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.
Invest in CyberArk Software Ltd (CYBR)
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, 2024Buy these stocks that Oppenheimer sees having upside potential
These are Oppenheimer's favorite stock picks for March.
cnbc.com Feb. 22, 2024Here are Thursday's biggest analyst calls: Nvidia, Meta, Tesla, Apple, CyberArk, Grindr, Estee Lauder & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com March 28, 2024Recent CyberArk Software Ltd (CYBR) News
Similar Companies to CyberArk Software Ltd (CYBR) in the Software-Infrastructure Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |