $141.46 330,587
2021-08-04 $142.94 $143.65 $141.64 $143.36 $143.36 213,532
2021-08-03 $142.44 $143.25 $141.17 $142.81 $142.81 169,102
2021-08-02 $142.33 $143.05 $138.85 $142.37 $142.37 225,960
2021-07-30 $142.27 $143.11 $140.73 $142.03 $142.03 198,565
2021-07-29 $144.08 $144.97 $142.12 $143.50 $143.50 222,185
2021-07-28 $142.80 $144.36 $141.64 $143.61 $143.61 427,457
2021-07-27 $144.92 $146.14 $140.47 $142.33 $142.33 325,867
2021-07-26 $146.28 $147.35 $144.66 $145.86 $145.86 316,141
2021-07-23 $144.51 $146.40 $143.45 $146.31 $146.31 341,811
2021-07-22 $141.39 $144.66 $140.32 $144.21 $144.21 422,738
2021-07-21 $139.64 $141.50 $137.81 $141.01 $141.01 323,145
2021-07-20 $136.04 $141.60 $135.74 $140.08 $140.08 358,595
2021-07-19 $132.62 $136.24 $130.89 $135.35 $135.35 390,176
2021-07-16 $134.61 $135.84 $133.12 $133.61 $133.61 547,708
2021-07-15 $137.30 $137.30 $132.90 $133.87 $133.87 343,638
2021-07-14 $141.42 $141.42 $136.00 $136.10 $136.10 324,238
2021-07-13 $139.15 $142.70 $137.67 $140.20 $140.20 303,485
2021-07-12 $140.21 $141.43 $138.00 $139.16 $139.16 673,878
2021-07-09 $138.36 $139.98 $134.98 $139.61 $139.61 291,405
2021-07-08 $134.55 $137.30 $132.59 $136.99 $136.99 296,711
2021-07-07 $138.12 $139.49 $135.13 $136.70 $136.70 305,073
2021-07-06 $134.58 $138.00 $133.62 $136.74 $136.74 446,552
2021-07-02 $132.25 $133.55 $130.95 $132.49 $132.49 241,386
2021-07-01 $130.48 $132.10 $129.90 $131.62 $131.62 208,025
2021-06-30 $133.20 $133.20 $129.16 $130.27 $130.27 387,149
2021-06-29 $136.67 $136.67 $131.96 $133.13 $133.13 387,519
2021-06-28 $136.78 $136.78 $134.68 $136.30 $136.30 321,605
2021-06-25 $135.03 $135.44 $133.58 $135.00 $135.00 303,845
2021-06-24 $137.77 $137.77 $134.18 $134.64 $134.64 402,203
2021-06-23 $137.16 $137.64 $134.50 $136.06 $136.06 258,856
2021-06-22 $136.34 $137.92 $135.26 $137.60 $137.60 308,529
2021-06-21 $137.66 $137.74 $133.80 $136.00 $136.00 300,726
2021-06-18 $141.18 $142.65 $136.47 $138.51 $138.51 981,386
2021-06-17 $140.02 $143.00 $139.26 $142.09 $142.09 396,816
2021-06-16 $137.56 $141.67 $137.56 $141.06 $141.06 303,801
2021-06-15 $138.71 $139.00 $136.99 $138.01 $138.01 327,268
2021-06-14 $137.38 $140.42 $137.38 $139.70 $139.70 349,186
2021-06-11 $136.76 $136.82 $134.51 $136.57 $136.57 310,138
2021-06-10 $131.82 $137.10 $131.05 $136.59 $136.59 323,896
2021-06-09 $134.53 $134.68 $131.76 $132.59 $132.59 287,427
2021-06-08 $131.71 $133.14 $130.20 $131.70 $131.70 233,753
2021-06-07 $126.11 $130.62 $125.97 $130.46 $130.46 363,191
2021-06-04 $124.35 $126.50 $123.95 $125.97 $125.97 373,406
2021-06-03 $127.00 $127.10 $122.94 $123.25 $123.25 331,058
2021-06-02 $124.10 $127.50 $123.56 $127.16 $127.16 256,053
2021-06-01 $127.89 $127.90 $123.29 $124.17 $124.17 524,785
2021-05-28 $128.37 $129.86 $126.28 $126.54 $126.54 353,262
2021-05-27 $128.15 $129.18 $125.37 $127.47 $127.47 583,802
2021-05-26 $127.97 $132.16 $127.56 $128.30 $128.30 403,523
2021-05-25 $128.15 $129.79 $125.80 $126.46 $126.46 419,484
2021-05-24 $126.70 $128.32 $125.75 $126.29 $126.29 257,757
2021-05-21 $126.00 $127.21 $124.39 $126.00 $126.00 333,371
2021-05-20 $122.25 $125.77 $121.68 $124.17 $124.17 330,853
2021-05-19 $116.48 $120.87 $116.48 $120.71 $120.71 289,169
2021-05-18 $118.00 $122.56 $116.60 $119.85 $119.85 513,016
2021-05-17 $120.44 $121.92 $114.65 $116.31 $116.31 576,858
2021-05-14 $117.00 $123.23 $116.55 $121.50 $121.50 508,015
2021-05-13 $119.91 $123.08 $115.50 $116.82 $116.82 595,308
2021-05-12 $119.41 $120.98 $118.01 $118.38 $118.38 575,208
2021-05-11 $116.50 $124.35 $115.84 $122.02 $122.02 709,169
2021-05-10 $120.57 $120.57 $116.51 $119.75 $119.75 497,518
2021-05-07 $118.19 $121.60 $117.15 $120.23 $120.23 929,496
2021-05-06 $119.00 $119.44 $113.34 $116.00 $116.00 993,381
2021-05-05 $131.00 $131.00 $118.30 $119.17 $119.17 2,021,596
2021-05-04 $136.78 $137.88 $132.50 $134.98 $134.98 902,414
2021-05-03 $141.81 $142.00 $138.66 $138.97 $138.97 319,514
2021-04-30 $141.04 $144.11 $140.01 $140.50 $140.50 397,874
2021-04-29 $148.30 $148.30 $141.62 $142.58 $142.58 458,801
2021-04-28 $151.00 $151.85 $146.03 $146.73 $146.73 456,574
2021-04-27 $153.07 $154.37 $148.95 $150.68 $150.68 280,550
2021-04-26 $146.79 $154.20 $145.20 $153.80 $153.80 554,106
2021-04-23 $145.09 $146.12 $140.42 $143.24 $143.24 390,480
2021-04-22 $144.65 $148.78 $144.27 $145.02 $145.02 409,494
2021-04-21 $140.62 $144.97 $139.61 $144.11 $144.11 396,318
2021-04-20 $146.20 $147.39 $141.27 $141.94 $141.94 368,879
2021-04-19 $145.20 $147.69 $144.15 $147.49 $147.49 535,566
2021-04-16 $146.64 $149.73 $145.13 $146.45 $146.45 736,685
2021-04-15 $142.89 $146.71 $142.89 $146.38 $146.38 261,072
2021-04-14 $143.96 $148.16 $141.74 $142.24 $142.24 646,845
2021-04-13 $139.79 $143.67 $138.18 $143.25 $143.25 780,186
2021-04-12 $133.55 $140.16 $133.41 $138.91 $138.91 613,663
2021-04-09 $134.13 $135.89 $131.05 $135.75 $135.75 409,745
2021-04-08 $134.76 $135.94 $133.18 $134.45 $134.45 305,579
2021-04-07 $139.51 $139.51 $132.55 $133.34 $133.34 812,398
2021-04-06 $133.23 $137.40 $132.89 $135.56 $135.56 356,410
2021-04-05 $133.00 $133.91 $132.00 $133.71 $133.71 200,028
2021-04-01 $131.70 $136.32 $131.46 $132.00 $132.00 302,557
2021-03-31 $128.56 $130.66 $126.29 $129.34 $129.34 264,706
2021-03-30 $127.50 $129.07 $125.15 $127.35 $127.35 467,491
2021-03-29 $132.10 $132.26 $127.18 $127.26 $127.26 419,381
2021-03-26 $130.38 $134.47 $129.24 $132.32 $132.32 339,699
2021-03-25 $133.38 $134.61 $129.89 $130.87 $130.87 641,477
2021-03-24 $139.22 $139.41 $134.25 $134.47 $134.47 206,396
2021-03-23 $141.37 $141.43 $138.79 $139.32 $139.32 220,650
2021-03-22 $137.54 $141.47 $137.54 $140.41 $140.41 231,638
2021-03-19 $137.23 $140.36 $136.75 $137.23 $137.23 395,740
2021-03-18 $140.02 $141.54 $135.78 $136.51 $136.51 321,930
2021-03-17 $142.20 $143.98 $138.55 $142.48 $142.48 259,970
2021-03-16 $147.58 $148.75 $141.66 $143.06 $143.06 419,455
2021-03-15 $144.90 $145.95 $142.78 $144.82 $144.82 317,259
2021-03-12 $145.28 $147.30 $142.70 $145.27 $145.27 332,552
2021-03-11 $146.92 $150.11 $145.97 $148.25 $148.25 390,282
2021-03-10 $148.75 $150.36 $140.01 $141.78 $141.78 778,947
2021-03-09 $139.55 $147.49 $138.46 $146.41 $146.41 1,164,157
2021-03-08 $137.60 $141.49 $135.64 $135.78 $135.78 545,955
2021-03-05 $142.00 $142.51 $133.45 $137.14 $137.14 691,996
2021-03-04 $146.61 $148.54 $137.52 $139.72 $139.72 716,536
2021-03-03 $150.14 $150.72 $146.06 $148.58 $148.58 855,216
2021-03-02 $152.13 $152.74 $147.68 $147.80 $147.80 671,890
2021-03-01 $150.18 $151.91 $147.35 $151.90 $151.90 323,200
2021-02-26 $148.47 $150.35 $145.06 $146.83 $146.83 822,510
2021-02-25 $151.57 $153.32 $147.19 $148.47 $148.47 468,446
2021-02-24 $157.58 $158.25 $151.83 $152.54 $152.54 541,751
2021-02-23 $155.73 $157.61 $147.01 $157.51 $157.51 559,335
2021-02-22 $162.79 $162.79 $158.01 $158.36 $158.36 427,618
2021-02-19 $159.00 $163.76 $157.73 $163.76 $163.76 500,558
2021-02-18 $151.68 $159.39 $150.94 $158.48 $158.48 541,181
2021-02-17 $151.00 $153.37 $149.11 $152.89 $152.89 759,304
2021-02-16 $161.27 $163.23 $151.34 $151.84 $151.84 866,684
2021-02-12 $161.06 $163.87 $160.18 $162.78 $162.78 829,612
2021-02-11 $161.80 $167.91 $160.00 $163.80 $163.80 972,705
2021-02-10 $164.96 $165.50 $161.37 $161.80 $161.80 869,259
2021-02-09 $162.00 $164.38 $161.65 $163.47 $163.47 629,925
2021-02-08 $163.15 $164.80 $160.40 $161.86 $161.86 453,171
2021-02-05 $162.50 $163.52 $159.95 $162.11 $162.11 535,674
2021-02-04 $161.79 $164.45 $160.05 $162.32 $162.32 714,497
2021-02-03 $167.50 $168.00 $159.19 $160.20 $160.20 457,332
2021-02-02 $165.49 $169.42 $165.30 $167.52 $167.52 1,489,327
2021-02-01 $160.53 $164.72 $160.28 $163.68 $163.68 652,603
2021-01-29 $165.50 $166.05 $158.62 $160.25 $160.25 772,585
2021-01-28 $161.49 $165.60 $161.49 $163.75 $163.75 291,666
2021-01-27 $162.21 $169.70 $159.29 $162.30 $162.30 903,077
2021-01-26 $163.18 $166.82 $160.37 $165.75 $165.75 411,032
2021-01-25 $163.08 $166.30 $158.47 $162.47 $162.47 317,244
2021-01-22 $160.87 $162.74 $158.60 $162.26 $162.26 378,693
2021-01-21 $164.97 $164.97 $160.89 $161.30 $161.30 402,084
2021-01-20 $164.50 $167.23 $162.60 $162.73 $162.73 346,162
2021-01-19 $161.70 $166.08 $157.68 $164.07 $164.07 539,624
2021-01-15 $159.97 $162.85 $156.13 $160.00 $160.00 606,752
2021-01-14 $157.09 $160.49 $156.83 $158.20 $158.20 264,023
2021-01-13 $162.50 $162.54 $156.11 $157.48 $157.48 461,005
2021-01-12 $159.60 $164.23 $157.01 $162.33 $162.33 919,126
2021-01-11 $151.19 $156.21 $148.17 $154.18 $154.18 459,736
2021-01-08 $153.78 $154.96 $150.77 $152.58 $152.58 550,851
2021-01-07 $146.99 $151.25 $146.09 $150.33 $150.33 694,005
2021-01-06 $148.27 $148.96 $142.78 $144.83 $144.83 904,982
2021-01-05 $154.10 $155.22 $150.63 $152.65 $152.65 458,435
2021-01-04 $161.86 $162.42 $151.49 $154.69 $154.69 780,636
2020-12-31 $161.79 $162.43 $159.68 $161.59 $161.59 227,071
2020-12-30 $160.40 $164.70 $160.40 $161.00 $161.00 695,084
2020-12-29 $165.58 $167.34 $157.77 $159.65 $159.65 616,654
2020-12-28 $161.96 $165.00 $160.74 $163.96 $163.96 478,513
2020-12-24 $161.20 $163.65 $159.01 $161.17 $161.17 235,150
2020-12-23 $163.17 $166.05 $157.34 $161.43 $161.43 1,275,117
2020-12-22 $149.67 $163.18 $149.00 $162.84 $162.84 2,122,513
2020-12-21 $140.76 $151.00 $140.25 $146.59 $146.59 1,529,008
2020-12-18 $125.84 $145.88 $125.30 $145.08 $145.08 2,729,416
2020-12-17 $119.89 $125.39 $119.89 $124.71 $124.71 818,469
2020-12-16 $116.09 $120.87 $115.63 $119.28 $119.28 644,515
2020-12-15 $113.00 $115.79 $112.28 $115.68 $115.68 368,232
2020-12-14 $110.74 $113.74 $110.07 $112.76 $112.76 326,211
2020-12-11 $107.81 $110.65 $106.83 $110.45 $110.45 291,310
2020-12-10 $108.33 $109.70 $105.50 $107.63 $107.63 605,812
2020-12-09 $113.23 $113.23 $108.45 $109.23 $109.23 467,732
2020-12-08 $111.73 $113.84 $111.00 $113.34 $113.34 379,084
2020-12-07 $114.00 $114.50 $111.87 $111.88 $111.88 452,712
2020-12-04 $114.50 $115.59 $113.60 $113.90 $113.90 368,326
2020-12-03 $112.91 $116.71 $112.91 $114.49 $114.49 410,932
2020-12-02 $112.72 $112.81 $110.66 $112.71 $112.71 301,084
2020-12-01 $114.54 $115.50 $112.21 $112.97 $112.97 395,866
2020-11-30 $113.20 $115.53 $113.04 $114.87 $114.87 614,679
2020-11-27 $112.75 $114.36 $112.04 $113.20 $113.20 159,418
2020-11-25 $109.54 $112.39 $108.98 $111.59 $111.59 308,280
2020-11-24 $111.99 $112.40 $109.43 $109.95 $109.95 289,887
2020-11-23 $109.52 $111.45 $108.53 $111.38 $111.38 438,413
2020-11-20 $107.82 $110.18 $107.00 $109.49 $109.49 306,321
2020-11-19 $106.98 $108.70 $105.29 $108.31 $108.31 239,125
2020-11-18 $105.01 $107.44 $104.73 $106.42 $106.42 374,648
2020-11-17 $106.09 $106.25 $104.26 $105.62 $105.62 367,238
2020-11-16 $105.70 $107.00 $103.43 $106.32 $106.32 458,161
2020-11-13 $104.14 $107.61 $103.75 $105.96 $105.96 328,843
2020-11-12 $102.83 $104.80 $102.15 $103.71 $103.71 372,246
2020-11-11 $96.26 $104.33 $96.26 $103.75 $103.75 750,766
2020-11-10 $99.50 $105.00 $95.12 $95.65 $95.65 1,664,705
2020-11-09 $108.28 $109.61 $104.47 $105.54 $105.54 621,308
2020-11-06 $108.82 $109.79 $106.20 $107.63 $107.63 279,487
2020-11-05 $108.71 $110.00 $106.65 $108.49 $108.49 388,060
2020-11-04 $102.71 $107.89 $102.71 $106.87 $106.87 626,829
2020-11-03 $100.47 $102.40 $99.98 $101.62 $101.62 253,301
2020-11-02 $100.00 $101.76 $98.50 $99.71 $99.71 243,201
2020-10-30 $100.34 $102.51 $98.24 $99.15 $99.15 330,949
2020-10-29 $103.83 $103.83 $101.86 $102.57 $102.57 170,406
2020-10-28 $102.42 $103.99 $99.83 $102.83 $102.83 370,380
2020-10-27 $106.30 $107.79 $104.82 $104.89 $104.89 180,830
2020-10-26 $107.74 $108.36 $104.00 $106.40 $106.40 320,889
2020-10-23 $109.67 $109.96 $107.34 $108.44 $108.44 190,745
2020-10-22 $110.00 $111.48 $108.01 $109.67 $109.67 189,992
2020-10-21 $111.33 $112.55 $109.04 $109.46 $109.46 229,015
2020-10-20 $112.88 $113.35 $111.29 $111.33 $111.33 224,096
2020-10-19 $113.29 $115.19 $111.77 $112.04 $112.04 253,237
2020-10-16 $111.78 $113.28 $110.92 $113.01 $113.01 346,875
2020-10-15 $111.38 $111.86 $109.80 $111.54 $111.54 347,310
2020-10-14 $113.11 $113.81 $111.56 $112.53 $112.53 260,691
2020-10-13 $115.80 $115.80 $113.06 $113.13 $113.13 375,633
2020-10-12 $114.79 $116.44 $114.20 $115.24 $115.24 298,572
2020-10-09 $112.99 $114.68 $112.60 $114.00 $114.00 215,263
2020-10-08 $113.50 $114.37 $111.51 $112.65 $112.65 273,554
2020-10-07 $111.04 $112.74 $110.78 $112.55 $112.55 254,913
2020-10-06 $109.63 $113.46 $108.99 $110.70 $110.70 411,042
2020-10-05 $107.84 $109.50 $107.46 $109.13 $109.13 459,771
2020-10-02 $105.91 $109.14 $105.22 $107.39 $107.39 435,878
2020-10-01 $104.78 $108.57 $104.37 $108.07 $108.07 572,382
2020-09-30 $101.72 $103.86 $101.54 $103.42 $103.42 475,450
2020-09-29 $100.00 $102.38 $98.23 $102.14 $102.14 418,326
2020-09-28 $100.14 $102.17 $98.89 $100.35 $100.35 355,916
2020-09-25 $98.15 $99.67 $97.18 $99.39 $99.39 228,775
2020-09-24 $98.81 $98.99 $96.38 $98.13 $98.13 282,411
2020-09-23 $100.84 $102.14 $99.01 $99.25 $99.25 272,827
2020-09-22 $100.62 $101.40 $98.33 $101.14 $101.14 428,370
2020-09-21 $96.39 $99.51 $95.66 $99.43 $99.43 227,813
2020-09-18 $98.06 $99.09 $96.95 $97.70 $97.70 731,647
2020-09-17 $99.15 $99.17 $96.70 $97.68 $97.68 626,015
2020-09-16 $103.49 $104.35 $100.70 $101.17 $101.17 347,150
2020-09-15 $101.51 $105.87 $101.41 $103.29 $103.29 852,828
2020-09-14 $98.72 $99.45 $96.81 $98.02 $98.02 331,777
2020-09-11 $99.05 $100.17 $96.08 $97.95 $97.95 493,439
2020-09-10 $99.84 $101.16 $97.46 $98.29 $98.29 619,475
2020-09-09 $102.18 $102.18 $99.31 $99.46 $99.46 407,804
2020-09-08 $100.25 $102.35 $99.01 $100.56 $100.56 488,035
2020-09-04 $105.89 $106.62 $97.17 $101.98 $101.98 836,695
2020-09-03 $110.50 $110.98 $105.78 $106.65 $106.65 576,900
2020-09-02 $114.21 $114.41 $111.75 $112.56 $112.56 353,675
2020-09-01 $110.78 $113.26 $110.56 $113.16 $113.16 405,995
2020-08-31 $112.01 $112.49 $110.41 $110.50 $110.50 347,158
2020-08-28 $112.02 $112.76 $111.24 $112.01 $112.01 269,302
2020-08-27 $113.95 $113.95 $111.20 $111.64 $111.64 393,502
2020-08-26 $109.95 $114.32 $109.95 $113.03 $113.03 451,837
2020-08-25 $107.00 $109.63 $106.92 $108.92 $108.92 213,418
2020-08-24 $108.06 $108.21 $105.78 $107.38 $107.38 303,850
2020-08-21 $109.08 $109.09 $105.45 $107.27 $107.27 346,716
2020-08-20 $107.64 $109.78 $107.18 $109.44 $109.44 256,767
2020-08-19 $108.84 $110.09 $107.60 $107.86 $107.86 325,099
2020-08-18 $106.27 $109.07 $106.21 $108.57 $108.57 395,709
2020-08-17 $109.00 $109.39 $105.63 $106.19 $106.19 350,262
2020-08-14 $110.67 $110.82 $108.32 $108.94 $108.94 280,725
2020-08-13 $109.20 $111.74 $109.20 $110.78 $110.78 379,633
2020-08-12 $107.86 $110.00 $107.86 $109.00 $109.00 358,973
2020-08-11 $107.26 $108.44 $104.76 $107.17 $107.17 388,839
2020-08-10 $110.84 $111.22 $106.10 $107.38 $107.38 484,548
2020-08-07 $112.59 $113.71 $110.00 $110.59 $110.59 434,517
2020-08-06 $115.27 $115.42 $112.71 $113.49 $113.49 606,961
2020-08-05 $112.39 $116.54 $112.27 $115.06 $115.06 797,971
2020-08-04 $115.68 $117.70 $110.56 $112.15 $112.15 1,318,133
2020-08-03 $118.75 $120.75 $118.31 $119.87 $119.87 713,606
2020-07-31 $118.80 $118.80 $115.36 $117.84 $117.84 413,440
2020-07-30 $113.99 $119.35 $112.98 $118.48 $118.48 387,546
2020-07-29 $112.50 $116.52 $112.50 $115.88 $115.88 373,292
2020-07-28 $113.66 $114.43 $112.12 $112.68 $112.68 425,825
2020-07-27 $114.86 $114.99 $113.00 $114.43 $114.43 391,974
2020-07-24 $114.93 $116.12 $112.53 $113.52 $113.52 336,837
2020-07-23 $117.73 $120.25 $115.56 $116.85 $116.85 368,921
2020-07-22 $117.00 $120.50 $115.83 $117.16 $117.16 514,868
2020-07-21 $117.60 $118.90 $115.06 $116.89 $116.89 834,567
2020-07-20 $110.98 $118.36 $110.28 $117.53 $117.53 684,432
2020-07-17 $108.93 $110.00 $107.69 $109.08 $109.08 419,785
2020-07-16 $107.28 $109.01 $105.67 $108.90 $108.90 610,426
2020-07-15 $107.94 $109.00 $106.64 $108.00 $108.00 576,592
2020-07-14 $104.52 $107.69 $102.31 $107.54 $107.54 306,562
2020-07-13 $109.75 $111.11 $104.38 $104.51 $104.51 456,387
2020-07-10 $109.75 $110.59 $107.52 $109.00 $109.00 401,220
2020-07-09 $107.66 $110.00 $105.58 $109.75 $109.75 488,763
2020-07-08 $107.42 $108.84 $105.33 $107.26 $107.26 429,694
2020-07-07 $106.92 $109.36 $106.12 $107.34 $107.34 694,292
2020-07-06 $105.06 $107.67 $104.88 $106.92 $106.92 581,772
2020-07-02 $103.00 $104.00 $101.67 $102.97 $102.97 592,278
2020-07-01 $99.26 $103.09 $98.57 $102.89 $102.89 459,109
2020-06-30 $94.21 $99.40 $94.01 $99.27 $99.27 525,753
2020-06-29 $95.14 $96.10 $92.61 $94.66 $94.66 627,526
2020-06-26 $96.97 $97.47 $94.51 $95.15 $95.15 354,478
2020-06-25 $96.75 $97.73 $95.55 $97.27 $97.27 323,327
2020-06-24 $100.73 $100.79 $96.19 $96.75 $96.75 387,419
2020-06-23 $101.71 $103.18 $100.13 $100.97 $100.97 476,089
2020-06-22 $100.65 $101.61 $98.88 $101.27 $101.27 488,777
2020-06-19 $102.36 $102.85 $99.12 $101.30 $101.30 779,414
2020-06-18 $101.67 $102.75 $100.77 $101.75 $101.75 249,516
2020-06-17 $102.10 $103.63 $101.72 $102.32 $102.32 336,878
2020-06-16 $101.54 $102.57 $99.61 $101.10 $101.10 356,527
2020-06-15 $96.14 $99.81 $95.69 $99.36 $99.36 551,063
2020-06-12 $98.00 $99.29 $95.56 $98.12 $98.12 387,767
2020-06-11 $100.22 $100.91 $95.44 $95.68 $95.68 524,423
2020-06-10 $104.80 $104.83 $102.62 $103.61 $103.61 410,517
2020-06-09 $105.01 $105.40 $102.57 $103.83 $103.83 318,649
2020-06-08 $105.72 $106.89 $104.35 $106.35 $106.35 496,599
2020-06-05 $105.82 $108.43 $104.38 $105.40 $105.40 440,326
2020-06-04 $106.68 $106.73 $104.31 $105.08 $105.08 527,751
2020-06-03 $105.09 $106.69 $104.70 $106.20 $106.20 380,660
2020-06-02 $106.87 $106.87 $104.18 $104.86 $104.86 476,311
2020-06-01 $104.00 $106.72 $103.27 $105.67 $105.67 505,765
2020-05-29 $102.24 $104.00 $100.89 $103.78 $103.78 543,806
2020-05-28 $102.21 $103.96 $101.50 $102.18 $102.18 386,180
2020-05-27 $104.68 $104.92 $99.30 $101.79 $101.79 613,213
2020-05-26 $102.68 $105.25 $102.23 $103.34 $103.34 676,605
2020-05-22 $98.69 $100.95 $97.42 $100.32 $100.32 371,252
2020-05-21 $98.24 $98.98 $96.76 $97.24 $97.24 491,722
2020-05-20 $97.72 $98.64 $96.31 $97.50 $97.50 544,468
2020-05-19 $98.54 $99.89 $96.07 $96.07 $96.07 691,808
2020-05-18 $97.30 $98.97 $96.50 $97.91 $97.91 839,393
2020-05-15 $93.57 $97.24 $93.50 $95.54 $95.54 900,498
2020-05-14 $96.00 $97.93 $93.04 $97.76 $97.76 1,193,968
2020-05-13 $104.61 $105.79 $94.14 $96.36 $96.36 3,297,707
2020-05-12 $117.01 $117.41 $109.17 $109.74 $109.74 1,543,866
2020-05-11 $109.25 $115.81 $108.91 $114.77 $114.77 1,183,120
2020-05-08 $110.00 $110.17 $107.14 $109.06 $109.06 713,326
2020-05-07 $103.49 $106.57 $103.46 $105.93 $105.93 482,789
2020-05-06 $99.20 $102.29 $98.00 $100.80 $100.80 436,346
2020-05-05 $99.31 $100.33 $97.17 $97.99 $97.99 443,649
2020-05-04 $95.60 $97.73 $94.29 $97.72 $97.72 555,714
2020-05-01 $97.08 $97.88 $94.53 $96.36 $96.36 353,745
2020-04-30 $99.15 $100.48 $98.07 $98.76 $98.76 422,916
2020-04-29 $97.73 $100.54 $94.59 $98.96 $98.96 626,988
2020-04-28 $97.31 $98.21 $94.93 $95.48 $95.48 382,065
2020-04-27 $96.17 $97.48 $95.51 $96.28 $96.28 309,332
2020-04-24 $95.37 $95.90 $93.84 $94.70 $94.70 302,018
2020-04-23 $95.06 $96.34 $92.81 $94.56 $94.56 411,332
2020-04-22 $93.10 $95.61 $93.02 $94.85 $94.85 427,846
2020-04-21 $94.32 $94.83 $90.43 $91.29 $91.29 841,114
2020-04-20 $91.50 $96.41 $91.42 $95.00 $95.00 799,975
2020-04-17 $91.00 $92.97 $88.69 $92.00 $92.00 782,926
2020-04-16 $87.72 $90.00 $85.51 $88.67 $88.67 595,168
2020-04-15 $86.61 $87.00 $84.11 $86.00 $86.00 764,451
2020-04-14 $90.00 $90.95 $87.49 $87.97 $87.97 1,330,697
2020-04-13 $90.59 $90.64 $86.51 $87.30 $87.30 477,645
2020-04-09 $88.00 $92.54 $87.18 $89.09 $89.09 508,844
2020-04-08 $84.31 $86.89 $84.31 $86.34 $86.34 670,004
2020-04-07 $87.29 $87.29 $82.54 $83.28 $83.28 623,344
2020-04-06 $80.47 $84.14 $79.40 $83.74 $83.74 700,829
2020-04-03 $81.32 $81.32 $75.13 $76.75 $76.75 542,593
2020-04-02 $79.58 $85.29 $79.41 $81.73 $81.73 674,290
2020-04-01 $82.81 $83.49 $78.90 $79.94 $79.94 419,989
2020-03-31 $86.04 $91.06 $84.85 $85.56 $85.56 589,615
2020-03-30 $90.00 $90.43 $85.03 $86.76 $86.76 638,544
2020-03-27 $91.71 $91.93 $87.05 $89.08 $89.08 340,000
2020-03-26 $90.88 $94.62 $89.87 $93.37 $93.37 648,044
2020-03-25 $86.57 $93.50 $85.48 $90.09 $90.09 639,410
2020-03-24 $81.75 $87.25 $79.70 $86.95 $86.95 808,069
2020-03-23 $76.68 $77.19 $73.16 $76.84 $76.84 1,099,796
2020-03-20 $76.10 $80.67 $74.89 $76.77 $76.77 808,647
2020-03-19 $72.17 $77.98 $71.04 $75.54 $75.54 670,095
2020-03-18 $77.14 $80.45 $69.51 $72.78 $72.78 745,432
2020-03-17 $76.55 $83.40 $71.23 $83.11 $83.11 843,454
2020-03-16 $73.46 $79.59 $71.51 $75.50 $75.50 823,912
2020-03-13 $82.39 $84.86 $77.33 $82.98 $82.98 744,361
2020-03-12 $79.42 $86.32 $77.79 $78.60 $78.60 969,401
2020-03-11 $88.80 $90.82 $85.30 $86.75 $86.75 686,992
2020-03-10 $91.75 $93.63 $88.59 $91.30 $91.30 808,645
2020-03-09 $91.33 $94.47 $88.10 $88.31 $88.31 936,536
2020-03-06 $100.00 $102.77 $95.48 $98.10 $98.10 883,717
2020-03-05 $104.06 $105.43 $102.05 $102.88 $102.88 658,678
2020-03-04 $104.01 $106.78 $102.88 $106.37 $106.37 630,415
2020-03-03 $106.80 $107.61 $100.26 $101.70 $101.70 963,802
2020-03-02 $105.85 $107.17 $103.35 $106.85 $106.85 635,209
2020-02-28 $101.42 $106.34 $101.00 $104.70 $104.70 998,093
2020-02-27 $104.83 $109.67 $104.00 $105.62 $105.62 962,081
2020-02-26 $111.10 $112.45 $108.41 $108.41 $108.41 693,612
2020-02-25 $115.59 $116.06 $109.07 $109.64 $109.64 1,060,013
2020-02-24 $115.08 $116.85 $113.14 $114.88 $114.88 960,343
2020-02-21 $122.46 $122.46 $119.51 $120.89 $120.89 714,639
2020-02-20 $120.72 $124.42 $119.68 $122.65 $122.65 1,161,744
2020-02-19 $120.80 $121.70 $118.14 $120.32 $120.32 1,127,127
2020-02-18 $117.03 $120.48 $117.01 $119.72 $119.72 817,072
2020-02-14 $119.00 $119.19 $117.00 $118.94 $118.94 952,347
2020-02-13 $118.50 $121.00 $115.51 $118.20 $118.20 3,470,502
2020-02-12 $124.00 $124.00 $116.58 $119.38 $119.38 5,601,921
2020-02-11 $140.00 $140.45 $137.00 $138.60 $138.60 865,057
2020-02-10 $138.32 $139.33 $136.61 $138.98 $138.98 502,709
2020-02-07 $139.64 $140.43 $138.25 $138.90 $138.90 384,080
2020-02-06 $139.33 $140.54 $137.23 $139.48 $139.48 299,555
2020-02-05 $144.75 $144.90 $136.64 $138.87 $138.87 682,444
2020-02-04 $140.86 $143.99 $139.31 $142.97 $142.97 547,554
2020-02-03 $138.95 $140.38 $138.20 $138.94 $138.94 297,758
2020-01-31 $140.73 $141.67 $135.88 $138.23 $138.23 589,956
2020-01-30 $139.21 $141.51 $137.82 $141.05 $141.05 384,249
2020-01-29 $141.16 $141.91 $138.96 $139.89 $139.89 425,500
2020-01-28 $138.38 $140.88 $138.31 $140.22 $140.22 458,074
2020-01-27 $134.40 $138.62 $130.01 $137.67 $137.67 543,754
2020-01-24 $141.57 $142.99 $139.71 $140.41 $140.41 582,811
2020-01-23 $139.95 $142.08 $139.22 $140.15 $140.15 503,519
2020-01-22 $140.58 $142.67 $139.45 $139.91 $139.91 516,357
2020-01-21 $139.62 $140.96 $138.20 $139.00 $139.00 538,109
2020-01-17 $140.97 $141.30 $138.56 $140.00 $140.00 652,825
2020-01-16 $138.41 $140.74 $136.23 $140.54 $140.54 637,419
2020-01-15 $136.59 $139.69 $136.25 $137.47 $137.47 669,688
2020-01-14 $140.17 $140.17 $134.03 $136.81 $136.81 994,277
2020-01-13 $137.14 $141.47 $136.62 $141.00 $141.00 772,608
2020-01-10 $135.99 $137.18 $135.00 $136.22 $136.22 689,672
2020-01-09 $133.15 $137.47 $133.15 $134.76 $134.76 1,200,137
2020-01-08 $128.16 $134.79 $128.02 $132.77 $132.77 1,406,228
2020-01-07 $127.71 $128.72 $125.78 $128.08 $128.08 889,335
2020-01-06 $120.37 $127.98 $119.66 $126.78 $126.78 1,116,364
2020-01-03 $117.31 $121.02 $117.12 $120.85 $120.85 437,788
2020-01-02 $118.19 $119.80 $117.44 $118.76 $118.76 394,926
2019-12-31 $115.43 $117.17 $115.19 $116.58 $116.58 192,806
2019-12-30 $118.28 $118.41 $115.14 $116.35 $116.35 338,469
2019-12-27 $119.86 $119.86 $117.79 $118.29 $118.29 344,380
2019-12-26 $117.70 $119.71 $117.57 $118.89 $118.89 205,343
2019-12-24 $117.58 $118.00 $116.31 $117.38 $117.38 430,431
2019-12-23 $116.87 $118.39 $115.36 $118.08 $118.08 685,627
2019-12-20 $122.02 $122.02 $116.43 $116.44 $116.44 1,205,317
2019-12-19 $123.18 $123.18 $118.47 $121.29 $121.29 899,182
2019-12-18 $123.24 $124.43 $122.02 $123.15 $123.15 674,303
2019-12-17 $123.88 $123.94 $120.77 $123.38 $123.38 476,310
2019-12-16 $127.05 $127.50 $123.34 $123.43 $123.43 681,833
2019-12-13 $123.53 $126.79 $122.85 $126.35 $126.35 670,742
2019-12-12 $121.82 $123.60 $120.02 $122.65 $122.65 480,120
2019-12-11 $120.17 $121.99 $119.13 $121.95 $121.95 424,570
2019-12-10 $118.96 $120.97 $118.68 $120.14 $120.14 355,191
2019-12-09 $117.71 $119.67 $117.25 $119.51 $119.51 363,233
2019-12-06 $120.30 $121.00 $118.23 $118.29 $118.29 283,692
2019-12-05 $119.40 $121.00 $119.10 $119.92 $119.92 238,195
2019-12-04 $119.69 $120.97 $118.94 $119.38 $119.38 324,571
2019-12-03 $117.11 $118.94 $115.76 $118.94 $118.94 824,588
2019-12-02 $122.55 $122.80 $118.52 $120.10 $120.10 513,635
2019-11-29 $121.59 $123.47 $120.80 $122.55 $122.55 317,946
2019-11-27 $124.45 $124.67 $121.65 $122.71 $122.71 406,541
2019-11-26 $123.72 $124.50 $123.10 $123.93 $123.93 690,912
2019-11-25 $122.18 $123.87 $122.01 $123.76 $123.76 587,690
2019-11-22 $120.00 $122.00 $119.27 $121.70 $121.70 628,650
2019-11-21 $118.30 $120.61 $117.69 $119.74 $119.74 718,823
2019-11-20 $116.21 $119.08 $116.21 $117.92 $117.92 521,522
2019-11-19 $116.50 $117.82 $116.27 $116.93 $116.93 518,336
2019-11-18 $112.91 $116.86 $112.28 $116.43 $116.43 709,267
2019-11-15 $114.59 $115.00 $111.74 $112.95 $112.95 602,562
2019-11-14 $114.66 $115.58 $114.00 $114.19 $114.19 1,256,377
2019-11-13 $112.00 $115.04 $111.79 $114.57 $114.57 1,069,822
2019-11-12 $114.00 $115.70 $113.77 $115.27 $115.27 546,513
2019-11-11 $113.11 $114.32 $112.51 $113.77 $113.77 443,751
2019-11-08 $109.80 $114.16 $108.83 $114.10 $114.10 872,634
2019-11-07 $116.37 $116.75 $109.17 $109.40 $109.40 1,268,249
2019-11-06 $118.00 $119.99 $114.18 $115.37 $115.37 3,263,911
2019-11-05 $106.11 $106.74 $102.57 $106.59 $106.59 782,629
2019-11-04 $107.43 $109.39 $105.64 $105.78 $105.78 916,791
2019-11-01 $102.82 $106.51 $102.50 $106.47 $106.47 785,114
2019-10-31 $103.73 $104.19 $101.30 $101.58 $101.58 439,276
2019-10-30 $101.86 $104.16 $100.51 $103.95 $103.95 432,060
2019-10-29 $101.17 $102.36 $100.79 $101.28 $101.28 431,306
2019-10-28 $101.11 $102.48 $100.58 $101.17 $101.17 477,247
2019-10-25 $100.13 $100.55 $97.42 $100.05 $100.05 484,288
2019-10-24 $98.00 $100.94 $97.51 $100.79 $100.79 1,205,592
2019-10-23 $96.44 $99.73 $94.30 $96.94 $96.94 879,176
2019-10-22 $101.00 $101.30 $97.00 $97.00 $97.00 791,889
2019-10-21 $99.52 $101.25 $98.42 $100.34 $100.34 811,120
2019-10-18 $101.92 $101.92 $96.66 $99.18 $99.18 760,064
2019-10-17 $102.70 $103.00 $100.40 $101.94 $101.94 616,567
2019-10-16 $104.44 $104.44 $101.50 $102.11 $102.11 578,364
2019-10-15 $103.00 $105.92 $103.00 $105.35 $105.35 508,223
2019-10-14 $104.46 $105.05 $102.64 $103.03 $103.03 474,031
2019-10-11 $103.50 $105.20 $103.01 $104.39 $104.39 401,990
2019-10-10 $105.24 $105.49 $98.83 $101.98 $101.98 1,048,742
2019-10-09 $105.20 $106.81 $104.07 $106.10 $106.10 504,487
2019-10-08 $104.28 $105.38 $102.11 $103.28 $103.28 526,066
2019-10-07 $103.45 $106.33 $103.17 $105.59 $105.59 394,433
2019-10-04 $105.06 $106.76 $102.72 $104.80 $104.80 630,895
2019-10-03 $100.57 $105.47 $99.86 $104.82 $104.82 827,967
2019-10-02 $100.69 $100.97 $97.42 $100.08 $100.08 463,558
2019-10-01 $99.91 $101.82 $99.20 $101.32 $101.32 660,936
2019-09-30 $98.66 $100.90 $97.61 $99.82 $99.82 508,469
2019-09-27 $101.01 $101.25 $97.77 $98.69 $98.69 528,435
2019-09-26 $101.72 $102.20 $100.12 $100.84 $100.84 322,075
2019-09-25 $100.26 $101.70 $99.41 $101.33 $101.33 633,007
2019-09-24 $105.65 $106.62 $100.11 $100.88 $100.88 1,017,455
2019-09-23 $105.95 $107.10 $105.15 $105.45 $105.45 494,505
2019-09-20 $106.24 $107.37 $103.72 $105.31 $105.31 914,006
2019-09-19 $105.29 $106.85 $104.17 $105.50 $105.50 886,875
2019-09-18 $103.55 $105.21 $102.94 $104.85 $104.85 894,309
2019-09-17 $101.43 $104.10 $101.20 $103.68 $103.68 672,491
2019-09-16 $98.93 $102.14 $98.32 $101.35 $101.35 549,074
2019-09-13 $98.63 $100.61 $97.00 $100.24 $100.24 937,979
2019-09-12 $100.51 $102.35 $98.01 $98.13 $98.13 1,506,642
2019-09-11 $102.81 $102.81 $96.82 $99.52 $99.52 2,650,675
2019-09-10 $105.25 $106.50 $102.76 $103.33 $103.33 1,779,060
2019-09-09 $113.77 $114.00 $106.60 $107.40 $107.40 1,220,244
2019-09-06 $116.40 $116.93 $113.40 $113.71 $113.71 352,002
2019-09-05 $115.49 $116.47 $112.83 $115.90 $115.90 713,827
2019-09-04 $113.93 $114.47 $112.50 $114.29 $114.29 377,936
2019-09-03 $110.70 $114.20 $110.69 $112.30 $112.30 512,316
2019-08-30 $114.56 $114.74 $110.31 $112.34 $112.34 492,094
2019-08-29 $113.59 $114.88 $112.53 $113.76 $113.76 469,210
2019-08-28 $111.21 $112.86 $109.24 $112.25 $112.25 783,076
2019-08-27 $115.04 $115.35 $111.22 $111.90 $111.90 746,388
2019-08-26 $116.99 $117.26 $113.22 $114.63 $114.63 650,240
2019-08-23 $117.77 $119.80 $115.55 $115.84 $115.84 604,004
2019-08-22 $120.21 $121.55 $115.70 $117.83 $117.83 700,070
2019-08-21 $118.25 $121.47 $116.64 $119.70 $119.70 648,861
2019-08-20 $115.10 $117.31 $114.59 $115.98 $115.98 545,181
2019-08-19 $117.00 $118.00 $115.10 $115.57 $115.57 648,425
2019-08-16 $113.46 $117.06 $113.46 $115.16 $115.16 664,507
2019-08-15 $114.50 $115.18 $111.56 $112.71 $112.71 1,041,750
2019-08-14 $117.01 $118.20 $112.64 $114.41 $114.41 1,005,223
2019-08-13 $117.15 $120.74 $117.15 $120.24 $120.24 619,574
2019-08-12 $118.13 $119.42 $116.91 $118.38 $118.38 683,869
2019-08-09 $121.42 $122.88 $118.46 $118.51 $118.51 989,341
2019-08-08 $119.24 $123.54 $116.82 $123.18 $123.18 1,581,089
2019-08-07 $124.02 $124.65 $113.17 $116.12 $116.12 2,873,928
2019-08-06 $128.04 $129.43 $125.41 $127.20 $127.20 1,009,882
2019-08-05 $127.51 $129.50 $122.72 $125.83 $125.83 1,353,697
2019-08-02 $137.00 $137.94 $131.26 $133.40 $133.40 953,476
2019-08-01 $139.90 $141.65 $136.83 $138.37 $138.37 558,355
2019-07-31 $140.53 $142.80 $136.21 $138.88 $138.88 623,393
2019-07-30 $140.00 $143.46 $139.11 $140.69 $140.69 512,493
2019-07-29 $147.87 $148.05 $134.60 $141.73 $141.73 1,438,441
2019-07-26 $147.71 $148.74 $145.50 $146.94 $146.94 669,509
2019-07-25 $145.00 $148.19 $143.77 $146.97 $146.97 749,048
2019-07-24 $141.12 $145.90 $140.90 $144.86 $144.86 1,005,437
2019-07-23 $143.00 $143.35 $138.63 $141.13 $141.13 486,037
2019-07-22 $139.86 $143.50 $139.86 $142.01 $142.01 582,168
2019-07-19 $141.11 $142.91 $139.43 $139.46 $139.46 560,111
2019-07-18 $140.29 $140.83 $136.00 $139.71 $139.71 806,434
2019-07-17 $140.00 $144.14 $139.43 $140.70 $140.70 729,267
2019-07-16 $142.00 $143.81 $138.32 $139.59 $139.59 1,110,284
2019-07-15 $134.20 $144.18 $133.60 $141.47 $141.47 2,366,247
2019-07-12 $132.00 $134.19 $130.33 $133.38 $133.38 561,612
2019-07-11 $132.80 $133.55 $129.00 $131.65 $131.65 529,242
2019-07-10 $130.07 $132.17 $128.60 $132.09 $132.09 611,395
2019-07-09 $125.38 $130.07 $125.02 $129.72 $129.72 591,099
2019-07-08 $127.24 $128.02 $125.30 $126.48 $126.48 667,188
2019-07-05 $127.99 $128.78 $125.61 $128.49 $128.49 332,086
2019-07-03 $127.92 $129.59 $126.77 $129.36 $129.36 334,326
2019-07-02 $127.52 $128.23 $126.12 $127.25 $127.25 352,775
2019-07-01 $130.81 $130.81 $124.77 $127.41 $127.41 497,781
2019-06-28 $127.72 $128.73 $125.78 $127.84 $127.84 510,701
2019-06-27 $123.72 $127.94 $123.71 $127.04 $127.04 493,602
2019-06-26 $125.33 $128.00 $123.36 $123.55 $123.55 550,748
2019-06-25 $127.68 $129.79 $124.47 $124.83 $124.83 668,771
2019-06-24 $126.80 $127.69 $123.08 $127.12 $127.12 613,947
2019-06-21 $130.49 $130.49 $125.39 $126.19 $126.19 1,033,398
2019-06-20 $135.18 $135.50 $130.25 $131.46 $131.46 685,521
2019-06-19 $134.15 $135.58 $130.80 $133.94 $133.94 592,119
2019-06-18 $130.94 $134.13 $130.57 $133.52 $133.52 735,687
2019-06-17 $132.00 $132.44 $128.42 $128.69 $128.69 511,005
2019-06-14 $132.51 $133.19 $129.91 $130.30 $130.30 447,972
2019-06-13 $133.27 $134.28 $131.05 $131.61 $131.61 542,759
2019-06-12 $129.27 $132.74 $128.52 $132.49 $132.49 605,471
2019-06-11 $131.00 $132.97 $127.31 $130.50 $130.50 667,715
2019-06-10 $130.60 $133.07 $129.66 $130.11 $130.11 713,410
2019-06-07 $130.50 $132.90 $129.00 $129.11 $129.11 699,903
2019-06-06 $127.59 $130.70 $125.03 $130.15 $130.15 512,263
2019-06-05 $128.46 $129.69 $123.23 $128.23 $128.23 822,171
2019-06-04 $121.63 $127.35 $121.63 $127.31 $127.31 1,336,721
2019-06-03 $131.54 $132.51 $118.50 $119.89 $119.89 2,334,557
2019-05-31 $129.64 $134.20 $129.41 $132.05 $132.05 835,070
2019-05-30 $130.74 $132.70 $130.30 $132.17 $132.17 782,458
2019-05-29 $134.60 $136.07 $130.28 $130.91 $130.91 863,830
2019-05-28 $134.36 $138.73 $134.36 $135.76 $135.76 4,174,507
2019-05-24 $132.29 $134.85 $132.29 $133.91 $133.91 693,787
2019-05-23 $134.25 $135.48 $129.74 $131.65 $131.65 1,125,586
2019-05-22 $132.12 $136.85 $132.06 $135.77 $135.77 1,012,593
2019-05-21 $128.56 $133.14 $128.56 $132.66 $132.66 1,166,625
2019-05-20 $127.36 $128.90 $125.03 $127.87 $127.87 763,439
2019-05-17 $130.05 $131.27 $128.42 $128.81 $128.81 673,988
2019-05-16 $126.00 $132.93 $125.56 $131.59 $131.59 1,640,355
2019-05-15 $121.54 $128.22 $119.32 $126.12 $126.12 1,417,470
2019-05-14 $128.00 $133.49 $120.27 $123.00 $123.00 4,650,329
2019-05-13 $123.35 $123.35 $119.33 $121.24 $121.24 2,043,322
2019-05-10 $125.77 $127.08 $122.68 $125.74 $125.74 802,215
2019-05-09 $125.74 $128.00 $122.05 $126.62 $126.62 715,592
2019-05-08 $126.39 $129.19 $126.07 $128.37 $128.37 463,028
2019-05-07 $128.15 $129.52 $125.85 $127.63 $127.63 597,364
2019-05-06 $126.30 $129.58 $124.07 $129.22 $129.22 675,635
2019-05-03 $128.22 $129.49 $126.63 $128.98 $128.98 476,052
2019-05-02 $126.89 $129.48 $126.01 $127.93 $127.93 471,851
2019-05-01 $129.38 $129.54 $126.50 $127.01 $127.01 404,301
2019-04-30 $129.14 $129.93 $127.50 $128.93 $128.93 472,871
2019-04-29 $128.13 $129.74 $127.81 $129.26 $129.26 527,541
2019-04-26 $125.00 $127.65 $123.75 $127.57 $127.57 485,095
2019-04-25 $124.50 $127.23 $124.14 $124.73 $124.73 592,970
2019-04-24 $125.90 $127.02 $124.22 $125.63 $125.63 575,922
2019-04-23 $122.06 $126.45 $121.54 $126.02 $126.02 1,209,290
2019-04-22 $117.80 $122.13 $117.00 $121.92 $121.92 599,067
2019-04-18 $121.26 $121.27 $116.33 $117.73 $117.73 1,163,842
2019-04-17 $124.82 $125.13 $118.33 $121.26 $121.26 1,060,707
2019-04-16 $123.08 $125.20 $122.51 $123.70 $123.70 1,043,499
2019-04-15 $121.40 $124.59 $121.31 $121.89 $121.89 738,454
2019-04-12 $119.91 $122.10 $119.01 $121.41 $121.41 670,039
2019-04-11 $121.66 $121.75 $119.35 $119.54 $119.54 457,959
2019-04-10 $118.63 $121.14 $118.01 $121.02 $121.02 508,085
2019-04-09 $116.49 $118.90 $116.34 $118.38 $118.38 595,264
2019-04-08 $114.42 $117.18 $111.25 $117.03 $117.03 797,390
2019-04-05 $114.81 $116.08 $113.87 $114.42 $114.42 1,850,329
2019-04-04 $119.80 $120.19 $112.34 $114.22 $114.22 1,491,363
2019-04-03 $120.30 $121.77 $119.01 $120.19 $120.19 465,027
2019-04-02 $119.30 $120.69 $118.16 $119.57 $119.57 752,979
2019-04-01 $121.00 $121.95 $117.26 $119.34 $119.34 642,535
2019-03-29 $116.79 $119.40 $115.92 $119.05 $119.05 777,372
2019-03-28 $114.00 $116.10 $113.00 $115.95 $115.95 531,259
2019-03-27 $116.61 $117.39 $111.11 $113.70 $113.70 2,621,586
2019-03-26 $114.39 $116.89 $113.77 $116.03 $116.03 890,301
2019-03-25 $112.44 $113.65 $108.35 $112.83 $112.83 964,847
2019-03-22 $117.59 $117.85 $112.62 $113.19 $113.19 1,073,404
2019-03-21 $113.24 $117.98 $112.85 $117.58 $117.58 699,918
2019-03-20 $114.00 $114.82 $112.26 $113.68 $113.68 617,835
2019-03-19 $113.87 $114.95 $112.62 $114.46 $114.46 636,358
2019-03-18 $111.92 $114.28 $111.50 $112.31 $112.31 1,144,370
2019-03-15 $113.00 $113.42 $111.04 $111.18 $111.18 932,470
2019-03-14 $110.03 $114.24 $109.33 $113.20 $113.20 897,285
2019-03-13 $109.65 $111.69 $109.45 $109.92 $109.92 474,103
2019-03-12 $111.41 $111.89 $108.87 $110.73 $110.73 505,321
2019-03-11 $107.95 $111.49 $107.70 $110.74 $110.74 930,431
2019-03-08 $104.98 $107.59 $103.06 $106.83 $106.83 503,649
2019-03-07 $105.66 $108.94 $105.01 $106.76 $106.76 795,240
2019-03-06 $106.93 $107.25 $104.27 $105.71 $105.71 408,272
2019-03-05 $105.80 $107.48 $104.20 $106.92 $106.92 498,662
2019-03-04 $109.65 $110.67 $102.62 $105.67 $105.67 1,282,721
2019-03-01 $111.89 $113.07 $107.77 $109.93 $109.93 925,890
2019-02-28 $109.60 $111.13 $108.64 $109.77 $109.77 822,046
2019-02-27 $106.94 $109.82 $106.72 $109.59 $109.59 791,895
2019-02-26 $106.60 $107.95 $106.10 $106.72 $106.72 813,767
2019-02-25 $106.95 $108.44 $105.62 $107.15 $107.15 780,191
2019-02-22 $104.74 $106.77 $103.48 $105.89 $105.89 1,168,022
2019-02-21 $101.85 $104.75 $100.36 $104.09 $104.09 898,650
2019-02-20 $102.28 $104.31 $100.83 $101.85 $101.85 1,072,427
2019-02-19 $99.59 $102.06 $99.20 $101.81 $101.81 1,226,605
2019-02-15 $102.34 $103.39 $100.32 $101.05 $101.05 1,713,523
2019-02-14 $100.77 $105.00 $96.60 $104.06 $104.06 5,521,471
2019-02-13 $87.79 $88.24 $85.91 $86.38 $86.38 1,069,926
2019-02-12 $89.76 $90.00 $87.25 $87.48 $87.48 921,050
2019-02-11 $90.64 $91.49 $88.31 $89.24 $89.24 558,869
2019-02-08 $85.92 $89.20 $85.48 $88.97 $88.97 704,139
2019-02-07 $86.71 $87.22 $83.01 $86.89 $86.89 675,174
2019-02-06 $89.63 $89.73 $86.86 $87.94 $87.94 828,474
2019-02-05 $88.57 $90.73 $88.57 $89.60 $89.60 715,355
2019-02-04 $89.06 $89.18 $87.63 $88.44 $88.44 648,899
2019-02-01 $87.64 $89.07 $87.30 $88.48 $88.48 867,188
2019-01-31 $87.40 $88.94 $86.75 $87.76 $87.76 968,214
2019-01-30 $84.20 $87.00 $83.51 $86.88 $86.88 1,164,908
2019-01-29 $84.78 $85.85 $83.10 $83.53 $83.53 1,376,333
2019-01-28 $79.63 $84.85 $78.78 $84.13 $84.13 1,772,966
2019-01-25 $78.00 $80.63 $77.43 $80.15 $80.15 708,472
2019-01-24 $76.86 $77.92 $76.02 $77.44 $77.44 483,858
2019-01-23 $76.51 $78.22 $76.19 $77.00 $77.00 406,187
2019-01-22 $78.20 $78.87 $74.86 $75.63 $75.63 933,576
2019-01-18 $78.83 $79.85 $77.67 $78.52 $78.52 1,004,938
2019-01-17 $77.35 $78.76 $76.46 $78.00 $78.00 744,581
2019-01-16 $80.75 $81.88 $77.17 $77.22 $77.22 914,511
2019-01-15 $76.87 $81.22 $76.65 $79.63 $79.63 992,374
2019-01-14 $77.55 $77.92 $76.14 $77.08 $77.08 429,086
2019-01-11 $78.49 $78.62 $77.04 $77.92 $77.92 370,609
2019-01-10 $76.71 $78.73 $75.33 $78.58 $78.58 706,506
2019-01-09 $77.78 $78.18 $75.77 $77.32 $77.32 779,526
2019-01-08 $73.74 $77.79 $73.74 $77.73 $77.73 924,408
2019-01-07 $69.82 $73.39 $69.56 $72.78 $72.78 583,425
2019-01-04 $69.94 $71.58 $69.25 $69.42 $69.42 812,370
2019-01-03 $72.00 $72.62 $69.15 $69.91 $69.91 437,322
2019-01-02 $72.90 $74.35 $71.85 $73.24 $73.24 419,329
2018-12-31 $74.42 $74.79 $73.01 $74.14 $74.14 368,097
2018-12-28 $73.20 $74.67 $71.35 $73.27 $73.27 562,699
2018-12-27 $69.05 $72.48 $68.55 $72.45 $72.45 458,039
2018-12-26 $66.68 $69.96 $66.68 $69.96 $69.96 462,018
2018-12-24 $67.01 $68.27 $65.90 $66.18 $66.18 241,268
2018-12-21 $71.67 $71.90 $67.02 $67.55 $67.55 793,874
2018-12-20 $70.67 $71.44 $66.70 $69.37 $69.37 561,978
2018-12-19 $71.05 $73.33 $70.37 $71.07 $71.07 379,342
2018-12-18 $70.61 $72.15 $70.06 $71.21 $71.21 407,971
2018-12-17 $73.26 $73.66 $68.86 $69.87 $69.87 743,434
2018-12-14 $75.49 $76.85 $73.83 $73.97 $73.97 496,516
2018-12-13 $78.40 $78.50 $75.05 $76.85 $76.85 459,440
2018-12-12 $78.41 $78.99 $77.02 $77.62 $77.62 487,527
2018-12-11 $77.33 $79.16 $76.45 $76.81 $76.81 601,081
2018-12-10 $74.41 $76.04 $73.12 $75.73 $75.73 356,726
2018-12-07 $76.24 $77.25 $73.71 $74.52 $74.52 532,462
2018-12-06 $70.98 $76.60 $70.21 $76.17 $76.17 898,347
2018-12-04 $74.56 $75.38 $72.70 $72.81 $72.81 611,761
2018-12-03 $76.36 $77.00 $74.44 $74.93 $74.93 685,871
2018-11-30 $72.21 $75.21 $72.21 $74.14 $74.14 756,045
2018-11-29 $70.77 $73.35 $70.19 $71.90 $71.90 561,116
2018-11-28 $68.35 $70.99 $68.35 $70.80 $70.80 477,349
2018-11-27 $68.64 $68.82 $67.26 $67.37 $67.37 254,016
2018-11-26 $66.91 $68.91 $66.46 $68.73 $68.73 435,294
2018-11-23 $65.71 $67.23 $65.53 $66.40 $66.40 230,377
2018-11-21 $65.63 $66.67 $64.82 $65.98 $65.98 602,390
2018-11-20 $65.77 $67.59 $64.66 $64.68 $64.68 1,042,246
2018-11-19 $74.01 $74.63 $67.30 $67.54 $67.54 981,527
2018-11-16 $74.09 $75.56 $73.50 $74.73 $74.73 404,239
2018-11-15 $75.02 $76.38 $74.07 $74.56 $74.56 497,405
2018-11-14 $75.44 $76.68 $74.73 $75.03 $75.03 486,504
2018-11-13 $74.89 $75.53 $73.25 $75.15 $75.15 668,040
2018-11-12 $76.40 $77.00 $72.60 $74.61 $74.61 813,857
2018-11-09 $77.64 $79.09 $76.77 $77.33 $77.33 1,039,029
2018-11-08 $83.50 $84.21 $76.07 $78.00 $78.00 3,651,900
2018-11-07 $70.55 $71.89 $69.40 $71.70 $71.70 1,370,158
2018-11-06 $67.76 $69.00 $67.10 $67.81 $67.81 741,569
2018-11-05 $68.09 $68.39 $65.88 $67.47 $67.47 444,876
2018-11-02 $69.08 $69.77 $67.35 $67.93 $67.93 487,004
2018-11-01 $68.53 $69.74 $67.22 $69.14 $69.14 445,515
2018-10-31 $67.77 $70.08 $67.75 $68.26 $68.26 465,335
2018-10-30 $67.56 $68.05 $65.89 $66.83 $66.83 473,096
2018-10-29 $69.21 $70.24 $66.89 $67.87 $67.87 450,453
2018-10-26 $67.44 $68.98 $65.85 $67.78 $67.78 360,182
2018-10-25 $68.09 $69.75 $68.04 $69.02 $69.02 398,021
2018-10-24 $71.47 $72.21 $67.92 $67.94 $67.94 510,932
2018-10-23 $70.40 $72.26 $69.60 $71.73 $71.73 585,988
2018-10-22 $70.85 $72.16 $70.50 $71.80 $71.80 702,407
2018-10-19 $71.05 $71.46 $69.69 $70.28 $70.28 592,038
2018-10-18 $71.00 $71.48 $69.34 $70.06 $70.06 395,640
2018-10-17 $72.16 $72.27 $69.89 $71.00 $71.00 342,731
2018-10-16 $70.99 $71.99 $70.78 $71.73 $71.73 263,536
2018-10-15 $69.44 $71.34 $68.35 $70.38 $70.38 369,215
2018-10-12 $69.29 $70.99 $68.84 $69.80 $69.80 506,685
2018-10-11 $67.81 $69.98 $66.33 $67.70 $67.70 651,981
2018-10-10 $70.44 $70.69 $68.11 $68.15 $68.15 753,746
2018-10-09 $69.19 $70.98 $67.11 $70.40 $70.40 529,621
2018-10-08 $74.16 $74.31 $69.15 $70.13 $70.13 869,407
2018-10-05 $73.88 $74.72 $72.76 $74.22 $74.22 447,266
2018-10-04 $74.89 $75.34 $73.78 $73.90 $73.90 405,158
2018-10-03 $73.91 $75.20 $73.80 $75.00 $75.00 375,822
2018-10-02 $76.66 $76.72 $73.64 $73.97 $73.97 643,473
2018-10-01 $80.75 $81.24 $76.96 $77.03 $77.03 823,630
2018-09-28 $78.98 $79.99 $78.59 $79.84 $79.84 588,770
2018-09-27 $77.77 $79.27 $76.18 $78.76 $78.76 1,413,680
2018-09-26 $73.34 $73.84 $72.30 $73.49 $73.49 356,815
2018-09-25 $73.00 $74.54 $72.83 $73.00 $73.00 387,901
2018-09-24 $72.52 $73.26 $72.03 $72.91 $72.91 494,379
2018-09-21 $72.37 $73.50 $72.21 $72.52 $72.52 850,673
2018-09-20 $73.19 $73.90 $71.99 $72.23 $72.23 430,711
2018-09-19 $74.12 $74.22 $71.54 $72.73 $72.73 460,338
2018-09-18 $72.52 $75.07 $71.66 $73.51 $73.51 1,303,331
2018-09-17 $75.46 $75.58 $72.87 $73.11 $73.11 582,004
2018-09-14 $76.28 $77.07 $74.80 $75.24 $75.24 513,688
2018-09-13 $77.40 $78.25 $75.52 $75.80 $75.80 420,463
2018-09-12 $76.90 $78.36 $76.56 $77.38 $77.38 668,809
2018-09-11 $76.16 $77.55 $75.84 $77.00 $77.00 264,653
2018-09-10 $77.00 $77.00 $75.09 $76.50 $76.50 266,114
2018-09-07 $75.31 $77.19 $75.04 $75.92 $75.92 501,101
2018-09-06 $74.88 $75.82 $73.91 $75.40 $75.40 334,454
2018-09-05 $76.00 $76.00 $72.95 $74.51 $74.51 585,469
2018-09-04 $75.60 $76.62 $74.80 $75.98 $75.98 686,023
2018-08-31 $73.70 $75.55 $73.64 $75.42 $75.42 745,900
2018-08-30 $73.69 $74.36 $73.30 $73.56 $73.56 260,150
2018-08-29 $73.66 $74.39 $73.55 $73.76 $73.76 235,317
2018-08-28 $73.63 $74.19 $72.88 $73.66 $73.66 283,624
2018-08-27 $74.83 $74.85 $73.28 $73.71 $73.71 308,727
2018-08-24 $73.96 $74.69 $73.45 $74.20 $74.20 506,479
2018-08-23 $72.61 $74.06 $72.10 $73.22 $73.22 318,031
2018-08-22 $72.22 $73.18 $71.71 $72.82 $72.82 328,706
2018-08-21 $71.83 $72.53 $71.00 $72.38 $72.38 329,827
2018-08-20 $72.98 $72.98 $70.95 $71.87 $71.87 401,769
2018-08-17 $71.60 $72.90 $71.20 $72.73 $72.73 617,799
2018-08-16 $72.03 $73.29 $71.36 $71.65 $71.65 466,587
2018-08-15 $69.94 $71.90 $69.38 $71.79 $71.79 606,509
2018-08-14 $70.51 $71.41 $69.06 $70.92 $70.92 564,448
2018-08-13 $71.00 $73.00 $70.51 $70.79 $70.79 600,734
2018-08-10 $67.90 $71.30 $67.80 $71.15 $71.15 682,920
2018-08-09 $69.35 $70.93 $69.01 $69.89 $69.89 604,074
2018-08-08 $67.69 $71.25 $67.26 $69.02 $69.02 1,872,123
2018-08-07 $63.89 $64.20 $61.65 $61.77 $61.77 1,016,823
2018-08-06 $62.17 $63.65 $62.17 $63.25 $63.25 795,632
2018-08-03 $61.61 $62.45 $61.53 $62.16 $62.16 468,834
2018-08-02 $61.04 $62.21 $60.10 $61.52 $61.52 657,085
2018-08-01 $60.27 $61.51 $60.05 $60.84 $60.84 758,274
2018-07-31 $59.02 $62.30 $59.02 $60.71 $60.71 713,324
2018-07-30 $63.67 $63.87 $60.50 $61.23 $61.23 628,517
2018-07-27 $67.50 $67.61 $63.47 $63.93 $63.93 478,935
2018-07-26 $67.29 $68.05 $65.56 $67.45 $67.45 226,644
2018-07-25 $66.43 $68.00 $66.43 $67.56 $67.56 446,874
2018-07-24 $68.94 $69.01 $65.41 $66.27 $66.27 409,349
2018-07-23 $69.29 $69.92 $68.50 $68.56 $68.56 243,534
2018-07-20 $69.15 $69.86 $68.70 $69.15 $69.15 403,596
2018-07-19 $69.58 $69.58 $68.26 $68.55 $68.55 227,488
2018-07-18 $68.67 $69.97 $68.49 $69.57 $69.57 399,220
2018-07-17 $66.00 $68.99 $66.00 $68.53 $68.53 382,546
2018-07-16 $67.26 $67.39 $65.78 $65.84 $65.84 364,060
2018-07-13 $67.69 $67.85 $66.77 $67.39 $67.39 176,712
2018-07-12 $66.20 $67.69 $65.98 $67.68 $67.68 239,019
2018-07-11 $65.52 $66.43 $65.06 $66.07 $66.07 174,072
2018-07-10 $65.74 $66.25 $65.56 $65.76 $65.76 184,347
2018-07-09 $65.30 $65.84 $65.20 $65.74 $65.74 194,899
2018-07-06 $64.33 $65.14 $64.29 $65.00 $65.00 194,064
2018-07-05 $64.48 $64.68 $63.37 $64.19 $64.19 148,035
2018-07-03 $64.10 $64.72 $63.98 $64.14 $64.14 103,351
2018-07-02 $62.97 $64.14 $62.57 $64.05 $64.05 224,077
2018-06-29 $63.18 $63.62 $62.63 $62.96 $62.96 206,611
2018-06-28 $61.70 $63.08 $61.70 $62.82 $62.82 194,919
2018-06-27 $63.89 $64.21 $61.88 $61.95 $61.95 253,551
2018-06-26 $62.78 $64.25 $62.13 $63.72 $63.72 224,510
2018-06-25 $63.00 $63.00 $61.60 $62.79 $62.79 330,724
2018-06-22 $63.99 $64.10 $62.53 $63.45 $63.45 343,303
2018-06-21 $66.76 $66.97 $63.20 $63.66 $63.66 686,363
2018-06-20 $66.80 $67.65 $66.44 $66.52 $66.52 560,515
2018-06-19 $65.33 $66.38 $64.58 $66.29 $66.29 307,408
2018-06-18 $65.01 $66.57 $64.90 $65.65 $65.65 227,162
2018-06-15 $66.03 $66.20 $65.01 $65.33 $65.33 667,802
2018-06-14 $65.77 $67.07 $65.54 $66.25 $66.25 517,818
2018-06-13 $65.68 $66.47 $65.38 $65.67 $65.67 300,392
2018-06-12 $64.45 $65.65 $64.10 $65.56 $65.56 322,830
2018-06-11 $64.02 $64.96 $63.72 $64.70 $64.70 332,423
2018-06-08 $63.84 $64.83 $63.02 $64.65 $64.65 300,854
2018-06-07 $64.50 $65.34 $63.67 $63.94 $63.94 561,831
2018-06-06 $62.60 $64.43 $62.59 $64.33 $64.33 745,659
2018-06-05 $62.36 $62.90 $62.17 $62.42 $62.42 265,988
2018-06-04 $62.00 $62.47 $61.49 $62.42 $62.42 292,988
2018-06-01 $61.52 $62.00 $61.12 $61.98 $61.98 366,171
2018-05-31 $61.00 $61.68 $60.45 $60.85 $60.85 395,322
2018-05-30 $60.08 $61.01 $59.86 $60.97 $60.97 532,276
2018-05-29 $59.86 $60.38 $59.50 $59.99 $59.99 219,289
2018-05-25 $60.00 $60.52 $59.60 $60.20 $60.20 371,326
2018-05-24 $59.80 $60.59 $59.62 $60.24 $60.24 450,081
2018-05-23 $59.18 $59.80 $58.63 $59.79 $59.79 350,068
2018-05-22 $59.80 $59.85 $59.01 $59.74 $59.74 270,044
2018-05-21 $59.08 $59.83 $59.08 $59.58 $59.58 283,125
2018-05-18 $59.00 $59.61 $58.92 $59.02 $59.02 236,528
2018-05-17 $58.74 $59.46 $58.39 $59.02 $59.02 182,925
2018-05-16 $58.64 $59.30 $58.56 $58.97 $58.97 195,767
2018-05-15 $57.95 $58.97 $57.77 $58.89 $58.89 331,202
2018-05-14 $58.68 $59.25 $57.70 $58.26 $58.26 380,556
2018-05-11 $59.30 $59.30 $58.18 $58.78 $58.78 301,472
2018-05-10 $59.26 $59.93 $58.87 $59.50 $59.50 547,413
2018-05-09 $58.20 $59.77 $57.87 $59.53 $59.53 549,622
2018-05-08 $57.00 $59.08 $56.56 $58.50 $58.50 1,029,451
2018-05-07 $57.02 $57.39 $55.52 $57.06 $57.06 771,812
2018-05-04 $56.85 $58.95 $54.38 $57.57 $57.57 981,499
2018-05-03 $55.46 $55.53 $54.18 $55.07 $55.07 733,685
2018-05-02 $55.02 $56.15 $55.01 $55.58 $55.58 424,406
2018-05-01 $54.71 $55.44 $54.41 $55.02 $55.02 582,922
2018-04-30 $54.74 $55.19 $54.50 $54.96 $54.96 441,366
2018-04-27 $54.59 $55.11 $54.25 $54.82 $54.82 541,459
2018-04-26 $53.28 $54.50 $52.83 $54.36 $54.36 260,484
2018-04-25 $52.93 $53.31 $52.34 $53.28 $53.28 291,392
2018-04-24 $52.84 $54.20 $52.71 $53.34 $53.34 440,712
2018-04-23 $52.40 $52.77 $51.72 $52.48 $52.48 267,195
2018-04-20 $53.57 $53.57 $51.85 $52.40 $52.40 332,723
2018-04-19 $52.94 $53.58 $52.92 $53.32 $53.32 225,551
2018-04-18 $53.63 $53.63 $52.63 $53.03 $53.03 265,384
2018-04-17 $52.53 $53.78 $51.99 $53.58 $53.58 458,499
2018-04-16 $52.00 $52.39 $51.68 $52.03 $52.03 246,064
2018-04-13 $52.13 $52.29 $51.46 $51.68 $51.68 188,734
2018-04-12 $51.90 $52.45 $50.76 $51.79 $51.79 303,634
2018-04-11 $51.22 $51.89 $51.07 $51.62 $51.62 186,238
2018-04-10 $51.24 $51.94 $50.75 $51.23 $51.23 233,360
2018-04-09 $51.08 $51.91 $50.64 $50.71 $50.71 163,458
2018-04-06 $51.99 $52.32 $50.47 $50.78 $50.78 206,004
2018-04-05 $51.44 $52.52 $51.35 $52.27 $52.27 445,621
2018-04-04 $49.05 $51.39 $48.60 $51.26 $51.26 339,859
2018-04-03 $50.25 $50.64 $49.59 $49.71 $49.71 288,786
2018-04-02 $50.88 $51.68 $49.90 $50.05 $50.05 362,475
2018-03-29 $50.24 $51.52 $50.06 $51.02 $51.02 294,362
2018-03-28 $49.87 $50.36 $49.10 $50.00 $50.00 418,906
2018-03-27 $50.10 $50.47 $49.52 $50.03 $50.03 626,507
2018-03-26 $49.88 $50.33 $49.66 $50.02 $50.02 251,578
2018-03-23 $50.84 $51.30 $49.06 $49.09 $49.09 271,410
2018-03-22 $51.29 $51.63 $50.77 $50.78 $50.78 205,221
2018-03-21 $51.44 $51.93 $51.37 $51.56 $51.56 228,060
2018-03-20 $50.95 $51.74 $50.95 $51.41 $51.41 302,973
2018-03-19 $51.31 $51.62 $50.54 $50.99 $50.99 300,037
2018-03-16 $51.80 $52.49 $51.39 $51.42 $51.42 649,004
2018-03-15 $51.91 $52.46 $51.58 $51.79 $51.79 367,573
2018-03-14 $52.28 $52.90 $51.78 $51.95 $51.95 594,478
2018-03-13 $51.34 $52.36 $51.34 $52.04 $52.04 515,345
2018-03-12 $51.03 $51.42 $50.64 $51.31 $51.31 465,090
2018-03-09 $51.68 $51.92 $50.72 $50.99 $50.99 679,757
2018-03-08 $50.32 $50.82 $50.13 $50.31 $50.31 390,380
2018-03-07 $48.95 $50.31 $48.67 $50.04 $50.04 846,458
2018-03-06 $50.17 $50.17 $49.12 $49.27 $49.27 338,005
2018-03-05 $50.13 $50.30 $49.58 $49.76 $49.76 961,933
2018-03-02 $49.33 $50.69 $49.17 $50.26 $50.26 512,774
2018-03-01 $49.42 $49.92 $48.77 $49.43 $49.43 279,637
2018-02-28 $48.76 $49.64 $48.66 $49.51 $49.51 340,663
2018-02-27 $49.71 $49.93 $48.50 $48.57 $48.57 367,475
2018-02-26 $50.00 $50.10 $49.63 $49.72 $49.72 444,023
2018-02-23 $49.95 $50.11 $49.60 $49.96 $49.96 355,921
2018-02-22 $49.16 $50.05 $49.09 $49.78 $49.78 525,560
2018-02-21 $49.40 $49.69 $48.78 $49.16 $49.16 509,557
2018-02-20 $48.00 $49.38 $47.65 $49.30 $49.30 1,122,940
2018-02-16 $48.49 $48.49 $47.33 $47.90 $47.90 794,692
2018-02-15 $46.52 $48.88 $45.96 $48.85 $48.85 1,909,559
2018-02-14 $44.91 $45.49 $44.14 $45.35 $45.35 789,563
2018-02-13 $43.60 $44.69 $43.57 $44.68 $44.68 423,626
2018-02-12 $44.39 $44.59 $43.26 $43.56 $43.56 406,503
2018-02-09 $42.63 $44.45 $42.00 $44.05 $44.05 765,303
2018-02-08 $42.05 $42.79 $41.94 $42.24 $42.24 750,932
2018-02-07 $42.00 $42.92 $41.55 $41.87 $41.87 327,452
2018-02-06 $42.00 $43.16 $41.64 $42.00 $42.00 502,501
2018-02-05 $43.67 $44.46 $42.75 $42.83 $42.83 618,040
2018-02-02 $43.96 $44.27 $43.07 $44.25 $44.25 482,796
2018-02-01 $43.08 $44.19 $43.08 $44.03 $44.03 365,904
2018-01-31 $42.62 $43.90 $42.38 $43.28 $43.28 307,272
2018-01-30 $43.24 $43.47 $42.50 $42.62 $42.62 288,251
2018-01-29 $43.15 $43.79 $43.11 $43.55 $43.55 389,699
2018-01-26 $43.90 $43.99 $43.26 $43.49 $43.49 340,675
2018-01-25 $43.98 $44.06 $43.52 $43.62 $43.62 158,695
2018-01-24 $43.50 $44.30 $43.32 $43.75 $43.75 282,059
2018-01-23 $43.35 $43.40 $42.56 $43.23 $43.23 373,273
2018-01-22 $42.65 $43.76 $42.60 $43.35 $43.35 445,178
2018-01-19 $42.66 $43.01 $42.61 $42.84 $42.84 326,421
2018-01-18 $41.81 $42.77 $41.81 $42.49 $42.49 372,869
2018-01-17 $42.50 $42.57 $41.70 $41.91 $41.91 478,449
2018-01-16 $43.67 $43.75 $42.35 $42.39 $42.39 417,101
2018-01-12 $43.42 $43.62 $43.01 $43.42 $43.42 338,255
2018-01-11 $42.74 $43.45 $42.60 $43.30 $43.30 468,624
2018-01-10 $42.27 $42.86 $42.09 $42.63 $42.63 449,831
2018-01-09 $42.41 $42.70 $41.86 $42.55 $42.55 721,816
2018-01-08 $41.78 $42.52 $41.45 $42.27 $42.27 457,321
2018-01-05 $40.85 $41.91 $40.85 $41.79 $41.79 1,043,540
2018-01-04 $42.32 $42.45 $40.63 $40.77 $40.77 1,316,223
2018-01-03 $41.61 $42.56 $41.48 $42.31 $42.31 482,288
2018-01-02 $41.60 $42.08 $41.35 $41.59 $41.59 400,670
2017-12-29 $41.74 $41.93 $41.35 $41.39 $41.39 263,857
2017-12-28 $42.08 $42.27 $41.27 $41.74 $41.74 635,275
2017-12-27 $41.79 $42.25 $41.37 $42.09 $42.09 411,820
2017-12-26 $41.70 $41.92 $41.10 $41.86 $41.86 330,999
2017-12-22 $42.27 $42.28 $41.75 $41.94 $41.94 427,961
2017-12-21 $42.71 $43.49 $42.17 $42.26 $42.26 653,524
2017-12-20 $43.91 $44.02 $42.69 $42.83 $42.83 340,709
2017-12-19 $43.97 $44.50 $43.14 $43.83 $43.83 748,563
2017-12-18 $43.60 $44.81 $43.13 $43.97 $43.97 457,713
2017-12-15 $43.02 $44.04 $42.88 $43.60 $43.60 624,376
2017-12-14 $43.58 $43.82 $42.55 $43.00 $43.00 1,637,370
2017-12-13 $43.51 $44.42 $43.25 $43.49 $43.49 334,842
2017-12-12 $43.77 $44.06 $43.44 $43.50 $43.50 432,762
2017-12-11 $44.03 $44.78 $43.78 $43.90 $43.90 455,468
2017-12-08 $44.49 $44.83 $43.93 $44.02 $44.02 301,500
2017-12-07 $44.14 $44.50 $43.97 $44.13 $44.13 189,330
2017-12-06 $44.42 $44.64 $43.83 $44.07 $44.07 413,808
2017-12-05 $44.23 $45.21 $44.23 $44.52 $44.52 381,031
2017-12-04 $46.79 $46.92 $44.34 $44.78 $44.78 494,105
2017-12-01 $47.10 $47.10 $46.16 $46.48 $46.48 468,320
2017-11-30 $46.99 $47.22 $46.40 $47.06 $47.06 411,443
2017-11-29 $47.13 $47.38 $46.23 $46.67 $46.67 233,773
2017-11-28 $47.03 $47.45 $46.66 $47.40 $47.40 209,725
2017-11-27 $46.95 $47.12 $46.35 $47.03 $47.03 334,132
2017-11-24 $47.07 $47.18 $46.26 $46.93 $46.93 143,058
2017-11-22 $47.00 $47.74 $46.79 $47.19 $47.19 419,906
2017-11-21 $46.07 $47.70 $46.00 $47.02 $47.02 615,675
2017-11-20 $45.09 $46.00 $45.00 $45.86 $45.86 397,586
2017-11-17 $44.73 $45.30 $44.40 $45.10 $45.10 312,646
2017-11-16 $43.77 $44.86 $43.50 $44.73 $44.73 304,531
2017-11-15 $44.23 $44.64 $43.82 $43.89 $43.89 356,565
2017-11-14 $44.12 $44.44 $43.77 $44.40 $44.40 250,440
2017-11-13 $44.60 $44.64 $44.01 $44.33 $44.33 208,358
2017-11-10 $44.22 $44.96 $44.11 $44.84 $44.84 370,344
2017-11-09 $45.01 $45.15 $44.08 $44.21 $44.21 389,885
2017-11-08 $44.22 $45.69 $44.19 $45.36 $45.36 310,849
2017-11-07 $44.12 $44.83 $44.00 $44.55 $44.55 337,025
2017-11-06 $44.50 $45.00 $44.22 $44.49 $44.49 381,186
2017-11-03 $46.35 $46.35 $44.47 $44.61 $44.61 731,456
2017-11-02 $43.50 $46.63 $42.84 $46.09 $46.09 1,637,653
2017-11-01 $42.49 $42.74 $40.66 $41.47 $41.47 1,375,014
2017-10-31 $41.95 $42.83 $41.94 $42.37 $42.37 559,042
2017-10-30 $43.00 $43.09 $41.88 $41.90 $41.90 798,880
2017-10-27 $43.55 $43.99 $43.07 $43.09 $43.09 355,423
2017-10-26 $43.45 $43.79 $43.04 $43.58 $43.58 356,235
2017-10-25 $43.46 $43.72 $42.90 $43.41 $43.41 541,404
2017-10-24 $43.48 $43.73 $43.18 $43.47 $43.47 894,030
2017-10-23 $43.70 $43.81 $42.92 $43.51 $43.51 592,049
2017-10-20 $43.71 $44.19 $43.11 $43.66 $43.66 724,544
2017-10-19 $42.71 $44.10 $42.50 $43.83 $43.83 656,538
2017-10-18 $42.65 $43.05 $42.48 $42.98 $42.98 336,561
2017-10-17 $42.30 $43.10 $42.16 $42.58 $42.58 499,961
2017-10-16 $42.34 $42.65 $42.09 $42.37 $42.37 327,271
2017-10-13 $42.27 $42.70 $41.93 $42.41 $42.41 265,856
2017-10-12 $42.00 $42.34 $41.51 $42.03 $42.03 316,999
2017-10-11 $42.12 $42.23 $41.68 $42.11 $42.11 353,140
2017-10-10 $42.55 $42.69 $42.11 $42.26 $42.26 373,412
2017-10-09 $42.89 $43.12 $42.45 $42.63 $42.63 304,692
2017-10-06 $42.36 $42.90 $42.20 $42.65 $42.65 464,116
2017-10-05 $42.12 $42.60 $41.91 $42.36 $42.36 659,857
2017-10-04 $41.81 $42.12 $41.32 $42.02 $42.02 577,104
2017-10-03 $41.20 $41.75 $40.87 $41.71 $41.71 694,316
2017-10-02 $41.06 $41.39 $40.62 $41.11 $41.11 649,790
2017-09-29 $41.06 $41.89 $40.89 $41.00 $41.00 613,994
2017-09-28 $41.82 $41.96 $40.96 $41.05 $41.05 636,639
2017-09-27 $42.65 $42.75 $41.90 $41.91 $41.91 492,260
2017-09-26 $42.11 $42.74 $41.89 $42.51 $42.51 475,669
2017-09-25 $43.17 $43.30 $41.88 $41.99 $41.99 480,808
2017-09-22 $41.96 $42.99 $41.88 $42.85 $42.85 524,814
2017-09-21 $42.20 $42.61 $41.83 $42.16 $42.16 395,045
2017-09-20 $42.06 $42.38 $41.88 $42.29 $42.29 406,543
2017-09-19 $42.51 $42.71 $41.75 $42.09 $42.09 381,021
2017-09-18 $41.69 $42.49 $41.58 $42.42 $42.42 768,443
2017-09-15 $41.27 $42.16 $41.03 $41.68 $41.68 688,920
2017-09-14 $41.89 $41.96 $41.21 $41.44 $41.44 352,181
2017-09-13 $42.25 $42.38 $41.76 $41.90 $41.90 412,792
2017-09-12 $42.39 $42.59 $41.90 $42.44 $42.44 335,841
2017-09-11 $41.75 $42.61 $41.70 $42.09 $42.09 453,592
2017-09-08 $41.38 $42.69 $41.37 $41.52 $41.52 704,841
2017-09-07 $41.20 $41.20 $40.66 $40.87 $40.87 293,968
2017-09-06 $40.70 $41.23 $40.26 $41.11 $41.11 297,139
2017-09-05 $41.43 $41.65 $40.51 $40.64 $40.64 480,064
2017-09-01 $40.16 $41.98 $40.16 $41.45 $41.45 675,121
2017-08-31 $39.58 $40.26 $39.37 $40.01 $40.01 993,684
2017-08-30 $40.15 $40.15 $39.34 $39.49 $39.49 855,622
2017-08-29 $39.71 $40.41 $39.54 $40.19 $40.19 240,266
2017-08-28 $39.95 $40.15 $39.75 $40.04 $40.04 185,293
2017-08-25 $40.15 $40.36 $39.91 $40.02 $40.02 188,801
2017-08-24 $39.85 $40.46 $39.70 $40.01 $40.01 315,364
2017-08-23 $40.12 $40.25 $39.56 $39.72 $39.72 611,800
2017-08-22 $40.33 $40.78 $40.28 $40.39 $40.39 416,098
2017-08-21 $40.06 $40.40 $39.74 $40.28 $40.28 396,937
2017-08-18 $39.99 $40.27 $39.76 $40.08 $40.08 417,610
2017-08-17 $40.46 $40.64 $39.80 $40.07 $40.07 667,041
2017-08-16 $40.33 $41.00 $40.30 $40.52 $40.52 813,165
2017-08-15 $40.69 $40.70 $39.89 $40.37 $40.37 655,230
2017-08-14 $40.29 $40.73 $40.09 $40.60 $40.60 1,004,603
2017-08-11 $40.28 $40.53 $39.80 $40.07 $40.07 478,437
2017-08-10 $40.32 $40.79 $39.71 $40.21 $40.21 828,640
2017-08-09 $39.57 $41.33 $39.57 $40.30 $40.30 1,334,745
2017-08-08 $40.54 $40.75 $39.96 $40.20 $40.20 1,305,685
2017-08-07 $40.60 $41.31 $40.46 $40.71 $40.71 1,081,448
2017-08-04 $40.89 $41.12 $40.50 $40.68 $40.68 493,798
2017-08-03 $40.37 $40.97 $40.24 $40.72 $40.72 892,404
2017-08-02 $42.30 $42.37 $40.05 $40.23 $40.23 1,504,050
2017-08-01 $42.00 $42.41 $41.69 $42.14 $42.14 984,013
2017-07-31 $42.19 $42.20 $41.59 $41.68 $41.68 652,232
2017-07-28 $42.38 $42.76 $42.08 $42.20 $42.20 438,398
2017-07-27 $43.18 $43.18 $41.70 $42.65 $42.65 592,066
2017-07-26 $43.30 $43.74 $42.67 $42.78 $42.78 502,446
2017-07-25 $42.67 $43.40 $42.43 $43.21 $43.21 683,799
2017-07-24 $42.15 $42.68 $41.90 $42.49 $42.49 430,855
2017-07-21 $42.26 $42.76 $42.20 $42.35 $42.35 598,973
2017-07-20 $42.46 $42.86 $42.23 $42.56 $42.56 595,617
2017-07-19 $42.60 $42.95 $42.36 $42.57 $42.57 966,894
2017-07-18 $42.47 $42.70 $41.68 $42.33 $42.33 961,857
2017-07-17 $42.68 $42.96 $41.60 $42.40 $42.40 2,681,755
2017-07-14 $41.84 $43.94 $41.32 $42.68 $42.68 11,978,146
2017-07-13 $50.30 $51.26 $50.00 $51.00 $51.00 938,447
2017-07-12 $49.50 $50.57 $49.25 $50.44 $50.44 414,323
2017-07-11 $49.33 $49.38 $48.85 $49.27 $49.27 439,636
2017-07-10 $49.20 $49.79 $48.77 $49.44 $49.44 297,120
2017-07-07 $48.84 $49.53 $48.84 $49.30 $49.30 297,207
2017-07-06 $48.87 $49.35 $48.32 $48.65 $48.65 293,968
2017-07-05 $49.32 $49.94 $48.82 $49.28 $49.28 330,306
2017-07-03 $50.02 $50.63 $49.12 $49.21 $49.21 225,829
2017-06-30 $50.23 $50.40 $49.45 $49.95 $49.95 340,245
2017-06-29 $50.85 $50.99 $49.50 $49.81 $49.81 469,351
2017-06-28 $49.68 $51.24 $49.47 $50.87 $50.87 618,357
2017-06-27 $49.47 $50.35 $49.23 $49.47 $49.47 374,015
2017-06-26 $49.86 $50.87 $49.44 $49.64 $49.64 444,070
2017-06-23 $49.76 $50.00 $48.96 $49.98 $49.98 453,411
2017-06-22 $49.51 $49.85 $48.69 $49.59 $49.59 383,741
2017-06-21 $49.08 $50.10 $49.00 $49.37 $49.37 401,362
2017-06-20 $49.58 $50.06 $48.64 $48.67 $48.67 465,910
2017-06-19 $49.00 $49.15 $48.53 $48.97 $48.97 286,946
2017-06-16 $48.41 $49.00 $48.16 $48.57 $48.57 409,351
2017-06-15 $48.00 $48.67 $47.75 $48.54 $48.54 370,868
2017-06-14 $49.68 $49.68 $48.09 $48.39 $48.39 469,009
2017-06-13 $48.03 $49.15 $48.03 $48.83 $48.83 591,504
2017-06-12 $46.95 $48.05 $46.15 $48.02 $48.02 602,008
2017-06-09 $48.51 $48.59 $46.91 $47.29 $47.29 721,783
2017-06-08 $47.50 $48.71 $47.12 $48.66 $48.66 502,590
2017-06-07 $48.50 $49.00 $47.56 $47.61 $47.61 498,184
2017-06-06 $48.88 $48.98 $48.13 $48.70 $48.70 337,558
2017-06-05 $48.75 $49.35 $48.44 $48.69 $48.69 539,985
2017-06-02 $49.00 $49.35 $48.56 $48.95 $48.95 664,797
2017-06-01 $49.37 $49.53 $48.69 $48.99 $48.99 467,896
2017-05-31 $48.87 $49.30 $48.55 $49.01 $49.01 935,578
2017-05-30 $48.72 $49.37 $48.46 $48.99 $48.99 840,572
2017-05-26 $49.00 $49.31 $48.64 $48.99 $48.99 794,537
2017-05-25 $49.20 $49.54 $48.52 $48.87 $48.87 994,456
2017-05-24 $48.00 $49.03 $47.63 $49.00 $49.00 1,020,780
2017-05-23 $46.30 $48.02 $46.16 $47.99 $47.99 967,081
2017-05-22 $46.45 $47.22 $46.34 $46.41 $46.41 1,015,507
2017-05-19 $46.78 $47.39 $46.14 $46.66 $46.66 632,293
2017-05-18 $46.54 $47.40 $45.97 $46.46 $46.46 677,770
2017-05-17 $48.31 $48.38 $46.71 $46.72 $46.72 997,254
2017-05-16 $48.30 $48.89 $47.27 $48.39 $48.39 1,450,515
2017-05-15 $50.35 $50.35 $47.31 $47.82 $47.82 4,598,454
2017-05-12 $50.00 $50.13 $48.21 $48.29 $48.29 5,655,073
2017-05-11 $55.55 $55.63 $53.81 $55.15 $55.15 1,335,706
2017-05-10 $54.79 $55.58 $54.75 $55.25 $55.25 633,619
2017-05-09 $54.61 $55.61 $54.14 $54.79 $54.79 604,331
2017-05-08 $54.00 $54.61 $53.80 $54.50 $54.50 456,979
2017-05-05 $53.76 $54.71 $53.00 $54.21 $54.21 560,070
2017-05-04 $52.28 $53.80 $51.83 $53.69 $53.69 531,603
2017-05-03 $53.12 $53.49 $51.77 $51.97 $51.97 362,604
2017-05-02 $53.47 $53.56 $52.82 $53.27 $53.27 290,364
2017-05-01 $52.97 $53.55 $52.97 $53.18 $53.18 287,027
2017-04-28 $53.60 $53.63 $52.18 $52.91 $52.91 314,030
2017-04-27 $53.02 $54.04 $52.67 $53.91 $53.91 443,247
2017-04-26 $52.76 $53.30 $52.48 $52.66 $52.66 210,027
2017-04-25 $52.53 $53.16 $52.53 $52.76 $52.76 219,793
2017-04-24 $52.66 $53.00 $52.02 $52.61 $52.61 219,691
2017-04-21 $52.04 $52.50 $51.60 $51.88 $51.88 443,757
2017-04-20 $52.55 $52.55 $51.47 $51.86 $51.86 272,044
2017-04-19 $52.77 $53.13 $52.22 $52.42 $52.42 266,068
2017-04-18 $52.87 $53.21 $52.03 $52.53 $52.53 301,844
2017-04-17 $52.00 $52.91 $51.96 $52.88 $52.88 295,006
2017-04-13 $52.90 $53.26 $51.90 $51.95 $51.95 622,562
2017-04-12 $52.80 $53.29 $52.13 $53.05 $53.05 512,009
2017-04-11 $52.68 $53.08 $52.43 $52.84 $52.84 717,532
2017-04-10 $52.17 $53.07 $52.17 $52.65 $52.65 407,214
2017-04-07 $51.66 $52.32 $51.42 $52.16 $52.16 303,707
2017-04-06 $51.51 $51.78 $51.17 $51.69 $51.69 411,404
2017-04-05 $51.17 $51.99 $51.09 $51.62 $51.62 498,533
2017-04-04 $51.17 $51.39 $50.70 $50.97 $50.97 324,408
2017-04-03 $51.12 $51.46 $50.22 $51.06 $51.06 500,598
2017-03-31 $51.55 $51.75 $50.78 $50.87 $50.87 318,287
2017-03-30 $51.72 $52.46 $50.75 $51.33 $51.33 796,657
2017-03-29 $50.77 $51.50 $50.08 $50.15 $50.15 736,720
2017-03-28 $48.98 $49.41 $48.24 $49.04 $49.04 276,830
2017-03-27 $48.27 $49.19 $47.61 $49.04 $49.04 168,725
2017-03-24 $48.56 $49.36 $48.48 $48.78 $48.78 149,419
2017-03-23 $48.87 $49.20 $48.38 $48.55 $48.55 337,999
2017-03-22 $49.12 $49.74 $48.11 $48.73 $48.73 377,118
2017-03-21 $50.80 $50.98 $49.25 $49.43 $49.43 453,041
2017-03-20 $50.81 $51.60 $50.58 $50.80 $50.80 329,586
2017-03-17 $50.41 $50.86 $49.88 $50.72 $50.72 459,429
2017-03-16 $50.11 $50.64 $50.05 $50.58 $50.58 212,045
2017-03-15 $49.96 $50.30 $49.42 $50.00 $50.00 317,567
2017-03-14 $50.62 $50.90 $49.80 $49.97 $49.97 222,219
2017-03-13 $50.03 $51.23 $50.03 $51.00 $51.00 367,108
2017-03-10 $49.90 $50.40 $49.72 $50.12 $50.12 241,572
2017-03-09 $49.70 $50.25 $49.50 $49.83 $49.83 349,326
2017-03-08 $49.09 $50.05 $48.51 $49.74 $49.74 412,855
2017-03-07 $50.26 $50.26 $48.81 $49.29 $49.29 526,876
2017-03-06 $50.98 $51.09 $50.33 $50.43 $50.43 261,343
2017-03-03 $50.63 $51.64 $50.34 $51.20 $51.20 527,420
2017-03-02 $51.94 $51.94 $50.76 $50.84 $50.84 472,275
2017-03-01 $50.32 $52.46 $50.28 $51.64 $51.64 831,420
2017-02-28 $50.46 $50.65 $50.06 $50.58 $50.58 462,198
2017-02-27 $50.45 $50.82 $50.02 $50.60 $50.60 459,181
2017-02-24 $50.01 $50.77 $49.91 $50.53 $50.53 601,278
2017-02-23 $51.05 $51.25 $49.93 $50.57 $50.57 476,432
2017-02-22 $51.85 $52.15 $50.75 $51.03 $51.03 391,066
2017-02-21 $52.60 $53.09 $52.00 $52.18 $52.18 460,589
2017-02-17 $51.38 $52.57 $51.00 $52.55 $52.55 464,494
2017-02-16 $53.38 $53.66 $51.42 $51.60 $51.60 939,881
2017-02-15 $53.88 $54.29 $53.33 $53.69 $53.69 361,746
2017-02-14 $53.28 $55.08 $53.28 $54.32 $54.32 1,072,791
2017-02-13 $53.00 $53.99 $52.79 $52.87 $52.87 585,122
2017-02-10 $53.05 $54.48 $51.58 $52.86 $52.86 1,609,769
2017-02-09 $54.18 $55.65 $54.18 $55.33 $55.33 1,120,940
2017-02-08 $53.78 $53.99 $53.26 $53.77 $53.77 479,556
2017-02-07 $54.06 $54.20 $53.62 $53.91 $53.91 270,914
2017-02-06 $54.09 $54.61 $53.81 $54.00 $54.00 392,017
2017-02-03 $53.60 $54.59 $53.45 $53.98 $53.98 484,639
2017-02-02 $52.99 $53.71 $52.64 $53.20 $53.20 378,327
2017-02-01 $53.03 $53.52 $52.55 $53.02 $53.02 362,561
2017-01-31 $51.29 $53.20 $51.05 $53.06 $53.06 755,396
2017-01-30 $51.33 $51.59 $50.69 $51.53 $51.53 370,919
2017-01-27 $52.15 $52.40 $51.19 $51.62 $51.62 277,878
2017-01-26 $52.27 $52.95 $51.54 $51.93 $51.93 325,180
2017-01-25 $52.03 $52.69 $51.77 $52.01 $52.01 276,850
2017-01-24 $50.70 $52.10 $50.62 $51.73 $51.73 385,775
2017-01-23 $51.08 $51.70 $50.23 $50.60 $50.60 231,859
2017-01-20 $51.93 $51.93 $50.52 $51.35 $51.35 282,570
2017-01-19 $50.74 $51.57 $50.55 $51.48 $51.48 428,014
2017-01-18 $50.26 $50.77 $49.40 $50.04 $50.04 363,731
2017-01-17 $51.84 $52.00 $49.76 $50.42 $50.42 494,266
2017-01-13 $51.10 $52.62 $51.10 $52.21 $52.21 499,262
2017-01-12 $51.08 $51.30 $50.25 $50.80 $50.80 321,115
2017-01-11 $50.40 $51.81 $50.40 $51.22 $51.22 409,884
2017-01-10 $50.26 $50.95 $49.21 $50.42 $50.42 562,813
2017-01-09 $48.80 $50.19 $48.55 $49.72 $49.72 709,822
2017-01-06 $47.80 $48.66 $47.56 $48.44 $48.44 366,785
2017-01-05 $47.30 $48.59 $47.01 $47.66 $47.66 482,272
2017-01-04 $46.54 $47.12 $46.22 $46.98 $46.98 254,266
2017-01-03 $45.98 $46.86 $45.61 $46.16 $46.16 285,857
2016-12-30 $45.51 $46.20 $45.35 $45.50 $45.50 423,060
2016-12-29 $45.20 $45.85 $45.00 $45.43 $45.43 212,594
2016-12-28 $46.16 $46.31 $45.23 $45.41 $45.41 392,857
2016-12-27 $46.01 $46.55 $45.89 $46.32 $46.32 197,251
2016-12-23 $45.65 $46.49 $45.53 $46.13 $46.13 200,276
2016-12-22 $45.86 $46.39 $44.77 $45.88 $45.88 732,049
2016-12-21 $47.02 $47.03 $45.19 $46.23 $46.23 701,889
2016-12-20 $47.48 $47.74 $46.55 $46.90 $46.90 354,992
2016-12-19 $47.40 $48.19 $47.10 $47.49 $47.49 350,923
2016-12-16 $47.82 $47.87 $47.16 $47.81 $47.81 335,942
2016-12-15 $48.24 $48.60 $47.69 $47.82 $47.82 367,036
2016-12-14 $47.86 $48.07 $47.17 $47.50 $47.50 456,484
2016-12-13 $47.73 $48.88 $47.55 $47.89 $47.89 692,133
2016-12-12 $47.56 $47.96 $46.55 $47.67 $47.67 527,849
2016-12-09 $48.04 $48.86 $47.52 $47.83 $47.83 537,377
2016-12-08 $49.21 $49.63 $47.86 $48.11 $48.11 572,953
2016-12-07 $48.91 $49.72 $48.20 $49.01 $49.01 501,039
2016-12-06 $49.96 $50.57 $48.80 $48.98 $48.98 343,896
2016-12-05 $48.81 $50.00 $48.78 $49.78 $49.78 301,519
2016-12-02 $48.26 $49.77 $48.19 $48.52 $48.52 467,218
2016-12-01 $51.16 $51.65 $48.00 $48.39 $48.39 706,866
2016-11-30 $51.79 $52.30 $50.83 $51.01 $51.01 258,815
2016-11-29 $50.51 $51.99 $50.51 $51.16 $51.16 321,814
2016-11-28 $51.58 $52.34 $50.50 $50.73 $50.73 425,441
2016-11-25 $52.57 $52.57 $51.60 $51.94 $51.94 198,854
2016-11-23 $52.68 $53.88 $51.99 $52.37 $52.37 362,254
2016-11-22 $53.87 $54.94 $52.12 $52.91 $52.91 624,469
2016-11-21 $54.99 $56.25 $53.92 $54.62 $54.62 682,826
2016-11-18 $54.73 $55.91 $54.06 $54.46 $54.46 529,010
2016-11-17 $54.89 $55.00 $53.53 $54.46 $54.46 647,238
2016-11-16 $54.04 $55.64 $54.04 $55.01 $55.01 765,753
2016-11-15 $54.65 $54.87 $53.22 $53.99 $53.99 775,688
2016-11-14 $53.12 $55.30 $53.06 $53.70 $53.70 898,948
2016-11-11 $52.09 $53.09 $51.35 $53.04 $53.04 391,810
2016-11-10 $51.69 $53.50 $50.82 $52.07 $52.07 644,246
2016-11-09 $47.46 $51.52 $47.44 $51.34 $51.34 609,394
2016-11-08 $48.94 $49.90 $48.26 $49.50 $49.50 295,239
2016-11-07 $49.08 $49.85 $48.80 $49.43 $49.43 507,800
2016-11-04 $47.60 $48.38 $47.31 $47.73 $47.73 501,935
2016-11-03 $48.70 $49.21 $47.06 $47.80 $47.80 1,375,968
2016-11-02 $45.67 $45.96 $44.69 $44.94 $44.94 501,485
2016-11-01 $46.79 $47.11 $45.47 $46.05 $46.05 267,883
2016-10-31 $46.45 $46.93 $46.42 $46.75 $46.75 274,100
2016-10-28 $45.12 $47.35 $45.02 $46.41 $46.41 468,670
2016-10-27 $46.40 $46.43 $45.17 $45.26 $45.26 388,997
2016-10-26 $46.10 $46.67 $45.83 $45.97 $45.97 237,068
2016-10-25 $47.29 $47.47 $46.38 $46.52 $46.52 210,112
2016-10-24 $47.51 $48.30 $47.01 $47.22 $47.22 296,698
2016-10-21 $45.95 $47.49 $45.60 $46.95 $46.95 515,462
2016-10-20 $45.24 $45.71 $44.65 $45.56 $45.56 346,875
2016-10-19 $46.47 $46.47 $44.57 $45.20 $45.20 736,498
2016-10-18 $46.00 $46.98 $45.18 $46.47 $46.47 424,902
2016-10-17 $46.50 $46.59 $45.11 $45.40 $45.40 476,461
2016-10-14 $47.18 $47.58 $46.51 $46.63 $46.63 304,675
2016-10-13 $47.63 $47.97 $46.83 $47.04 $47.04 382,124
2016-10-12 $49.19 $49.80 $47.69 $48.09 $48.09 890,834
2016-10-11 $50.37 $50.65 $48.81 $49.93 $49.93 509,509
2016-10-10 $50.01 $50.77 $49.91 $50.34 $50.34 267,076
2016-10-07 $49.83 $50.36 $49.60 $49.73 $49.73 409,134
2016-10-06 $50.60 $50.92 $49.59 $49.84 $49.84 281,448
2016-10-05 $50.27 $51.56 $50.26 $50.60 $50.60 285,592
2016-10-04 $49.67 $50.15 $49.23 $49.97 $49.97 200,341
2016-10-03 $49.64 $50.06 $49.17 $49.64 $49.64 381,272
2016-09-30 $50.08 $50.38 $49.51 $49.57 $49.57 365,523
2016-09-29 $50.49 $50.49 $49.56 $49.62 $49.62 269,625
2016-09-28 $51.00 $51.48 $50.01 $50.45 $50.45 483,364
2016-09-27 $50.83 $51.52 $50.61 $50.92 $50.92 217,913
2016-09-26 $51.00 $51.56 $50.25 $50.70 $50.70 384,392
2016-09-23 $51.49 $52.80 $51.30 $51.56 $51.56 617,532
2016-09-22 $50.84 $51.37 $50.29 $50.72 $50.72 565,809
2016-09-21 $49.76 $50.33 $49.10 $50.25 $50.25 383,293
2016-09-20 $50.37 $50.55 $48.77 $49.57 $49.57 644,058
2016-09-19 $50.95 $51.67 $49.84 $50.02 $50.02 457,536
2016-09-16 $50.69 $51.00 $50.38 $50.59 $50.59 483,604
2016-09-15 $51.50 $51.68 $50.01 $50.87 $50.87 826,482
2016-09-14 $52.02 $52.52 $51.11 $51.71 $51.71 466,160
2016-09-13 $52.01 $53.05 $51.39 $51.84 $51.84 408,489
2016-09-12 $50.69 $52.62 $50.12 $52.58 $52.58 718,716
2016-09-09 $54.15 $54.39 $51.51 $51.86 $51.86 1,032,075
2016-09-08 $56.52 $56.85 $54.65 $54.87 $54.87 855,655
2016-09-07 $58.00 $59.28 $56.06 $56.88 $56.88 1,090,493
2016-09-06 $55.68 $58.49 $55.57 $57.47 $57.47 1,561,946
2016-09-02 $53.42 $55.49 $52.96 $55.38 $55.38 865,724
2016-09-01 $52.70 $54.21 $52.66 $53.63 $53.63 420,927
2016-08-31 $53.07 $53.82 $52.29 $52.80 $52.80 532,276
2016-08-30 $53.91 $53.94 $53.18 $53.88 $53.88 320,339
2016-08-29 $53.86 $54.45 $53.22 $53.69 $53.69 472,907
2016-08-26 $54.05 $54.92 $53.48 $53.80 $53.80 477,075
2016-08-25 $54.23 $55.22 $53.87 $54.14 $54.14 357,500
2016-08-24 $56.25 $56.40 $54.27 $54.57 $54.57 511,755
2016-08-23 $55.34 $56.25 $54.85 $56.07 $56.07 710,187
2016-08-22 $55.61 $56.10 $54.50 $54.73 $54.73 367,767
2016-08-19 $55.59 $56.37 $55.29 $55.61 $55.61 518,383
2016-08-18 $53.80 $56.16 $53.67 $55.47 $55.47 838,737
2016-08-17 $53.70 $55.49 $53.04 $53.91 $53.91 895,174
2016-08-16 $51.86 $54.43 $51.67 $54.17 $54.17 1,384,561
2016-08-15 $51.37 $52.30 $51.05 $51.89 $51.89 853,063
2016-08-12 $53.41 $54.11 $52.61 $52.95 $52.95 670,911
2016-08-11 $51.90 $53.85 $51.73 $53.13 $53.13 1,218,317
2016-08-10 $51.98 $52.99 $50.54 $51.71 $51.71 2,408,992
2016-08-09 $55.83 $56.76 $54.23 $55.31 $55.31 2,232,306
2016-08-08 $56.40 $56.90 $55.44 $55.59 $55.59 742,124
2016-08-05 $55.98 $57.57 $55.98 $56.21 $56.21 757,132
2016-08-04 $56.20 $56.75 $55.80 $56.36 $56.36 292,878
2016-08-03 $54.89 $56.50 $54.56 $56.15 $56.15 889,767
2016-08-02 $56.32 $56.70 $54.70 $54.90 $54.90 659,516
2016-08-01 $56.50 $57.42 $56.13 $56.48 $56.48 606,223
2016-07-29 $55.81 $56.55 $55.66 $56.39 $56.39 631,486
2016-07-28 $56.24 $56.90 $56.05 $56.55 $56.55 449,078
2016-07-27 $56.79 $56.80 $55.53 $55.96 $55.96 933,611
2016-07-26 $55.00 $57.41 $54.70 $56.98 $56.98 1,088,758
2016-07-25 $53.64 $55.83 $52.80 $55.00 $55.00 1,139,035
2016-07-22 $51.91 $53.84 $51.19 $53.60 $53.60 651,822
2016-07-21 $52.70 $53.24 $50.87 $51.38 $51.38 725,450
2016-07-20 $53.65 $53.98 $52.11 $52.70 $52.70 893,650
2016-07-19 $54.00 $54.22 $53.01 $53.37 $53.37 359,158
2016-07-18 $53.74 $54.40 $53.57 $54.10 $54.10 362,004
2016-07-15 $53.75 $53.99 $53.05 $53.58 $53.58 419,120
2016-07-14 $53.29 $54.34 $52.76 $53.63 $53.63 685,573
2016-07-13 $52.62 $53.48 $51.70 $52.84 $52.84 754,902
2016-07-12 $52.68 $53.45 $49.87 $53.06 $53.06 1,655,452
2016-07-11 $52.00 $53.09 $51.40 $52.72 $52.72 687,117
2016-07-08 $51.01 $52.75 $51.01 $51.70 $51.70 801,909
2016-07-07 $50.67 $50.79 $50.02 $50.50 $50.50 469,048
2016-07-06 $48.97 $50.53 $48.97 $50.21 $50.21 701,581
2016-07-05 $49.30 $50.66 $48.87 $49.40 $49.40 799,344
2016-07-01 $48.38 $49.23 $47.82 $48.37 $48.37 394,707
2016-06-30 $47.00 $48.60 $46.90 $48.59 $48.59 658,578
2016-06-29 $46.12 $46.70 $45.51 $46.54 $46.54 519,685
2016-06-28 $45.79 $46.77 $45.06 $45.51 $45.51 472,024
2016-06-27 $47.42 $47.99 $44.13 $44.54 $44.54 959,249
2016-06-24 $48.17 $49.60 $47.50 $48.35 $48.35 1,208,213
2016-06-23 $49.89 $51.06 $49.45 $51.03 $51.03 626,717
2016-06-22 $49.51 $49.74 $48.42 $49.33 $49.33 699,171
2016-06-21 $48.82 $49.84 $48.54 $49.77 $49.77 1,105,946
2016-06-20 $48.70 $49.12 $48.26 $48.32 $48.32 400,886
2016-06-17 $48.08 $48.80 $47.81 $48.29 $48.29 775,416
2016-06-16 $46.25 $47.93 $46.16 $47.79 $47.79 618,861
2016-06-15 $45.32 $47.18 $45.25 $46.75 $46.75 579,597
2016-06-14 $45.69 $46.73 $45.31 $45.50 $45.50 296,769
2016-06-13 $45.20 $47.17 $45.20 $45.99 $45.99 768,999
2016-06-10 $45.05 $45.68 $44.80 $45.58 $45.58 683,549
2016-06-09 $46.50 $46.73 $44.68 $45.71 $45.71 1,435,044
2016-06-08 $47.66 $47.88 $46.41 $46.88 $46.88 784,283
2016-06-07 $47.28 $47.94 $47.00 $47.68 $47.68 398,570
2016-06-06 $47.25 $47.65 $47.00 $47.52 $47.52 416,720
2016-06-03 $47.41 $47.50 $46.56 $47.45 $47.45 557,070
2016-06-02 $46.33 $47.58 $45.71 $47.47 $47.47 825,550
2016-06-01 $45.96 $46.63 $45.01 $46.18 $46.18 634,701
2016-05-31 $43.86 $45.52 $43.84 $45.42 $45.42 1,105,361
2016-05-27 $44.04 $44.65 $42.73 $43.83 $43.83 740,225
2016-05-26 $44.44 $45.63 $44.09 $44.95 $44.95 612,106
2016-05-25 $43.11 $44.50 $42.91 $44.41 $44.41 645,447
2016-05-24 $42.50 $43.15 $42.06 $42.87 $42.87 777,415
2016-05-23 $43.17 $43.23 $42.07 $42.18 $42.18 627,157
2016-05-20 $42.53 $43.13 $42.36 $42.90 $42.90 564,043
2016-05-19 $41.51 $42.94 $41.38 $42.54 $42.54 1,154,909
2016-05-18 $40.79 $41.68 $40.56 $41.48 $41.48 549,904
2016-05-17 $40.80 $41.87 $40.37 $41.31 $41.31 560,486
2016-05-16 $40.57 $41.58 $40.11 $41.15 $41.15 442,648
2016-05-13 $41.13 $41.28 $40.40 $40.64 $40.64 638,165
2016-05-12 $40.40 $40.73 $39.68 $40.10 $40.10 459,804
2016-05-11 $41.01 $41.30 $40.28 $40.39 $40.39 408,179
2016-05-10 $40.51 $41.49 $39.40 $41.40 $41.40 537,740
2016-05-09 $40.71 $41.56 $40.04 $40.81 $40.81 518,138
2016-05-06 $39.21 $42.07 $38.20 $40.82 $40.82 1,966,148
2016-05-05 $39.91 $40.67 $39.41 $40.38 $40.38 767,633
2016-05-04 $41.05 $41.55 $39.56 $39.73 $39.73 746,932
2016-05-03 $41.66 $42.27 $40.89 $41.55 $41.55 488,767
2016-05-02 $40.95 $42.39 $40.85 $42.28 $42.28 519,899
2016-04-29 $39.67 $40.93 $39.03 $40.84 $40.84 477,300
2016-04-28 $40.80 $41.30 $39.52 $39.58 $39.58 676,105
2016-04-27 $39.86 $41.07 $39.40 $41.02 $41.02 1,024,365
2016-04-26 $39.30 $39.80 $39.30 $39.61 $39.61 305,781
2016-04-25 $39.60 $39.85 $39.00 $39.26 $39.26 349,521
2016-04-22 $39.49 $39.99 $39.05 $39.60 $39.60 434,506
2016-04-21 $39.22 $40.00 $39.16 $39.62 $39.62 343,532
2016-04-20 $39.17 $39.96 $39.10 $39.18 $39.18 486,937
2016-04-19 $39.60 $39.82 $38.81 $39.79 $39.79 583,724
2016-04-18 $39.11 $39.90 $39.00 $39.66 $39.66 458,305
2016-04-15 $39.21 $39.72 $38.23 $39.61 $39.61 424,415
2016-04-14 $38.91 $39.69 $37.89 $39.42 $39.42 777,826
2016-04-13 $38.60 $39.80 $38.50 $38.78 $38.78 707,649
2016-04-12 $38.44 $38.81 $37.00 $38.50 $38.50 905,600
2016-04-11 $40.43 $40.67 $38.37 $38.48 $38.48 829,812
2016-04-08 $41.25 $41.50 $40.00 $40.30 $40.30 601,186
2016-04-07 $42.36 $42.75 $40.56 $40.70 $40.70 657,866
2016-04-06 $41.93 $42.97 $41.93 $42.76 $42.76 361,927
2016-04-05 $42.47 $43.13 $41.65 $42.09 $42.09 413,923
2016-04-04 $42.37 $43.30 $42.04 $42.49 $42.49 577,792
2016-04-01 $42.21 $42.73 $41.44 $42.26 $42.26 403,414
2016-03-31 $42.01 $42.88 $41.70 $42.63 $42.63 403,910
2016-03-30 $41.85 $42.40 $41.19 $42.04 $42.04 488,185
2016-03-29 $40.73 $41.75 $40.52 $41.57 $41.57 384,985
2016-03-28 $40.59 $41.16 $39.55 $40.89 $40.89 531,573
2016-03-24 $40.50 $41.00 $39.28 $40.25 $40.25 785,812
2016-03-23 $41.84 $42.53 $40.63 $40.67 $40.67 404,658
2016-03-22 $42.19 $42.86 $41.46 $42.19 $42.19 458,216
2016-03-21 $42.13 $43.07 $41.59 $42.63 $42.63 760,949
2016-03-18 $40.50 $41.97 $40.30 $41.63 $41.63 710,810
2016-03-17 $37.82 $39.97 $37.74 $39.97 $39.97 680,688
2016-03-16 $37.79 $37.94 $36.40 $37.67 $37.67 954,358
2016-03-15 $37.94 $38.98 $37.56 $37.85 $37.85 888,892
2016-03-14 $39.50 $39.83 $38.33 $38.41 $38.41 624,230
2016-03-11 $37.61 $38.75 $37.20 $38.53 $38.53 841,075
2016-03-10 $38.18 $38.31 $37.06 $37.44 $37.44 706,253
2016-03-09 $38.40 $38.75 $37.83 $38.04 $38.04 680,210
2016-03-08 $38.51 $39.18 $37.92 $38.22 $38.22 698,596
2016-03-07 $39.33 $40.16 $37.45 $38.75 $38.75 1,121,623
2016-03-04 $38.60 $39.80 $37.73 $39.62 $39.62 941,837
2016-03-03 $37.49 $38.70 $37.17 $38.56 $38.56 780,684
2016-03-02 $37.65 $37.84 $36.77 $37.66 $37.66 797,950
2016-03-01 $37.69 $38.35 $37.47 $37.80 $37.80 719,032
2016-02-29 $38.00 $38.41 $37.07 $37.47 $37.47 630,393
2016-02-26 $37.93 $38.49 $37.16 $38.07 $38.07 773,076
2016-02-25 $36.19 $37.29 $35.63 $36.87 $36.87 899,429
2016-02-24 $35.33 $36.24 $34.63 $35.96 $35.96 485,455
2016-02-23 $36.56 $36.80 $35.90 $35.92 $35.92 529,569
2016-02-22 $36.75 $36.95 $36.25 $36.81 $36.81 814,717
2016-02-19 $35.92 $36.25 $35.29 $36.04 $36.04 703,158
2016-02-18 $35.90 $36.84 $35.00 $35.99 $35.99 625,643
2016-02-17 $34.93 $37.32 $34.54 $36.32 $36.32 1,519,940
2016-02-16 $33.00 $34.52 $32.62 $34.47 $34.47 1,151,027
2016-02-12 $32.40 $34.49 $31.50 $32.78 $32.78 3,621,834
2016-02-11 $35.07 $36.90 $33.89 $36.74 $36.74 1,820,868
2016-02-10 $36.09 $37.87 $35.56 $35.97 $35.97 1,633,383
2016-02-09 $36.16 $38.69 $35.00 $35.17 $35.17 1,244,532
2016-02-08 $39.74 $39.76 $35.55 $37.18 $37.18 1,199,380
2016-02-05 $42.92 $42.92 $39.53 $40.84 $40.84 1,060,719
2016-02-04 $43.20 $44.46 $42.59 $43.68 $43.68 529,006
2016-02-03 $43.71 $44.09 $42.26 $43.35 $43.35 785,426
2016-02-02 $43.43 $44.84 $42.71 $42.94 $42.94 794,480
2016-02-01 $43.33 $45.16 $42.59 $44.13 $44.13 714,937
2016-01-29 $40.52 $43.65 $40.01 $43.58 $43.58 1,154,229
2016-01-28 $42.37 $42.98 $39.31 $39.86 $39.86 946,301
2016-01-27 $42.45 $43.00 $41.23 $42.16 $42.16 847,515
2016-01-26 $44.00 $44.62 $42.29 $43.01 $43.01 1,007,051
2016-01-25 $46.00 $46.18 $44.26 $44.57 $44.57 737,979
2016-01-22 $49.27 $49.56 $46.04 $46.30 $46.30 916,808
2016-01-21 $46.63 $49.25 $46.00 $48.65 $48.65 1,531,963
2016-01-20 $44.88 $46.82 $44.32 $46.33 $46.33 1,330,484
2016-01-19 $48.20 $48.63 $45.70 $46.34 $46.34 1,736,735
2016-01-15 $44.95 $48.95 $44.36 $48.31 $48.31 2,458,584
2016-01-14 $44.56 $47.00 $42.43 $46.75 $46.75 1,956,698
2016-01-13 $45.38 $47.50 $43.96 $45.27 $45.27 7,305,244
2016-01-12 $38.45 $39.30 $36.78 $37.84 $37.84 1,082,889
2016-01-11 $38.50 $38.95 $36.34 $37.91 $37.91 1,768,184
2016-01-08 $40.27 $40.62 $38.08 $38.29 $38.29 1,143,407
2016-01-07 $41.22 $41.98 $39.50 $39.69 $39.69 1,339,212
2016-01-06 $42.99 $43.50 $41.36 $42.10 $42.10 924,967
2016-01-05 $43.82 $44.43 $43.14 $43.80 $43.80 584,711
2016-01-04 $43.99 $44.50 $43.27 $43.85 $43.85 930,922
2015-12-31 $45.43 $46.30 $45.00 $45.14 $45.14 766,386
2015-12-30 $45.00 $46.20 $44.99 $45.66 $45.66 642,580
2015-12-29 $45.64 $46.15 $44.48 $45.42 $45.42 711,186
2015-12-28 $46.09 $46.75 $44.79 $45.56 $45.56 604,027
2015-12-24 $45.98 $46.50 $45.83 $46.17 $46.17 315,989
2015-12-23 $45.23 $46.09 $45.16 $45.97 $45.97 787,358
2015-12-22 $45.21 $46.25 $44.80 $45.15 $45.15 1,089,015
2015-12-21 $46.25 $46.86 $44.55 $45.41 $45.41 1,121,887
2015-12-18 $44.26 $45.70 $43.18 $45.45 $45.45 1,549,813
2015-12-17 $44.09 $45.00 $43.85 $44.23 $44.23 1,195,494
2015-12-16 $42.00 $44.34 $41.99 $43.98 $43.98 1,251,907
2015-12-15 $40.65 $42.23 $40.55 $41.35 $41.35 729,166
2015-12-14 $40.17 $41.00 $38.86 $40.51 $40.51 1,054,019
2015-12-11 $41.76 $42.23 $40.11 $40.25 $40.25 949,893
2015-12-10 $40.90 $43.17 $40.77 $42.33 $42.33 2,319,818
2015-12-09 $39.90 $40.60 $38.85 $38.91 $38.91 785,657
2015-12-08 $38.51 $40.33 $38.00 $40.04 $40.04 877,542
2015-12-07 $41.25 $41.57 $38.75 $39.39 $39.39 1,361,758
2015-12-04 $40.37 $41.48 $39.74 $41.00 $41.00 1,021,087
2015-12-03 $42.39 $42.50 $40.02 $40.33 $40.33 1,368,785
2015-12-02 $42.99 $43.45 $42.02 $42.08 $42.08 682,228
2015-12-01 $43.48 $43.49 $42.53 $43.14 $43.14 869,424
2015-11-30 $44.22 $44.30 $42.30 $43.29 $43.29 1,165,464
2015-11-27 $44.96 $44.98 $43.36 $43.86 $43.86 619,298
2015-11-25 $42.81 $45.00 $42.61 $44.42 $44.42 1,555,655
2015-11-24 $41.26 $42.65 $40.87 $42.49 $42.49 1,403,893
2015-11-23 $41.38 $41.49 $40.10 $40.91 $40.91 906,835
2015-11-20 $40.32 $41.99 $40.25 $41.54 $41.54 1,432,631
2015-11-19 $39.40 $40.88 $39.31 $40.17 $40.17 1,318,075
2015-11-18 $38.00 $39.30 $37.70 $39.15 $39.15 1,278,746
2015-11-17 $38.70 $39.30 $37.61 $38.07 $38.07 1,216,041
2015-11-16 $38.78 $39.39 $37.51 $38.64 $38.64 1,173,744
2015-11-13 $39.90 $40.17 $38.10 $38.78 $38.78 1,365,233
2015-11-12 $39.54 $41.85 $39.50 $40.26 $40.26 941,684
2015-11-11 $40.86 $41.04 $39.11 $40.17 $40.17 1,571,326
2015-11-10 $43.12 $43.27 $40.26 $40.50 $40.50 3,207,842
2015-11-09 $47.00 $47.12 $44.10 $44.78 $44.78 1,859,997
2015-11-06 $51.20 $51.70 $47.05 $47.23 $47.23 2,075,234
2015-11-05 $50.40 $51.70 $48.26 $49.25 $49.25 2,028,011
2015-11-04 $50.93 $51.95 $50.70 $51.60 $51.60 852,228
2015-11-03 $50.80 $51.88 $50.56 $50.70 $50.70 918,581
2015-11-02 $49.46 $51.35 $49.36 $50.71 $50.71 752,340
2015-10-30 $49.28 $50.90 $49.27 $49.64 $49.64 854,181
2015-10-29 $49.30 $50.01 $48.18 $48.28 $48.28 681,877
2015-10-28 $47.10 $49.99 $46.50 $49.73 $49.73 819,668
2015-10-27 $47.30 $47.75 $46.00 $47.20 $47.20 1,023,980
2015-10-26 $45.85 $48.30 $45.62 $47.62 $47.62 976,962
2015-10-23 $46.47 $48.43 $45.03 $46.10 $46.10 1,493,825
2015-10-22 $47.04 $48.35 $46.54 $47.34 $47.34 968,356
2015-10-21 $49.57 $49.85 $46.10 $46.41 $46.41 1,351,424
2015-10-20 $50.00 $50.93 $49.03 $49.52 $49.52 610,181
2015-10-19 $49.64 $51.75 $49.61 $50.46 $50.46 1,111,174
2015-10-16 $49.66 $50.40 $48.85 $49.95 $49.95 824,821
2015-10-15 $48.40 $50.03 $48.16 $50.02 $50.02 984,800
2015-10-14 $49.51 $49.58 $47.48 $47.99 $47.99 1,043,716
2015-10-13 $50.23 $51.06 $49.65 $49.93 $49.93 961,596
2015-10-12 $52.90 $52.91 $50.75 $50.85 $50.85 964,149
2015-10-09 $53.09 $54.45 $52.69 $52.91 $52.91 688,173
2015-10-08 $52.58 $53.50 $51.90 $53.37 $53.37 624,226
2015-10-07 $52.65 $53.96 $51.90 $52.86 $52.86 1,022,068
2015-10-06 $53.00 $54.74 $51.02 $52.20 $52.20 1,336,539
2015-10-05 $53.50 $53.69 $52.39 $53.58 $53.58 1,054,477
2015-10-02 $50.22 $53.51 $49.45 $53.11 $53.11 1,368,187
2015-10-01 $49.56 $51.36 $48.60 $51.14 $51.14 997,359
2015-09-30 $48.99 $50.23 $47.35 $50.14 $50.14 1,281,066
2015-09-29 $50.37 $50.91 $47.45 $48.35 $48.35 1,592,470
2015-09-28 $49.70 $50.99 $48.32 $50.86 $50.86 1,801,499
2015-09-25 $54.32 $54.74 $50.04 $50.11 $50.11 2,328,319
2015-09-24 $51.60 $53.10 $49.60 $52.70 $52.70 2,163,533
2015-09-23 $50.02 $53.20 $49.58 $52.51 $52.51 2,577,595
2015-09-22 $48.26 $50.51 $48.18 $50.05 $50.05 1,452,314
2015-09-21 $49.65 $51.24 $48.68 $49.46 $49.46 3,388,997
2015-09-18 $46.01 $47.71 $46.01 $47.65 $47.65 1,497,160
2015-09-17 $46.00 $48.27 $45.80 $47.32 $47.32 2,143,013
2015-09-16 $45.71 $46.74 $44.92 $46.24 $46.24 1,449,495
2015-09-15 $46.50 $46.70 $44.70 $45.98 $45.98 1,466,412
2015-09-14 $47.88 $47.90 $46.30 $46.44 $46.44 858,531
2015-09-11 $47.05 $48.64 $46.37 $48.48 $48.48 1,387,789
2015-09-10 $48.20 $48.56 $47.35 $47.40 $47.40 1,500,824
2015-09-09 $49.24 $49.99 $48.04 $48.25 $48.25 1,043,289
2015-09-08 $47.68 $48.35 $45.87 $48.28 $48.28 1,514,286

CyberArk Software Ltd (CYBR) News Headlines

Jim Cramer's top 10 things to watch in the stock market Friday

Stock futures were slightly higher Friday after the S&P 500 briefly surpassed the 5,000 mark during Thursday's trading session.

cnbc.com Feb. 9, 2024

Buy these stocks that Oppenheimer sees having upside potential

These are Oppenheimer's favorite stock picks for March.

cnbc.com Feb. 22, 2024
Recent CyberArk Software Ltd (CYBR) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.