Diamond Hill Investment Group Inc - Class A (DHIL) Exchange: NASDAQ

Data as of March 28, 2024

$154.17 ($1.15) 0.75%

Diamond Hill Investment Group Inc - Class A - Daily Information
Click for more stock information on Diamond Hill Investment Group Inc - Class A.
Daily Information Data
Date March 28, 2024
Open $153.88
Previous Close $154.17
High $154.19
Low $151.98
Adjusted Open $153.88
Previous Adjusted Close $154.17
Adjusted High $154.19
Adjusted Low $151.98

About Diamond Hill Investment Group Inc - Class A (DHIL)

Diamond Hill invests on behalf of clients through a shared commitment to its valuation-driven investment principles, long-term perspective, capacity discipline and client alignment. An independent active asset manager with significant employee ownership, Diamond Hill's investment strategies include differentiated U.S. and international equity, alternative long-short equity and fixed income. As of January 31, 2021, Diamond Hill has $26.3 billion in assets under management.

Historical Stock Data for Diamond Hill Investment Group Inc - Class A (DHIL)

Date Open High Low Close Adj.Close Volume
2024-03-28 $153.88 $154.19 $151.98 $154.17 $154.17 25,090
2024-03-27 $151.98 $153.63 $151.00 $153.02 $153.02 26,635
2024-03-26 $153.63 $153.63 $149.74 $149.74 $149.74 22,361
2024-03-25 $149.84 $151.51 $149.80 $151.08 $151.08 13,529
2024-03-22 $150.89 $152.01 $149.18 $150.37 $150.37 13,854
2024-03-21 $151.82 $152.25 $148.54 $151.32 $151.32 27,391
2024-03-20 $151.04 $153.09 $149.70 $151.84 $151.84 9,998
2024-03-19 $146.00 $152.00 $146.00 $150.79 $150.79 18,300
2024-03-18 $150.73 $151.62 $149.29 $149.71 $149.71 19,798
2024-03-15 $149.00 $151.75 $149.00 $149.95 $149.95 32,239
2024-03-14 $151.56 $151.98 $149.20 $150.19 $150.19 20,811
2024-03-13 $153.01 $155.44 $153.01 $153.58 $153.58 15,218
2024-03-12 $152.77 $153.38 $150.72 $152.92 $152.92 24,824
2024-03-11 $152.45 $154.00 $150.88 $153.50 $153.50 21,092
2024-03-08 $153.58 $155.20 $150.92 $151.53 $151.53 28,826
2024-03-07 $155.20 $156.46 $151.50 $153.83 $153.83 30,594
2024-03-06 $153.27 $153.73 $151.46 $153.73 $153.73 15,314
2024-03-05 $154.70 $156.60 $151.90 $152.10 $152.10 27,197
2024-03-04 $153.02 $155.72 $152.60 $153.19 $153.19 19,516
2024-03-01 $145.00 $152.45 $144.63 $151.80 $151.80 24,509
2024-02-29 $148.59 $150.77 $144.35 $144.68 $144.68 34,216
2024-02-28 $146.50 $147.30 $146.50 $147.22 $147.22 5,432
2024-02-27 $150.00 $150.37 $145.34 $146.70 $146.70 27,222
2024-02-26 $148.40 $150.06 $147.33 $150.06 $150.06 13,867
2024-02-23 $150.66 $150.66 $148.72 $149.81 $149.81 6,332
2024-02-22 $149.31 $150.12 $146.28 $147.99 $147.99 28,829
2024-02-21 $151.54 $153.39 $148.18 $148.18 $148.18 7,804
2024-02-20 $151.79 $152.37 $150.08 $150.70 $150.70 18,375
2024-02-16 $155.63 $155.63 $152.95 $153.49 $153.49 13,887
2024-02-15 $155.85 $156.90 $151.52 $154.90 $154.90 25,262
2024-02-14 $152.80 $156.52 $151.78 $155.35 $155.35 32,487
2024-02-13 $162.42 $162.42 $151.15 $151.56 $151.56 39,039
2024-02-12 $161.75 $165.50 $161.75 $165.21 $165.21 7,623
2024-02-09 $160.00 $162.30 $160.00 $160.21 $160.21 8,613
2024-02-08 $155.34 $159.49 $151.25 $159.49 $159.49 26,912
2024-02-07 $156.21 $159.14 $156.04 $156.78 $156.78 20,168
2024-02-06 $154.43 $156.48 $154.16 $155.74 $155.74 12,784
2024-02-05 $151.11 $154.87 $151.11 $154.87 $154.87 16,229
2024-02-02 $156.91 $157.72 $153.06 $154.66 $154.66 25,252
2024-02-01 $159.00 $161.72 $157.60 $158.59 $158.59 32,215
2024-01-31 $163.39 $163.40 $159.53 $159.53 $159.53 10,056
2024-01-30 $166.68 $166.68 $164.03 $164.60 $164.60 3,885
2024-01-29 $163.33 $166.20 $161.36 $166.00 $166.00 12,639
2024-01-26 $165.10 $165.10 $161.77 $162.99 $162.99 8,748
2024-01-25 $164.21 $166.53 $164.21 $166.53 $166.53 6,986
2024-01-24 $160.09 $163.58 $160.09 $163.12 $163.12 9,063
2024-01-23 $163.08 $163.50 $161.17 $162.00 $162.00 12,386
2024-01-22 $160.95 $163.13 $160.95 $163.13 $163.13 7,100
2024-01-19 $160.73 $161.85 $159.30 $160.72 $160.72 6,034
2024-01-18 $161.10 $163.06 $159.05 $159.66 $159.66 11,033
2024-01-17 $159.14 $161.99 $159.07 $161.00 $161.00 7,876
2024-01-16 $158.25 $160.45 $158.25 $159.00 $159.00 8,392
2024-01-12 $158.10 $160.66 $157.36 $160.66 $160.66 12,646
2024-01-11 $158.37 $158.91 $158.00 $158.01 $158.01 7,384
2024-01-10 $160.19 $160.83 $159.94 $160.83 $160.83 8,453
2024-01-09 $160.03 $161.49 $156.68 $159.60 $159.60 9,786
2024-01-08 $159.95 $161.70 $159.50 $161.70 $161.70 13,233
2024-01-05 $160.45 $161.46 $160.11 $160.11 $160.11 8,155
2024-01-04 $161.89 $161.89 $159.85 $160.60 $160.60 7,019
2024-01-03 $164.67 $166.01 $159.86 $160.31 $160.31 15,487
2024-01-02 $165.65 $166.16 $163.64 $164.69 $164.69 11,288
2023-12-29 $164.70 $165.60 $162.43 $165.59 $165.59 14,724
2023-12-28 $165.56 $166.48 $165.48 $165.48 $165.48 8,798
2023-12-27 $165.66 $166.40 $164.50 $165.58 $165.58 9,757
2023-12-26 $166.25 $168.36 $166.04 $167.10 $167.10 5,382
2023-12-22 $166.07 $167.85 $166.07 $166.33 $166.33 9,718
2023-12-21 $169.00 $169.30 $166.10 $166.59 $166.59 11,539
2023-12-20 $168.22 $172.40 $166.98 $168.12 $168.12 12,202
2023-12-19 $169.99 $170.00 $167.43 $169.12 $169.12 14,392
2023-12-18 $168.57 $169.99 $167.15 $169.50 $169.50 8,537
2023-12-15 $171.96 $173.98 $167.00 $167.00 $167.00 33,660
2023-12-14 $172.00 $173.50 $171.24 $171.90 $171.90 12,327
2023-12-13 $166.02 $171.99 $164.10 $171.99 $171.99 18,213
2023-12-12 $164.51 $166.88 $163.68 $166.51 $166.51 16,090
2023-12-11 $166.05 $166.05 $165.03 $165.03 $165.03 6,996
2023-12-08 $163.70 $166.39 $163.55 $164.40 $164.40 9,297
2023-12-07 $165.00 $165.00 $163.88 $164.20 $164.20 4,277
2023-12-06 $164.99 $166.00 $164.35 $164.35 $164.35 6,185
2023-12-05 $164.01 $164.66 $161.75 $164.00 $164.00 10,111
2023-12-04 $161.89 $165.74 $161.89 $165.10 $165.10 10,187
2023-12-01 $162.55 $162.55 $161.53 $161.53 $161.53 5,319
2023-11-30 $160.44 $162.80 $159.80 $160.59 $160.59 12,317
2023-11-29 $160.01 $160.69 $159.49 $160.41 $160.41 13,119
2023-11-28 $157.27 $161.00 $157.27 $158.11 $158.11 19,003
2023-11-27 $160.61 $162.78 $157.93 $158.03 $158.03 18,852
2023-11-24 $159.14 $161.42 $159.14 $161.42 $161.42 2,106
2023-11-22 $159.25 $162.00 $159.25 $160.07 $160.07 8,047
2023-11-21 $160.94 $164.47 $160.70 $162.03 $160.53 15,251
2023-11-20 $159.67 $163.96 $159.67 $161.72 $160.22 16,391
2023-11-17 $162.90 $162.90 $159.36 $160.10 $160.10 10,124
2023-11-16 $161.61 $161.61 $160.48 $161.27 $161.27 9,118
2023-11-15 $165.00 $166.61 $165.00 $165.65 $165.65 12,942
2023-11-14 $161.26 $165.57 $161.26 $165.57 $165.57 23,211
2023-11-13 $157.80 $159.30 $157.30 $158.33 $158.33 9,918
2023-11-10 $158.78 $160.33 $158.40 $160.13 $160.13 9,651
2023-11-09 $156.39 $160.00 $156.00 $159.39 $159.39 13,908
2023-11-08 $156.00 $160.00 $155.91 $157.39 $157.39 23,871
2023-11-07 $155.40 $157.48 $155.40 $157.46 $157.46 13,553
2023-11-06 $152.83 $156.97 $152.01 $156.40 $156.40 26,789
2023-11-03 $152.35 $154.39 $151.00 $152.41 $152.41 18,790
2023-11-02 $149.48 $152.57 $149.48 $152.32 $152.32 14,734
2023-11-01 $153.01 $153.69 $145.86 $147.81 $147.81 24,503
2023-10-31 $156.90 $157.10 $155.50 $157.10 $157.10 11,174
2023-10-30 $154.16 $155.97 $154.12 $155.94 $155.94 9,900
2023-10-27 $151.86 $154.30 $150.01 $152.30 $152.30 21,203
2023-10-26 $152.80 $156.00 $152.23 $153.25 $153.25 27,881
2023-10-25 $151.03 $154.00 $149.54 $151.94 $151.94 34,965
2023-10-24 $152.36 $153.50 $152.17 $152.97 $152.97 13,051
2023-10-23 $157.00 $159.99 $153.56 $153.56 $153.56 19,481
2023-10-20 $161.57 $161.57 $158.20 $158.50 $158.50 10,579
2023-10-19 $160.63 $161.19 $158.96 $160.32 $160.32 11,433
2023-10-18 $163.94 $164.68 $161.30 $161.30 $161.30 10,064
2023-10-17 $162.90 $165.98 $162.90 $164.39 $164.39 17,750
2023-10-16 $162.41 $163.30 $162.40 $162.40 $162.40 13,073
2023-10-13 $162.09 $162.09 $158.36 $160.53 $160.53 10,941
2023-10-12 $160.90 $161.67 $160.90 $161.67 $161.67 7,917
2023-10-11 $161.20 $165.00 $159.46 $164.30 $164.30 49,758
2023-10-10 $165.61 $167.47 $161.00 $161.30 $161.30 44,065
2023-10-09 $168.51 $168.51 $165.03 $165.03 $165.03 4,968
2023-10-06 $167.55 $169.00 $166.90 $167.35 $167.35 19,521
2023-10-05 $166.89 $166.89 $166.89 $166.89 $166.89 6,097
2023-10-04 $164.75 $168.00 $164.75 $167.09 $167.09 14,863
2023-10-03 $168.60 $169.00 $165.96 $165.96 $165.96 9,613
2023-10-02 $169.19 $169.74 $166.41 $168.80 $168.80 11,259
2023-09-29 $168.34 $170.34 $166.30 $168.57 $168.57 15,404
2023-09-28 $166.97 $169.97 $166.00 $166.98 $166.98 20,209
2023-09-27 $162.11 $165.71 $162.11 $165.50 $165.50 16,172
2023-09-26 $159.73 $163.79 $159.73 $162.97 $162.97 7,924
2023-09-25 $161.15 $163.55 $160.38 $163.20 $163.20 5,649
2023-09-22 $161.00 $167.36 $161.00 $162.13 $162.13 5,716
2023-09-21 $160.52 $164.22 $160.52 $163.83 $163.83 14,036
2023-09-20 $164.21 $164.21 $161.17 $161.40 $161.40 5,541
2023-09-19 $164.54 $164.54 $163.01 $163.01 $163.01 7,258
2023-09-18 $165.58 $166.00 $163.74 $165.69 $165.69 9,649
2023-09-15 $166.28 $166.28 $163.29 $163.52 $163.52 41,026
2023-09-14 $163.69 $166.70 $163.69 $166.70 $166.70 6,682
2023-09-13 $163.70 $163.83 $163.54 $163.83 $163.83 7,374
2023-09-12 $163.93 $166.08 $163.93 $166.03 $166.03 6,233
2023-09-11 $164.89 $164.89 $163.79 $163.79 $163.79 6,054
2023-09-08 $167.18 $167.20 $166.41 $166.41 $166.41 5,640
2023-09-07 $168.31 $168.87 $167.60 $167.60 $167.60 7,234
2023-09-06 $168.75 $170.00 $167.80 $170.00 $170.00 8,758
2023-09-05 $169.90 $169.90 $168.37 $168.62 $168.62 10,732
2023-09-01 $169.15 $171.56 $169.15 $170.84 $170.84 14,911
2023-08-31 $170.12 $171.28 $168.33 $168.76 $168.76 28,035
2023-08-30 $172.22 $172.30 $169.51 $169.89 $169.89 12,405
2023-08-29 $173.49 $173.68 $172.05 $173.68 $172.16 16,756
2023-08-28 $171.47 $171.76 $170.80 $171.52 $171.52 9,399
2023-08-25 $172.79 $172.79 $169.76 $170.30 $170.30 9,702
2023-08-24 $169.79 $170.10 $169.31 $169.75 $169.75 8,554
2023-08-23 $169.50 $171.41 $169.50 $171.20 $171.20 6,104
2023-08-22 $172.07 $172.07 $169.79 $169.79 $169.79 6,659
2023-08-21 $173.32 $173.50 $170.52 $171.00 $171.00 9,233
2023-08-18 $171.32 $175.54 $171.32 $172.56 $172.56 20,296
2023-08-17 $172.00 $173.98 $171.50 $172.64 $172.64 16,914
2023-08-16 $171.55 $175.60 $171.55 $172.30 $172.30 23,485
2023-08-15 $168.39 $171.92 $165.69 $171.02 $171.02 34,443
2023-08-14 $168.12 $170.28 $168.12 $170.28 $170.28 11,154
2023-08-11 $172.42 $172.55 $171.43 $172.32 $172.32 8,781
2023-08-10 $174.69 $175.00 $171.01 $171.40 $171.40 17,013
2023-08-09 $173.38 $175.75 $171.99 $173.30 $173.30 13,858
2023-08-08 $176.86 $176.86 $174.45 $176.00 $176.00 7,145
2023-08-07 $178.07 $180.00 $176.50 $178.26 $178.26 16,905
2023-08-04 $176.99 $179.00 $175.28 $176.01 $176.01 4,618
2023-08-03 $178.99 $180.08 $178.45 $179.59 $179.59 13,941
2023-08-02 $180.35 $180.35 $178.58 $180.00 $180.00 5,755
2023-08-01 $181.50 $181.50 $180.05 $180.89 $180.89 6,106
2023-07-31 $181.50 $182.66 $180.25 $181.51 $181.51 13,469
2023-07-28 $182.77 $184.47 $181.61 $181.61 $181.61 3,441
2023-07-27 $186.07 $187.95 $183.10 $183.10 $183.10 14,227
2023-07-26 $187.51 $187.53 $185.80 $187.00 $187.00 12,798
2023-07-25 $184.96 $188.28 $184.82 $187.24 $187.24 22,367
2023-07-24 $183.99 $185.60 $183.30 $185.60 $185.60 7,377
2023-07-21 $183.92 $188.11 $183.31 $183.60 $183.60 11,321
2023-07-20 $182.03 $183.76 $181.00 $183.76 $183.76 10,144
2023-07-19 $183.83 $183.83 $181.20 $181.20 $181.20 9,002
2023-07-18 $182.30 $184.98 $182.30 $183.10 $183.10 7,510
2023-07-17 $180.57 $183.05 $180.00 $183.05 $183.05 8,328
2023-07-14 $175.17 $180.48 $175.17 $179.00 $179.00 11,509
2023-07-13 $176.44 $176.80 $175.20 $176.52 $176.52 7,839
2023-07-12 $176.00 $177.19 $174.75 $174.75 $174.75 11,094
2023-07-11 $172.60 $174.76 $170.28 $174.56 $174.56 12,384
2023-07-10 $171.51 $172.51 $171.51 $172.07 $172.07 3,947
2023-07-07 $172.51 $173.40 $171.25 $171.25 $171.25 5,329
2023-07-06 $167.23 $171.62 $167.23 $170.45 $170.45 7,157
2023-07-05 $173.30 $173.30 $171.31 $171.31 $171.31 5,419
2023-07-03 $170.80 $171.90 $170.71 $171.90 $171.90 6,032
2023-06-30 $173.88 $173.88 $170.63 $171.30 $171.30 11,584
2023-06-29 $170.06 $172.28 $169.30 $171.41 $171.41 11,785
2023-06-28 $169.72 $171.00 $169.61 $170.88 $170.88 11,402
2023-06-27 $172.41 $174.03 $169.85 $169.99 $169.99 10,295
2023-06-26 $168.65 $172.77 $168.65 $169.11 $169.11 7,076
2023-06-23 $169.04 $172.89 $168.19 $168.50 $168.50 25,008
2023-06-22 $173.41 $174.01 $170.20 $171.38 $171.38 14,440
2023-06-21 $173.51 $176.60 $173.51 $174.70 $174.70 15,480
2023-06-20 $175.80 $175.80 $174.70 $174.70 $174.70 7,357
2023-06-16 $177.31 $178.18 $176.30 $178.18 $178.18 20,206
2023-06-15 $176.24 $178.25 $176.24 $177.50 $177.50 7,985
2023-06-14 $178.17 $178.49 $175.26 $175.46 $175.46 8,841
2023-06-13 $171.45 $175.00 $171.45 $175.00 $175.00 7,906
2023-06-12 $170.88 $173.67 $170.88 $171.40 $171.40 5,805
2023-06-09 $175.13 $175.35 $172.45 $172.74 $172.74 7,503
2023-06-08 $175.96 $177.04 $174.62 $174.62 $174.62 10,057
2023-06-07 $173.98 $178.00 $173.76 $176.37 $176.37 16,981
2023-06-06 $169.52 $174.50 $169.52 $173.22 $173.22 10,003
2023-06-05 $168.79 $169.00 $166.91 $167.50 $167.50 8,106
2023-06-02 $162.70 $170.63 $162.70 $169.85 $169.85 9,596
2023-06-01 $158.74 $162.40 $158.70 $162.17 $162.17 14,428
2023-05-31 $162.31 $162.31 $158.77 $158.77 $158.77 10,835
2023-05-30 $163.03 $164.39 $162.00 $162.47 $160.95 14,031
2023-05-26 $160.16 $165.50 $160.16 $163.30 $163.30 13,046
2023-05-25 $160.04 $161.01 $158.92 $160.00 $160.00 7,464
2023-05-24 $162.68 $162.68 $160.01 $160.04 $160.04 5,413
2023-05-23 $160.88 $167.02 $160.88 $163.68 $163.68 7,911
2023-05-22 $159.59 $161.74 $159.59 $160.98 $160.98 6,303
2023-05-19 $162.30 $162.30 $159.46 $159.61 $159.61 6,613
2023-05-18 $160.50 $160.78 $160.20 $160.75 $160.75 4,554
2023-05-17 $157.11 $160.94 $157.11 $160.94 $160.94 11,217
2023-05-16 $156.96 $157.40 $156.32 $156.32 $156.32 6,089
2023-05-15 $158.50 $159.57 $157.70 $159.20 $159.20 12,631
2023-05-12 $158.13 $158.54 $157.88 $157.88 $157.88 4,807
2023-05-11 $157.50 $161.90 $157.00 $158.30 $158.30 12,410
2023-05-10 $160.60 $161.76 $159.98 $160.79 $160.79 9,761
2023-05-09 $154.27 $160.40 $154.27 $158.55 $158.55 10,544
2023-05-08 $162.50 $163.14 $158.96 $159.70 $159.70 7,521
2023-05-05 $162.20 $162.20 $159.80 $161.95 $161.95 8,311
2023-05-04 $155.01 $158.09 $155.01 $157.69 $157.69 12,069
2023-05-03 $159.60 $162.93 $159.01 $159.13 $159.13 15,894
2023-05-02 $159.61 $160.15 $156.36 $158.93 $158.93 22,164
2023-05-01 $162.75 $162.75 $159.80 $161.39 $161.39 12,651
2023-04-28 $161.72 $163.39 $160.44 $162.12 $162.12 13,295
2023-04-27 $164.99 $164.99 $162.69 $162.69 $162.69 5,171
2023-04-26 $165.04 $165.53 $163.68 $163.68 $163.68 6,827
2023-04-25 $167.01 $167.70 $164.64 $165.04 $165.04 9,438
2023-04-24 $168.70 $170.74 $167.66 $167.95 $167.95 15,183
2023-04-21 $169.20 $170.09 $169.20 $169.59 $169.59 5,530
2023-04-20 $168.50 $169.45 $168.25 $169.20 $169.20 7,357
2023-04-19 $168.53 $170.87 $167.17 $169.11 $169.11 8,212
2023-04-18 $170.00 $172.32 $169.78 $169.78 $169.78 11,788
2023-04-17 $168.85 $172.45 $168.71 $172.08 $172.08 11,371
2023-04-14 $168.02 $169.68 $167.61 $169.68 $169.68 9,069
2023-04-13 $167.54 $169.40 $167.54 $169.40 $169.40 14,122
2023-04-12 $166.11 $167.63 $166.11 $167.63 $167.63 15,475
2023-04-11 $168.06 $168.06 $165.70 $165.70 $165.70 7,224
2023-04-10 $164.50 $167.45 $164.50 $166.00 $166.00 16,130
2023-04-06 $161.66 $165.18 $161.66 $164.69 $164.69 8,989
2023-04-05 $164.99 $164.99 $162.63 $163.15 $163.15 8,285
2023-04-04 $164.68 $165.71 $162.83 $164.80 $164.80 17,496
2023-04-03 $159.11 $166.64 $159.11 $166.64 $166.64 13,835
2023-03-31 $163.47 $165.25 $161.02 $164.58 $164.58 25,757
2023-03-30 $160.04 $161.24 $159.98 $160.70 $160.70 5,717
2023-03-29 $160.02 $161.11 $158.99 $160.72 $160.72 11,777
2023-03-28 $161.24 $162.84 $159.24 $159.66 $159.66 11,250
2023-03-27 $162.01 $163.40 $159.41 $162.48 $162.48 9,456
2023-03-24 $161.00 $162.44 $158.96 $161.80 $161.80 12,051
2023-03-23 $161.99 $163.70 $159.45 $162.43 $162.43 17,709
2023-03-22 $162.65 $165.27 $161.02 $161.02 $161.02 30,274
2023-03-21 $162.10 $165.78 $162.10 $164.39 $164.39 20,581
2023-03-20 $163.29 $163.94 $159.88 $160.35 $160.35 11,259
2023-03-17 $165.04 $165.04 $160.04 $160.26 $160.26 17,882
2023-03-16 $158.00 $167.93 $157.93 $165.00 $165.00 14,605
2023-03-15 $158.43 $159.79 $156.81 $158.59 $158.59 10,999
2023-03-14 $161.13 $165.19 $159.48 $160.33 $160.33 23,217
2023-03-13 $166.11 $170.44 $154.24 $158.38 $158.38 68,725
2023-03-10 $170.68 $170.68 $165.26 $167.40 $167.40 14,846
2023-03-09 $175.70 $175.70 $170.20 $170.61 $170.61 8,138
2023-03-08 $171.76 $174.98 $171.76 $174.88 $174.88 6,677
2023-03-07 $174.56 $174.56 $171.14 $172.65 $172.65 6,498
2023-03-06 $176.00 $176.00 $174.56 $174.56 $174.56 6,925
2023-03-03 $175.01 $178.00 $175.01 $176.72 $176.72 5,745
2023-03-02 $175.05 $177.81 $174.05 $177.46 $175.97 11,881
2023-03-01 $174.44 $176.80 $171.96 $174.90 $173.43 11,059
2023-02-28 $175.77 $176.00 $173.90 $174.60 $173.13 14,363
2023-02-27 $178.01 $178.28 $173.69 $175.00 $173.53 10,834
2023-02-24 $185.00 $185.00 $174.45 $176.30 $174.82 13,180
2023-02-23 $186.79 $186.79 $183.89 $186.30 $184.73 12,514
2023-02-22 $188.17 $189.47 $182.69 $186.79 $186.79 43,023
2023-02-21 $191.27 $191.27 $184.80 $187.00 $187.00 29,539
2023-02-17 $186.67 $193.20 $185.70 $191.47 $191.47 22,531
2023-02-16 $185.74 $187.84 $184.50 $185.06 $185.06 9,196
2023-02-15 $186.88 $188.70 $185.95 $185.95 $185.95 6,105
2023-02-14 $189.99 $190.27 $186.51 $188.30 $188.30 9,739
2023-02-13 $188.73 $189.43 $185.92 $187.39 $187.39 6,123
2023-02-10 $185.00 $186.39 $184.29 $184.51 $184.51 11,596
2023-02-09 $186.24 $186.80 $184.22 $184.22 $184.22 6,199
2023-02-08 $188.00 $188.14 $183.68 $184.40 $184.40 22,292
2023-02-07 $185.14 $188.59 $185.14 $188.59 $188.59 10,530
2023-02-06 $190.32 $190.32 $185.50 $186.99 $186.99 8,006
2023-02-03 $185.37 $189.59 $185.37 $189.00 $189.00 15,344
2023-02-02 $186.38 $189.85 $185.30 $187.81 $187.81 14,603
2023-02-01 $186.20 $190.68 $182.55 $186.40 $186.40 18,525
2023-01-31 $185.00 $188.43 $182.02 $188.43 $188.43 24,667
2023-01-30 $186.98 $186.98 $185.12 $185.12 $185.12 3,901
2023-01-27 $186.02 $188.47 $185.10 $187.86 $187.86 11,937
2023-01-26 $184.82 $188.00 $184.82 $188.00 $188.00 9,867
2023-01-25 $181.20 $186.04 $181.20 $185.82 $185.82 6,548
2023-01-24 $182.70 $185.63 $182.70 $183.25 $183.25 7,515
2023-01-23 $184.32 $185.15 $181.99 $184.16 $184.16 5,550
2023-01-20 $182.08 $186.29 $182.08 $186.29 $186.29 23,402
2023-01-19 $180.93 $181.61 $177.00 $179.52 $179.52 12,546
2023-01-18 $185.82 $185.82 $182.63 $182.63 $182.63 3,501
2023-01-17 $183.40 $186.47 $183.40 $186.18 $186.18 4,787
2023-01-13 $180.96 $189.07 $180.96 $186.50 $186.50 11,203
2023-01-12 $183.83 $186.98 $183.45 $185.50 $185.50 6,917
2023-01-11 $187.00 $187.00 $184.03 $184.61 $184.61 8,224
2023-01-10 $184.02 $189.25 $184.00 $186.99 $186.99 8,587
2023-01-09 $183.35 $187.21 $182.62 $182.62 $182.62 8,928
2023-01-06 $183.01 $184.70 $181.77 $183.90 $183.90 9,708
2023-01-05 $179.42 $182.65 $179.42 $181.00 $181.00 3,879
2023-01-04 $183.84 $183.84 $180.67 $180.70 $180.70 10,118
2023-01-03 $185.98 $185.98 $179.00 $182.01 $182.01 12,931
2022-12-30 $177.21 $185.02 $177.21 $185.02 $185.02 9,934
2022-12-29 $182.00 $183.72 $177.67 $179.47 $179.47 9,192
2022-12-28 $177.97 $178.14 $176.00 $177.06 $177.06 7,625
2022-12-27 $179.73 $179.73 $179.00 $179.67 $179.67 4,346
2022-12-23 $180.00 $181.04 $180.00 $180.70 $180.70 3,464
2022-12-22 $179.97 $180.91 $179.11 $179.95 $179.95 7,551
2022-12-21 $180.00 $183.67 $180.00 $183.62 $183.62 5,606
2022-12-20 $176.65 $180.28 $176.65 $180.22 $180.22 7,599
2022-12-19 $182.70 $185.14 $178.00 $178.00 $178.00 14,488
2022-12-16 $180.08 $182.72 $180.08 $182.46 $182.46 33,560
2022-12-15 $182.30 $184.00 $179.40 $182.30 $182.30 16,255
2022-12-14 $185.54 $188.27 $183.85 $184.30 $184.30 20,667
2022-12-13 $188.85 $188.85 $184.50 $186.50 $186.50 15,332
2022-12-12 $184.66 $190.00 $183.45 $184.88 $184.88 24,195
2022-12-09 $178.19 $184.53 $178.19 $182.86 $182.86 17,227
2022-12-08 $180.00 $181.50 $178.28 $179.63 $179.63 12,691
2022-12-07 $180.70 $181.40 $177.92 $177.92 $177.92 6,612
2022-12-06 $178.99 $182.03 $176.04 $178.00 $178.00 12,801
2022-12-05 $179.20 $179.20 $175.60 $177.37 $177.37 16,044
2022-12-02 $177.00 $180.33 $177.00 $180.33 $180.33 3,670
2022-12-01 $176.06 $179.49 $174.76 $178.73 $178.73 9,767
2022-11-30 $175.18 $178.00 $173.63 $177.96 $177.96 41,863
2022-11-29 $175.42 $176.73 $174.22 $176.40 $176.40 5,617
2022-11-28 $182.54 $182.71 $176.72 $177.48 $177.48 11,982
2022-11-25 $184.51 $185.09 $183.96 $184.00 $184.00 3,510
2022-11-23 $190.00 $190.00 $180.37 $183.73 $183.73 12,822
2022-11-22 $193.50 $196.00 $188.96 $195.99 $194.40 22,157
2022-11-21 $185.28 $191.85 $184.49 $191.64 $191.64 16,785
2022-11-18 $183.00 $187.75 $182.74 $184.99 $184.99 7,816
2022-11-17 $183.37 $183.50 $181.85 $182.48 $182.48 6,069
2022-11-16 $180.97 $183.28 $180.97 $181.37 $181.37 6,020
2022-11-15 $182.50 $183.59 $181.52 $181.61 $181.61 8,308
2022-11-14 $185.25 $185.25 $177.40 $181.96 $181.96 20,272
2022-11-11 $180.98 $180.98 $178.08 $178.95 $178.95 8,203
2022-11-10 $178.25 $182.59 $176.42 $180.98 $180.98 18,221
2022-11-09 $175.95 $177.00 $175.00 $175.24 $175.24 7,737
2022-11-08 $180.37 $182.75 $177.26 $177.26 $177.26 11,313
2022-11-07 $181.84 $184.50 $180.62 $180.62 $180.62 8,142
2022-11-04 $179.00 $183.00 $177.00 $183.00 $183.00 11,172
2022-11-03 $174.50 $177.15 $173.50 $176.52 $176.52 7,189
2022-11-02 $177.28 $180.46 $176.87 $177.50 $177.50 10,721
2022-11-01 $182.94 $182.94 $177.27 $177.27 $177.27 6,187
2022-10-31 $179.48 $181.17 $177.50 $179.95 $179.95 9,156
2022-10-28 $179.60 $182.95 $177.01 $181.01 $181.01 12,680
2022-10-27 $182.00 $186.64 $175.56 $178.60 $178.60 13,366
2022-10-26 $180.00 $182.52 $178.99 $182.52 $182.52 8,873
2022-10-25 $177.00 $180.55 $177.00 $180.55 $180.55 4,235
2022-10-24 $175.62 $176.22 $172.61 $173.80 $173.80 6,060
2022-10-21 $170.48 $176.09 $170.36 $176.09 $176.09 6,011
2022-10-20 $174.28 $174.28 $169.02 $169.52 $169.52 5,498
2022-10-19 $170.00 $173.60 $170.00 $173.01 $173.01 7,213
2022-10-18 $167.02 $168.24 $166.55 $168.00 $168.00 5,029
2022-10-17 $165.81 $166.98 $165.81 $166.66 $166.66 6,855
2022-10-14 $164.75 $164.98 $164.08 $164.77 $164.77 4,870
2022-10-13 $164.88 $170.31 $164.87 $167.99 $167.99 7,820
2022-10-12 $166.28 $166.28 $161.87 $162.16 $162.16 15,003
2022-10-11 $163.00 $166.14 $163.00 $165.73 $165.73 8,791
2022-10-10 $162.79 $164.24 $161.97 $162.75 $162.75 10,117
2022-10-07 $160.32 $161.99 $160.00 $161.51 $161.51 13,362
2022-10-06 $162.01 $163.98 $161.12 $163.98 $163.98 13,646
2022-10-05 $167.68 $167.68 $161.31 $162.00 $162.00 12,011
2022-10-04 $166.11 $170.69 $166.11 $169.83 $169.83 14,377
2022-10-03 $165.64 $167.46 $164.78 $165.40 $165.40 5,307
2022-09-30 $165.97 $167.42 $164.64 $165.00 $165.00 9,981
2022-09-29 $165.34 $165.34 $163.57 $164.39 $164.39 9,639
2022-09-28 $162.67 $170.45 $162.67 $167.16 $167.16 11,301
2022-09-27 $167.75 $168.00 $163.07 $163.40 $163.40 22,700
2022-09-26 $167.00 $169.71 $167.00 $167.41 $167.41 11,328
2022-09-23 $166.71 $168.66 $166.40 $167.46 $167.46 10,576
2022-09-22 $165.70 $169.76 $164.45 $168.38 $168.38 9,465
2022-09-21 $171.46 $171.46 $167.17 $167.30 $167.30 8,229
2022-09-20 $170.76 $173.09 $169.12 $169.12 $169.12 13,345
2022-09-19 $176.23 $177.21 $172.88 $173.94 $173.94 7,161
2022-09-16 $170.45 $177.22 $168.24 $177.22 $177.22 32,573
2022-09-15 $171.88 $171.88 $169.42 $170.99 $170.99 9,550
2022-09-14 $171.99 $173.58 $171.00 $172.65 $172.65 11,891
2022-09-13 $175.83 $175.83 $169.18 $171.14 $171.14 10,701
2022-09-12 $176.70 $178.07 $176.70 $178.07 $178.07 5,992
2022-09-09 $178.48 $180.00 $176.62 $177.64 $177.64 10,453
2022-09-08 $178.50 $180.11 $178.50 $179.78 $179.78 6,523
2022-09-07 $175.45 $179.58 $174.65 $179.00 $179.00 7,312
2022-09-06 $172.80 $175.43 $172.80 $174.15 $174.15 11,455
2022-09-02 $173.00 $178.45 $172.68 $172.68 $172.68 15,395
2022-09-01 $169.12 $173.44 $169.12 $172.26 $172.26 11,762
2022-08-31 $171.22 $172.09 $171.05 $171.05 $171.05 6,958
2022-08-30 $174.35 $174.35 $172.45 $172.58 $171.08 9,625
2022-08-29 $170.50 $172.95 $170.00 $172.83 $171.33 8,712
2022-08-26 $170.90 $172.15 $170.50 $171.24 $169.75 14,544
2022-08-25 $170.00 $175.58 $170.00 $175.58 $174.05 25,117
2022-08-24 $170.99 $171.30 $166.84 $170.00 $168.52 21,463
2022-08-23 $170.63 $171.99 $169.08 $170.75 $169.27 11,423
2022-08-22 $172.70 $172.70 $170.14 $170.20 $168.72 21,424
2022-08-19 $178.43 $178.43 $173.00 $173.30 $171.79 16,358
2022-08-18 $178.84 $180.52 $178.84 $180.40 $178.83 13,313
2022-08-17 $177.81 $180.50 $177.81 $179.50 $177.94 9,083
2022-08-16 $181.81 $183.00 $180.40 $181.01 $179.44 4,622
2022-08-15 $183.71 $184.17 $179.93 $183.35 $181.76 11,952
2022-08-12 $179.08 $183.98 $179.08 $183.12 $181.53 13,210
2022-08-11 $183.71 $183.71 $179.81 $181.00 $179.43 8,914
2022-08-10 $179.06 $182.00 $179.06 $181.84 $180.26 8,845
2022-08-09 $175.00 $179.10 $174.75 $179.10 $177.54 7,489
2022-08-08 $177.03 $178.50 $175.00 $177.00 $175.46 12,126
2022-08-05 $175.08 $177.50 $175.08 $176.74 $175.20 9,571
2022-08-04 $186.84 $186.84 $179.92 $181.57 $179.99 7,308
2022-08-03 $185.82 $192.05 $185.82 $188.35 $186.71 12,034
2022-08-02 $189.00 $190.73 $188.27 $188.27 $186.63 8,000
2022-08-01 $192.26 $192.84 $190.60 $190.65 $188.99 15,028
2022-07-29 $193.07 $193.07 $191.17 $191.17 $189.51 6,115
2022-07-28 $195.70 $197.00 $193.00 $195.89 $194.19 11,813
2022-07-27 $192.95 $196.29 $190.88 $196.00 $194.30 10,593
2022-07-26 $187.82 $194.70 $187.82 $193.70 $192.02 6,126
2022-07-25 $191.86 $194.32 $186.83 $186.83 $185.21 7,230
2022-07-22 $190.34 $190.44 $186.84 $187.20 $185.57 5,849
2022-07-21 $186.95 $189.78 $185.50 $189.35 $187.70 4,441
2022-07-20 $182.58 $188.23 $182.58 $187.32 $185.69 9,984
2022-07-19 $177.07 $187.41 $177.07 $186.27 $184.65 9,540
2022-07-18 $179.19 $179.19 $177.92 $178.26 $176.71 4,934
2022-07-15 $176.91 $181.22 $175.97 $179.66 $178.10 6,740
2022-07-14 $173.89 $174.45 $170.98 $174.28 $172.76 8,261
2022-07-13 $172.00 $173.00 $172.00 $173.00 $171.50 2,212
2022-07-12 $170.18 $177.31 $170.18 $174.68 $173.16 12,302
2022-07-11 $176.64 $176.64 $169.45 $170.18 $168.70 5,028
2022-07-08 $175.86 $177.28 $172.69 $176.22 $174.69 5,626
2022-07-07 $177.45 $177.45 $176.80 $176.80 $175.26 5,205
2022-07-06 $175.07 $178.15 $175.07 $177.30 $175.76 4,550
2022-07-05 $174.94 $176.78 $171.94 $176.64 $175.10 9,330
2022-07-01 $172.33 $177.50 $172.00 $175.87 $174.34 6,787
2022-06-30 $171.89 $173.64 $171.76 $173.64 $172.13 8,005
2022-06-29 $173.90 $174.10 $173.44 $174.10 $172.59 5,374
2022-06-28 $176.00 $177.19 $175.40 $175.40 $173.88 5,480
2022-06-27 $176.17 $180.00 $174.48 $177.40 $175.86 9,688
2022-06-24 $170.31 $178.58 $169.88 $176.30 $174.77 80,164
2022-06-23 $166.55 $168.80 $166.55 $167.30 $165.85 11,676
2022-06-22 $163.90 $167.34 $163.90 $166.54 $165.09 12,476
2022-06-21 $169.00 $171.68 $167.52 $169.05 $167.58 12,570
2022-06-17 $169.51 $169.51 $166.80 $166.80 $165.35 17,268
2022-06-16 $172.40 $172.40 $167.78 $169.24 $167.77 14,059
2022-06-15 $170.02 $177.09 $170.02 $175.70 $174.17 10,456
2022-06-14 $171.26 $171.26 $167.36 $169.60 $168.13 5,245
2022-06-13 $174.15 $174.15 $167.15 $171.03 $169.54 11,221
2022-06-10 $175.56 $176.57 $175.56 $176.36 $174.83 6,100
2022-06-09 $183.76 $183.76 $181.75 $181.75 $180.17 6,062
2022-06-08 $184.76 $185.00 $183.60 $184.30 $182.70 5,618
2022-06-07 $184.77 $187.50 $184.77 $186.92 $185.30 7,126
2022-06-06 $183.70 $185.59 $183.70 $185.17 $183.56 5,231
2022-06-03 $185.72 $187.10 $182.54 $182.98 $181.39 6,848
2022-06-02 $180.75 $188.08 $180.75 $186.23 $184.61 8,522
2022-06-01 $186.60 $186.85 $180.58 $180.90 $179.33 10,616
2022-05-31 $181.00 $187.39 $180.75 $187.14 $183.99 22,817
2022-05-27 $178.84 $180.86 $177.05 $179.80 $176.77 5,820
2022-05-26 $176.34 $179.69 $176.34 $178.92 $175.91 7,405
2022-05-25 $171.01 $175.40 $171.01 $174.40 $171.46 6,356
2022-05-24 $172.75 $172.75 $172.75 $172.75 $169.84 2,680
2022-05-23 $173.01 $174.62 $173.01 $173.40 $170.48 7,137
2022-05-20 $174.74 $174.74 $171.07 $171.23 $168.35 14,016
2022-05-19 $172.27 $174.16 $170.49 $172.70 $169.79 11,830
2022-05-18 $176.57 $176.57 $172.55 $174.49 $171.55 5,785
2022-05-17 $176.17 $180.70 $176.17 $178.55 $175.54 10,487
2022-05-16 $175.47 $178.05 $174.02 $174.02 $171.09 5,585
2022-05-13 $174.47 $177.13 $173.38 $174.06 $171.13 7,920
2022-05-12 $177.84 $177.84 $173.44 $174.77 $171.83 9,943
2022-05-11 $174.59 $182.32 $173.70 $173.81 $170.88 11,175
2022-05-10 $174.60 $176.86 $170.22 $172.33 $169.43 14,478
2022-05-09 $170.68 $174.49 $170.33 $172.73 $169.82 11,657
2022-05-06 $175.71 $175.71 $170.43 $172.79 $169.87 12,164
2022-05-05 $177.92 $177.92 $170.84 $174.51 $171.57 7,288
2022-05-04 $174.00 $179.00 $173.21 $178.79 $175.78 6,833
2022-05-03 $170.98 $178.01 $169.54 $173.66 $170.73 16,774
2022-05-02 $167.70 $170.41 $165.54 $168.99 $166.14 10,894
2022-04-29 $172.16 $172.16 $168.37 $168.37 $165.53 8,564
2022-04-28 $171.90 $173.73 $165.74 $172.80 $169.89 10,061
2022-04-27 $176.97 $176.97 $171.34 $171.34 $168.45 8,946
2022-04-26 $177.51 $177.90 $174.28 $174.82 $171.88 7,213
2022-04-25 $176.66 $180.40 $175.85 $180.40 $177.36 6,691
2022-04-22 $183.48 $183.48 $179.00 $180.58 $177.54 3,256
2022-04-21 $193.15 $193.15 $185.15 $185.15 $182.03 5,545
2022-04-20 $180.85 $183.94 $180.63 $183.94 $180.84 3,750
2022-04-19 $177.69 $179.35 $177.69 $179.35 $176.33 3,686
2022-04-18 $180.54 $181.37 $178.44 $179.75 $176.72 4,334
2022-04-14 $183.22 $183.22 $178.71 $180.01 $176.98 4,730
2022-04-13 $184.51 $185.43 $182.60 $184.70 $181.59 6,687
2022-04-12 $184.46 $186.25 $180.62 $183.30 $180.21 9,226
2022-04-11 $183.98 $183.98 $181.00 $181.00 $177.95 5,002
2022-04-08 $184.00 $187.38 $183.66 $184.70 $181.59 5,576
2022-04-07 $183.00 $183.15 $183.00 $183.15 $180.06 2,467
2022-04-06 $185.02 $185.20 $183.25 $183.25 $180.16 6,279
2022-04-05 $188.58 $189.71 $187.02 $188.95 $185.77 7,150
2022-04-04 $189.72 $189.72 $187.53 $187.77 $184.61 6,638
2022-04-01 $187.99 $192.73 $187.85 $192.73 $189.48 11,270
2022-03-31 $190.44 $190.45 $185.00 $187.30 $184.14 10,584
2022-03-30 $191.47 $193.66 $188.96 $188.96 $185.78 7,168
2022-03-29 $191.66 $194.42 $189.61 $193.64 $190.38 7,812
2022-03-28 $187.55 $188.00 $185.93 $187.65 $184.49 5,433
2022-03-25 $189.06 $192.74 $186.55 $187.58 $184.42 6,081
2022-03-24 $187.52 $189.48 $186.31 $188.18 $185.01 4,357
2022-03-23 $188.22 $189.00 $186.00 $186.00 $182.87 5,933
2022-03-22 $190.14 $190.14 $190.14 $190.14 $186.94 1,870
2022-03-21 $186.39 $189.22 $186.33 $188.56 $185.38 6,999
2022-03-18 $188.06 $188.13 $186.39 $186.39 $183.25 18,163
2022-03-17 $185.18 $190.46 $184.01 $190.46 $187.25 5,683
2022-03-16 $184.91 $186.40 $181.80 $186.09 $182.96 8,363
2022-03-15 $180.29 $184.78 $180.29 $183.86 $180.76 11,489
2022-03-14 $184.00 $184.89 $182.25 $183.51 $180.42 9,915
2022-03-11 $184.53 $185.20 $182.14 $182.14 $179.07 6,004
2022-03-10 $184.90 $188.74 $184.19 $187.25 $184.10 5,834
2022-03-09 $190.11 $192.67 $186.97 $187.97 $184.80 15,378
2022-03-08 $195.21 $196.48 $186.98 $188.65 $185.47 23,662
2022-03-07 $200.00 $200.75 $195.57 $195.70 $192.40 13,485
2022-03-04 $199.84 $203.58 $194.01 $200.54 $197.16 11,571
2022-03-03 $205.80 $213.50 $203.25 $203.25 $198.34 22,068
2022-03-02 $197.00 $207.24 $197.00 $206.90 $201.90 16,510
2022-03-01 $192.72 $200.77 $192.72 $197.10 $192.34 17,170
2022-02-28 $179.35 $194.86 $179.35 $193.88 $189.20 13,235
2022-02-25 $179.71 $182.64 $179.71 $182.21 $177.81 5,324
2022-02-24 $173.00 $176.84 $172.01 $176.65 $172.38 6,198
2022-02-23 $178.60 $178.60 $174.42 $174.42 $170.21 3,645
2022-02-22 $175.26 $177.77 $174.48 $176.40 $172.14 7,452
2022-02-18 $175.78 $179.76 $175.00 $176.75 $172.48 5,947
2022-02-17 $177.79 $177.79 $176.61 $176.61 $172.35 4,608
2022-02-16 $176.87 $181.93 $176.87 $179.01 $174.69 4,809
2022-02-15 $178.30 $178.30 $176.53 $177.26 $172.98 5,445
2022-02-14 $177.40 $177.56 $176.51 $176.88 $172.61 5,708
2022-02-11 $176.54 $179.04 $176.50 $177.86 $173.57 3,943
2022-02-10 $179.40 $183.39 $179.00 $179.16 $174.83 8,459
2022-02-09 $184.70 $184.70 $181.55 $181.55 $177.17 4,369
2022-02-08 $183.54 $185.50 $183.19 $183.48 $179.05 4,657
2022-02-07 $180.76 $186.65 $180.76 $184.33 $179.88 4,510
2022-02-04 $183.00 $183.12 $181.82 $181.82 $177.43 4,801
2022-02-03 $181.82 $183.11 $180.45 $180.45 $176.09 6,584
2022-02-02 $183.74 $184.26 $183.26 $184.26 $179.81 4,714
2022-02-01 $186.27 $186.27 $182.97 $184.99 $180.52 12,502
2022-01-31 $177.03 $187.56 $177.03 $186.75 $182.24 19,851
2022-01-28 $179.18 $182.52 $177.08 $181.55 $177.17 7,222
2022-01-27 $176.47 $180.13 $176.47 $178.15 $173.85 7,063
2022-01-26 $182.50 $183.35 $178.60 $178.60 $174.29 8,606
2022-01-25 $178.00 $178.32 $177.08 $178.10 $173.80 9,522
2022-01-24 $176.31 $181.87 $176.31 $180.90 $176.53 9,002
2022-01-21 $179.94 $181.81 $177.89 $178.32 $174.01 14,800
2022-01-20 $186.74 $186.74 $182.08 $182.08 $177.68 6,308
2022-01-19 $187.47 $187.47 $185.01 $185.23 $180.76 6,311
2022-01-18 $183.00 $186.64 $183.00 $185.35 $180.87 5,733
2022-01-14 $186.28 $186.28 $182.70 $184.99 $180.52 3,950
2022-01-13 $187.04 $187.04 $184.52 $185.63 $181.15 8,476
2022-01-12 $189.66 $190.04 $185.00 $185.94 $181.45 6,963
2022-01-11 $188.20 $189.65 $187.17 $187.74 $183.21 7,324
2022-01-10 $189.00 $189.26 $188.11 $189.26 $184.69 4,111
2022-01-07 $188.07 $190.62 $188.07 $188.99 $184.43 5,326
2022-01-06 $189.64 $189.95 $188.75 $188.75 $184.19 3,331
2022-01-05 $192.00 $194.90 $191.30 $192.11 $187.47 3,574
2022-01-04 $196.46 $196.46 $194.00 $194.31 $189.62 4,008
2022-01-03 $193.32 $195.58 $192.03 $194.02 $189.34 8,802
2021-12-31 $192.92 $194.70 $188.30 $194.23 $189.54 4,813
2021-12-30 $194.21 $194.21 $190.18 $191.99 $187.35 4,592
2021-12-29 $194.65 $194.82 $190.35 $192.50 $187.85 6,773
2021-12-28 $193.40 $197.00 $193.40 $195.54 $190.82 6,647
2021-12-27 $190.43 $195.85 $188.30 $193.42 $188.75 7,018
2021-12-23 $192.39 $193.83 $191.44 $193.83 $189.15 5,447
2021-12-22 $186.61 $189.30 $186.61 $189.30 $184.73 2,990
2021-12-21 $188.85 $190.65 $187.89 $189.95 $185.36 10,644
2021-12-20 $187.52 $187.93 $182.00 $185.20 $180.73 11,097
2021-12-17 $199.04 $199.66 $188.97 $188.99 $184.43 35,023
2021-12-16 $191.91 $199.59 $191.91 $197.40 $192.63 6,069
2021-12-15 $194.66 $197.94 $193.69 $196.01 $191.28 5,780
2021-12-14 $195.21 $196.02 $184.48 $194.70 $190.00 13,650
2021-12-13 $195.00 $196.26 $194.27 $195.18 $190.47 11,033
2021-12-10 $199.33 $201.48 $197.28 $197.28 $192.52 4,892
2021-12-09 $200.29 $200.39 $197.74 $197.75 $192.98 5,449
2021-12-08 $198.05 $203.89 $198.05 $200.15 $195.32 6,099
2021-12-07 $195.60 $200.06 $195.60 $199.00 $194.20 7,887
2021-12-06 $195.41 $199.68 $195.00 $195.11 $190.40 8,987
2021-12-03 $196.48 $196.48 $190.82 $193.11 $188.45 9,648
2021-12-02 $192.31 $195.99 $190.52 $194.97 $190.26 9,610
2021-12-01 $195.01 $197.96 $188.80 $191.04 $186.43 8,537
2021-11-30 $196.92 $196.92 $191.82 $192.09 $187.45 17,605
2021-11-29 $203.35 $205.30 $199.21 $199.21 $194.40 10,715
2021-11-26 $210.08 $210.08 $198.04 $198.81 $194.01 13,157
2021-11-24 $229.00 $234.84 $226.00 $231.22 $205.01 33,383
2021-11-23 $222.84 $229.87 $222.20 $229.80 $203.75 24,768
2021-11-22 $219.38 $224.00 $219.38 $221.26 $196.18 10,262
2021-11-19 $219.25 $220.80 $217.95 $219.09 $194.26 6,643
2021-11-18 $220.00 $221.88 $218.14 $220.35 $195.38 15,705
2021-11-17 $218.27 $219.99 $216.50 $219.99 $195.06 6,308
2021-11-16 $218.00 $219.95 $217.91 $219.95 $195.02 3,790
2021-11-15 $217.00 $218.20 $216.57 $216.64 $192.09 5,525
2021-11-12 $217.05 $218.24 $213.00 $218.24 $193.50 6,370
2021-11-11 $217.02 $219.14 $216.00 $216.00 $191.52 14,590
2021-11-10 $217.00 $217.58 $216.85 $217.10 $192.49 5,060
2021-11-09 $218.10 $218.60 $214.16 $217.46 $192.81 8,617
2021-11-08 $220.01 $220.01 $216.10 $217.45 $192.80 6,416
2021-11-05 $218.43 $224.13 $217.34 $219.90 $194.98 14,054
2021-11-04 $215.03 $216.01 $211.25 $216.01 $191.53 5,275
2021-11-03 $217.42 $218.70 $215.01 $218.10 $193.38 6,174
2021-11-02 $222.99 $224.55 $216.12 $220.65 $195.64 9,379
2021-11-01 $217.41 $223.68 $213.77 $222.00 $196.84 9,225
2021-10-29 $206.27 $217.00 $206.26 $216.86 $192.28 13,902
2021-10-28 $205.71 $207.39 $203.34 $205.29 $182.02 7,906
2021-10-27 $200.00 $207.50 $200.00 $204.25 $181.10 7,510
2021-10-26 $193.22 $196.70 $190.86 $191.45 $169.75 9,473
2021-10-25 $192.60 $195.90 $192.60 $195.90 $173.70 2,868
2021-10-22 $192.09 $194.39 $192.09 $193.31 $171.40 2,839
2021-10-21 $190.86 $191.07 $190.86 $191.07 $169.41 1,391
2021-10-20 $192.68 $192.68 $192.46 $192.46 $170.65 868
2021-10-19 $190.82 $193.43 $189.00 $189.05 $167.62 3,036
2021-10-18 $190.21 $191.32 $188.00 $191.32 $169.64 3,622
2021-10-15 $190.00 $192.61 $189.29 $189.29 $167.84 6,203
2021-10-14 $183.21 $187.50 $180.13 $187.38 $166.14 5,929
2021-10-13 $183.85 $183.85 $182.24 $182.83 $162.11 1,361
2021-10-12 $183.25 $185.09 $183.25 $184.70 $163.77 3,275
2021-10-11 $184.47 $184.47 $182.95 $183.76 $162.93 2,982
2021-10-08 $183.56 $183.56 $182.00 $183.44 $162.65 1,819
2021-10-07 $181.80 $183.72 $181.80 $182.41 $161.74 4,586
2021-10-06 $180.32 $181.69 $180.32 $180.52 $160.06 2,449
2021-10-05 $178.75 $181.70 $178.75 $180.65 $160.17 2,654
2021-10-04 $180.98 $180.98 $177.92 $178.75 $158.49 8,295
2021-10-01 $177.09 $181.79 $176.91 $180.60 $160.13 4,625
2021-09-30 $181.88 $181.88 $175.66 $175.66 $155.75 6,597
2021-09-29 $180.25 $180.89 $178.50 $180.89 $160.39 2,825
2021-09-28 $181.75 $181.75 $179.25 $180.28 $159.85 3,931
2021-09-27 $180.65 $182.52 $179.56 $182.00 $161.37 6,713
2021-09-24 $178.50 $181.40 $177.12 $179.61 $159.25 5,447
2021-09-23 $174.84 $179.02 $172.14 $178.98 $158.69 5,681
2021-09-22 $174.02 $177.32 $172.91 $174.18 $154.44 11,534
2021-09-21 $174.01 $178.37 $174.00 $174.00 $154.28 5,674
2021-09-20 $177.58 $178.08 $174.03 $174.03 $154.31 6,734
2021-09-17 $180.38 $180.55 $177.90 $179.74 $159.37 16,707
2021-09-16 $180.86 $181.05 $179.20 $179.76 $159.39 3,456
2021-09-15 $179.33 $181.66 $176.80 $181.66 $161.07 4,112
2021-09-14 $178.81 $179.96 $177.05 $177.06 $156.99 6,371
2021-09-13 $177.00 $179.00 $177.00 $179.00 $158.71 7,301
2021-09-10 $182.23 $182.23 $177.10 $177.10 $157.03 5,507
2021-09-09 $179.80 $182.56 $179.80 $179.98 $159.58 6,072
2021-09-08 $181.73 $181.73 $180.18 $180.20 $159.78 2,922
2021-09-07 $183.90 $184.00 $182.29 $183.35 $161.67 4,085
2021-09-03 $182.91 $183.96 $182.91 $183.96 $162.21 2,832
2021-09-02 $183.45 $185.37 $181.45 $183.00 $161.36 2,970
2021-09-01 $181.72 $185.00 $181.72 $183.45 $161.76 4,095
2021-08-31 $181.18 $183.03 $181.18 $183.03 $161.39 3,194
2021-08-30 $184.22 $185.12 $181.17 $182.12 $160.59 8,591
2021-08-27 $184.60 $184.60 $184.60 $184.60 $162.77 3,530
2021-08-26 $182.24 $182.24 $181.24 $181.24 $159.81 2,894
2021-08-25 $184.90 $184.90 $180.95 $180.95 $159.56 2,799
2021-08-24 $183.75 $184.50 $181.41 $182.05 $160.53 9,254
2021-08-23 $180.95 $181.62 $180.25 $180.91 $159.52 3,860
2021-08-20 $179.54 $183.45 $179.54 $179.60 $158.37 22,256
2021-08-19 $178.70 $180.90 $178.70 $180.75 $159.38 3,554
2021-08-18 $178.00 $181.50 $178.00 $178.65 $157.53 12,000
2021-08-17 $178.05 $179.50 $176.77 $178.33 $157.25 12,739
2021-08-16 $178.62 $178.95 $177.74 $178.94 $157.78 6,724
2021-08-13 $177.50 $179.14 $177.42 $177.42 $156.44 6,288
2021-08-12 $177.09 $178.11 $176.00 $177.25 $156.29 6,424
2021-08-11 $178.66 $178.66 $176.39 $178.00 $156.95 10,945
2021-08-10 $180.00 $180.66 $177.54 $177.85 $156.82 5,425
2021-08-09 $178.78 $181.75 $178.00 $180.15 $158.85 7,683
2021-08-06 $180.00 $181.03 $179.53 $179.70 $158.45 7,851
2021-08-05 $178.00 $179.05 $176.15 $178.51 $157.40 7,064
2021-08-04 $175.48 $177.70 $175.15 $177.48 $156.50 23,424
2021-08-03 $175.15 $176.00 $174.00 $174.56 $153.92 8,208
2021-08-02 $173.77 $177.61 $173.77 $175.00 $154.31 15,544
2021-07-30 $174.26 $176.02 $171.01 $172.25 $151.88 24,808
2021-07-29 $168.85 $174.15 $168.06 $173.13 $152.66 7,385
2021-07-28 $166.30 $167.63 $165.75 $165.75 $146.15 4,101
2021-07-27 $168.39 $168.39 $164.52 $164.98 $145.47 5,724
2021-07-26 $164.42 $167.78 $164.42 $167.50 $147.70 9,349
2021-07-23 $163.06 $166.00 $162.83 $164.95 $145.45 21,411
2021-07-22 $163.01 $165.18 $161.12 $162.49 $143.28 9,849
2021-07-21 $161.95 $163.99 $161.95 $162.78 $143.53 7,351
2021-07-20 $164.00 $166.62 $160.00 $161.00 $141.96 15,596
2021-07-19 $163.52 $166.43 $160.03 $161.25 $142.18 9,319
2021-07-16 $165.44 $165.85 $165.00 $165.00 $145.49 6,293
2021-07-15 $164.50 $164.69 $163.50 $164.50 $145.05 3,516
2021-07-14 $165.98 $165.98 $164.00 $164.75 $145.27 5,077
2021-07-13 $170.00 $170.00 $165.86 $166.84 $147.11 3,296
2021-07-12 $168.89 $169.99 $167.54 $168.61 $148.67 7,449
2021-07-09 $167.00 $168.66 $166.00 $167.42 $147.63 6,638
2021-07-08 $164.51 $165.35 $163.50 $163.60 $144.26 6,515
2021-07-07 $164.99 $165.39 $164.30 $165.04 $145.53 6,659
2021-07-06 $162.09 $165.54 $162.09 $164.12 $144.72 6,040
2021-07-02 $168.00 $170.47 $164.37 $165.89 $146.28 23,124
2021-07-01 $167.65 $170.61 $167.65 $169.80 $149.72 8,640
2021-06-30 $171.37 $171.50 $166.00 $167.31 $147.53 27,280
2021-06-29 $171.70 $171.70 $167.90 $169.97 $149.87 10,685
2021-06-28 $172.50 $173.84 $170.74 $171.30 $151.05 25,150
2021-06-25 $170.20 $173.30 $169.12 $171.84 $151.52 37,588
2021-06-24 $170.00 $172.19 $170.00 $172.19 $151.83 3,643
2021-06-23 $169.11 $170.44 $169.00 $169.00 $149.02 9,687
2021-06-22 $170.38 $172.26 $169.11 $169.57 $149.52 7,935
2021-06-21 $174.12 $174.12 $169.20 $171.90 $151.58 6,202
2021-06-18 $172.66 $173.95 $169.80 $169.80 $149.72 15,757
2021-06-17 $176.68 $178.00 $174.50 $174.50 $153.87 6,254
2021-06-16 $177.80 $178.47 $176.68 $176.68 $155.79 10,032
2021-06-15 $177.00 $178.00 $177.00 $177.99 $156.95 6,928
2021-06-14 $175.24 $176.90 $175.24 $176.63 $155.75 3,918
2021-06-11 $177.00 $177.35 $174.91 $177.35 $156.38 8,449
2021-06-10 $176.50 $176.96 $176.20 $176.80 $155.90 5,532
2021-06-09 $175.05 $176.68 $174.50 $176.40 $155.54 6,753
2021-06-08 $174.65 $176.47 $174.12 $175.01 $154.32 14,603
2021-06-07 $173.91 $175.00 $171.90 $174.58 $153.94 11,603
2021-06-04 $173.50 $175.40 $172.15 $173.87 $153.31 6,579
2021-06-03 $174.51 $177.39 $174.51 $176.55 $155.68 5,310
2021-06-02 $177.05 $178.30 $175.72 $176.15 $155.32 8,138
2021-06-01 $176.22 $178.50 $176.22 $178.50 $156.51 10,290
2021-05-28 $176.74 $177.00 $174.25 $175.41 $153.80 6,517
2021-05-27 $173.94 $176.35 $173.51 $175.30 $153.70 14,202
2021-05-26 $172.83 $176.12 $170.33 $174.73 $153.20 7,765
2021-05-25 $175.05 $175.05 $172.52 $172.52 $151.26 9,454
2021-05-24 $174.32 $178.67 $173.91 $175.27 $153.67 9,818
2021-05-21 $177.40 $177.85 $175.05 $176.58 $154.82 9,430
2021-05-20 $172.54 $176.50 $172.54 $176.50 $154.75 3,963
2021-05-19 $172.04 $175.96 $170.00 $175.12 $153.54 9,984
2021-05-18 $176.61 $177.35 $173.09 $176.00 $154.31 5,860
2021-05-17 $177.00 $178.99 $177.00 $177.90 $155.98 4,014
2021-05-14 $177.37 $179.17 $174.80 $177.90 $155.98 6,237
2021-05-13 $170.91 $177.88 $170.91 $176.61 $154.85 10,453
2021-05-12 $171.78 $172.24 $169.31 $171.01 $149.94 16,794
2021-05-11 $175.74 $176.07 $169.50 $172.27 $151.04 10,671
2021-05-10 $177.77 $179.01 $176.00 $176.00 $154.31 10,554
2021-05-07 $177.03 $178.43 $175.41 $178.43 $156.45 8,502
2021-05-06 $177.00 $178.98 $174.00 $177.96 $156.03 19,522
2021-05-05 $178.00 $179.00 $170.95 $178.79 $156.76 17,803
2021-05-04 $173.32 $179.35 $172.33 $176.79 $155.01 26,915
2021-05-03 $172.00 $176.75 $168.45 $175.70 $154.05 19,437
2021-04-30 $170.50 $171.00 $167.39 $171.00 $149.93 12,292
2021-04-29 $173.46 $174.00 $170.00 $172.70 $151.42 20,336
2021-04-28 $167.50 $172.70 $164.85 $172.70 $151.42 21,011
2021-04-27 $163.67 $169.12 $163.60 $167.20 $146.60 15,177
2021-04-26 $161.45 $163.00 $159.48 $161.95 $142.00 8,419
2021-04-23 $159.38 $161.55 $159.33 $159.40 $139.76 10,096
2021-04-22 $162.40 $163.86 $158.27 $159.70 $140.02 8,380
2021-04-21 $157.75 $160.99 $157.75 $160.71 $140.91 3,036
2021-04-20 $159.06 $159.06 $158.00 $158.59 $139.05 7,811
2021-04-19 $162.77 $162.77 $160.01 $161.02 $141.18 3,736
2021-04-16 $166.00 $166.00 $162.50 $162.50 $142.48 13,022
2021-04-15 $162.50 $164.75 $162.50 $164.75 $144.45 3,054
2021-04-14 $165.99 $165.99 $160.90 $160.90 $141.08 3,676
2021-04-13 $163.04 $164.51 $162.00 $162.93 $142.86 4,834
2021-04-12 $169.99 $169.99 $164.93 $164.93 $144.61 6,419
2021-04-09 $165.63 $167.93 $163.61 $165.91 $145.47 8,515
2021-04-08 $163.02 $168.05 $163.02 $166.83 $146.27 11,597
2021-04-07 $165.40 $166.39 $164.29 $164.51 $144.24 7,383
2021-04-06 $162.76 $166.45 $162.76 $165.40 $145.02 11,585
2021-04-05 $160.15 $163.90 $160.15 $161.81 $141.87 9,251
2021-04-01 $156.31 $161.16 $156.31 $160.52 $140.74 5,786
2021-03-31 $160.45 $160.45 $154.58 $156.01 $136.79 18,878
2021-03-30 $156.30 $157.11 $154.29 $157.11 $137.75 14,537
2021-03-29 $163.11 $163.11 $157.30 $157.30 $137.92 8,276
2021-03-26 $161.76 $164.70 $160.65 $161.75 $141.82 13,190
2021-03-25 $156.47 $162.15 $156.47 $159.00 $139.41 8,804
2021-03-24 $160.85 $163.64 $158.64 $158.64 $139.09 8,892
2021-03-23 $164.34 $167.87 $159.99 $160.14 $140.41 19,229
2021-03-22 $168.63 $168.63 $163.66 $165.21 $144.85 9,281
2021-03-19 $172.74 $172.74 $166.37 $167.68 $147.02 36,057
2021-03-18 $174.98 $177.11 $171.00 $172.87 $151.57 15,520
2021-03-17 $172.87 $175.00 $169.61 $175.00 $153.44 13,901
2021-03-16 $173.17 $173.17 $169.18 $172.00 $150.81 12,491
2021-03-15 $172.88 $173.18 $170.01 $173.18 $151.84 10,528
2021-03-12 $171.81 $174.50 $167.99 $171.54 $150.40 14,870
2021-03-11 $170.68 $171.98 $169.00 $171.00 $149.93 10,472
2021-03-10 $167.45 $170.21 $165.68 $169.40 $148.53 11,575
2021-03-09 $168.55 $174.52 $165.84 $166.68 $145.29 27,495
2021-03-08 $159.27 $167.46 $159.00 $166.27 $144.93 44,260
2021-03-05 $152.75 $156.73 $151.14 $156.70 $136.59 21,574
2021-03-04 $151.07 $153.70 $149.70 $150.77 $131.42 10,115
2021-03-03 $149.48 $154.01 $149.13 $150.46 $131.15 40,247
2021-03-02 $150.00 $154.11 $148.76 $150.51 $131.19 29,496
2021-03-01 $146.21 $150.91 $144.78 $150.19 $130.91 32,857
2021-02-26 $145.00 $147.93 $138.69 $141.85 $123.64 35,952
2021-02-25 $150.12 $150.95 $146.01 $146.01 $127.27 6,448
2021-02-24 $145.98 $150.01 $145.54 $149.99 $130.74 10,166
2021-02-23 $144.17 $147.00 $143.80 $144.75 $126.17 10,346
2021-02-22 $144.00 $145.75 $143.32 $145.75 $127.04 6,742
2021-02-19 $142.45 $143.97 $142.45 $143.70 $125.26 6,643
2021-02-18 $141.39 $143.97 $141.39 $142.49 $124.20 8,391
2021-02-17 $142.45 $145.71 $142.45 $142.90 $124.56 5,096
2021-02-16 $144.65 $146.47 $142.35 $142.35 $124.08 10,486
2021-02-12 $143.06 $146.58 $143.06 $144.05 $125.56 7,440
2021-02-11 $142.07 $143.93 $142.03 $143.93 $125.46 18,041
2021-02-10 $143.56 $144.25 $142.12 $142.12 $123.88 18,669
2021-02-09 $144.41 $145.11 $142.66 $143.43 $125.02 17,150
2021-02-08 $141.70 $145.32 $141.70 $144.78 $126.20 11,919
2021-02-05 $147.14 $147.14 $140.23 $141.51 $123.35 14,645
2021-02-04 $146.70 $148.40 $146.20 $146.67 $127.84 18,794
2021-02-03 $147.90 $147.99 $144.25 $147.99 $128.99 19,858
2021-02-02 $150.00 $151.31 $147.76 $149.15 $130.01 6,936
2021-02-01 $148.24 $152.00 $147.88 $149.08 $129.94 13,335
2021-01-29 $146.40 $149.61 $145.00 $148.23 $129.20 28,510
2021-01-28 $147.61 $148.68 $146.43 $146.43 $127.63 9,918
2021-01-27 $150.50 $150.50 $147.55 $147.59 $128.65 20,680
2021-01-26 $153.82 $153.82 $151.75 $151.82 $132.33 11,011
2021-01-25 $152.88 $153.92 $151.88 $152.61 $133.02 7,774
2021-01-22 $152.00 $153.54 $151.18 $153.54 $133.83 11,890
2021-01-21 $151.53 $153.85 $151.53 $153.60 $133.88 8,288
2021-01-20 $151.79 $152.95 $151.01 $152.46 $132.89 5,338
2021-01-19 $153.38 $153.38 $151.80 $152.22 $132.68 7,574
2021-01-15 $153.78 $156.29 $151.54 $152.01 $132.50 5,417
2021-01-14 $156.38 $156.41 $154.02 $154.05 $134.28 8,036
2021-01-13 $156.70 $157.00 $154.20 $154.63 $134.78 6,634
2021-01-12 $154.00 $157.35 $154.00 $157.01 $136.86 8,211
2021-01-11 $154.99 $154.99 $153.87 $154.20 $134.41 5,396
2021-01-08 $157.99 $157.99 $154.65 $156.65 $136.54 8,060
2021-01-07 $154.67 $157.75 $151.41 $157.32 $137.13 35,058
2021-01-06 $151.36 $154.50 $151.36 $152.90 $133.27 25,179
2021-01-05 $149.54 $152.00 $149.00 $149.90 $130.66 18,457
2021-01-04 $149.65 $150.94 $147.46 $147.66 $128.71 9,555
2020-12-31 $150.00 $150.95 $149.22 $149.27 $130.11 9,703
2020-12-30 $149.94 $151.39 $148.33 $150.24 $130.96 12,291
2020-12-29 $152.25 $152.30 $149.31 $150.84 $131.48 7,934
2020-12-28 $151.67 $152.87 $151.67 $152.32 $132.77 7,444
2020-12-24 $152.33 $153.00 $151.30 $153.00 $133.36 11,718
2020-12-23 $151.53 $153.10 $150.95 $153.10 $133.45 9,702
2020-12-22 $152.49 $152.86 $151.05 $151.88 $132.39 13,411
2020-12-21 $147.77 $153.12 $147.77 $152.50 $132.93 29,642
2020-12-18 $148.84 $150.68 $147.74 $148.99 $129.87 78,954
2020-12-17 $146.77 $148.40 $146.59 $148.34 $129.30 13,526
2020-12-16 $147.95 $148.00 $145.19 $146.43 $127.63 8,532
2020-12-15 $145.77 $148.50 $143.02 $147.36 $128.45 19,622
2020-12-14 $144.17 $146.00 $143.71 $144.15 $125.65 16,492
2020-12-11 $146.64 $148.40 $143.35 $143.65 $125.21 17,366
2020-12-10 $147.52 $147.55 $145.01 $146.63 $127.81 13,724
2020-12-09 $146.55 $151.72 $146.29 $147.20 $128.31 15,679
2020-12-08 $149.50 $150.40 $147.35 $149.40 $130.22 19,600
2020-12-07 $151.03 $151.03 $148.75 $149.35 $130.18 14,397
2020-12-04 $150.77 $153.71 $149.50 $152.75 $133.14 19,995
2020-12-03 $147.88 $151.99 $146.98 $150.44 $131.13 32,257
2020-12-02 $140.66 $147.98 $140.18 $146.79 $127.95 32,464
2020-12-01 $137.74 $140.06 $137.57 $139.00 $121.16 12,232
2020-11-30 $143.20 $143.20 $135.57 $136.82 $119.26 32,594
2020-11-27 $144.54 $145.49 $140.50 $143.81 $125.35 9,348
2020-11-25 $147.42 $147.66 $144.38 $145.00 $126.39 17,652
2020-11-24 $150.79 $151.15 $145.67 $145.88 $127.16 28,402
2020-11-23 $158.31 $161.01 $158.31 $160.00 $128.86 34,646
2020-11-20 $156.27 $158.70 $154.96 $156.89 $126.36 21,059
2020-11-19 $157.50 $158.70 $154.00 $155.62 $125.34 16,874
2020-11-18 $161.12 $161.12 $157.12 $157.12 $126.54 20,466
2020-11-17 $159.99 $162.00 $157.09 $159.24 $128.25 24,780
2020-11-16 $153.58 $160.91 $153.58 $159.47 $128.44 36,007
2020-11-13 $149.24 $150.78 $148.50 $149.70 $120.57 14,288
2020-11-12 $146.21 $149.60 $146.21 $147.50 $118.80 9,553
2020-11-11 $150.57 $150.57 $148.07 $149.61 $120.49 6,916
2020-11-10 $147.91 $150.65 $146.50 $150.65 $121.33 12,387
2020-11-09 $145.95 $148.13 $143.36 $147.22 $118.57 19,320
2020-11-06 $145.55 $145.55 $139.74 $140.76 $113.37 10,331
2020-11-05 $144.80 $145.50 $143.12 $145.24 $116.98 14,206
2020-11-04 $142.93 $145.00 $142.46 $143.65 $115.69 8,833
2020-11-03 $142.05 $145.60 $140.52 $143.95 $115.94 21,826
2020-11-02 $138.11 $141.76 $137.01 $141.76 $114.17 15,695
2020-10-30 $141.50 $142.52 $136.02 $136.94 $110.29 21,225
2020-10-29 $140.22 $143.00 $138.30 $140.55 $113.20 13,371
2020-10-28 $137.85 $141.00 $135.10 $140.10 $112.84 27,054
2020-10-27 $139.30 $139.91 $135.00 $136.91 $110.27 13,192
2020-10-26 $141.75 $143.21 $137.00 $138.59 $111.62 17,935
2020-10-23 $141.79 $143.95 $141.00 $143.95 $115.94 13,544
2020-10-22 $142.21 $143.07 $140.60 $140.95 $113.52 9,595
2020-10-21 $140.65 $144.53 $140.32 $141.94 $114.32 13,625
2020-10-20 $138.85 $142.10 $138.70 $142.10 $114.45 15,881
2020-10-19 $142.60 $145.30 $138.30 $138.30 $111.39 11,297
2020-10-16 $141.52 $143.60 $138.78 $139.89 $112.67 14,471
2020-10-15 $136.60 $142.99 $136.00 $142.99 $115.16 13,452
2020-10-14 $140.52 $142.84 $140.00 $140.00 $112.75 9,542
2020-10-13 $145.24 $145.24 $140.54 $141.33 $113.83 11,181
2020-10-12 $147.15 $148.00 $145.24 $145.24 $116.98 13,160
2020-10-09 $143.00 $148.63 $143.00 $148.30 $119.44 14,219
2020-10-08 $137.97 $145.00 $137.97 $143.50 $115.57 17,202
2020-10-07 $134.88 $137.00 $134.05 $136.25 $109.73 12,889
2020-10-06 $138.00 $138.00 $132.16 $132.93 $107.06 13,102
2020-10-05 $134.50 $138.06 $134.50 $138.06 $111.19 7,679
2020-10-02 $127.00 $135.00 $127.00 $133.84 $107.79 13,473
2020-10-01 $126.60 $129.00 $126.60 $128.01 $103.10 5,915
2020-09-30 $127.00 $128.00 $126.32 $126.32 $101.74 7,903
2020-09-29 $126.26 $128.08 $125.79 $128.08 $103.15 5,517
2020-09-28 $125.94 $126.56 $125.24 $126.26 $101.69 9,798
2020-09-25 $124.06 $125.00 $122.24 $124.63 $100.38 11,570
2020-09-24 $121.58 $124.23 $121.58 $121.81 $98.10 10,012
2020-09-23 $123.55 $124.50 $116.55 $123.58 $99.53 10,878
2020-09-22 $124.90 $124.90 $122.19 $124.10 $99.95 11,679
2020-09-21 $124.35 $124.93 $123.45 $124.24 $100.06 15,410
2020-09-18 $124.59 $126.12 $122.90 $126.12 $101.58 32,408
2020-09-17 $123.11 $124.59 $122.72 $124.59 $100.34 8,695
2020-09-16 $125.25 $125.45 $124.75 $125.41 $101.00 8,450
2020-09-15 $125.15 $126.74 $124.00 $124.49 $100.26 7,009
2020-09-14 $123.44 $125.74 $123.42 $125.74 $101.27 11,981
2020-09-11 $122.00 $123.78 $121.75 $122.50 $98.66 10,998
2020-09-10 $123.30 $123.67 $122.07 $122.07 $98.31 9,160
2020-09-09 $123.48 $124.45 $122.64 $123.75 $99.67 11,003
2020-09-08 $123.85 $124.40 $123.17 $123.25 $99.26 8,563
2020-09-04 $123.53 $126.52 $122.22 $125.20 $100.84 10,475
2020-09-03 $124.01 $126.23 $124.01 $124.67 $100.41 13,502
2020-09-02 $124.50 $126.40 $124.49 $126.40 $101.80 10,583
2020-09-01 $123.75 $124.10 $123.40 $124.04 $99.90 11,260
2020-08-31 $123.00 $124.68 $123.00 $123.91 $99.80 10,541
2020-08-28 $124.53 $125.62 $124.00 $124.39 $100.18 5,652
2020-08-27 $123.51 $125.84 $123.50 $124.32 $100.13 10,241
2020-08-26 $123.85 $123.85 $123.85 $123.85 $99.75 2,643
2020-08-25 $123.75 $125.62 $123.00 $124.02 $99.88 9,423
2020-08-24 $123.50 $124.00 $122.80 $123.95 $99.83 6,382
2020-08-21 $122.01 $123.79 $120.31 $123.54 $99.50 14,156
2020-08-20 $122.55 $122.55 $120.93 $122.34 $98.53 8,602
2020-08-19 $123.72 $125.00 $123.07 $123.33 $99.33 8,444
2020-08-18 $125.00 $125.00 $123.69 $124.18 $100.01 4,950
2020-08-17 $123.80 $125.75 $123.66 $125.75 $101.28 8,747
2020-08-14 $122.75 $125.17 $122.50 $123.65 $99.59 8,461
2020-08-13 $124.00 $124.20 $123.40 $123.51 $99.47 9,327
2020-08-12 $124.10 $125.71 $123.44 $124.28 $100.09 15,689
2020-08-11 $123.50 $125.53 $123.28 $123.28 $99.29 13,859
2020-08-10 $120.93 $123.55 $120.93 $122.76 $98.87 5,789
2020-08-07 $117.51 $121.36 $117.39 $120.92 $97.39 8,696
2020-08-06 $115.34 $119.78 $115.29 $116.30 $93.67 12,913
2020-08-05 $116.00 $116.00 $114.55 $115.34 $92.89 15,671
2020-08-04 $116.44 $118.74 $116.34 $118.19 $95.19 10,735
2020-08-03 $113.56 $118.88 $113.56 $116.23 $93.61 12,684
2020-07-31 $116.49 $116.49 $112.71 $114.03 $91.84 17,218
2020-07-30 $117.76 $118.62 $115.73 $117.65 $94.75 12,811
2020-07-29 $119.00 $121.57 $118.99 $119.48 $96.23 6,582
2020-07-28 $120.07 $122.09 $119.10 $119.49 $96.24 8,896
2020-07-27 $121.88 $124.98 $120.15 $120.67 $97.19 8,372
2020-07-24 $124.74 $124.74 $122.12 $122.48 $98.64 4,698
2020-07-23 $124.53 $125.75 $122.89 $124.90 $100.59 8,323
2020-07-22 $125.94 $125.95 $123.57 $124.20 $100.03 7,443
2020-07-21 $122.03 $126.64 $122.03 $126.64 $101.99 12,553
2020-07-20 $122.05 $122.05 $120.52 $121.18 $97.60 9,012
2020-07-17 $122.05 $123.99 $122.01 $122.08 $98.32 8,509
2020-07-16 $121.50 $123.02 $121.00 $123.02 $99.08 11,845
2020-07-15 $120.00 $123.02 $119.32 $121.88 $98.16 13,417
2020-07-14 $115.19 $119.12 $115.19 $118.98 $95.83 17,576
2020-07-13 $118.50 $119.00 $117.26 $118.54 $95.47 13,162
2020-07-10 $112.06 $117.43 $112.06 $117.37 $94.53 15,121
2020-07-09 $112.01 $112.46 $108.21 $111.80 $90.04 16,149
2020-07-08 $112.36 $113.37 $111.21 $112.94 $90.96 5,831
2020-07-07 $115.89 $116.56 $112.43 $113.80 $91.65 15,005
2020-07-06 $114.05 $117.07 $114.05 $115.80 $93.26 14,001
2020-07-02 $114.43 $116.76 $112.14 $113.22 $91.19 13,320
2020-07-01 $112.28 $114.96 $112.28 $113.13 $91.11 12,039
2020-06-30 $111.97 $113.68 $111.75 $113.67 $91.55 12,284
2020-06-29 $109.32 $112.35 $109.31 $110.77 $89.21 9,877
2020-06-26 $107.07 $108.28 $105.61 $107.36 $86.47 68,857
2020-06-25 $106.47 $110.49 $106.47 $109.99 $88.59 13,631
2020-06-24 $105.57 $107.53 $105.50 $105.71 $85.14 15,340
2020-06-23 $111.30 $111.30 $107.49 $108.08 $87.05 9,479
2020-06-22 $110.54 $110.54 $109.12 $110.00 $88.59 6,660
2020-06-19 $109.73 $110.65 $106.66 $110.65 $89.12 26,758
2020-06-18 $108.53 $109.88 $108.09 $108.09 $87.05 7,403
2020-06-17 $113.91 $113.91 $108.85 $109.14 $87.90 9,521
2020-06-16 $111.30 $114.89 $110.28 $112.21 $90.37 18,867
2020-06-15 $104.21 $109.75 $103.07 $109.36 $88.08 21,378
2020-06-12 $114.20 $117.98 $105.40 $106.98 $86.16 32,996
2020-06-11 $115.20 $116.01 $111.22 $111.22 $89.58 14,631
2020-06-10 $122.09 $122.09 $118.70 $119.00 $95.84 17,313
2020-06-09 $119.13 $121.05 $115.78 $120.46 $97.02 11,577
2020-06-08 $122.69 $122.69 $120.02 $122.13 $98.36 19,537
2020-06-05 $121.27 $125.95 $120.55 $121.07 $97.51 28,066
2020-06-04 $112.48 $119.48 $112.26 $119.45 $96.20 23,874
2020-06-03 $104.65 $113.88 $104.65 $113.10 $91.09 26,533
2020-06-02 $102.55 $103.78 $100.64 $103.05 $83.00 40,017
2020-06-01 $104.95 $107.00 $101.78 $101.78 $81.97 44,863
2020-05-29 $108.10 $108.10 $102.95 $104.96 $84.53 8,931
2020-05-28 $111.99 $112.00 $105.79 $106.98 $86.16 13,361
2020-05-27 $108.23 $111.64 $107.39 $110.85 $89.28 15,633
2020-05-26 $106.44 $107.89 $104.50 $106.42 $85.71 18,494
2020-05-22 $103.58 $104.23 $102.72 $104.00 $83.76 3,832
2020-05-21 $104.83 $105.74 $102.70 $102.70 $82.71 13,535
2020-05-20 $103.88 $105.00 $102.78 $104.46 $84.13 10,627
2020-05-19 $105.31 $106.40 $102.27 $102.27 $82.37 15,471
2020-05-18 $105.00 $107.00 $103.34 $106.40 $85.69 16,743
2020-05-15 $99.53 $104.30 $98.60 $101.99 $82.14 14,922
2020-05-14 $98.35 $100.73 $96.01 $99.94 $80.49 18,857
2020-05-13 $100.00 $100.58 $98.00 $99.87 $80.43 19,433
2020-05-12 $105.01 $105.01 $99.50 $100.00 $80.54 21,233
2020-05-11 $105.37 $106.21 $104.00 $104.00 $83.76 9,731
2020-05-08 $105.42 $109.01 $105.31 $107.11 $86.27 31,133
2020-05-07 $102.68 $106.96 $100.67 $105.42 $84.90 21,969
2020-05-06 $103.77 $105.00 $102.01 $102.01 $82.16 22,179
2020-05-05 $109.42 $109.50 $103.31 $105.14 $84.68 21,362
2020-05-04 $106.50 $109.11 $98.71 $106.87 $86.07 21,157
2020-05-01 $108.23 $109.21 $103.96 $105.96 $85.34 38,563
2020-04-30 $110.22 $110.65 $107.20 $109.56 $88.24 31,548
2020-04-29 $110.73 $113.50 $109.51 $111.20 $89.56 30,959
2020-04-28 $110.50 $114.50 $107.05 $108.38 $87.29 31,290
2020-04-27 $103.01 $112.00 $101.15 $110.43 $88.94 33,716
2020-04-24 $99.68 $104.04 $99.02 $102.63 $82.66 21,564
2020-04-23 $102.74 $102.74 $98.15 $99.99 $80.53 16,060
2020-04-22 $102.25 $102.25 $99.05 $101.81 $82.00 12,912
2020-04-21 $97.88 $100.19 $97.25 $100.19 $80.69 22,354
2020-04-20 $99.09 $101.35 $97.88 $99.99 $80.53 23,333
2020-04-17 $97.11 $101.18 $96.62 $99.88 $80.44 21,864
2020-04-16 $96.33 $96.33 $90.24 $94.76 $76.32 15,602
2020-04-15 $95.81 $97.10 $94.00 $94.91 $76.44 11,200
2020-04-14 $97.98 $100.21 $97.21 $99.24 $79.93 18,837
2020-04-13 $93.22 $97.34 $91.65 $96.86 $78.01 25,186
2020-04-09 $93.54 $96.56 $89.55 $94.80 $76.35 32,108
2020-04-08 $90.38 $92.95 $90.16 $91.00 $73.29 17,238
2020-04-07 $89.06 $91.61 $87.56 $89.92 $72.42 20,667
2020-04-06 $88.27 $92.88 $86.54 $88.59 $71.35 28,207
2020-04-03 $85.10 $86.85 $84.10 $86.00 $69.26 12,049
2020-04-02 $88.00 $88.78 $82.53 $86.49 $69.66 20,164
2020-04-01 $86.79 $93.00 $86.30 $87.70 $70.63 18,526
2020-03-31 $87.78 $93.09 $86.67 $90.24 $72.68 29,462
2020-03-30 $84.08 $89.39 $83.60 $89.39 $71.99 31,848
2020-03-27 $87.56 $89.50 $83.05 $83.25 $67.05 19,498
2020-03-26 $85.43 $92.64 $85.43 $91.12 $73.39 22,310
2020-03-25 $86.10 $89.19 $83.15 $85.99 $69.26 27,053
2020-03-24 $84.42 $86.87 $82.67 $86.39 $69.58 29,389
2020-03-23 $88.40 $88.50 $75.00 $81.70 $65.80 29,052
2020-03-20 $91.52 $93.09 $83.17 $86.65 $69.79 46,919
2020-03-19 $83.78 $96.54 $81.93 $91.80 $73.93 21,802
2020-03-18 $92.02 $93.84 $83.53 $84.00 $67.65 37,318
2020-03-17 $93.65 $96.00 $92.05 $95.85 $77.20 31,909
2020-03-16 $96.64 $96.64 $90.01 $91.89 $74.01 28,857
2020-03-13 $99.00 $102.36 $94.19 $102.36 $82.44 43,227
2020-03-12 $104.48 $104.84 $97.01 $97.50 $78.53 33,252
2020-03-11 $114.00 $114.00 $107.20 $108.28 $87.21 18,133
2020-03-10 $116.72 $118.00 $112.79 $114.70 $92.38 36,673
2020-03-09 $114.73 $115.50 $110.60 $114.22 $91.99 18,238
2020-03-06 $121.90 $124.90 $117.81 $120.05 $96.69 23,357
2020-03-05 $124.36 $125.00 $121.50 $123.90 $99.79 23,889
2020-03-04 $126.76 $127.00 $125.06 $125.90 $101.40 27,962
2020-03-03 $127.51 $129.47 $123.63 $126.00 $101.48 22,664
2020-03-02 $129.94 $129.94 $123.44 $127.29 $102.52 25,137
2020-02-28 $122.99 $130.04 $122.99 $126.73 $102.07 25,546
2020-02-27 $131.94 $131.94 $122.72 $125.10 $100.75 11,681
2020-02-26 $136.89 $137.00 $132.35 $133.23 $107.30 6,992
2020-02-25 $136.74 $137.00 $134.98 $136.30 $109.77 21,760
2020-02-24 $137.53 $140.00 $133.74 $136.75 $110.14 12,896
2020-02-21 $142.35 $143.05 $139.36 $140.01 $112.76 8,023
2020-02-20 $135.50 $142.73 $135.00 $142.73 $114.95 26,441
2020-02-19 $136.50 $136.50 $134.61 $135.52 $109.15 6,294
2020-02-18 $137.31 $139.40 $136.36 $136.36 $109.82 3,958
2020-02-14 $140.55 $141.33 $137.30 $138.18 $111.29 11,411
2020-02-13 $140.79 $140.91 $137.55 $140.38 $113.06 4,963
2020-02-12 $142.00 $142.00 $140.02 $140.99 $113.55 7,197
2020-02-11 $142.66 $142.70 $141.32 $141.60 $114.04 8,699
2020-02-10 $143.10 $143.10 $141.22 $142.42 $114.70 5,115
2020-02-07 $143.62 $143.62 $141.76 $143.50 $115.57 7,081
2020-02-06 $144.60 $144.60 $142.72 $143.67 $115.71 10,083
2020-02-05 $144.58 $144.58 $142.26 $143.76 $115.78 6,930
2020-02-04 $142.17 $144.10 $142.15 $143.55 $115.61 13,689
2020-02-03 $141.01 $142.05 $140.45 $140.99 $113.55 12,829
2020-01-31 $143.30 $143.30 $140.17 $140.77 $113.37 7,110
2020-01-30 $142.09 $144.50 $140.43 $143.69 $115.73 11,418
2020-01-29 $143.05 $143.46 $142.00 $142.20 $114.53 7,292
2020-01-28 $142.64 $143.89 $142.47 $142.55 $114.81 5,556
2020-01-27 $139.35 $142.63 $138.32 $142.25 $114.57 16,900
2020-01-24 $143.22 $144.00 $139.35 $140.40 $113.08 13,685
2020-01-23 $141.86 $143.72 $141.86 $142.45 $114.73 21,483
2020-01-22 $142.72 $142.72 $139.97 $141.61 $114.05 35,264
2020-01-21 $142.26 $142.48 $139.96 $142.17 $114.50 18,351
2020-01-17 $143.55 $144.00 $141.25 $142.05 $114.41 10,198
2020-01-16 $143.17 $143.17 $142.26 $142.99 $115.16 11,452
2020-01-15 $143.02 $143.02 $141.37 $142.34 $114.64 23,494
2020-01-14 $143.15 $145.21 $142.13 $144.40 $116.30 51,141
2020-01-13 $142.10 $143.07 $141.71 $143.07 $115.23 9,758
2020-01-10 $141.52 $142.92 $141.09 $141.75 $114.16 20,547
2020-01-09 $142.76 $142.76 $141.08 $141.70 $114.12 19,763
2020-01-08 $142.56 $143.25 $141.76 $142.19 $114.52 15,332
2020-01-07 $141.89 $142.68 $141.30 $142.50 $114.77 17,278
2020-01-06 $140.77 $143.89 $140.77 $142.42 $114.70 10,534
2020-01-03 $142.00 $143.58 $141.95 $142.13 $114.47 13,631
2020-01-02 $141.11 $146.13 $140.80 $143.82 $115.83 62,449
2019-12-31 $141.00 $143.00 $139.96 $140.46 $113.13 20,064
2019-12-30 $142.51 $143.31 $141.25 $141.91 $114.29 12,488
2019-12-27 $142.47 $144.24 $141.38 $142.11 $114.45 17,418
2019-12-26 $142.53 $144.50 $141.83 $142.37 $114.66 20,694
2019-12-24 $142.00 $142.99 $141.40 $142.56 $114.82 10,325
2019-12-23 $140.15 $142.33 $139.60 $142.33 $114.63 21,919
2019-12-20 $139.84 $141.70 $139.10 $140.00 $112.75 43,241
2019-12-19 $140.94 $141.90 $138.86 $140.00 $112.75 25,605
2019-12-18 $142.25 $142.39 $140.02 $141.12 $113.66 14,448
2019-12-17 $140.02 $142.90 $139.19 $141.99 $114.36 20,438
2019-12-16 $141.70 $144.57 $139.91 $139.99 $112.75 22,818
2019-12-13 $140.06 $141.50 $139.21 $141.30 $113.80 23,908
2019-12-12 $139.17 $141.42 $138.04 $140.00 $112.75 17,791
2019-12-11 $141.00 $142.20 $138.76 $139.42 $112.29 22,468
2019-12-10 $139.69 $141.00 $139.00 $141.00 $113.56 20,575
2019-12-09 $139.00 $140.99 $139.00 $139.69 $112.51 20,043
2019-12-06 $137.46 $141.18 $137.46 $139.60 $112.43 32,128
2019-12-05 $136.75 $137.50 $136.00 $137.00 $110.34 13,322
2019-12-04 $135.03 $136.55 $135.03 $135.85 $109.41 15,272
2019-12-03 $135.00 $136.30 $132.64 $134.60 $108.41 23,807
2019-12-02 $136.56 $137.58 $135.16 $136.30 $109.77 14,468
2019-11-29 $137.65 $138.82 $134.72 $136.55 $109.98 8,767
2019-11-27 $146.00 $146.92 $143.68 $145.75 $110.13 18,235
2019-11-26 $147.00 $147.55 $144.34 $145.96 $110.29 21,255
2019-11-25 $145.71 $147.76 $145.01 $146.93 $111.02 14,835
2019-11-22 $145.27 $146.37 $144.27 $145.30 $109.79 11,994
2019-11-21 $145.60 $146.09 $144.14 $145.12 $109.65 10,664
2019-11-20 $147.83 $147.83 $145.47 $145.56 $109.98 13,073
2019-11-19 $149.99 $149.99 $145.63 $148.01 $111.83 17,677
2019-11-18 $147.00 $150.00 $147.00 $149.60 $113.04 31,669
2019-11-15 $144.71 $149.47 $143.75 $148.38 $112.11 43,445
2019-11-14 $144.36 $146.40 $143.30 $144.25 $108.99 28,979
2019-11-13 $144.64 $146.00 $142.17 $145.88 $110.23 15,690
2019-11-12 $145.83 $145.83 $144.08 $144.64 $109.29 5,507
2019-11-11 $144.98 $146.16 $144.28 $145.11 $109.64 24,808
2019-11-08 $146.01 $146.96 $143.41 $145.50 $109.94 16,647
2019-11-07 $146.08 $146.99 $146.00 $146.50 $110.69 11,872
2019-11-06 $146.11 $148.00 $144.50 $145.45 $109.90 33,082
2019-11-05 $144.58 $145.62 $143.76 $145.23 $109.73 12,939
2019-11-04 $145.00 $147.13 $143.61 $145.22 $109.73 21,197
2019-11-01 $141.16 $145.19 $140.92 $144.38 $109.09 19,546
2019-10-31 $139.18 $141.50 $139.17 $140.86 $106.43 17,892
2019-10-30 $137.34 $140.50 $137.20 $139.00 $105.03 29,752
2019-10-29 $134.15 $136.36 $133.90 $136.36 $103.03 11,505
2019-10-28 $133.90 $135.52 $133.35 $134.07 $101.30 11,952
2019-10-25 $133.14 $134.71 $132.67 $133.78 $101.08 8,373
2019-10-24 $134.90 $134.90 $133.00 $134.31 $101.48 9,481
2019-10-23 $134.44 $134.49 $133.60 $134.49 $101.62 5,482
2019-10-22 $135.17 $135.83 $133.25 $134.32 $101.49 10,806
2019-10-21 $134.23 $135.81 $133.09 $134.63 $101.73 26,387
2019-10-18 $132.52 $134.23 $132.52 $133.97 $101.23 6,417
2019-10-17 $135.51 $135.88 $125.00 $132.70 $100.27 20,393
2019-10-16 $135.90 $136.94 $134.96 $135.56 $102.43 11,549
2019-10-15 $135.77 $136.41 $135.51 $136.00 $102.76 7,964
2019-10-14 $135.16 $135.89 $134.48 $135.80 $102.61 9,630
2019-10-11 $135.11 $137.25 $134.63 $135.48 $102.37 19,778
2019-10-10 $133.85 $136.18 $133.01 $134.24 $101.43 11,506
2019-10-09 $133.30 $135.21 $133.30 $134.54 $101.66 19,169
2019-10-08 $131.40 $134.29 $131.40 $132.90 $100.42 13,973
2019-10-07 $132.70 $134.97 $132.70 $133.65 $100.98 14,759
2019-10-04 $134.12 $134.69 $131.22 $132.82 $100.36 29,312
2019-10-03 $134.40 $134.93 $132.02 $134.00 $101.25 21,400
2019-10-02 $136.45 $136.45 $134.05 $134.38 $101.54 13,702
2019-10-01 $138.35 $139.60 $134.49 $136.79 $103.36 68,453
2019-09-30 $135.47 $139.93 $134.88 $138.13 $104.37 27,364
2019-09-27 $135.00 $135.69 $134.13 $135.35 $102.27 19,092
2019-09-26 $134.85 $135.82 $134.04 $134.40 $101.55 11,854
2019-09-25 $134.29 $135.87 $134.25 $134.87 $101.91 9,608
2019-09-24 $135.73 $135.73 $134.04 $134.29 $101.47 9,645
2019-09-23 $136.01 $136.60 $135.43 $135.54 $102.41 11,460
2019-09-20 $136.16 $137.84 $135.26 $136.82 $103.38 31,726
2019-09-19 $136.32 $137.43 $136.14 $136.26 $102.96 12,862
2019-09-18 $136.44 $137.19 $135.50 $136.17 $102.89 9,198
2019-09-17 $136.01 $137.04 $134.47 $136.02 $102.78 15,923
2019-09-16 $136.62 $137.96 $135.14 $135.95 $102.72 15,166
2019-09-13 $136.54 $138.00 $135.70 $137.60 $103.97 22,951
2019-09-12 $136.87 $136.99 $135.07 $135.85 $102.65 22,074
2019-09-11 $134.80 $137.00 $134.80 $136.79 $103.36 19,789
2019-09-10 $136.67 $136.67 $131.57 $135.72 $102.55 19,294
2019-09-09 $134.63 $137.99 $134.00 $136.65 $103.25 7,555
2019-09-06 $134.00 $134.50 $132.84 $134.40 $101.55 4,016
2019-09-05 $135.04 $135.61 $133.02 $134.81 $101.86 12,072
2019-09-04 $133.51 $135.00 $133.51 $134.22 $101.42 14,199
2019-09-03 $134.01 $134.01 $131.94 $132.94 $100.45 11,876
2019-08-30 $134.47 $135.30 $134.01 $134.90 $101.93 10,257
2019-08-29 $134.30 $135.80 $134.02 $134.85 $101.89 15,403
2019-08-28 $131.96 $134.25 $131.79 $132.51 $100.12 12,019
2019-08-27 $133.50 $134.00 $128.94 $132.56 $100.16 16,624
2019-08-26 $129.84 $133.99 $129.36 $132.63 $100.21 19,522
2019-08-23 $128.51 $129.49 $124.57 $127.85 $96.60 38,718
2019-08-22 $127.30 $129.63 $127.30 $128.80 $97.32 44,402
2019-08-21 $128.40 $129.61 $126.00 $127.36 $96.23 36,703
2019-08-20 $129.35 $129.42 $126.80 $127.18 $96.10 25,839
2019-08-19 $130.22 $130.72 $129.20 $129.54 $97.88 20,067
2019-08-16 $130.07 $133.66 $128.22 $129.09 $97.54 37,156
2019-08-15 $129.73 $130.02 $128.99 $129.47 $97.83 18,298
2019-08-14 $133.81 $134.97 $129.53 $129.53 $97.87 30,346
2019-08-13 $135.28 $138.00 $135.00 $135.00 $102.00 22,561
2019-08-12 $137.24 $137.33 $135.94 $135.94 $102.71 17,245
2019-08-09 $136.48 $138.52 $136.48 $137.60 $103.97 13,859
2019-08-08 $137.35 $139.37 $136.44 $136.65 $103.25 23,021
2019-08-07 $136.09 $137.82 $135.70 $136.78 $103.35 20,027
2019-08-06 $135.86 $138.01 $134.80 $137.62 $103.98 17,177
2019-08-05 $137.48 $138.20 $134.50 $135.01 $102.01 24,188
2019-08-02 $135.15 $139.97 $135.15 $138.13 $104.37 18,085
2019-08-01 $140.00 $140.00 $134.51 $135.31 $102.24 23,363
2019-07-31 $137.60 $143.97 $137.60 $140.95 $106.50 27,239
2019-07-30 $137.38 $139.56 $136.80 $137.71 $104.05 22,915
2019-07-29 $139.00 $140.45 $137.43 $137.55 $103.93 16,855
2019-07-26 $137.90 $139.50 $137.90 $138.57 $104.70 13,363
2019-07-25 $138.85 $138.85 $136.75 $137.61 $103.98 10,336
2019-07-24 $138.52 $139.34 $138.04 $138.66 $104.77 11,385
2019-07-23 $139.71 $139.90 $137.96 $138.60 $104.72 10,684
2019-07-22 $138.61 $139.99 $137.81 $138.90 $104.95 15,978
2019-07-19 $139.60 $141.98 $139.60 $139.80 $105.63 19,104
2019-07-18 $139.00 $140.38 $136.01 $139.50 $105.40 27,124
2019-07-17 $139.99 $140.89 $138.53 $139.80 $105.63 17,500
2019-07-16 $139.96 $140.94 $139.02 $140.10 $105.86 20,867
2019-07-15 $143.70 $143.70 $139.41 $139.60 $105.48 15,600
2019-07-12 $139.78 $143.90 $139.78 $142.80 $107.90 16,517
2019-07-11 $140.98 $141.30 $138.70 $139.30 $105.25 14,562
2019-07-10 $138.97 $140.85 $136.11 $140.79 $106.38 24,266
2019-07-09 $137.64 $138.86 $135.63 $138.30 $104.50 33,860
2019-07-08 $138.70 $138.90 $137.01 $137.94 $104.23 15,846
2019-07-05 $136.70 $139.88 $136.70 $138.70 $104.80 15,637
2019-07-03 $135.00 $137.85 $134.00 $137.30 $103.74 21,950
2019-07-02 $139.25 $139.25 $135.50 $135.50 $102.38 24,488
2019-07-01 $141.00 $141.90 $138.33 $139.51 $105.41 9,674
2019-06-28 $138.11 $141.88 $138.11 $141.72 $107.08 35,272
2019-06-27 $138.50 $139.66 $137.91 $139.66 $105.53 15,796
2019-06-26 $136.71 $138.25 $136.71 $138.05 $104.31 13,820
2019-06-25 $139.00 $139.00 $136.90 $137.75 $104.08 17,859
2019-06-24 $138.00 $140.20 $138.00 $138.66 $104.77 18,505
2019-06-21 $139.04 $139.99 $138.15 $138.15 $104.38 19,405
2019-06-20 $141.42 $141.42 $139.26 $139.51 $105.41 11,323
2019-06-19 $138.99 $140.94 $138.79 $140.31 $106.02 16,686
2019-06-18 $140.00 $141.20 $138.85 $139.63 $105.50 8,517
2019-06-17 $137.74 $139.60 $136.76 $139.60 $105.48 16,629
2019-06-14 $137.31 $140.10 $137.31 $137.73 $104.07 16,202
2019-06-13 $138.93 $139.86 $138.30 $138.73 $104.82 12,532
2019-06-12 $141.80 $143.39 $138.04 $138.52 $104.66 33,694
2019-06-11 $140.00 $141.99 $138.02 $141.99 $107.29 18,319
2019-06-10 $141.70 $141.95 $138.71 $139.52 $105.42 8,229
2019-06-07 $139.94 $140.70 $139.20 $140.26 $105.98 15,413
2019-06-06 $142.09 $142.09 $138.13 $139.39 $105.32 19,901
2019-06-05 $140.85 $143.20 $140.49 $141.79 $107.14 13,992
2019-06-04 $141.71 $143.52 $140.16 $142.80 $107.90 26,620
2019-06-03 $144.35 $144.35 $138.55 $140.99 $106.53 16,114
2019-05-31 $143.86 $146.00 $142.00 $143.50 $108.43 28,111
2019-05-30 $146.05 $146.05 $143.61 $144.69 $109.33 17,372
2019-05-29 $146.10 $146.10 $144.60 $144.70 $109.33 8,513
2019-05-28 $145.91 $147.01 $143.40 $146.60 $110.77 33,110
2019-05-24 $145.40 $146.44 $143.46 $146.44 $110.65 17,068
2019-05-23 $145.41 $147.52 $143.39 $144.08 $108.87 18,669
2019-05-22 $146.30 $147.08 $144.59 $146.16 $110.44 11,128
2019-05-21 $147.00 $147.97 $144.25 $146.40 $110.62 24,824
2019-05-20 $141.62 $146.50 $141.51 $145.32 $109.80 21,418
2019-05-17 $143.61 $145.53 $142.38 $142.50 $107.67 23,371
2019-05-16 $142.69 $144.30 $141.20 $144.30 $109.03 22,373
2019-05-15 $139.95 $142.39 $139.81 $141.75 $107.10 8,826
2019-05-14 $139.30 $141.69 $138.00 $141.14 $106.64 22,813
2019-05-13 $140.00 $140.99 $138.50 $138.86 $104.92 15,794
2019-05-10 $145.10 $146.50 $140.88 $141.98 $107.28 27,382
2019-05-09 $142.61 $147.24 $141.41 $145.30 $109.79 11,249
2019-05-08 $143.85 $148.64 $142.68 $144.90 $109.49 15,107
2019-05-07 $146.15 $148.81 $142.22 $144.20 $108.96 24,082
2019-05-06 $145.02 $147.89 $145.00 $146.92 $111.01 26,229
2019-05-03 $145.17 $148.00 $142.80 $148.00 $111.83 18,391
2019-05-02 $140.65 $145.97 $140.20 $144.52 $109.20 23,271
2019-05-01 $142.00 $145.03 $140.00 $142.30 $107.52 15,611
2019-04-30 $147.86 $148.30 $143.60 $144.48 $109.17 19,223
2019-04-29 $147.67 $149.20 $147.50 $148.30 $112.05 10,400
2019-04-26 $147.00 $148.20 $147.00 $147.80 $111.68 7,093
2019-04-25 $145.76 $147.50 $144.54 $146.70 $110.85 8,501
2019-04-24 $144.10 $146.00 $143.40 $145.94 $110.27 13,094
2019-04-23 $142.93 $147.54 $142.50 $144.70 $109.33 20,476
2019-04-22 $142.32 $144.35 $141.72 $142.75 $107.86 22,717
2019-04-18 $141.15 $143.77 $141.15 $142.76 $107.87 5,691
2019-04-17 $143.60 $143.70 $140.72 $141.56 $106.96 9,243
2019-04-16 $141.22 $143.00 $140.11 $142.20 $107.44 26,205
2019-04-15 $142.35 $142.35 $139.41 $140.40 $106.08 11,902
2019-04-12 $143.54 $143.54 $140.97 $142.17 $107.42 6,830
2019-04-11 $144.68 $145.47 $141.80 $142.77 $107.88 8,681
2019-04-10 $142.86 $145.26 $140.31 $144.23 $108.98 6,631
2019-04-09 $145.14 $145.14 $142.86 $142.86 $107.94 6,949
2019-04-08 $146.90 $147.46 $144.40 $145.20 $109.71 6,650
2019-04-05 $146.87 $148.54 $145.97 $146.99 $111.06 12,503
2019-04-04 $142.49 $147.24 $142.10 $146.49 $110.69 30,359
2019-04-03 $141.76 $143.00 $141.58 $142.10 $107.37 12,703
2019-04-02 $139.17 $140.97 $138.78 $140.96 $106.51 7,122
2019-04-01 $140.64 $143.28 $140.64 $142.40 $107.60 7,959
2019-03-29 $138.44 $140.84 $136.95 $140.00 $105.78 16,903
2019-03-28 $138.78 $140.51 $136.26 $137.75 $104.08 25,279
2019-03-27 $138.64 $140.68 $137.60 $138.70 $104.80 22,982
2019-03-26 $134.68 $139.85 $134.68 $138.83 $104.90 19,872
2019-03-25 $133.42 $135.93 $132.53 $134.28 $101.46 10,552
2019-03-22 $135.00 $136.98 $133.52 $133.52 $100.89 17,798
2019-03-21 $135.40 $137.60 $135.40 $136.02 $102.78 9,532
2019-03-20 $137.68 $139.02 $135.11 $135.82 $102.62 12,654
2019-03-19 $140.69 $141.15 $137.47 $137.47 $103.87 2,935
2019-03-18 $139.50 $142.30 $139.50 $140.69 $106.30 14,253
2019-03-15 $137.25 $143.00 $137.25 $138.94 $104.98 50,214
2019-03-14 $133.99 $138.34 $132.51 $137.00 $103.52 25,424
2019-03-13 $137.00 $138.10 $133.67 $133.99 $101.24 34,170
2019-03-12 $138.32 $141.95 $136.66 $136.98 $103.50 17,067
2019-03-11 $138.06 $139.35 $137.21 $137.72 $104.06 14,274
2019-03-08 $136.15 $139.63 $136.01 $138.27 $104.48 10,883
2019-03-07 $137.70 $139.04 $136.16 $138.00 $104.27 13,392
2019-03-06 $140.81 $141.09 $137.00 $137.29 $103.74 11,108
2019-03-05 $138.11 $141.50 $138.10 $141.05 $106.58 12,340
2019-03-04 $141.16 $142.60 $140.92 $142.25 $107.48 10,513
2019-03-01 $145.13 $145.69 $141.27 $142.70 $107.82 15,071
2019-02-28 $138.78 $142.50 $138.78 $141.96 $107.26 15,097
2019-02-27 $142.01 $142.01 $136.75 $138.96 $105.00 18,532
2019-02-26 $143.08 $144.98 $140.90 $142.17 $107.42 19,108
2019-02-25 $145.07 $148.19 $142.56 $143.60 $108.50 11,680
2019-02-22 $153.51 $153.51 $144.93 $145.00 $109.56 25,557
2019-02-21 $155.35 $155.75 $152.60 $154.85 $117.00 4,067
2019-02-20 $155.00 $157.24 $152.76 $155.70 $117.65 5,272
2019-02-19 $151.11 $156.41 $151.11 $155.00 $117.12 8,821
2019-02-15 $152.52 $155.68 $150.60 $151.41 $114.40 22,373
2019-02-14 $151.18 $153.00 $150.03 $152.25 $115.04 9,610
2019-02-13 $152.00 $153.00 $150.25 $151.39 $114.39 23,603
2019-02-12 $152.75 $154.63 $151.96 $152.00 $114.85 8,880
2019-02-11 $155.13 $155.13 $149.42 $151.99 $114.84 19,562
2019-02-08 $154.38 $157.10 $151.50 $154.80 $116.97 7,311
2019-02-07 $156.59 $156.59 $150.57 $154.63 $116.84 4,135
2019-02-06 $155.98 $157.01 $154.76 $156.60 $118.33 8,112
2019-02-05 $155.00 $156.04 $153.34 $155.69 $117.64 36,621
2019-02-04 $153.53 $155.27 $150.42 $153.82 $116.22 10,759
2019-02-01 $153.99 $155.87 $153.99 $154.54 $116.77 7,022
2019-01-31 $155.75 $155.75 $153.80 $155.00 $117.12 11,877
2019-01-30 $156.51 $158.29 $155.25 $156.13 $117.97 7,419
2019-01-29 $156.00 $161.62 $154.32 $157.01 $118.64 18,765
2019-01-28 $156.94 $157.25 $156.01 $156.01 $117.88 4,181
2019-01-25 $156.12 $158.58 $155.05 $157.27 $118.83 6,672
2019-01-24 $155.00 $158.00 $153.52 $155.65 $117.61 17,824
2019-01-23 $158.00 $159.69 $155.80 $156.00 $117.87 7,542
2019-01-22 $157.18 $160.54 $156.50 $157.14 $118.73 23,497
2019-01-18 $158.26 $158.51 $156.29 $157.87 $119.29 7,414
2019-01-17 $158.54 $161.84 $153.50 $158.74 $119.94 6,380
2019-01-16 $158.90 $167.73 $156.80 $157.71 $119.16 12,757
2019-01-15 $159.97 $159.98 $157.95 $158.05 $119.42 4,740
2019-01-14 $155.60 $160.00 $155.37 $156.60 $118.33 10,183
2019-01-11 $155.45 $157.83 $154.51 $156.35 $118.14 18,575
2019-01-10 $155.58 $157.10 $152.16 $156.15 $117.99 12,454
2019-01-09 $157.08 $157.08 $154.12 $156.00 $117.87 11,741
2019-01-08 $157.55 $158.50 $156.90 $157.06 $118.67 11,797
2019-01-07 $153.29 $157.38 $152.87 $154.60 $116.81 28,133
2019-01-04 $152.64 $158.00 $151.97 $153.89 $116.28 19,899
2019-01-03 $151.75 $153.89 $149.64 $151.15 $114.21 9,877
2019-01-02 $148.05 $152.82 $147.79 $151.25 $114.28 15,943
2018-12-31 $148.23 $152.39 $148.20 $149.45 $112.92 13,085
2018-12-28 $145.55 $153.16 $145.21 $149.14 $112.69 19,037
2018-12-27 $143.50 $146.25 $141.55 $145.01 $109.57 24,335
2018-12-26 $141.56 $148.26 $139.50 $146.26 $110.51 16,814
2018-12-24 $141.40 $144.89 $140.60 $141.10 $106.61 9,065
2018-12-21 $149.19 $149.63 $145.61 $146.05 $110.35 34,340
2018-12-20 $150.84 $151.85 $146.75 $148.95 $112.55 10,126
2018-12-19 $154.54 $158.12 $150.51 $151.01 $114.10 11,410
2018-12-18 $153.10 $157.10 $152.55 $154.58 $116.80 9,710
2018-12-17 $152.98 $157.25 $151.51 $151.84 $114.73 25,997
2018-12-14 $152.49 $155.47 $149.56 $153.13 $115.70 18,394
2018-12-13 $152.94 $155.54 $152.00 $153.13 $115.70 9,592
2018-12-12 $150.20 $153.64 $150.20 $152.33 $115.10 17,775
2018-12-11 $151.31 $151.39 $147.97 $149.56 $113.01 11,867
2018-12-10 $154.94 $156.76 $144.00 $150.02 $113.35 21,770
2018-12-07 $157.50 $158.21 $153.44 $155.06 $117.16 13,246
2018-12-06 $164.61 $165.59 $157.05 $157.90 $119.31 23,026
2018-12-04 $165.83 $167.92 $162.89 $165.17 $124.80 13,268
2018-12-03 $163.16 $169.75 $163.16 $168.29 $127.16 6,024
2018-11-30 $167.00 $170.00 $166.15 $168.30 $127.17 13,138
2018-11-29 $176.48 $176.80 $173.83 $175.00 $126.23 12,452
2018-11-28 $174.60 $176.90 $174.00 $176.89 $127.59 9,576
2018-11-27 $176.00 $176.50 $171.90 $174.02 $125.52 8,203
2018-11-26 $177.00 $177.00 $175.60 $176.34 $127.19 6,591
2018-11-23 $176.24 $176.98 $175.00 $175.90 $126.88 4,591
2018-11-21 $178.34 $178.34 $173.75 $176.76 $127.50 2,308
2018-11-20 $173.28 $177.75 $171.44 $174.00 $125.51 5,477
2018-11-19 $175.01 $176.42 $173.09 $174.73 $126.03 17,675
2018-11-16 $173.35 $178.08 $173.35 $175.53 $126.61 5,533
2018-11-15 $173.88 $173.88 $170.76 $173.60 $125.22 16,027
2018-11-14 $177.00 $178.87 $172.01 $174.34 $125.75 10,947
2018-11-13 $175.10 $179.51 $175.10 $176.00 $126.95 6,907
2018-11-12 $176.82 $177.47 $175.06 $175.75 $126.77 3,794
2018-11-09 $177.65 $177.65 $173.85 $173.85 $125.40 4,410
2018-11-08 $175.19 $177.74 $173.59 $177.08 $127.73 3,291
2018-11-07 $175.00 $177.85 $157.55 $175.61 $126.67 10,351
2018-11-06 $173.74 $174.22 $170.77 $174.22 $125.67 6,366
2018-11-05 $171.49 $171.49 $168.05 $169.50 $122.26 6,905
2018-11-02 $172.27 $173.70 $170.57 $170.57 $123.03 4,071
2018-11-01 $172.88 $174.00 $169.40 $172.00 $124.06 8,661
2018-10-31 $171.18 $173.99 $171.18 $172.18 $124.19 16,204
2018-10-30 $168.50 $171.00 $167.55 $171.00 $123.34 5,991
2018-10-29 $173.90 $173.90 $167.61 $168.05 $121.22 7,105
2018-10-26 $170.03 $171.50 $166.05 $169.29 $122.11 11,979
2018-10-25 $168.76 $171.95 $167.39 $171.00 $123.34 5,854
2018-10-24 $170.71 $171.31 $168.47 $168.47 $121.52 10,880
2018-10-23 $170.68 $173.40 $170.09 $170.42 $122.92 4,092
2018-10-22 $171.00 $173.96 $169.24 $172.38 $124.34 15,932
2018-10-19 $173.55 $174.00 $170.76 $171.60 $123.78 15,057
2018-10-18 $173.60 $174.05 $171.33 $173.67 $125.27 8,826
2018-10-17 $172.00 $175.10 $171.72 $173.90 $125.43 10,503
2018-10-16 $168.57 $172.07 $166.50 $172.07 $124.11 8,402
2018-10-15 $166.95 $169.47 $166.86 $168.04 $121.21 8,243
2018-10-12 $171.02 $171.95 $166.85 $166.85 $120.35 10,551
2018-10-11 $169.65 $172.10 $169.01 $169.72 $122.42 12,209
2018-10-10 $169.31 $169.96 $168.54 $169.10 $121.97 17,621
2018-10-09 $168.01 $171.89 $168.01 $169.42 $122.20 13,660
2018-10-08 $166.00 $169.48 $165.61 $168.52 $121.55 7,728
2018-10-05 $166.90 $167.29 $164.94 $166.00 $119.74 10,597
2018-10-04 $167.98 $168.00 $166.06 $166.21 $119.89 7,956
2018-10-03 $165.25 $169.92 $165.25 $167.20 $120.60 13,296
2018-10-02 $166.00 $166.25 $162.78 $165.19 $119.15 11,725
2018-10-01 $167.00 $170.46 $164.50 $165.35 $119.27 11,440
2018-09-28 $168.23 $168.23 $165.00 $165.39 $119.30 16,825
2018-09-27 $168.01 $170.00 $166.68 $168.59 $121.60 6,826
2018-09-26 $168.62 $168.96 $165.01 $165.06 $119.06 17,644
2018-09-25 $163.40 $170.00 $163.40 $168.64 $121.64 24,237
2018-09-24 $164.03 $164.54 $161.52 $162.70 $117.36 9,466
2018-09-21 $166.41 $166.90 $163.22 $164.00 $118.29 25,519
2018-09-20 $166.15 $167.67 $164.82 $166.55 $120.13 10,578
2018-09-19 $166.20 $167.39 $163.14 $165.93 $119.69 9,995
2018-09-18 $169.78 $169.78 $165.00 $166.61 $120.18 12,241
2018-09-17 $171.50 $173.47 $161.10 $170.00 $122.62 10,700
2018-09-14 $172.35 $172.88 $168.00 $169.70 $122.41 20,504
2018-09-13 $173.90 $173.90 $170.06 $171.21 $123.49 18,830
2018-09-12 $175.89 $175.89 $173.00 $173.71 $125.30 11,740
2018-09-11 $175.43 $176.70 $174.00 $174.50 $125.87 12,169
2018-09-10 $180.53 $182.65 $178.55 $178.85 $129.01 9,236
2018-09-07 $181.06 $181.06 $177.15 $180.00 $129.83 10,734
2018-09-06 $184.55 $184.55 $180.35 $182.17 $131.40 8,288
2018-09-05 $187.55 $187.56 $184.36 $184.52 $133.10 6,354
2018-09-04 $185.58 $186.25 $184.50 $186.25 $134.34 5,041
2018-08-31 $186.92 $186.92 $185.64 $186.59 $134.59 7,398
2018-08-30 $186.98 $187.51 $186.29 $186.70 $134.67 8,543
2018-08-29 $187.47 $188.75 $186.00 $186.20 $134.31 8,498
2018-08-28 $187.00 $188.25 $187.00 $187.20 $135.03 4,342
2018-08-27 $187.50 $187.50 $186.25 $186.25 $134.34 6,252
2018-08-24 $185.45 $187.99 $184.38 $186.44 $134.48 8,740
2018-08-23 $185.00 $185.83 $184.85 $184.85 $133.33 6,795
2018-08-22 $185.15 $186.10 $184.12 $185.67 $133.92 6,050
2018-08-21 $185.35 $189.07 $183.79 $186.31 $134.39 14,158
2018-08-20 $189.14 $189.14 $184.25 $185.00 $133.44 6,022
2018-08-17 $187.70 $188.89 $185.39 $188.89 $136.25 6,969
2018-08-16 $188.27 $188.82 $187.47 $188.24 $135.78 3,422
2018-08-15 $187.19 $187.52 $186.09 $186.51 $134.53 3,766
2018-08-14 $189.01 $189.01 $185.00 $187.36 $135.14 3,684
2018-08-13 $186.38 $186.40 $183.09 $184.28 $132.92 13,405
2018-08-10 $183.45 $187.38 $183.45 $184.54 $133.11 8,660
2018-08-09 $185.60 $187.08 $184.38 $184.51 $133.09 9,593
2018-08-08 $187.20 $187.97 $185.00 $187.02 $134.90 13,519
2018-08-07 $188.70 $188.70 $186.85 $187.79 $135.45 11,664
2018-08-06 $190.24 $190.24 $187.12 $188.50 $135.97 11,949
2018-08-03 $191.90 $192.00 $189.99 $190.20 $137.19 4,597
2018-08-02 $191.86 $192.51 $191.11 $191.88 $138.40 8,047
2018-08-01 $192.51 $194.59 $191.51 $191.90 $138.42 4,905
2018-07-31 $192.00 $193.84 $191.70 $191.74 $138.30 6,701
2018-07-30 $191.00 $196.81 $190.27 $190.70 $137.55 13,081
2018-07-27 $194.92 $194.92 $190.44 $190.44 $137.37 3,987
2018-07-26 $191.64 $193.21 $190.77 $191.64 $138.23 10,402
2018-07-25 $194.50 $194.50 $191.71 $192.60 $138.92 5,976
2018-07-24 $195.50 $196.81 $194.25 $194.51 $140.30 5,702
2018-07-23 $195.10 $195.10 $194.01 $194.70 $140.44 2,759
2018-07-20 $193.14 $199.95 $193.00 $195.16 $140.77 11,311
2018-07-19 $193.51 $194.39 $193.50 $194.00 $139.93 7,743
2018-07-18 $193.01 $193.85 $192.83 $193.63 $139.67 4,609
2018-07-17 $191.00 $192.15 $190.27 $191.89 $138.41 4,862
2018-07-16 $191.84 $194.00 $187.12 $190.28 $137.25 13,387
2018-07-13 $191.05 $196.95 $191.05 $193.70 $139.72 6,056
2018-07-12 $197.40 $197.40 $187.44 $190.88 $137.68 11,699
2018-07-11 $197.26 $197.26 $194.42 $196.60 $141.81 3,620
2018-07-10 $195.50 $198.97 $195.50 $197.40 $142.39 5,517
2018-07-09 $195.60 $196.00 $194.00 $195.90 $141.30 10,697
2018-07-06 $195.00 $196.59 $192.56 $195.46 $140.99 5,700
2018-07-05 $193.48 $194.60 $193.00 $194.34 $140.18 5,443
2018-07-03 $193.90 $193.90 $192.05 $192.94 $139.17 3,187
2018-07-02 $193.76 $194.73 $193.52 $194.40 $140.22 4,603
2018-06-29 $193.41 $194.65 $193.33 $194.43 $140.24 9,954
2018-06-28 $197.54 $197.54 $192.55 $193.39 $139.49 11,721
2018-06-27 $198.07 $198.27 $196.17 $197.54 $142.49 10,356
2018-06-26 $199.48 $199.48 $197.44 $198.33 $143.06 7,603
2018-06-25 $197.53 $197.53 $195.30 $196.48 $141.72 3,898
2018-06-22 $199.00 $199.63 $195.50 $198.14 $142.92 30,158
2018-06-21 $199.22 $200.49 $198.44 $198.66 $143.29 7,139
2018-06-20 $199.95 $200.99 $199.36 $200.40 $144.55 13,510
2018-06-19 $199.95 $200.73 $198.51 $199.51 $143.91 8,541
2018-06-18 $199.35 $200.69 $199.35 $200.55 $144.66 8,081
2018-06-15 $199.09 $200.95 $198.41 $200.49 $144.61 17,401
2018-06-14 $200.13 $200.99 $199.70 $200.45 $144.59 11,852
2018-06-13 $200.52 $200.86 $198.60 $200.12 $144.35 5,661
2018-06-12 $200.49 $200.53 $199.00 $199.88 $144.17 15,357
2018-06-11 $200.06 $200.87 $198.80 $199.99 $144.25 6,750
2018-06-08 $201.09 $202.94 $199.15 $199.15 $143.65 9,641
2018-06-07 $200.95 $202.00 $197.65 $201.33 $145.22 6,042
2018-06-06 $199.93 $201.22 $197.08 $200.49 $144.61 15,450
2018-06-05 $197.47 $201.45 $197.47 $199.97 $144.24 4,564
2018-06-04 $198.00 $199.99 $196.28 $197.41 $142.39 6,693
2018-06-01 $196.51 $198.32 $195.63 $198.00 $142.82 6,616
2018-05-31 $198.93 $198.93 $194.84 $195.94 $141.33 10,672
2018-05-30 $199.41 $201.50 $198.70 $199.80 $144.12 19,958
2018-05-29 $200.49 $202.00 $198.00 $199.02 $143.55 25,639
2018-05-25 $201.95 $202.00 $197.70 $201.00 $144.98 8,023
2018-05-24 $197.07 $198.41 $197.00 $198.00 $142.82 6,275
2018-05-23 $198.77 $200.13 $197.15 $199.21 $143.69 7,023
2018-05-22 $201.15 $201.15 $198.92 $199.05 $143.58 5,832
2018-05-21 $201.00 $202.09 $199.20 $200.89 $144.90 11,407
2018-05-18 $198.37 $201.00 $197.50 $200.20 $144.41 19,455
2018-05-17 $197.14 $198.58 $196.94 $196.94 $142.05 11,948
2018-05-16 $195.52 $198.94 $195.05 $198.28 $143.02 12,111
2018-05-15 $194.70 $195.80 $194.00 $195.23 $140.82 9,992
2018-05-14 $198.90 $198.90 $193.98 $194.73 $140.46 11,341
2018-05-11 $193.30 $197.50 $192.97 $195.84 $141.26 10,088
2018-05-10 $191.00 $192.65 $190.85 $192.01 $138.50 20,335
2018-05-09 $191.04 $192.49 $190.08 $190.70 $137.55 8,490
2018-05-08 $190.33 $191.63 $188.04 $190.97 $137.75 14,955
2018-05-07 $192.04 $193.44 $191.00 $191.59 $138.19 9,478
2018-05-04 $190.05 $192.50 $188.46 $192.00 $138.49 14,177
2018-05-03 $192.00 $192.29 $183.34 $189.30 $136.54 10,864
2018-05-02 $193.00 $193.79 $192.00 $193.00 $139.21 11,612
2018-05-01 $194.90 $195.09 $192.01 $194.94 $140.61 8,034
2018-04-30 $196.91 $200.02 $195.09 $195.42 $140.96 10,646
2018-04-27 $199.00 $199.74 $195.59 $197.50 $142.46 11,602
2018-04-26 $197.99 $199.99 $197.05 $198.49 $143.17 7,179
2018-04-25 $199.90 $199.90 $195.80 $197.10 $142.17 20,388
2018-04-24 $200.08 $200.78 $199.00 $199.40 $143.83 6,137
2018-04-23 $200.02 $203.00 $200.02 $200.69 $144.76 4,651
2018-04-20 $199.01 $202.42 $199.01 $200.10 $144.33 6,950
2018-04-19 $199.99 $203.90 $199.50 $200.10 $144.33 6,215
2018-04-18 $200.05 $203.01 $199.15 $199.51 $143.91 16,628
2018-04-17 $200.55 $202.00 $200.01 $200.01 $144.27 11,906
2018-04-16 $200.54 $202.41 $198.99 $199.98 $144.25 9,217
2018-04-13 $200.28 $201.32 $199.89 $199.98 $144.25 4,944
2018-04-12 $201.75 $202.15 $200.20 $200.27 $144.46 9,599
2018-04-11 $199.95 $202.83 $199.95 $200.40 $144.55 5,855
2018-04-10 $203.18 $203.18 $200.15 $200.82 $144.85 7,675
2018-04-09 $200.30 $204.30 $199.97 $201.07 $145.03 6,378
2018-04-06 $200.96 $202.25 $198.00 $200.92 $144.92 4,069
2018-04-05 $202.71 $202.92 $201.47 $201.47 $145.32 7,410
2018-04-04 $200.62 $203.65 $200.62 $201.89 $145.62 15,081
2018-04-03 $203.90 $204.90 $200.29 $201.75 $145.52 13,746
2018-04-02 $204.26 $206.00 $201.63 $203.54 $146.81 6,518
2018-03-29 $209.69 $209.69 $205.00 $206.56 $148.99 5,311
2018-03-28 $204.98 $206.00 $202.70 $205.41 $148.16 4,489
2018-03-27 $204.34 $206.25 $202.15 $202.70 $146.21 15,664
2018-03-26 $201.02 $204.17 $200.65 $203.82 $147.02 6,099
2018-03-23 $204.83 $206.47 $198.75 $198.91 $143.47 9,659
2018-03-22 $206.13 $208.44 $202.53 $203.94 $147.10 6,928
2018-03-21 $207.20 $209.50 $207.20 $208.98 $150.74 7,334
2018-03-20 $210.42 $210.42 $207.00 $207.62 $149.76 4,282
2018-03-19 $208.13 $210.07 $205.99 $210.07 $151.52 4,992
2018-03-16 $209.07 $210.40 $207.25 $208.81 $150.62 19,566
2018-03-15 $210.55 $210.55 $207.55 $208.47 $150.37 7,622
2018-03-14 $210.05 $211.71 $208.05 $210.20 $151.62 3,846
2018-03-13 $212.80 $212.80 $209.80 $209.80 $151.33 7,163
2018-03-12 $212.78 $212.78 $206.36 $212.33 $153.15 6,282
2018-03-09 $208.60 $212.80 $208.60 $212.79 $153.49 6,332
2018-03-08 $208.65 $209.95 $206.00 $208.20 $150.18 5,958
2018-03-07 $207.93 $209.06 $205.18 $208.43 $150.34 4,569
2018-03-06 $208.02 $209.85 $205.62 $208.92 $150.69 7,540
2018-03-05 $207.36 $207.36 $205.20 $207.10 $149.38 8,666
2018-03-02 $202.40 $209.00 $202.14 $207.36 $149.57 9,524
2018-03-01 $205.10 $207.83 $200.17 $202.82 $146.29 12,158
2018-02-28 $210.91 $210.91 $204.41 $205.03 $147.89 12,061
2018-02-27 $211.02 $211.47 $208.00 $209.21 $150.90 13,179
2018-02-26 $208.37 $212.00 $208.00 $211.34 $152.44 6,667
2018-02-23 $205.00 $214.50 $205.00 $207.94 $149.99 13,104
2018-02-22 $210.15 $211.10 $204.36 $210.89 $152.12 3,525
2018-02-21 $214.30 $215.30 $211.00 $212.69 $153.41 5,562
2018-02-20 $207.45 $216.00 $204.60 $215.00 $155.08 26,763
2018-02-16 $203.05 $205.80 $201.60 $205.80 $148.44 5,333
2018-02-15 $202.00 $203.49 $202.00 $203.49 $146.78 2,422
2018-02-14 $199.20 $202.80 $199.20 $201.12 $145.07 8,390
2018-02-13 $203.00 $203.00 $197.35 $200.27 $144.46 10,539
2018-02-12 $204.01 $205.20 $202.00 $203.90 $147.07 7,796
2018-02-09 $206.35 $209.74 $201.06 $202.20 $145.85 8,451
2018-02-08 $204.32 $204.84 $198.99 $198.99 $143.53 4,890
2018-02-07 $201.00 $209.89 $201.00 $204.30 $147.36 8,297
2018-02-06 $202.84 $208.31 $197.55 $201.17 $145.10 19,127
2018-02-05 $212.50 $213.15 $205.39 $205.39 $148.15 6,110
2018-02-02 $209.44 $212.88 $209.00 $211.35 $152.45 9,149
2018-02-01 $208.36 $211.02 $207.50 $210.71 $151.99 6,596
2018-01-31 $210.00 $211.25 $206.51 $210.36 $151.73 8,710
2018-01-30 $212.39 $213.48 $210.00 $210.99 $152.19 6,418
2018-01-29 $214.81 $216.13 $212.46 $213.83 $154.24 5,676
2018-01-26 $215.30 $215.50 $211.79 $214.14 $154.46 2,844
2018-01-25 $212.70 $214.99 $211.11 $213.74 $154.17 5,421
2018-01-24 $214.24 $216.55 $208.85 $211.61 $152.64 6,277
2018-01-23 $215.00 $216.93 $214.58 $215.48 $155.43 8,053
2018-01-22 $214.86 $214.88 $212.00 $214.75 $154.90 5,722
2018-01-19 $212.22 $214.91 $212.00 $213.34 $153.88 5,263
2018-01-18 $214.12 $215.00 $210.86 $213.20 $153.78 7,220
2018-01-17 $212.93 $215.75 $212.45 $215.39 $155.36 6,787
2018-01-16 $213.85 $217.00 $212.35 $212.35 $153.17 10,260
2018-01-12 $211.55 $213.48 $211.55 $213.46 $153.97 7,301
2018-01-11 $209.68 $212.63 $209.68 $212.63 $153.37 5,676
2018-01-10 $207.95 $209.95 $207.95 $209.19 $150.89 3,929
2018-01-09 $209.96 $211.48 $208.60 $208.60 $150.46 5,589
2018-01-08 $207.69 $209.76 $207.69 $209.66 $151.23 3,417
2018-01-05 $208.92 $209.63 $207.42 $207.80 $149.89 8,964
2018-01-04 $207.88 $209.91 $206.92 $206.92 $149.25 6,322
2018-01-03 $207.94 $209.87 $206.00 $208.05 $150.07 9,105
2018-01-02 $207.00 $207.00 $204.20 $205.57 $148.28 12,200
2017-12-29 $207.73 $209.18 $205.96 $206.66 $149.06 7,321
2017-12-28 $204.99 $209.02 $204.20 $207.05 $149.35 6,222
2017-12-27 $206.65 $206.65 $205.48 $205.48 $148.21 8,762
2017-12-26 $204.18 $208.73 $203.84 $206.10 $148.66 6,183
2017-12-22 $208.17 $208.47 $203.70 $205.00 $147.87 8,019
2017-12-21 $207.93 $208.49 $206.92 $208.08 $150.09 8,578
2017-12-20 $206.70 $208.35 $206.10 $207.93 $149.98 10,323
2017-12-19 $208.50 $208.50 $206.20 $206.20 $148.73 6,654
2017-12-18 $209.20 $209.20 $207.80 $209.13 $150.85 10,826
2017-12-15 $207.89 $210.00 $207.05 $208.00 $150.03 20,906
2017-12-14 $210.00 $210.00 $207.80 $207.80 $149.89 5,824
2017-12-13 $209.00 $210.30 $207.48 $208.85 $150.64 6,362
2017-12-12 $208.57 $209.50 $208.26 $208.74 $150.57 7,916
2017-12-11 $206.80 $210.36 $206.77 $208.64 $150.49 10,737
2017-12-08 $210.60 $211.17 $206.74 $206.74 $149.12 20,795
2017-12-07 $210.98 $213.99 $210.13 $210.13 $151.57 21,319
2017-12-06 $210.40 $213.40 $210.10 $211.09 $152.26 4,197
2017-12-05 $211.65 $212.92 $210.01 $210.37 $151.74 8,004
2017-12-04 $213.45 $213.50 $209.35 $210.44 $151.79 10,674
2017-12-01 $211.89 $211.89 $208.88 $211.34 $152.44 11,918
2017-11-30 $207.00 $211.98 $205.00 $211.06 $152.24 17,054
2017-11-29 $216.38 $219.68 $213.28 $215.01 $150.11 30,495
2017-11-28 $213.80 $215.98 $213.36 $215.98 $150.79 12,407
2017-11-27 $214.36 $216.29 $212.73 $213.90 $149.33 17,711
2017-11-24 $214.95 $214.95 $213.10 $213.85 $149.30 3,764
2017-11-22 $211.49 $213.98 $208.25 $213.50 $149.05 8,137
2017-11-21 $209.28 $212.87 $209.28 $211.58 $147.71 15,262
2017-11-20 $207.50 $209.80 $207.29 $209.20 $146.05 11,121
2017-11-17 $206.36 $209.80 $206.36 $207.81 $145.08 9,648
2017-11-16 $205.32 $209.00 $205.32 $208.11 $145.29 15,436
2017-11-15 $205.82 $206.05 $204.40 $204.87 $143.03 5,996
2017-11-14 $207.00 $207.00 $204.39 $205.00 $143.12 7,205
2017-11-13 $207.00 $207.35 $206.18 $207.02 $144.53 6,385
2017-11-10 $208.81 $208.81 $205.43 $206.88 $144.43 16,526
2017-11-09 $206.49 $208.94 $206.14 $207.69 $145.00 11,360
2017-11-08 $206.90 $209.04 $206.90 $209.04 $145.94 8,976
2017-11-07 $211.00 $211.50 $206.42 $206.85 $144.41 6,721
2017-11-06 $212.55 $212.55 $211.20 $212.00 $148.01 4,943
2017-11-03 $212.13 $213.32 $211.29 $212.09 $148.07 5,418
2017-11-02 $212.59 $212.76 $210.60 $212.00 $148.01 12,442
2017-11-01 $213.40 $213.76 $211.72 $213.76 $149.24 22,671
2017-10-31 $214.28 $214.28 $210.96 $211.93 $147.96 21,498
2017-10-30 $219.30 $219.30 $211.86 $212.25 $148.18 8,898
2017-10-27 $214.69 $219.90 $213.43 $217.83 $152.08 12,746
2017-10-26 $211.46 $212.06 $211.46 $211.99 $148.00 2,003
2017-10-25 $209.90 $212.39 $209.00 $210.62 $147.04 6,835
2017-10-24 $213.05 $213.05 $210.50 $210.95 $147.27 13,194
2017-10-23 $211.52 $213.36 $210.58 $210.70 $147.10 20,954
2017-10-20 $212.08 $213.94 $208.94 $210.99 $147.30 25,666
2017-10-19 $210.00 $210.54 $208.66 $209.78 $146.46 10,004
2017-10-18 $212.02 $213.03 $211.00 $211.50 $147.66 7,556
2017-10-17 $212.38 $213.75 $210.28 $211.57 $147.71 5,834
2017-10-16 $213.95 $213.95 $212.01 $212.66 $148.47 5,811
2017-10-13 $213.49 $214.00 $212.12 $212.61 $148.43 11,211
2017-10-12 $213.70 $214.40 $211.02 $212.10 $148.08 11,672
2017-10-11 $215.01 $215.08 $213.64 $213.78 $149.25 8,777
2017-10-10 $213.57 $214.22 $213.45 $214.22 $149.56 5,450
2017-10-09 $215.66 $215.91 $214.14 $214.14 $149.50 2,975
2017-10-06 $213.00 $214.13 $212.57 $213.00 $148.71 9,794
2017-10-05 $212.26 $214.47 $212.26 $214.18 $149.53 5,504
2017-10-04 $212.32 $214.00 $211.91 $211.91 $147.94 7,860
2017-10-03 $213.63 $214.15 $212.24 $213.14 $148.80 13,365
2017-10-02 $213.30 $215.30 $212.57 $213.90 $149.33 26,490
2017-09-29 $214.00 $214.90 $212.06 $212.35 $148.25 12,822
2017-09-28 $212.71 $215.60 $210.85 $214.66 $149.86 8,941
2017-09-27 $209.43 $215.75 $207.47 $212.59 $148.42 23,742
2017-09-26 $205.56 $209.45 $204.82 $209.12 $146.00 13,219
2017-09-25 $204.35 $205.29 $203.53 $204.51 $142.78 7,180
2017-09-22 $202.75 $204.19 $200.77 $203.77 $142.26 6,464
2017-09-21 $200.53 $202.14 $199.20 $202.14 $141.12 5,293
2017-09-20 $201.19 $202.14 $200.45 $201.87 $140.94 5,416
2017-09-19 $201.35 $201.35 $199.21 $200.62 $140.06 7,575
2017-09-18 $200.00 $201.44 $200.00 $200.46 $139.95 11,489
2017-09-15 $200.09 $202.79 $200.09 $201.74 $140.84 17,807
2017-09-14 $197.66 $199.59 $196.54 $199.59 $139.34 10,311
2017-09-13 $197.00 $201.18 $197.00 $199.96 $139.60 16,590
2017-09-12 $197.00 $197.18 $195.84 $196.10 $136.91 7,928
2017-09-11 $195.52 $197.97 $194.75 $195.82 $136.71 11,706
2017-09-08 $194.57 $195.40 $193.91 $195.09 $136.20 9,226
2017-09-07 $193.00 $194.63 $193.00 $194.63 $135.88 10,290
2017-09-06 $189.90 $197.07 $189.90 $193.47 $135.07 12,404
2017-09-05 $195.80 $196.35 $192.00 $192.00 $134.04 12,380
2017-09-01 $196.48 $196.48 $194.19 $195.77 $136.68 13,028
2017-08-31 $194.01 $198.65 $194.01 $196.33 $137.07 17,764
2017-08-30 $191.05 $194.93 $191.05 $193.81 $135.31 12,422
2017-08-29 $189.46 $192.48 $189.46 $191.42 $133.64 22,879
2017-08-28 $189.00 $190.59 $188.00 $188.99 $131.94 28,524
2017-08-25 $188.15 $190.21 $187.63 $188.95 $131.92 14,185
2017-08-24 $190.77 $190.81 $188.50 $188.71 $131.75 16,564
2017-08-23 $191.84 $192.00 $190.10 $190.19 $132.78 5,303
2017-08-22 $191.10 $192.60 $191.00 $192.20 $134.18 9,121
2017-08-21 $191.61 $191.91 $190.11 $190.11 $132.73 9,290
2017-08-18 $191.10 $192.59 $191.00 $192.34 $134.28 14,380
2017-08-17 $193.28 $193.82 $191.35 $191.58 $133.75 11,651
2017-08-16 $194.40 $194.89 $193.92 $194.83 $136.02 4,378
2017-08-15 $194.50 $197.24 $193.50 $194.50 $135.79 8,516
2017-08-14 $194.11 $194.99 $193.89 $193.89 $135.36 9,597
2017-08-11 $192.50 $194.79 $192.50 $192.98 $134.73 6,340
2017-08-10 $195.00 $195.00 $193.06 $193.56 $135.13 9,701
2017-08-09 $195.75 $196.50 $195.33 $195.66 $136.60 11,403
2017-08-08 $196.63 $198.25 $196.00 $196.61 $137.26 9,174
2017-08-07 $197.08 $197.51 $195.52 $196.17 $136.96 11,835
2017-08-04 $197.00 $198.31 $196.35 $196.66 $137.30 4,450
2017-08-03 $196.45 $197.85 $195.75 $196.57 $137.24 11,640
2017-08-02 $197.00 $197.85 $196.25 $196.26 $137.02 7,731
2017-08-01 $197.10 $199.00 $197.00 $197.35 $137.78 9,204
2017-07-31 $198.00 $198.33 $194.80 $197.50 $137.88 16,196
2017-07-28 $196.00 $198.59 $192.80 $198.05 $138.27 10,045
2017-07-27 $198.53 $199.98 $190.99 $196.15 $136.94 25,613
2017-07-26 $196.55 $199.68 $196.04 $199.68 $139.41 6,981
2017-07-25 $198.32 $199.80 $195.90 $197.30 $137.74 11,341
2017-07-24 $195.55 $200.41 $195.55 $197.21 $137.68 9,822
2017-07-21 $196.87 $201.04 $195.77 $196.53 $137.21 14,274
2017-07-20 $196.11 $196.58 $195.51 $196.10 $136.91 7,185
2017-07-19 $196.24 $197.90 $196.04 $197.57 $137.93 8,064
2017-07-18 $199.85 $200.31 $196.21 $196.99 $137.53 12,616
2017-07-17 $201.13 $201.80 $199.45 $200.20 $139.77 4,913
2017-07-14 $201.73 $201.90 $199.00 $201.40 $140.61 5,105
2017-07-13 $201.72 $202.13 $200.06 $202.13 $141.12 4,533
2017-07-12 $199.70 $201.55 $199.69 $201.48 $140.66 4,716
2017-07-11 $200.00 $201.60 $198.90 $198.90 $138.86 4,832
2017-07-10 $197.75 $200.93 $197.75 $199.95 $139.59 3,123
2017-07-07 $199.14 $201.39 $198.65 $201.05 $140.36 5,611
2017-07-06 $198.03 $201.01 $196.87 $198.50 $138.58 6,854
2017-07-05 $199.54 $199.54 $197.66 $198.20 $138.37 6,058
2017-07-03 $199.60 $200.49 $199.60 $200.00 $139.63 3,397
2017-06-30 $200.44 $200.58 $198.60 $199.40 $139.21 8,502
2017-06-29 $200.80 $201.39 $197.96 $199.46 $139.25 8,775
2017-06-28 $199.20 $199.56 $198.48 $199.56 $139.32 5,544
2017-06-27 $198.81 $201.56 $197.55 $197.65 $137.99 5,821
2017-06-26 $198.93 $201.63 $196.02 $196.90 $137.47 14,304
2017-06-23 $202.60 $203.58 $197.75 $198.48 $138.57 29,125
2017-06-22 $201.75 $202.00 $199.45 $201.20 $140.47 14,815
2017-06-21 $201.99 $201.99 $199.26 $199.86 $139.53 10,530
2017-06-20 $201.35 $203.04 $200.22 $200.55 $140.01 14,125
2017-06-19 $203.67 $204.84 $201.28 $202.50 $141.38 21,442
2017-06-16 $205.78 $205.78 $203.66 $203.85 $142.32 18,299
2017-06-15 $208.30 $208.30 $206.22 $207.03 $144.54 7,030
2017-06-14 $206.61 $206.61 $204.25 $205.80 $143.68 5,883
2017-06-13 $207.97 $207.97 $206.01 $207.40 $144.80 7,335
2017-06-12 $207.49 $209.43 $206.25 $206.71 $144.31 12,219
2017-06-09 $205.50 $206.00 $205.09 $205.70 $143.61 10,245
2017-06-08 $204.12 $205.50 $203.00 $204.60 $142.84 9,909
2017-06-07 $204.71 $206.90 $201.53 $203.98 $142.41 5,013
2017-06-06 $202.95 $202.95 $201.30 $202.76 $141.56 10,186
2017-06-05 $204.81 $205.90 $203.11 $203.64 $142.17 8,835
2017-06-02 $205.27 $207.50 $205.24 $205.50 $143.47 23,382
2017-06-01 $202.41 $205.70 $201.21 $205.11 $143.20 20,020
2017-05-31 $201.05 $203.17 $200.10 $202.22 $141.18 11,631
2017-05-30 $200.20 $204.44 $200.20 $201.16 $140.44 15,546
2017-05-26 $197.11 $201.17 $197.11 $201.01 $140.33 14,225
2017-05-25 $197.50 $199.00 $197.46 $199.00 $138.93 11,866
2017-05-24 $195.29 $199.71 $195.29 $196.89 $137.46 14,691
2017-05-23 $194.00 $196.94 $192.15 $195.29 $136.34 14,222
2017-05-22 $197.39 $197.39 $194.60 $195.40 $136.42 6,969
2017-05-19 $196.11 $198.72 $196.11 $196.40 $137.12 11,392
2017-05-18 $199.49 $200.50 $196.31 $196.94 $137.49 7,877
2017-05-17 $203.95 $203.95 $197.48 $198.62 $138.67 10,843
2017-05-16 $204.70 $204.91 $204.70 $204.91 $143.06 3,018
2017-05-15 $204.66 $205.85 $203.03 $204.89 $143.04 7,135
2017-05-12 $202.10 $204.60 $200.98 $203.35 $141.97 6,963
2017-05-11 $202.66 $202.75 $202.10 $202.15 $141.13 5,136
2017-05-10 $203.63 $204.90 $203.09 $203.79 $142.28 4,602
2017-05-09 $202.51 $206.50 $202.51 $204.92 $143.06 33,700
2017-05-08 $203.75 $206.81 $201.54 $203.48 $142.06 15,351
2017-05-05 $200.64 $204.00 $200.00 $203.41 $142.01 10,723
2017-05-04 $200.23 $203.60 $198.50 $200.20 $139.77 19,497
2017-05-03 $198.51 $201.11 $196.00 $201.00 $140.33 17,467
2017-05-02 $201.04 $203.23 $197.09 $199.30 $139.14 8,443
2017-05-01 $202.69 $205.00 $200.88 $201.60 $140.75 9,238
2017-04-28 $203.00 $203.00 $197.45 $202.15 $141.13 14,651
2017-04-27 $203.00 $206.76 $201.10 $203.72 $142.23 8,366
2017-04-26 $197.48 $204.40 $197.21 $203.04 $141.75 10,762
2017-04-25 $196.48 $199.11 $195.50 $197.84 $138.12 5,325
2017-04-24 $193.25 $197.78 $191.19 $195.32 $136.36 8,976
2017-04-21 $191.60 $192.58 $189.20 $189.99 $132.64 6,235
2017-04-20 $190.00 $192.26 $189.85 $191.41 $133.63 10,843
2017-04-19 $194.97 $194.97 $188.59 $189.64 $132.40 7,200
2017-04-18 $192.79 $192.79 $188.30 $189.19 $132.08 4,990
2017-04-17 $189.24 $192.81 $189.08 $192.79 $134.60 5,990
2017-04-13 $192.29 $192.29 $188.00 $188.34 $131.49 8,966
2017-04-12 $193.09 $193.09 $187.20 $189.41 $132.24 12,063
2017-04-11 $192.70 $194.62 $191.40 $192.00 $134.04 8,307
2017-04-10 $193.00 $194.16 $191.22 $192.90 $134.67 4,907
2017-04-07 $191.45 $193.00 $190.71 $192.60 $134.46 6,012
2017-04-06 $192.62 $192.90 $190.00 $191.05 $133.38 6,871
2017-04-05 $190.88 $194.88 $189.19 $191.86 $133.95 14,138
2017-04-04 $194.06 $194.06 $188.10 $189.19 $132.08 17,780
2017-04-03 $195.00 $195.00 $192.44 $194.30 $135.65 11,462
2017-03-31 $192.17 $194.96 $192.01 $194.55 $135.82 13,097
2017-03-30 $191.99 $193.00 $189.60 $191.13 $133.44 17,198
2017-03-29 $193.95 $193.95 $191.33 $191.84 $133.93 9,649
2017-03-28 $194.00 $195.76 $192.00 $193.40 $135.02 10,126
2017-03-27 $189.96 $194.35 $189.96 $194.00 $135.44 9,987
2017-03-24 $188.18 $191.60 $188.18 $190.10 $132.72 12,470
2017-03-23 $183.80 $188.24 $183.80 $187.01 $130.56 12,049
2017-03-22 $188.28 $188.28 $182.50 $183.60 $128.18 8,387
2017-03-21 $189.80 $190.00 $186.74 $186.90 $130.48 7,026
2017-03-20 $192.64 $194.82 $189.64 $191.02 $133.36 12,572
2017-03-17 $194.38 $198.00 $193.52 $193.65 $135.20 20,085
2017-03-16 $194.62 $198.94 $193.55 $195.28 $136.33 6,279
2017-03-15 $190.36 $196.45 $190.36 $194.62 $135.87 8,033
2017-03-14 $191.98 $191.98 $190.00 $190.81 $133.21 4,228
2017-03-13 $195.98 $195.98 $192.89 $192.89 $134.67 5,778
2017-03-10 $197.59 $197.59 $194.60 $194.67 $135.91 4,724
2017-03-09 $197.81 $197.81 $194.64 $196.09 $136.90 4,670
2017-03-08 $196.00 $199.72 $195.35 $195.70 $136.63 4,354
2017-03-07 $199.70 $200.09 $198.23 $199.10 $139.00 7,269
2017-03-06 $198.50 $201.75 $198.33 $199.81 $139.50 4,930
2017-03-03 $199.00 $201.80 $197.05 $200.00 $139.63 8,288
2017-03-02 $199.72 $200.16 $199.20 $199.40 $139.21 2,985
2017-03-01 $203.00 $205.13 $200.46 $201.53 $140.70 9,635
2017-02-28 $202.23 $202.23 $198.50 $200.52 $139.99 9,092
2017-02-27 $201.52 $203.60 $201.30 $203.60 $142.14 6,534
2017-02-24 $202.54 $204.42 $191.85 $202.25 $141.20 13,047
2017-02-23 $207.18 $207.50 $204.54 $205.44 $143.43 4,321
2017-02-22 $206.29 $208.00 $204.50 $207.50 $144.87 6,524
2017-02-21 $205.89 $207.40 $205.46 $207.40 $144.80 3,162
2017-02-17 $207.05 $207.05 $202.40 $204.50 $142.77 4,856
2017-02-16 $206.91 $207.24 $203.15 $206.09 $143.88 2,560
2017-02-15 $204.53 $207.17 $204.53 $206.90 $144.45 1,744
2017-02-14 $205.67 $206.58 $204.29 $204.29 $142.62 3,943
2017-02-13 $205.90 $207.21 $204.00 $206.90 $144.45 13,203
2017-02-10 $206.00 $207.40 $203.79 $205.06 $143.16 3,089
2017-02-09 $201.19 $205.99 $201.19 $204.90 $143.05 6,027
2017-02-08 $204.09 $204.09 $196.70 $199.81 $139.50 11,880
2017-02-07 $204.18 $204.18 $202.00 $204.00 $142.42 4,341
2017-02-06 $203.00 $204.85 $202.71 $202.71 $141.52 5,236
2017-02-03 $201.00 $204.00 $201.00 $202.53 $141.40 5,830
2017-02-02 $201.51 $201.53 $198.54 $199.71 $139.43 5,268
2017-02-01 $204.47 $204.55 $201.05 $201.86 $140.93 5,567
2017-01-31 $199.49 $203.00 $196.81 $202.20 $141.17 12,814
2017-01-30 $199.73 $199.73 $197.34 $199.00 $138.93 12,984
2017-01-27 $198.50 $199.61 $195.49 $199.50 $139.28 21,015
2017-01-26 $194.05 $198.01 $194.01 $197.92 $138.18 13,811
2017-01-25 $199.49 $199.90 $197.65 $198.62 $138.67 10,924
2017-01-24 $197.50 $202.29 $197.00 $198.64 $138.68 6,875
2017-01-23 $193.26 $196.61 $193.26 $195.57 $136.54 6,823
2017-01-20 $195.09 $199.28 $188.22 $192.69 $134.53 28,093
2017-01-19 $201.10 $201.26 $195.00 $195.84 $136.73 17,763
2017-01-18 $206.62 $206.62 $202.11 $202.55 $141.41 15,733
2017-01-17 $209.45 $211.22 $206.55 $206.79 $144.37 8,421
2017-01-13 $210.00 $211.15 $208.16 $210.54 $146.99 4,136
2017-01-12 $209.69 $209.69 $206.70 $209.01 $145.92 7,232
2017-01-11 $208.67 $209.99 $207.51 $208.15 $145.32 22,905
2017-01-10 $206.85 $209.52 $205.04 $209.03 $145.93 18,465
2017-01-09 $208.96 $208.96 $205.96 $207.29 $144.72 14,387
2017-01-06 $209.98 $209.99 $207.38 $207.61 $144.94 10,477
2017-01-05 $209.00 $209.94 $206.00 $208.34 $145.45 8,163
2017-01-04 $210.50 $212.72 $208.50 $210.95 $147.27 41,074
2017-01-03 $209.36 $211.12 $209.36 $210.44 $146.92 9,863
2016-12-30 $213.00 $213.00 $205.91 $210.38 $146.88 8,602
2016-12-29 $210.00 $211.35 $210.00 $211.35 $147.55 4,696
2016-12-28 $211.23 $211.23 $208.31 $210.00 $146.61 9,554
2016-12-27 $207.40 $214.60 $207.40 $212.45 $148.32 14,044
2016-12-23 $210.00 $211.45 $210.00 $211.20 $147.45 2,850
2016-12-22 $210.31 $211.25 $209.87 $211.07 $147.36 7,160
2016-12-21 $210.00 $212.00 $209.59 $211.94 $147.97 5,018
2016-12-20 $208.90 $214.22 $208.90 $212.79 $148.56 8,608
2016-12-19 $210.16 $211.69 $208.50 $210.64 $147.06 10,381
2016-12-16 $211.00 $211.00 $209.08 $209.91 $146.55 17,498
2016-12-15 $208.36 $214.43 $208.36 $210.38 $146.88 12,951
2016-12-14 $208.02 $210.17 $208.01 $209.50 $146.26 7,538
2016-12-13 $208.00 $213.31 $207.36 $209.02 $145.93 7,864
2016-12-12 $212.96 $212.96 $207.66 $209.54 $146.29 6,533
2016-12-09 $209.69 $213.92 $208.03 $212.64 $148.45 20,049
2016-12-08 $209.79 $211.15 $206.98 $208.68 $145.69 21,284
2016-12-07 $208.07 $211.00 $207.71 $210.51 $146.97 6,328
2016-12-06 $208.15 $209.70 $201.89 $206.80 $144.38 19,816
2016-12-05 $209.89 $211.40 $207.00 $208.90 $145.84 12,206
2016-12-02 $209.90 $210.76 $203.95 $208.21 $145.36 3,484
2016-12-01 $207.00 $211.96 $207.00 $209.60 $146.33 13,490
2016-11-30 $209.10 $210.67 $204.72 $209.10 $145.98 20,958
2016-11-29 $213.00 $217.00 $212.01 $212.11 $143.95 12,929
2016-11-28 $212.97 $217.68 $210.99 $212.50 $144.22 15,073
2016-11-25 $208.81 $212.70 $208.81 $211.78 $143.73 2,239
2016-11-23 $210.00 $210.64 $205.81 $208.11 $141.24 6,966
2016-11-22 $202.00 $212.85 $201.72 $211.79 $143.74 20,100
2016-11-21 $204.18 $207.93 $200.64 $202.01 $137.10 24,931
2016-11-18 $200.75 $205.95 $200.00 $203.19 $137.90 51,739
2016-11-17 $200.00 $203.74 $198.74 $200.93 $136.37 15,747
2016-11-16 $197.80 $204.02 $195.00 $202.15 $137.19 37,259
2016-11-15 $194.00 $196.76 $191.39 $195.28 $132.53 29,275
2016-11-14 $191.04 $193.74 $189.80 $193.74 $131.49 21,919
2016-11-11 $181.70 $191.40 $180.48 $189.00 $128.27 19,107
2016-11-10 $179.99 $183.94 $179.34 $180.88 $122.76 16,221
2016-11-09 $174.75 $178.80 $173.88 $178.00 $120.80 19,020
2016-11-08 $176.44 $177.42 $175.10 $175.84 $119.34 3,953
2016-11-07 $175.10 $177.19 $172.78 $177.19 $120.25 7,860
2016-11-04 $170.99 $175.02 $170.00 $172.30 $116.94 14,499
2016-11-03 $175.12 $175.51 $173.55 $175.51 $119.11 7,327
2016-11-02 $179.20 $179.20 $175.52 $175.52 $119.12 5,165
2016-11-01 $180.62 $181.00 $178.83 $179.20 $121.62 3,533
2016-10-31 $182.16 $184.85 $182.01 $182.01 $123.53 4,489
2016-10-28 $184.31 $185.63 $179.60 $184.01 $124.88 3,643
2016-10-27 $180.44 $181.37 $178.06 $178.15 $120.91 10,601
2016-10-26 $183.53 $184.44 $178.50 $179.05 $121.52 9,187
2016-10-25 $183.49 $183.49 $183.49 $183.49 $124.53 831
2016-10-24 $183.64 $184.07 $182.21 $183.60 $124.60 2,902
2016-10-21 $179.08 $182.22 $179.00 $181.20 $122.98 1,497
2016-10-20 $180.02 $180.02 $180.02 $180.02 $122.18 550
2016-10-19 $183.69 $183.69 $180.05 $182.11 $123.59 1,955
2016-10-18 $183.00 $183.00 $179.14 $182.00 $123.52 2,210
2016-10-17 $179.00 $183.54 $179.00 $182.11 $123.59 2,088
2016-10-14 $179.28 $184.97 $179.28 $181.81 $123.39 4,151
2016-10-13 $178.73 $181.77 $178.22 $178.22 $120.95 1,954
2016-10-12 $181.00 $181.00 $179.89 $180.20 $122.30 10,424
2016-10-11 $180.80 $182.65 $180.80 $181.42 $123.13 5,646
2016-10-10 $180.75 $182.40 $180.75 $182.00 $123.52 4,261
2016-10-07 $180.45 $182.53 $179.47 $180.61 $122.58 9,752
2016-10-06 $182.64 $182.89 $180.70 $181.64 $123.27 2,407
2016-10-05 $181.96 $182.61 $180.45 $182.60 $123.93 2,972
2016-10-04 $177.02 $181.00 $177.02 $181.00 $122.84 1,960
2016-10-03 $184.09 $184.09 $181.33 $181.33 $123.06 2,077
2016-09-30 $184.38 $185.97 $182.10 $184.79 $125.41 5,986
2016-09-29 $184.48 $184.48 $182.97 $183.38 $124.46 2,371
2016-09-28 $179.50 $184.70 $178.54 $183.50 $124.54 5,554
2016-09-27 $183.45 $183.45 $179.71 $179.71 $121.96 7,077
2016-09-26 $183.45 $184.41 $182.06 $182.11 $123.59 8,160
2016-09-23 $184.41 $184.72 $180.83 $183.80 $124.74 4,924
2016-09-22 $184.95 $185.29 $184.00 $185.09 $125.62 6,177
2016-09-21 $182.50 $184.04 $182.01 $184.00 $124.88 3,306
2016-09-20 $183.96 $183.96 $180.71 $181.80 $123.38 2,218
2016-09-19 $182.09 $182.14 $181.26 $181.81 $123.39 2,059
2016-09-16 $184.13 $184.13 $181.00 $181.00 $122.84 14,288
2016-09-15 $180.01 $184.95 $179.72 $182.89 $124.12 4,467
2016-09-14 $188.61 $188.61 $180.16 $180.58 $122.56 6,658
2016-09-13 $189.42 $189.50 $184.22 $184.22 $125.03 3,118
2016-09-12 $186.00 $189.55 $186.00 $187.75 $127.42 3,200
2016-09-09 $189.11 $189.11 $186.11 $186.11 $126.31 3,692
2016-09-08 $185.84 $191.21 $185.00 $188.00 $127.59 5,132
2016-09-07 $188.03 $188.05 $185.79 $185.80 $126.10 6,825
2016-09-06 $191.77 $191.77 $188.29 $188.86 $128.17 7,512
2016-09-02 $188.31 $189.90 $188.31 $189.79 $128.81 3,921
2016-09-01 $188.17 $189.32 $187.70 $189.32 $128.49 2,526
2016-08-31 $190.04 $190.44 $187.35 $189.35 $128.51 6,325
2016-08-30 $181.20 $189.41 $181.20 $187.82 $127.47 5,657
2016-08-29 $189.04 $189.85 $188.22 $189.04 $128.30 3,763
2016-08-26 $189.00 $189.00 $189.00 $189.00 $128.27 1,422
2016-08-25 $189.01 $190.96 $188.52 $189.01 $128.28 1,360
2016-08-24 $190.10 $190.10 $189.09 $189.09 $128.33 1,860
2016-08-23 $191.18 $191.39 $190.90 $190.90 $129.56 2,823
2016-08-22 $192.11 $193.10 $191.00 $191.21 $129.77 5,292
2016-08-19 $192.99 $194.44 $192.66 $192.66 $130.75 9,842
2016-08-18 $191.21 $193.47 $191.21 $192.80 $130.85 4,248
2016-08-17 $190.00 $193.95 $188.51 $192.00 $130.31 6,632
2016-08-16 $190.07 $191.40 $190.00 $190.00 $128.95 4,449
2016-08-15 $190.85 $192.00 $190.08 $191.24 $129.79 6,085
2016-08-12 $184.42 $191.64 $184.42 $190.00 $128.95 3,352
2016-08-11 $193.38 $194.00 $188.20 $189.99 $128.94 5,895
2016-08-10 $190.70 $193.92 $190.00 $190.25 $129.12 4,596
2016-08-09 $193.50 $193.97 $193.50 $193.97 $131.64 1,144
2016-08-08 $191.76 $194.36 $191.76 $192.60 $130.71 1,639
2016-08-05 $190.56 $193.50 $190.56 $192.94 $130.94 4,212
2016-08-04 $191.15 $191.98 $189.95 $190.52 $129.30 3,523
2016-08-03 $191.01 $193.00 $190.50 $192.22 $130.45 7,396
2016-08-02 $188.06 $193.04 $188.06 $192.01 $130.31 7,241
2016-08-01 $191.30 $195.76 $190.81 $194.55 $132.04 12,656
2016-07-29 $188.27 $192.00 $188.27 $190.99 $129.62 6,694
2016-07-28 $187.53 $193.45 $187.53 $189.25 $128.44 3,515
2016-07-27 $188.58 $191.17 $185.11 $189.88 $128.87 11,040
2016-07-26 $192.26 $192.51 $188.61 $189.90 $128.88 6,217
2016-07-25 $193.10 $194.70 $193.10 $194.12 $131.74 6,246
2016-07-22 $193.80 $196.50 $193.80 $196.49 $133.35 3,684
2016-07-21 $198.92 $198.92 $193.58 $195.55 $132.71 4,875
2016-07-20 $198.47 $199.98 $197.85 $198.40 $134.65 5,055
2016-07-19 $197.85 $198.32 $196.70 $198.00 $134.38 9,142
2016-07-18 $197.00 $199.17 $196.33 $197.95 $134.34 9,903
2016-07-15 $197.97 $198.32 $193.92 $197.84 $134.27 7,896
2016-07-14 $196.94 $198.99 $191.53 $198.00 $134.38 2,345
2016-07-13 $193.97 $196.00 $191.72 $196.00 $133.02 2,752
2016-07-12 $193.45 $196.50 $192.35 $194.44 $131.96 7,993
2016-07-11 $190.62 $193.62 $190.62 $193.09 $131.05 4,701
2016-07-08 $191.77 $192.40 $189.07 $190.80 $129.49 10,165
2016-07-07 $185.01 $191.63 $185.01 $190.80 $129.49 9,253
2016-07-06 $186.52 $190.80 $185.00 $185.22 $125.70 5,910
2016-07-05 $190.40 $191.74 $185.43 $186.52 $126.59 12,243
2016-07-01 $190.65 $194.00 $188.70 $191.80 $130.17 8,584
2016-06-30 $187.96 $190.00 $185.47 $188.42 $127.88 9,420
2016-06-29 $186.80 $195.34 $186.76 $187.75 $127.42 5,941
2016-06-28 $181.00 $186.91 $181.00 $185.60 $125.96 13,479
2016-06-27 $181.94 $184.56 $179.54 $180.30 $122.37 9,554
2016-06-24 $193.73 $196.60 $189.83 $190.24 $129.11 15,202
2016-06-23 $198.19 $198.19 $197.21 $198.11 $134.45 5,083
2016-06-22 $196.90 $197.78 $195.26 $196.12 $133.10 7,138
2016-06-21 $196.31 $199.20 $196.00 $196.92 $133.64 14,941
2016-06-20 $196.00 $199.69 $194.56 $197.25 $133.87 14,900
2016-06-17 $193.75 $199.74 $193.75 $196.00 $133.02 36,236
2016-06-16 $192.96 $193.99 $192.00 $193.38 $131.24 11,204
2016-06-15 $191.57 $191.66 $189.50 $191.12 $129.71 3,772
2016-06-14 $191.71 $192.00 $189.36 $191.71 $130.11 8,600
2016-06-13 $190.95 $193.35 $189.03 $192.14 $130.40 9,310
2016-06-10 $190.00 $191.76 $189.64 $191.15 $129.73 3,580
2016-06-09 $190.00 $192.55 $189.90 $191.15 $129.73 5,578
2016-06-08 $187.75 $191.50 $187.75 $191.20 $129.76 5,487
2016-06-07 $187.63 $188.91 $186.37 $188.34 $127.82 7,174
2016-06-06 $186.00 $188.50 $184.26 $187.90 $127.52 4,170
2016-06-03 $186.46 $187.22 $185.02 $187.10 $126.98 10,019
2016-06-02 $183.49 $186.67 $182.96 $186.00 $126.23 7,003
2016-06-01 $178.05 $183.95 $178.05 $183.48 $124.52 17,371
2016-05-31 $180.44 $181.79 $180.00 $180.26 $122.34 7,726
2016-05-27 $179.76 $181.47 $178.59 $181.01 $122.85 8,718
2016-05-26 $180.00 $181.60 $178.34 $180.25 $122.33 7,398
2016-05-25 $180.74 $182.80 $179.48 $182.70 $123.99 6,899
2016-05-24 $177.88 $180.76 $173.86 $180.64 $122.60 11,273
2016-05-23 $175.95 $178.42 $175.87 $177.58 $120.52 2,864
2016-05-20 $173.90 $177.83 $173.01 $175.69 $119.24 4,494
2016-05-19 $174.72 $177.00 $172.30 $173.80 $117.95 5,087
2016-05-18 $178.00 $180.48 $173.72 $174.16 $118.20 10,189
2016-05-17 $179.08 $181.29 $178.58 $179.05 $121.52 10,448
2016-05-16 $179.53 $181.90 $178.30 $181.15 $122.94 10,616
2016-05-13 $176.20 $180.00 $175.00 $179.70 $121.96 13,174
2016-05-12 $175.11 $175.11 $173.47 $174.06 $118.13 1,628
2016-05-11 $176.01 $176.63 $173.00 $175.64 $119.20 4,731
2016-05-10 $175.15 $178.00 $175.02 $176.87 $120.04 3,884
2016-05-09 $175.12 $175.97 $174.22 $175.00 $118.77 3,987
2016-05-06 $175.00 $178.03 $173.97 $178.00 $120.80 5,730
2016-05-05 $176.78 $177.85 $175.50 $176.05 $119.48 7,368
2016-05-04 $171.52 $178.99 $171.52 $176.95 $120.09 9,454
2016-05-03 $177.88 $177.89 $175.64 $175.64 $119.20 2,499
2016-05-02 $177.78 $180.12 $173.31 $179.84 $122.05 10,426
2016-04-29 $178.57 $180.00 $175.13 $175.26 $118.94 4,482
2016-04-28 $179.25 $181.27 $178.53 $178.53 $121.16 3,283
2016-04-27 $180.03 $180.03 $179.22 $179.22 $121.63 2,224
2016-04-26 $179.68 $181.98 $179.68 $180.00 $122.16 6,493
2016-04-25 $180.28 $180.28 $179.99 $180.00 $122.16 4,952
2016-04-22 $175.80 $182.66 $175.80 $181.01 $122.85 8,572
2016-04-21 $179.90 $179.90 $177.79 $178.01 $120.81 6,773
2016-04-20 $177.55 $178.22 $173.66 $178.22 $120.95 5,017
2016-04-19 $173.12 $177.12 $173.12 $176.42 $119.73 3,222
2016-04-18 $173.00 $176.00 $173.00 $174.86 $118.67 2,421
2016-04-15 $173.47 $174.25 $171.15 $172.75 $117.24 3,880
2016-04-14 $167.00 $175.60 $167.00 $173.83 $117.97 3,747
2016-04-13 $166.00 $170.72 $165.38 $167.79 $113.87 15,725
2016-04-12 $167.52 $168.54 $165.61 $167.00 $113.34 6,067
2016-04-11 $167.42 $169.48 $167.00 $167.27 $113.52 5,145
2016-04-08 $171.56 $171.56 $167.17 $167.40 $113.61 5,167
2016-04-07 $168.05 $171.71 $167.59 $168.14 $114.11 5,810
2016-04-06 $170.38 $173.63 $170.38 $172.40 $117.00 4,813
2016-04-05 $173.41 $173.41 $171.31 $171.79 $116.59 10,564
2016-04-04 $172.53 $173.80 $172.20 $173.80 $117.95 2,196
2016-04-01 $174.26 $175.11 $172.60 $174.00 $118.09 6,965
2016-03-31 $176.96 $179.95 $176.46 $177.36 $120.37 4,408
2016-03-30 $176.51 $177.00 $174.59 $176.36 $119.69 5,044
2016-03-29 $171.78 $175.00 $171.78 $174.41 $118.37 16,277
2016-03-28 $175.00 $175.19 $171.61 $173.10 $117.48 11,098
2016-03-24 $176.97 $176.97 $174.41 $174.41 $118.37 6,343
2016-03-23 $177.43 $178.57 $176.21 $176.27 $119.63 6,497
2016-03-22 $178.95 $178.97 $178.88 $178.88 $121.40 1,975
2016-03-21 $178.61 $180.00 $178.61 $179.10 $121.55 6,307
2016-03-18 $180.53 $181.54 $179.20 $179.89 $122.09 20,004
2016-03-17 $181.07 $181.07 $176.53 $179.60 $121.89 3,919
2016-03-16 $179.50 $180.60 $177.05 $177.18 $120.25 7,559
2016-03-15 $179.71 $181.00 $175.00 $179.20 $121.62 16,581
2016-03-14 $180.06 $180.59 $178.69 $179.40 $121.75 6,333
2016-03-11 $177.02 $180.00 $175.25 $179.99 $122.15 14,678
2016-03-10 $178.10 $179.32 $175.15 $176.88 $120.04 7,394
2016-03-09 $178.75 $181.12 $177.96 $178.70 $121.28 10,974
2016-03-08 $178.01 $178.39 $176.01 $176.02 $119.46 5,901
2016-03-07 $176.28 $180.54 $176.28 $179.16 $121.59 13,075
2016-03-04 $173.63 $178.92 $173.63 $178.00 $120.80 10,568
2016-03-03 $172.17 $175.00 $169.25 $174.60 $118.50 11,600
2016-03-02 $169.43 $172.00 $167.81 $171.90 $116.66 14,619
2016-03-01 $169.58 $170.19 $167.81 $169.00 $114.70 15,867
2016-02-29 $171.00 $171.60 $168.30 $169.00 $114.70 32,862
2016-02-26 $176.54 $176.54 $170.02 $170.19 $115.50 14,702
2016-02-25 $179.33 $180.71 $175.51 $176.00 $119.45 10,434
2016-02-24 $179.87 $181.64 $175.59 $179.85 $122.06 9,743
2016-02-23 $185.34 $185.54 $176.44 $176.49 $119.78 18,949
2016-02-22 $185.62 $192.47 $185.60 $186.80 $126.78 17,586
2016-02-19 $189.98 $189.98 $180.50 $185.54 $125.92 15,631
2016-02-18 $192.00 $195.09 $188.18 $189.98 $128.93 18,238
2016-02-17 $186.50 $193.26 $186.50 $192.91 $130.92 20,277
2016-02-16 $184.45 $187.24 $179.00 $186.65 $126.67 7,423
2016-02-12 $176.37 $185.29 $176.37 $184.40 $125.15 12,141
2016-02-11 $174.00 $178.99 $168.58 $175.59 $119.17 15,457
2016-02-10 $176.87 $179.69 $176.87 $177.50 $120.46 21,025
2016-02-09 $178.11 $178.11 $174.63 $176.82 $120.00 11,028
2016-02-08 $173.31 $179.34 $173.14 $178.67 $121.26 19,546
2016-02-05 $176.40 $179.00 $173.66 $175.06 $118.81 24,863
2016-02-04 $175.93 $177.02 $175.03 $176.40 $119.72 8,194
2016-02-03 $175.47 $179.00 $174.22 $175.00 $118.77 9,141
2016-02-02 $169.00 $177.50 $167.42 $174.22 $118.24 25,036
2016-02-01 $167.71 $170.14 $166.30 $168.67 $114.47 7,676
2016-01-29 $164.37 $172.61 $164.37 $169.05 $114.73 15,121
2016-01-28 $161.05 $162.82 $161.05 $162.30 $110.15 6,198
2016-01-27 $161.90 $162.24 $159.32 $161.90 $109.88 7,593
2016-01-26 $162.65 $166.80 $158.20 $161.70 $109.74 15,872
2016-01-25 $160.00 $165.58 $155.89 $162.46 $110.26 16,828
2016-01-22 $157.44 $162.29 $157.44 $160.01 $108.59 11,992
2016-01-21 $156.65 $158.20 $140.98 $158.20 $107.37 12,152
2016-01-20 $152.86 $159.45 $150.76 $158.18 $107.35 16,030
2016-01-19 $154.78 $157.37 $153.87 $154.21 $104.66 4,936
2016-01-15 $151.95 $158.54 $142.69 $154.88 $105.11 39,891
2016-01-14 $158.13 $158.55 $153.20 $155.97 $105.85 24,894
2016-01-13 $169.76 $171.60 $157.50 $159.09 $107.97 22,465
2016-01-12 $178.00 $178.21 $166.15 $169.87 $115.29 23,911
2016-01-11 $182.24 $182.24 $177.17 $177.36 $120.37 12,364
2016-01-08 $183.00 $190.20 $182.36 $182.36 $123.76 14,813
2016-01-07 $176.55 $184.57 $175.60 $182.77 $124.04 15,238
2016-01-06 $179.40 $180.65 $172.68 $180.65 $122.60 30,941
2016-01-05 $177.00 $181.90 $175.40 $179.40 $121.75 4,340
2016-01-04 $187.24 $187.24 $176.50 $178.01 $120.81 18,096
2015-12-31 $191.70 $192.00 $188.88 $189.00 $128.27 8,633
2015-12-30 $191.50 $192.50 $189.57 $191.20 $129.76 7,784
2015-12-29 $190.41 $192.00 $188.30 $191.70 $130.10 7,355
2015-12-28 $190.67 $190.67 $189.52 $189.72 $128.76 4,621
2015-12-24 $189.20 $192.72 $188.94 $189.92 $128.89 7,660
2015-12-23 $189.90 $193.00 $188.86 $190.80 $129.49 17,427
2015-12-22 $189.10 $192.03 $187.35 $189.95 $128.91 8,263
2015-12-21 $196.50 $196.61 $187.00 $189.98 $128.93 8,877
2015-12-18 $196.01 $198.95 $193.20 $194.99 $132.33 17,270
2015-12-17 $197.76 $201.95 $192.51 $197.22 $133.85 7,498
2015-12-16 $198.74 $199.45 $193.10 $198.22 $134.53 14,731
2015-12-15 $197.85 $203.72 $197.85 $198.90 $134.99 15,246
2015-12-14 $201.43 $205.97 $198.53 $200.07 $135.78 6,300
2015-12-11 $209.23 $209.23 $201.13 $202.01 $137.10 11,842
2015-12-10 $214.00 $214.00 $209.79 $211.69 $143.67 8,380
2015-12-09 $214.00 $216.00 $213.12 $213.99 $145.23 6,198
2015-12-08 $213.64 $216.00 $213.00 $213.31 $144.77 13,517
2015-12-07 $215.03 $220.00 $212.03 $214.45 $145.54 21,198
2015-12-04 $220.54 $221.01 $212.14 $215.17 $146.03 34,152
2015-12-03 $222.55 $224.20 $218.27 $218.76 $148.47 27,363
2015-12-02 $226.26 $231.85 $205.00 $222.76 $151.18 45,355
2015-12-01 $221.92 $228.82 $221.48 $228.79 $151.87 22,587
2015-11-30 $214.45 $221.92 $214.45 $220.19 $146.16 35,630
2015-11-27 $213.96 $213.96 $211.84 $213.29 $141.58 3,255
2015-11-25 $209.51 $213.62 $208.30 $213.62 $141.80 8,696
2015-11-24 $207.77 $209.76 $206.44 $208.33 $138.28 7,001
2015-11-23 $206.61 $207.10 $205.00 $206.17 $136.85 15,247
2015-11-20 $202.91 $204.87 $201.75 $204.87 $135.99 3,411
2015-11-19 $204.86 $204.86 $200.44 $201.43 $133.70 7,244
2015-11-18 $200.00 $203.88 $200.00 $202.75 $134.58 8,493
2015-11-17 $197.60 $201.16 $196.75 $199.94 $132.72 14,949
2015-11-16 $195.48 $198.80 $191.18 $197.47 $131.08 15,418
2015-11-13 $192.92 $200.60 $192.92 $195.11 $129.51 18,210
2015-11-12 $194.47 $196.47 $193.75 $194.00 $128.77 10,323
2015-11-11 $196.44 $201.00 $193.76 $194.52 $129.12 3,832
2015-11-10 $195.50 $197.00 $193.68 $196.84 $130.66 6,044
2015-11-09 $197.33 $197.33 $196.27 $196.44 $130.39 1,620
2015-11-06 $199.79 $199.80 $197.50 $198.95 $132.06 6,321
2015-11-05 $200.73 $201.67 $198.49 $199.79 $132.62 6,433
2015-11-04 $202.92 $204.30 $199.00 $201.02 $133.43 27,645
2015-11-03 $200.00 $203.32 $199.76 $203.14 $134.84 5,625
2015-11-02 $200.00 $200.79 $199.50 $200.77 $133.27 4,251
2015-10-30 $200.00 $201.86 $197.46 $200.05 $132.79 9,925
2015-10-29 $200.00 $204.87 $199.78 $200.21 $132.89 22,140
2015-10-28 $200.01 $202.09 $199.90 $201.04 $133.45 7,341
2015-10-27 $201.51 $204.50 $198.17 $198.40 $131.69 22,020
2015-10-26 $199.47 $203.20 $198.09 $203.13 $134.83 6,931
2015-10-23 $198.24 $199.95 $198.24 $199.77 $132.60 6,107
2015-10-22 $195.70 $199.39 $195.70 $199.03 $132.11 5,683
2015-10-21 $193.81 $195.40 $193.81 $195.40 $129.70 1,152
2015-10-20 $197.25 $198.79 $195.26 $198.09 $131.49 5,766
2015-10-19 $197.81 $197.81 $196.19 $196.40 $130.37 2,913
2015-10-16 $198.25 $199.80 $197.46 $197.64 $131.19 3,149
2015-10-15 $195.94 $198.00 $195.94 $197.91 $131.37 4,651
2015-10-14 $196.67 $197.00 $193.61 $193.90 $128.71 4,818
2015-10-13 $195.40 $197.01 $193.28 $197.00 $130.76 10,928
2015-10-12 $196.47 $196.47 $192.38 $195.50 $129.77 6,532
2015-10-09 $194.98 $195.64 $191.71 $195.50 $129.77 13,045
2015-10-08 $191.49 $194.10 $190.00 $194.03 $128.79 6,306
2015-10-07 $189.52 $193.40 $186.22 $191.76 $127.29 7,503
2015-10-06 $191.10 $191.11 $187.71 $189.18 $125.57 7,181
2015-10-05 $190.05 $193.25 $187.51 $191.10 $126.85 4,843
2015-10-02 $185.60 $190.28 $184.24 $189.29 $125.65 6,184
2015-10-01 $183.35 $191.72 $183.35 $187.75 $124.62 6,044
2015-09-30 $188.60 $188.60 $182.64 $186.04 $123.49 22,893
2015-09-29 $184.00 $187.00 $183.12 $186.84 $124.02 10,269
2015-09-28 $186.30 $187.47 $183.50 $184.20 $122.27 11,418
2015-09-25 $194.45 $194.45 $186.01 $186.71 $123.93 16,077
2015-09-24 $189.15 $194.60 $189.15 $193.01 $128.12 14,403
2015-09-23 $188.65 $189.80 $187.05 $188.91 $125.39 7,646
2015-09-22 $190.50 $191.00 $187.99 $188.57 $125.17 22,034
2015-09-21 $190.78 $193.47 $189.99 $192.00 $127.45 12,503
2015-09-18 $191.30 $192.50 $188.21 $190.20 $126.25 27,020
2015-09-17 $193.95 $193.98 $190.99 $193.40 $128.37 10,254
2015-09-16 $193.18 $193.81 $191.55 $193.81 $128.65 9,049
2015-09-15 $186.24 $193.09 $184.76 $192.21 $127.58 45,801
2015-09-14 $187.56 $187.56 $184.52 $186.24 $123.62 24,989
2015-09-11 $185.97 $189.19 $185.90 $188.00 $124.79 32,417
2015-09-10 $186.00 $189.48 $183.86 $185.95 $123.43 18,777
2015-09-09 $191.60 $194.98 $184.92 $185.22 $122.94 14,545
2015-09-08 $190.55 $195.00 $190.30 $191.30 $126.98 7,923
2015-09-04 $188.95 $189.88 $185.31 $189.00 $125.45 1,463

Diamond Hill Investment Group Inc - Class A (DHIL) News Headlines

Recent Diamond Hill Investment Group Inc - Class A (DHIL) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.