Dover Corp (DOV) Exchange: NYSE

Data as of May 20, 2022

$130.78 ($1.24) 0.96%

Dover Corp - Daily Information
Click for more stock information on Dover Corp.
Daily Information Data
Date May 20, 2022
Open $130.73
Previous Close $130.78
High $131.15
Low $127.58
Adjusted Open $130.73
Previous Adjusted Close $130.78
Adjusted High $131.15
Adjusted Low $127.58

About Dover Corp (DOV)

Dover is a diversified global manufacturer and solutions provider with annual revenue of approximately $7 billion. We deliver innovative equipment and components, consumable supplies, aftermarket parts, software and digital solutions, and support services through five operating segments: Engineered Products, Fueling Solutions, Imaging & Identification, Pumps & Process Solutions and Refrigeration & Food Equipment. Dover combines global scale, operational agility, world-class engineering capability and customer intimacy to lead the markets we serve. Recognized for our entrepreneurial approach for over 60 years, our team of over 23,000 employees takes an ownership mindset, collaborating with customers to redefine what's possible. Headquartered in Downers Grove, Illinois, Dover trades on the New York Stock Exchange under "DOV."

Historical Stock Data for Dover Corp (DOV)

Date Open High Low Close Adj.Close Volume
2022-05-20 $130.73 $131.15 $127.58 $130.78 $130.78 1,767,880
2022-05-19 $128.42 $130.90 $127.04 $129.54 $129.54 978,087
2022-05-18 $134.08 $134.33 $128.98 $129.39 $129.39 753,412
2022-05-17 $135.98 $136.24 $133.43 $135.90 $135.90 703,093
2022-05-16 $131.75 $134.01 $130.59 $133.37 $133.37 1,014,599
2022-05-13 $132.57 $134.23 $131.01 $132.83 $132.83 826,437
2022-05-12 $129.53 $131.41 $128.54 $131.35 $131.35 892,009
2022-05-11 $129.40 $132.79 $128.55 $130.08 $130.08 1,075,563
2022-05-10 $133.40 $134.24 $128.31 $129.95 $129.95 979,686
2022-05-09 $131.33 $133.40 $130.53 $132.10 $132.10 1,204,392
2022-05-06 $134.39 $134.68 $131.51 $133.01 $133.01 888,784
2022-05-05 $136.81 $137.84 $134.03 $135.23 $135.23 1,051,245
2022-05-04 $135.83 $138.70 $134.33 $138.24 $138.24 976,559
2022-05-03 $134.41 $136.71 $133.70 $136.04 $136.04 843,013
2022-05-02 $133.02 $135.12 $131.03 $134.37 $134.37 1,158,317
2022-04-29 $138.66 $139.51 $132.69 $133.30 $133.30 2,175,805
2022-04-28 $138.76 $140.65 $136.42 $139.49 $139.49 1,392,434
2022-04-27 $139.06 $141.63 $137.92 $137.99 $137.99 1,827,597
2022-04-26 $141.14 $142.77 $139.04 $139.05 $139.05 1,569,643
2022-04-25 $142.22 $143.17 $139.00 $142.24 $142.24 1,311,683
2022-04-22 $143.02 $143.17 $140.30 $143.00 $143.00 1,605,641
2022-04-21 $146.47 $151.68 $138.50 $144.16 $144.16 2,189,035
2022-04-20 $154.73 $156.82 $154.13 $155.52 $155.52 1,145,945
2022-04-19 $147.47 $151.93 $147.20 $151.68 $151.68 762,159
2022-04-18 $145.96 $148.19 $145.84 $146.62 $146.62 854,968
2022-04-14 $149.96 $150.83 $146.27 $146.39 $146.39 886,084
2022-04-13 $147.47 $149.50 $147.44 $149.41 $149.41 606,155
2022-04-12 $149.88 $151.15 $146.83 $147.87 $147.87 779,878
2022-04-11 $150.88 $152.05 $148.93 $149.23 $149.23 857,354
2022-04-08 $151.20 $153.75 $149.41 $150.88 $150.88 1,223,207
2022-04-07 $153.63 $155.33 $152.63 $154.43 $154.43 979,764
2022-04-06 $152.00 $154.85 $151.02 $154.75 $154.75 832,617
2022-04-05 $157.95 $159.02 $153.37 $153.92 $153.92 860,085
2022-04-04 $157.46 $158.57 $155.74 $157.93 $157.93 817,327
2022-04-01 $158.34 $159.45 $156.97 $158.55 $158.55 636,967
2022-03-31 $160.03 $160.62 $156.83 $156.90 $156.90 756,504
2022-03-30 $161.87 $162.43 $160.10 $160.58 $160.58 646,213
2022-03-29 $160.80 $162.88 $160.17 $162.74 $162.74 536,010
2022-03-28 $157.77 $158.70 $156.43 $158.65 $158.65 369,162
2022-03-25 $157.74 $158.36 $156.71 $158.28 $158.28 416,373
2022-03-24 $158.36 $158.82 $156.34 $157.23 $157.23 589,668
2022-03-23 $158.25 $159.71 $157.61 $157.83 $157.83 548,615
2022-03-22 $159.25 $160.84 $158.69 $159.39 $159.39 884,239
2022-03-21 $159.30 $159.83 $157.13 $158.16 $158.16 587,582
2022-03-18 $157.70 $159.84 $155.62 $159.27 $159.27 1,054,564
2022-03-17 $154.06 $157.59 $154.06 $157.33 $157.33 457,512
2022-03-16 $153.61 $157.00 $152.57 $155.80 $155.80 861,985
2022-03-15 $152.76 $153.16 $150.64 $152.19 $152.19 669,455
2022-03-14 $152.40 $154.23 $150.99 $151.42 $151.42 499,638
2022-03-11 $153.52 $154.33 $150.50 $150.63 $150.63 773,254
2022-03-10 $148.88 $152.14 $148.61 $151.98 $151.98 892,999
2022-03-09 $150.34 $153.00 $149.82 $151.20 $151.20 711,537
2022-03-08 $147.93 $150.31 $145.69 $146.19 $146.19 889,288
2022-03-07 $150.44 $150.99 $146.67 $146.86 $146.86 1,212,157
2022-03-04 $154.32 $155.00 $150.75 $150.94 $150.94 1,227,477
2022-03-03 $158.69 $158.99 $156.06 $157.07 $157.07 444,541
2022-03-02 $153.39 $158.71 $153.16 $157.15 $157.15 887,512
2022-03-01 $156.44 $157.08 $150.58 $151.67 $151.67 847,433
2022-02-28 $156.62 $159.12 $155.12 $156.86 $156.86 1,003,379
2022-02-25 $155.39 $159.55 $155.39 $159.02 $159.02 631,120
2022-02-24 $152.00 $155.43 $151.31 $155.36 $154.87 825,106
2022-02-23 $158.74 $159.07 $154.26 $154.91 $154.42 841,914
2022-02-22 $159.14 $160.69 $157.46 $158.16 $157.66 739,771
2022-02-18 $158.91 $160.77 $158.32 $159.03 $158.53 649,522
2022-02-17 $161.32 $162.17 $159.21 $159.39 $158.89 776,447
2022-02-16 $160.68 $163.90 $160.17 $162.95 $162.44 697,231
2022-02-15 $163.24 $164.20 $160.63 $161.62 $161.11 885,821
2022-02-14 $160.43 $161.86 $159.44 $161.16 $160.65 787,363
2022-02-11 $164.45 $164.85 $159.15 $160.21 $159.71 888,942
2022-02-10 $164.74 $167.30 $162.85 $163.94 $163.43 784,136
2022-02-09 $166.52 $168.54 $166.52 $167.59 $167.06 492,828
2022-02-08 $162.72 $165.40 $160.84 $164.82 $164.30 779,411
2022-02-07 $163.25 $163.85 $161.46 $162.15 $161.64 696,374
2022-02-04 $162.12 $164.86 $157.65 $163.15 $162.64 1,466,835
2022-02-03 $169.01 $170.22 $162.94 $163.56 $163.05 977,845
2022-02-02 $169.28 $171.41 $168.21 $170.26 $169.73 952,368
2022-02-01 $169.83 $170.64 $166.17 $169.69 $169.16 1,019,555
2022-01-31 $165.86 $170.00 $164.58 $169.91 $169.38 1,536,852
2022-01-28 $168.62 $168.75 $162.10 $167.03 $166.51 1,205,555
2022-01-27 $174.16 $175.10 $164.37 $168.71 $168.18 1,438,702
2022-01-26 $171.47 $174.84 $168.68 $169.92 $169.39 883,552
2022-01-25 $170.85 $172.44 $165.90 $170.67 $170.14 935,546
2022-01-24 $170.97 $174.19 $166.53 $173.69 $173.15 1,095,069
2022-01-21 $174.80 $176.35 $172.71 $173.53 $172.99 649,969
2022-01-20 $178.50 $179.61 $174.41 $174.68 $174.13 989,588
2022-01-19 $179.29 $180.00 $176.48 $177.60 $177.04 638,602
2022-01-18 $176.53 $178.58 $174.57 $178.44 $177.88 962,721
2022-01-14 $179.05 $179.05 $176.24 $178.48 $177.92 718,692
2022-01-13 $182.09 $182.15 $179.65 $180.38 $179.81 527,492
2022-01-12 $181.77 $183.03 $180.31 $181.29 $180.72 392,140
2022-01-11 $180.19 $181.00 $176.64 $180.73 $180.16 500,743
2022-01-10 $180.72 $181.19 $177.33 $179.35 $178.79 681,005
2022-01-07 $182.43 $184.05 $181.22 $182.92 $182.35 1,057,481
2022-01-06 $180.56 $182.90 $179.84 $181.47 $180.90 752,837
2022-01-05 $182.00 $182.85 $178.98 $179.34 $178.78 758,785
2022-01-04 $179.96 $183.00 $179.60 $181.47 $180.90 808,595
2022-01-03 $181.64 $183.72 $177.29 $178.33 $177.77 786,094
2021-12-31 $181.09 $182.76 $180.55 $181.60 $181.03 346,278
2021-12-30 $182.22 $182.96 $180.54 $180.67 $180.10 302,679
2021-12-29 $179.94 $181.78 $179.14 $181.47 $180.90 367,798
2021-12-28 $178.50 $180.04 $178.50 $179.81 $179.25 402,622
2021-12-27 $174.14 $178.89 $173.73 $178.63 $178.07 465,991
2021-12-23 $173.37 $174.53 $172.73 $173.74 $173.20 470,917
2021-12-22 $171.32 $172.52 $170.89 $172.49 $171.95 388,031
2021-12-21 $169.86 $171.94 $168.13 $171.33 $170.79 556,073
2021-12-20 $169.90 $170.52 $166.09 $168.44 $167.91 939,798
2021-12-17 $172.85 $176.17 $170.23 $170.29 $169.76 1,729,353
2021-12-16 $173.00 $175.46 $172.14 $172.32 $171.78 1,019,199
2021-12-15 $168.96 $171.86 $167.92 $171.67 $171.13 811,961
2021-12-14 $171.03 $172.04 $166.33 $168.07 $167.54 724,632
2021-12-13 $171.97 $172.69 $170.34 $171.75 $171.21 533,004
2021-12-10 $171.09 $172.63 $170.34 $171.36 $170.82 552,200
2021-12-09 $171.26 $173.56 $170.84 $171.62 $171.08 331,767
2021-12-08 $172.49 $172.49 $170.26 $171.85 $171.31 473,525
2021-12-07 $172.00 $175.12 $171.30 $172.25 $171.71 720,506
2021-12-06 $168.88 $170.83 $168.17 $169.99 $169.46 525,500
2021-12-03 $166.99 $167.97 $164.00 $167.01 $166.49 855,237
2021-12-02 $163.56 $167.78 $163.18 $166.43 $165.91 695,799
2021-12-01 $165.88 $169.11 $162.82 $162.83 $162.32 779,349
2021-11-30 $170.52 $171.27 $163.40 $163.85 $163.34 1,728,790
2021-11-29 $172.43 $173.90 $170.87 $171.80 $171.26 785,921
2021-11-26 $171.42 $173.57 $170.69 $171.24 $170.21 546,486
2021-11-24 $175.10 $176.67 $174.29 $176.24 $175.18 452,041
2021-11-23 $176.14 $176.73 $174.72 $175.98 $174.92 412,487
2021-11-22 $176.30 $178.32 $175.84 $175.90 $174.84 432,717
2021-11-19 $177.50 $178.20 $175.97 $176.05 $174.99 538,981
2021-11-18 $175.78 $177.00 $175.02 $176.58 $175.52 668,808
2021-11-17 $176.43 $177.98 $174.42 $175.41 $174.35 484,474
2021-11-16 $173.78 $177.98 $173.78 $176.63 $175.57 599,981
2021-11-15 $173.00 $174.97 $172.00 $173.50 $172.45 644,082
2021-11-12 $171.98 $172.89 $169.91 $172.86 $171.82 560,777
2021-11-11 $174.69 $174.79 $170.86 $171.15 $170.12 563,271
2021-11-10 $175.39 $176.65 $174.36 $174.75 $173.70 391,596
2021-11-09 $173.25 $175.49 $172.97 $175.39 $174.33 366,445
2021-11-08 $173.06 $174.20 $171.56 $173.62 $172.57 572,673
2021-11-05 $173.65 $174.29 $170.88 $171.29 $170.26 586,179
2021-11-04 $170.82 $173.28 $170.73 $172.14 $171.10 384,762
2021-11-03 $170.77 $171.43 $168.51 $170.00 $168.98 358,087
2021-11-02 $170.29 $172.03 $169.83 $171.44 $170.41 429,642
2021-11-01 $169.30 $170.19 $167.91 $169.76 $168.74 459,773
2021-10-29 $168.64 $170.32 $167.99 $169.08 $168.06 650,686
2021-10-28 $166.19 $169.14 $166.02 $169.07 $168.05 433,871
2021-10-27 $167.96 $168.67 $165.46 $165.63 $164.63 481,323
2021-10-26 $168.94 $169.19 $167.35 $167.40 $166.39 389,909
2021-10-25 $168.49 $169.60 $167.66 $168.64 $167.62 533,629
2021-10-22 $170.18 $171.25 $169.08 $169.21 $168.19 532,552
2021-10-21 $167.70 $169.76 $166.52 $169.59 $168.57 499,381
2021-10-20 $169.50 $171.24 $167.80 $168.85 $167.83 1,037,153
2021-10-19 $173.06 $174.23 $166.17 $167.91 $166.90 1,746,687
2021-10-18 $164.03 $167.47 $163.92 $166.79 $165.78 1,031,605
2021-10-15 $163.95 $166.54 $163.13 $165.11 $164.11 887,806
2021-10-14 $158.11 $162.80 $158.11 $162.51 $161.53 657,941
2021-10-13 $157.47 $158.23 $156.38 $157.38 $156.43 563,940
2021-10-12 $157.09 $159.14 $156.56 $157.09 $156.14 625,598
2021-10-11 $157.61 $158.80 $156.67 $156.67 $155.73 522,556
2021-10-08 $158.95 $158.95 $156.69 $157.84 $156.89 546,072
2021-10-07 $160.10 $161.16 $159.71 $159.80 $158.84 707,482
2021-10-06 $156.69 $159.21 $154.77 $159.07 $158.11 681,797
2021-10-05 $156.50 $159.14 $155.39 $158.12 $157.17 671,995
2021-10-04 $156.42 $158.31 $154.96 $155.99 $155.05 683,313
2021-10-01 $156.26 $158.11 $154.18 $156.88 $155.93 548,323
2021-09-30 $160.18 $160.19 $155.46 $155.50 $154.56 803,451
2021-09-29 $159.49 $159.95 $159.05 $159.30 $158.34 471,389
2021-09-28 $161.06 $161.06 $157.55 $158.84 $157.88 757,465
2021-09-27 $161.63 $162.88 $161.58 $161.66 $160.69 614,151
2021-09-24 $163.08 $163.57 $161.73 $161.90 $160.92 376,291
2021-09-23 $163.33 $164.67 $162.93 $163.54 $162.55 579,448
2021-09-22 $162.57 $163.77 $161.96 $162.25 $161.27 693,213
2021-09-21 $163.61 $163.61 $160.74 $161.24 $160.27 585,681
2021-09-20 $160.00 $162.76 $159.16 $162.54 $161.56 1,371,399
2021-09-17 $163.11 $163.99 $161.48 $162.64 $161.66 1,402,271
2021-09-16 $167.77 $167.87 $163.34 $164.25 $163.26 1,493,681
2021-09-15 $166.67 $168.49 $166.27 $167.70 $166.69 1,454,595
2021-09-14 $171.30 $171.78 $166.35 $166.97 $165.96 1,413,246
2021-09-13 $175.06 $175.32 $169.36 $170.70 $169.67 991,693
2021-09-10 $175.85 $176.08 $173.47 $173.56 $172.51 708,795
2021-09-09 $175.00 $176.46 $174.63 $174.84 $173.79 684,907
2021-09-08 $172.67 $175.46 $171.96 $174.85 $173.80 644,290
2021-09-07 $174.23 $174.39 $172.57 $172.77 $171.73 526,573
2021-09-03 $175.52 $176.24 $174.61 $174.93 $173.88 556,941
2021-09-02 $174.86 $176.05 $174.32 $175.99 $174.93 466,134
2021-09-01 $174.82 $174.82 $172.50 $173.89 $172.84 451,414
2021-08-31 $175.69 $175.69 $174.00 $174.36 $173.31 794,600
2021-08-30 $174.79 $176.40 $174.36 $175.79 $174.73 419,357
2021-08-27 $174.88 $175.33 $174.26 $174.59 $173.05 491,381
2021-08-26 $174.20 $174.47 $173.52 $174.04 $172.50 587,253
2021-08-25 $174.28 $175.26 $173.85 $174.46 $172.92 550,290
2021-08-24 $173.11 $174.58 $172.85 $174.23 $172.69 516,794
2021-08-23 $173.27 $174.32 $172.85 $173.10 $171.57 556,469
2021-08-20 $172.48 $173.16 $171.44 $172.70 $171.17 1,323,806
2021-08-19 $170.21 $173.68 $170.04 $172.42 $170.89 1,403,744
2021-08-18 $172.35 $174.09 $171.36 $171.51 $169.99 719,829
2021-08-17 $173.24 $173.66 $171.42 $173.02 $171.49 586,611
2021-08-16 $171.53 $174.01 $170.43 $173.96 $172.42 576,309
2021-08-13 $172.11 $172.69 $171.15 $171.64 $170.12 689,684
2021-08-12 $172.15 $172.80 $171.18 $172.06 $170.54 1,065,424
2021-08-11 $172.13 $173.14 $171.47 $172.49 $170.96 693,064
2021-08-10 $169.32 $171.98 $169.22 $171.75 $170.23 771,040
2021-08-09 $169.25 $169.47 $168.19 $169.06 $167.56 766,828
2021-08-06 $170.03 $170.69 $168.84 $169.49 $167.99 719,260
2021-08-05 $168.80 $169.84 $168.41 $169.19 $167.69 809,155
2021-08-04 $168.89 $169.64 $167.10 $168.07 $166.58 910,581
2021-08-03 $167.80 $169.97 $166.91 $169.67 $168.17 935,939
2021-08-02 $167.50 $169.02 $166.85 $166.94 $165.46 694,689
2021-07-30 $164.83 $167.30 $164.20 $167.12 $165.64 1,122,589
2021-07-29 $163.99 $165.28 $163.38 $165.11 $163.65 566,678
2021-07-28 $164.07 $164.17 $162.21 $162.96 $161.52 1,273,777
2021-07-27 $162.21 $164.61 $161.37 $163.83 $162.38 953,749
2021-07-26 $163.98 $165.14 $161.85 $162.91 $161.47 1,120,500
2021-07-23 $165.84 $166.34 $163.36 $164.29 $162.84 929,703
2021-07-22 $164.72 $164.99 $163.11 $164.83 $163.37 899,720
2021-07-21 $163.30 $165.76 $163.22 $164.09 $162.64 1,791,017
2021-07-20 $152.53 $163.74 $152.53 $162.14 $160.71 1,744,675
2021-07-19 $153.05 $153.31 $150.49 $151.97 $150.63 1,270,909
2021-07-16 $156.02 $156.86 $154.72 $154.95 $153.58 890,216
2021-07-15 $154.56 $156.69 $154.56 $155.65 $154.27 682,511
2021-07-14 $154.96 $155.83 $154.35 $155.30 $153.93 760,576
2021-07-13 $154.95 $155.67 $154.02 $154.41 $153.04 512,659
2021-07-12 $152.50 $154.96 $152.15 $154.88 $153.51 623,016
2021-07-09 $153.25 $153.66 $152.52 $153.46 $152.10 676,345
2021-07-08 $151.13 $152.62 $149.62 $151.14 $149.80 1,040,608
2021-07-07 $150.23 $153.36 $150.23 $153.08 $151.73 649,255
2021-07-06 $151.32 $151.77 $148.74 $150.57 $149.24 598,912
2021-07-02 $151.81 $152.31 $150.33 $151.80 $150.46 470,732
2021-07-01 $151.30 $151.75 $150.41 $150.96 $149.62 772,807
2021-06-30 $149.24 $150.73 $148.65 $150.60 $149.27 591,169
2021-06-29 $149.51 $150.24 $148.78 $149.23 $147.91 595,298
2021-06-28 $149.21 $149.51 $147.85 $148.99 $147.67 488,008
2021-06-25 $148.30 $149.54 $148.05 $149.31 $147.99 695,861
2021-06-24 $147.23 $147.77 $145.91 $147.68 $146.37 464,578
2021-06-23 $147.65 $148.13 $146.30 $146.91 $145.61 921,764
2021-06-22 $146.22 $147.94 $145.32 $147.30 $146.00 557,351
2021-06-21 $144.03 $146.54 $143.77 $146.30 $145.01 575,143
2021-06-18 $143.86 $144.39 $142.92 $142.96 $141.70 997,094
2021-06-17 $150.19 $150.19 $144.91 $145.76 $144.47 767,636
2021-06-16 $150.85 $151.66 $149.66 $149.99 $148.66 659,454
2021-06-15 $150.63 $151.66 $149.63 $151.37 $150.03 457,333
2021-06-14 $151.52 $152.20 $149.43 $150.34 $149.01 532,052
2021-06-11 $150.92 $152.00 $150.26 $151.76 $150.42 675,292
2021-06-10 $152.00 $152.03 $150.05 $150.29 $148.96 466,386
2021-06-09 $152.05 $152.05 $150.42 $150.66 $149.33 370,763
2021-06-08 $151.21 $152.20 $150.25 $152.02 $150.68 417,163
2021-06-07 $153.29 $153.76 $151.00 $151.63 $150.29 425,163
2021-06-04 $152.18 $153.43 $152.18 $153.15 $151.80 467,153
2021-06-03 $150.86 $152.22 $150.01 $152.04 $150.69 614,153
2021-06-02 $151.64 $152.28 $150.50 $151.24 $149.90 541,303
2021-06-01 $152.00 $152.28 $151.00 $151.13 $149.79 432,447
2021-05-28 $150.79 $150.94 $149.69 $150.50 $149.17 491,879
2021-05-27 $149.78 $150.88 $149.26 $150.25 $148.92 828,077
2021-05-26 $148.99 $149.34 $147.91 $148.89 $147.09 449,775
2021-05-25 $149.47 $150.29 $148.84 $149.00 $147.20 797,611
2021-05-24 $149.14 $149.92 $148.04 $149.49 $147.68 887,251
2021-05-21 $148.95 $149.83 $147.75 $148.27 $146.48 451,694
2021-05-20 $147.67 $148.52 $146.47 $148.07 $146.28 506,850
2021-05-19 $146.01 $147.39 $145.04 $147.37 $145.59 525,265
2021-05-18 $150.37 $150.64 $147.74 $147.80 $146.01 534,623
2021-05-17 $151.05 $151.71 $149.03 $150.33 $148.51 503,940
2021-05-14 $150.25 $152.23 $150.25 $151.40 $149.57 625,883
2021-05-13 $146.62 $150.26 $146.62 $149.57 $147.76 678,158
2021-05-12 $150.35 $150.76 $146.28 $146.40 $144.63 699,769
2021-05-11 $152.50 $152.50 $149.59 $150.19 $148.37 728,097
2021-05-10 $154.00 $155.77 $153.40 $153.45 $151.59 638,583
2021-05-07 $152.05 $153.63 $151.59 $152.91 $151.06 817,931
2021-05-06 $151.71 $152.82 $150.88 $152.67 $150.82 612,210
2021-05-05 $151.55 $151.71 $150.09 $150.84 $149.01 481,806
2021-05-04 $149.52 $151.92 $148.98 $151.54 $149.71 616,892
2021-05-03 $150.40 $151.04 $148.50 $149.77 $147.96 640,852
2021-04-30 $150.24 $151.03 $148.66 $149.19 $147.38 930,964
2021-04-29 $149.01 $151.72 $148.61 $151.33 $149.50 611,293
2021-04-28 $148.40 $149.75 $147.63 $148.10 $146.31 1,145,987
2021-04-27 $146.40 $148.10 $145.27 $147.94 $146.15 751,903
2021-04-26 $148.69 $149.23 $146.16 $146.39 $144.62 709,969
2021-04-23 $147.35 $148.73 $147.02 $148.14 $146.35 576,161
2021-04-22 $149.33 $149.40 $147.05 $147.55 $145.76 802,066
2021-04-21 $145.23 $148.85 $145.16 $148.83 $147.03 1,103,371
2021-04-20 $144.74 $146.90 $143.78 $144.86 $143.11 1,345,279
2021-04-19 $140.57 $140.82 $138.87 $140.43 $138.73 801,291
2021-04-16 $140.83 $141.21 $139.50 $140.57 $138.87 737,582
2021-04-15 $138.47 $139.45 $137.65 $139.38 $137.69 565,052
2021-04-14 $138.17 $139.48 $137.92 $138.30 $136.63 700,292
2021-04-13 $139.66 $139.84 $138.32 $138.66 $136.98 559,365
2021-04-12 $139.95 $140.76 $139.42 $140.49 $138.79 597,338
2021-04-09 $139.41 $140.10 $138.41 $139.96 $138.27 350,632
2021-04-08 $138.52 $139.21 $137.84 $138.52 $136.84 473,013
2021-04-07 $139.25 $139.79 $138.38 $139.08 $137.40 435,067
2021-04-06 $140.04 $141.12 $139.25 $139.53 $137.84 566,016
2021-04-05 $139.22 $140.71 $138.37 $140.17 $138.47 623,831
2021-04-01 $137.76 $138.04 $135.68 $137.93 $136.26 498,415
2021-03-31 $138.15 $138.90 $136.57 $137.13 $135.47 604,394
2021-03-30 $138.50 $139.09 $137.75 $138.38 $136.71 668,250
2021-03-29 $139.33 $140.17 $137.72 $138.23 $136.56 719,420
2021-03-26 $138.58 $140.10 $137.56 $139.90 $138.21 525,575
2021-03-25 $135.65 $138.26 $134.08 $137.70 $136.03 686,575
2021-03-24 $134.59 $137.07 $134.50 $135.67 $134.03 639,698
2021-03-23 $135.33 $136.53 $133.01 $133.62 $132.00 938,355
2021-03-22 $135.57 $136.78 $134.74 $136.44 $134.79 687,271
2021-03-19 $136.80 $137.31 $134.51 $135.55 $133.91 1,566,495
2021-03-18 $136.93 $138.19 $136.45 $137.20 $135.54 701,749
2021-03-17 $136.46 $137.44 $135.10 $136.92 $135.26 700,268
2021-03-16 $135.23 $135.72 $132.46 $135.56 $133.92 897,048
2021-03-15 $135.25 $135.88 $133.39 $135.76 $134.12 737,781
2021-03-12 $134.78 $136.05 $134.52 $135.83 $134.19 922,321
2021-03-11 $132.96 $134.88 $132.50 $133.86 $132.24 729,072
2021-03-10 $130.77 $134.67 $130.17 $133.07 $131.46 668,905
2021-03-09 $132.44 $132.44 $130.78 $130.92 $129.34 894,595
2021-03-08 $130.73 $133.31 $130.41 $131.78 $130.19 774,576
2021-03-05 $126.71 $130.64 $126.01 $130.06 $128.49 807,866
2021-03-04 $127.02 $127.54 $123.58 $125.36 $123.84 719,283
2021-03-03 $127.25 $129.08 $126.87 $126.99 $125.45 686,701
2021-03-02 $127.34 $128.14 $126.43 $127.15 $125.61 871,390
2021-03-01 $124.41 $129.45 $124.41 $127.37 $125.83 1,176,546
2021-02-26 $124.52 $124.82 $122.61 $123.26 $121.77 1,082,983
2021-02-25 $125.42 $125.74 $123.86 $124.28 $122.78 1,099,037
2021-02-24 $121.74 $125.76 $121.14 $125.50 $123.49 723,257
2021-02-23 $122.67 $123.62 $120.30 $121.98 $120.03 804,246
2021-02-22 $121.42 $122.34 $120.86 $122.14 $120.18 1,144,795
2021-02-19 $121.35 $122.91 $121.26 $122.25 $120.29 676,326
2021-02-18 $120.39 $121.39 $118.94 $120.94 $119.00 442,086
2021-02-17 $121.18 $121.99 $119.67 $120.63 $118.70 614,018
2021-02-16 $123.45 $123.74 $121.63 $121.65 $119.70 623,991
2021-02-12 $121.94 $122.87 $121.38 $122.73 $120.76 289,216
2021-02-11 $123.16 $123.31 $119.96 $122.10 $120.14 567,235
2021-02-10 $120.88 $123.12 $120.35 $122.78 $120.81 683,541
2021-02-09 $120.89 $120.96 $119.57 $120.35 $118.42 360,570
2021-02-08 $121.61 $122.47 $120.21 $120.89 $118.95 724,541
2021-02-05 $120.74 $122.39 $120.57 $121.06 $119.12 557,058
2021-02-04 $121.03 $121.47 $119.28 $119.83 $117.91 622,413
2021-02-03 $118.76 $121.17 $118.27 $120.83 $118.89 739,587
2021-02-02 $118.65 $120.86 $117.88 $119.34 $117.43 627,138
2021-02-01 $117.48 $117.81 $115.88 $117.58 $115.70 898,409
2021-01-29 $117.38 $118.48 $116.07 $116.49 $114.62 880,691
2021-01-28 $120.08 $122.45 $117.44 $118.00 $116.11 2,015,178
2021-01-27 $122.58 $123.20 $118.61 $118.94 $117.03 1,396,989
2021-01-26 $126.43 $126.50 $123.45 $124.25 $122.26 744,533
2021-01-25 $124.94 $126.89 $123.98 $125.07 $123.07 863,494
2021-01-22 $124.29 $125.84 $123.43 $125.32 $123.31 615,194
2021-01-21 $125.91 $126.11 $124.45 $124.98 $122.98 526,573
2021-01-20 $125.93 $126.40 $124.86 $126.01 $123.99 747,795
2021-01-19 $126.37 $127.44 $125.33 $125.51 $123.50 818,042
2021-01-15 $126.01 $126.05 $123.51 $125.38 $123.37 598,777
2021-01-14 $127.72 $128.36 $126.41 $126.94 $124.91 791,641
2021-01-13 $129.19 $129.56 $127.12 $127.12 $125.08 1,156,174
2021-01-12 $128.88 $129.93 $128.23 $129.60 $127.52 460,538
2021-01-11 $128.11 $129.62 $128.11 $128.78 $126.72 351,721
2021-01-08 $129.52 $130.41 $127.55 $129.45 $127.38 549,543
2021-01-07 $128.03 $129.72 $126.15 $129.45 $127.38 622,484
2021-01-06 $125.83 $128.80 $125.15 $127.56 $125.52 760,043
2021-01-05 $123.59 $125.21 $123.12 $124.06 $122.07 572,267
2021-01-04 $126.22 $126.75 $122.65 $123.34 $121.36 745,623
2020-12-31 $124.40 $126.44 $123.72 $126.25 $124.23 556,774
2020-12-30 $123.55 $125.28 $123.55 $124.43 $122.44 458,061
2020-12-29 $124.67 $125.62 $122.45 $123.51 $121.53 626,791
2020-12-28 $125.87 $126.20 $124.21 $124.28 $122.29 482,239
2020-12-24 $123.72 $124.07 $122.69 $124.02 $122.03 178,269
2020-12-23 $124.26 $125.36 $123.63 $123.64 $121.66 1,218,843
2020-12-22 $123.98 $124.71 $123.09 $123.44 $121.46 666,103
2020-12-21 $121.10 $124.63 $121.04 $123.87 $121.89 609,438
2020-12-18 $123.74 $125.69 $122.50 $123.86 $121.88 1,690,488
2020-12-17 $121.53 $123.93 $120.50 $123.76 $121.78 918,537
2020-12-16 $122.38 $122.51 $120.73 $120.87 $118.93 503,201
2020-12-15 $121.31 $122.30 $120.04 $121.84 $119.89 536,293
2020-12-14 $122.70 $122.90 $119.99 $120.13 $118.21 525,554
2020-12-11 $120.52 $121.92 $120.42 $121.37 $119.43 663,798
2020-12-10 $123.06 $123.10 $120.12 $121.37 $119.43 658,535
2020-12-09 $122.23 $123.54 $121.61 $123.24 $121.27 604,414
2020-12-08 $121.36 $122.83 $121.10 $121.93 $119.98 875,795
2020-12-07 $123.27 $123.30 $121.52 $122.24 $120.28 1,062,648
2020-12-04 $121.92 $123.65 $121.73 $123.54 $121.56 1,520,431
2020-12-03 $122.58 $123.38 $120.93 $121.14 $119.20 691,452
2020-12-02 $122.16 $123.40 $121.56 $122.29 $120.33 981,029
2020-12-01 $123.61 $124.90 $122.53 $122.64 $120.68 741,697
2020-11-30 $122.87 $123.30 $121.03 $122.03 $120.08 1,025,119
2020-11-27 $124.03 $124.60 $123.48 $123.88 $121.90 256,614
2020-11-25 $125.57 $126.03 $123.20 $124.12 $121.65 1,413,111
2020-11-24 $124.27 $127.04 $124.12 $126.34 $123.82 797,332
2020-11-23 $122.75 $124.68 $122.75 $123.43 $120.97 793,779
2020-11-20 $124.69 $125.18 $122.91 $123.48 $121.02 537,315
2020-11-19 $123.74 $125.00 $123.01 $124.68 $122.19 473,281
2020-11-18 $125.97 $126.86 $124.36 $124.36 $121.88 750,133
2020-11-17 $124.95 $125.87 $122.82 $125.41 $122.91 600,426
2020-11-16 $124.56 $125.89 $122.31 $125.80 $123.29 944,043
2020-11-13 $120.98 $122.92 $119.98 $122.28 $119.84 639,586
2020-11-12 $120.40 $121.09 $118.98 $120.00 $117.61 581,587
2020-11-11 $120.56 $121.29 $118.14 $120.87 $118.46 804,819
2020-11-10 $120.31 $122.60 $119.58 $119.81 $117.42 1,688,970
2020-11-09 $121.39 $127.39 $119.60 $119.72 $117.33 1,014,135
2020-11-06 $117.96 $118.20 $113.86 $116.42 $114.10 858,334
2020-11-05 $115.68 $119.03 $115.68 $117.37 $115.03 539,576
2020-11-04 $116.24 $117.26 $113.09 $114.07 $111.80 685,744
2020-11-03 $116.58 $118.16 $116.06 $117.16 $114.82 624,589
2020-11-02 $112.61 $115.13 $112.41 $114.87 $112.58 654,821
2020-10-30 $109.83 $111.17 $109.45 $110.71 $108.50 991,289
2020-10-29 $108.42 $111.08 $108.00 $110.09 $107.90 794,838
2020-10-28 $109.23 $110.79 $108.50 $109.29 $107.11 1,303,161
2020-10-27 $113.98 $114.23 $111.50 $111.55 $109.33 671,353
2020-10-26 $114.89 $114.96 $112.34 $113.82 $111.55 584,919
2020-10-23 $116.21 $116.53 $115.20 $116.27 $113.95 532,528
2020-10-22 $114.41 $115.78 $114.06 $115.24 $112.94 528,414
2020-10-21 $113.95 $115.38 $113.67 $113.73 $111.46 687,876
2020-10-20 $113.08 $116.68 $112.62 $114.24 $111.96 1,043,277
2020-10-19 $114.55 $115.99 $112.45 $112.77 $110.52 686,265
2020-10-16 $114.41 $115.42 $113.91 $114.07 $111.80 650,341
2020-10-15 $112.06 $114.21 $111.82 $113.90 $111.63 404,765
2020-10-14 $112.95 $114.67 $112.95 $113.62 $111.35 564,940
2020-10-13 $113.75 $114.53 $111.93 $112.43 $110.19 475,370
2020-10-12 $113.89 $114.50 $113.14 $113.97 $111.70 609,961
2020-10-09 $113.81 $114.29 $112.31 $113.08 $110.83 500,323
2020-10-08 $112.37 $112.97 $111.02 $112.93 $110.68 444,613
2020-10-07 $111.47 $113.05 $110.88 $111.70 $109.47 522,430
2020-10-06 $111.53 $112.67 $109.90 $110.09 $107.90 437,508
2020-10-05 $111.29 $112.59 $110.70 $111.33 $109.11 522,258
2020-10-02 $105.51 $111.12 $105.40 $110.05 $107.86 812,234
2020-10-01 $109.00 $109.61 $106.30 $107.14 $105.00 623,138
2020-09-30 $108.86 $110.31 $107.26 $108.34 $106.18 894,740
2020-09-29 $108.84 $109.10 $107.61 $108.24 $106.08 509,023
2020-09-28 $110.42 $110.76 $108.64 $108.78 $106.61 762,843
2020-09-25 $106.35 $109.11 $106.06 $108.50 $106.34 630,699
2020-09-24 $106.95 $108.90 $105.79 $107.14 $105.00 665,144
2020-09-23 $107.67 $109.23 $106.65 $106.95 $104.82 1,803,645
2020-09-22 $107.13 $107.76 $106.19 $107.56 $105.42 1,008,839
2020-09-21 $110.57 $110.75 $105.94 $107.45 $105.31 744,928
2020-09-18 $115.36 $116.14 $112.10 $112.60 $110.36 1,069,520
2020-09-17 $113.94 $115.84 $112.91 $115.38 $113.08 694,182
2020-09-16 $114.76 $116.37 $113.68 $115.34 $113.04 558,491
2020-09-15 $114.00 $114.83 $113.22 $113.98 $111.71 668,066
2020-09-14 $113.80 $114.54 $112.91 $113.69 $111.42 716,524
2020-09-11 $111.11 $113.38 $111.07 $112.80 $110.55 562,047
2020-09-10 $111.52 $112.51 $110.81 $110.88 $108.67 1,026,323
2020-09-09 $109.18 $112.57 $108.86 $111.51 $109.29 797,100
2020-09-08 $108.79 $110.01 $107.55 $108.14 $105.98 740,545
2020-09-04 $111.24 $111.29 $108.59 $109.62 $107.43 603,388
2020-09-03 $113.09 $113.81 $108.57 $109.75 $107.56 575,499
2020-09-02 $111.65 $113.95 $110.84 $113.40 $111.14 651,617
2020-09-01 $109.33 $111.54 $108.86 $111.42 $109.20 493,089
2020-08-31 $111.00 $111.17 $109.41 $109.84 $107.65 699,536
2020-08-28 $111.16 $111.67 $110.23 $111.38 $109.16 398,546
2020-08-27 $112.17 $112.45 $111.04 $111.52 $108.81 454,571
2020-08-26 $110.86 $111.96 $110.21 $111.48 $108.77 468,890
2020-08-25 $111.49 $111.89 $110.43 $111.23 $108.53 537,582
2020-08-24 $110.33 $111.05 $109.88 $111.03 $108.34 617,193
2020-08-21 $110.09 $110.83 $108.83 $109.94 $107.27 644,917
2020-08-20 $109.37 $110.20 $108.98 $109.99 $107.32 652,934
2020-08-19 $111.55 $112.00 $110.34 $110.72 $108.03 368,982
2020-08-18 $111.92 $112.18 $110.90 $111.05 $108.35 529,789
2020-08-17 $111.70 $112.43 $110.86 $111.89 $109.17 673,199
2020-08-14 $111.44 $112.61 $110.83 $111.52 $108.81 722,719
2020-08-13 $111.81 $112.54 $111.18 $112.10 $109.38 556,843
2020-08-12 $112.95 $113.22 $111.86 $112.57 $109.84 652,682
2020-08-11 $111.00 $113.32 $111.00 $112.36 $109.63 984,225
2020-08-10 $108.36 $110.94 $108.36 $110.50 $107.82 1,042,469
2020-08-07 $105.38 $108.10 $105.38 $108.03 $105.41 883,624
2020-08-06 $104.56 $105.29 $104.05 $105.24 $102.69 459,783
2020-08-05 $104.14 $105.47 $103.97 $104.75 $102.21 651,134
2020-08-04 $102.63 $103.65 $102.48 $103.33 $100.82 765,734
2020-08-03 $103.34 $104.39 $102.71 $103.14 $100.64 755,269
2020-07-31 $103.73 $104.06 $101.54 $102.93 $100.43 1,658,329
2020-07-30 $105.48 $105.50 $103.72 $104.54 $102.00 521,903
2020-07-29 $105.38 $107.14 $105.19 $106.88 $104.29 634,808
2020-07-28 $105.65 $106.10 $104.59 $104.77 $102.23 662,914
2020-07-27 $105.20 $106.43 $104.82 $106.25 $103.67 642,202
2020-07-24 $105.82 $106.18 $105.06 $105.51 $102.95 1,064,511
2020-07-23 $105.40 $106.84 $104.52 $105.75 $103.18 712,661
2020-07-22 $104.55 $107.99 $104.04 $105.19 $102.64 1,480,514
2020-07-21 $103.47 $104.47 $102.72 $103.49 $100.98 1,012,394
2020-07-20 $102.79 $103.97 $101.91 $102.54 $100.05 650,215
2020-07-17 $103.92 $104.57 $102.99 $103.58 $101.07 816,606
2020-07-16 $101.72 $103.47 $101.29 $102.37 $99.89 673,803
2020-07-15 $100.45 $102.50 $99.06 $102.18 $99.70 999,596
2020-07-14 $96.52 $98.73 $95.88 $98.64 $96.25 1,140,755
2020-07-13 $96.46 $98.32 $95.71 $96.51 $94.17 748,393
2020-07-10 $95.14 $95.67 $94.36 $95.15 $92.84 491,697
2020-07-09 $97.03 $97.03 $94.20 $94.86 $92.56 538,069
2020-07-08 $96.97 $97.43 $95.85 $96.91 $94.56 645,771
2020-07-07 $97.67 $98.15 $96.60 $96.83 $94.48 782,849
2020-07-06 $99.23 $99.76 $97.81 $98.53 $96.14 525,349
2020-07-02 $96.98 $99.08 $96.83 $97.42 $95.06 852,575
2020-07-01 $96.87 $97.11 $94.77 $95.60 $93.28 629,057
2020-06-30 $94.06 $97.29 $93.89 $96.56 $94.22 809,253
2020-06-29 $93.53 $95.09 $93.02 $94.57 $92.27 601,838
2020-06-26 $91.80 $92.88 $91.56 $92.64 $90.39 2,090,716
2020-06-25 $91.43 $92.43 $90.03 $92.29 $90.05 828,085
2020-06-24 $93.74 $93.77 $90.84 $91.89 $89.66 983,472
2020-06-23 $96.73 $96.80 $94.52 $94.80 $92.50 781,508
2020-06-22 $94.75 $95.84 $93.27 $95.20 $92.89 913,188
2020-06-19 $99.15 $99.16 $94.87 $94.90 $92.60 1,813,448
2020-06-18 $96.72 $98.52 $96.13 $97.35 $94.99 762,100
2020-06-17 $98.96 $99.18 $97.41 $97.74 $95.37 889,945
2020-06-16 $101.78 $101.79 $96.04 $98.43 $96.04 987,737
2020-06-15 $93.33 $97.89 $93.02 $97.36 $95.00 1,059,864
2020-06-12 $100.10 $100.10 $94.00 $96.61 $94.27 1,077,092
2020-06-11 $99.42 $99.86 $96.09 $96.20 $93.86 784,668
2020-06-10 $106.40 $106.51 $102.87 $102.88 $100.38 702,797
2020-06-09 $106.95 $107.84 $105.52 $106.67 $104.08 747,360
2020-06-08 $107.69 $109.46 $107.55 $108.97 $106.33 825,020
2020-06-05 $107.82 $109.53 $106.52 $107.60 $104.99 819,904
2020-06-04 $101.69 $104.04 $101.43 $103.52 $101.01 889,008
2020-06-03 $102.88 $104.31 $101.41 $103.47 $100.96 968,047
2020-06-02 $98.69 $99.71 $97.92 $99.25 $96.84 850,719
2020-06-01 $97.44 $98.56 $96.88 $97.75 $95.38 738,777
2020-05-29 $96.24 $97.60 $95.44 $97.25 $94.89 1,203,942
2020-05-28 $98.00 $98.07 $95.89 $97.03 $94.67 1,468,920
2020-05-27 $97.14 $97.88 $95.54 $97.27 $94.43 781,811
2020-05-26 $92.83 $95.85 $92.30 $94.79 $92.02 969,024
2020-05-22 $91.04 $91.04 $89.13 $89.77 $87.15 866,161
2020-05-21 $90.62 $91.77 $90.54 $90.84 $88.19 538,822
2020-05-20 $91.19 $92.50 $90.80 $91.04 $88.38 496,317
2020-05-19 $90.12 $91.38 $88.80 $89.56 $86.95 723,147
2020-05-18 $88.93 $91.36 $88.26 $90.52 $87.88 1,247,896
2020-05-15 $84.82 $85.76 $84.10 $84.94 $82.46 949,830
2020-05-14 $81.96 $85.79 $79.87 $85.49 $83.00 852,914
2020-05-13 $86.45 $86.58 $82.67 $83.41 $80.98 778,671
2020-05-12 $91.19 $91.73 $86.71 $86.74 $84.21 696,716
2020-05-11 $90.78 $91.40 $89.64 $90.72 $88.07 730,582
2020-05-08 $92.88 $93.50 $91.32 $92.23 $89.54 588,255
2020-05-07 $91.74 $92.53 $90.62 $91.07 $88.41 605,405
2020-05-06 $91.88 $92.15 $90.22 $90.37 $87.73 519,927
2020-05-05 $91.98 $93.60 $91.63 $91.89 $89.21 1,022,370
2020-05-04 $90.01 $91.11 $89.15 $90.64 $88.00 897,932
2020-05-01 $92.03 $92.57 $90.35 $91.47 $88.80 879,037
2020-04-30 $94.58 $94.58 $92.36 $93.65 $90.92 1,661,318
2020-04-29 $97.68 $97.87 $95.90 $96.31 $93.50 859,400
2020-04-28 $95.00 $95.84 $93.86 $94.91 $92.14 818,014
2020-04-27 $91.40 $93.69 $91.30 $93.19 $90.47 892,095
2020-04-24 $88.85 $91.47 $87.24 $90.97 $88.32 1,080,047
2020-04-23 $87.22 $89.26 $86.70 $88.01 $85.44 835,227
2020-04-22 $86.81 $87.98 $85.41 $86.32 $83.80 1,395,985
2020-04-21 $86.60 $89.42 $83.73 $84.51 $82.04 1,757,647
2020-04-20 $84.65 $87.33 $83.90 $85.97 $83.46 1,120,695
2020-04-17 $86.29 $89.07 $86.29 $88.49 $85.91 887,448
2020-04-16 $83.70 $84.55 $81.86 $84.15 $81.69 960,261
2020-04-15 $85.05 $85.74 $81.51 $84.39 $81.93 924,708
2020-04-14 $88.43 $89.03 $86.46 $87.71 $85.15 1,305,195
2020-04-13 $90.30 $90.50 $84.83 $86.37 $83.85 1,062,300
2020-04-09 $90.44 $93.10 $88.48 $89.41 $86.80 1,335,541
2020-04-08 $86.38 $90.05 $85.29 $89.60 $86.99 863,012
2020-04-07 $88.96 $89.94 $85.07 $85.51 $83.02 1,488,499
2020-04-06 $81.75 $85.70 $81.42 $84.73 $82.26 1,351,465
2020-04-03 $79.95 $81.23 $76.83 $77.36 $75.10 1,206,720
2020-04-02 $79.69 $82.24 $78.01 $80.60 $78.25 1,407,771
2020-04-01 $79.57 $80.52 $77.08 $79.98 $77.65 1,218,907
2020-03-31 $84.49 $88.08 $83.04 $83.94 $81.49 2,057,620
2020-03-30 $81.25 $86.12 $81.01 $85.64 $83.14 1,240,760
2020-03-27 $84.66 $84.66 $78.58 $81.95 $79.56 1,123,265
2020-03-26 $82.36 $84.61 $78.28 $84.61 $82.14 1,427,151
2020-03-25 $75.43 $84.83 $74.85 $80.59 $78.24 2,581,997
2020-03-24 $69.55 $74.83 $68.83 $74.74 $72.56 1,849,166
2020-03-23 $65.74 $67.52 $62.95 $65.37 $63.46 1,788,821
2020-03-20 $71.79 $75.23 $65.90 $66.13 $64.20 2,333,949
2020-03-19 $69.01 $73.59 $66.26 $70.80 $68.73 1,329,700
2020-03-18 $75.56 $77.08 $67.36 $69.86 $67.82 1,648,943
2020-03-17 $77.78 $82.36 $73.88 $81.13 $78.76 1,866,511
2020-03-16 $80.00 $80.81 $72.15 $75.95 $73.73 2,415,538
2020-03-13 $90.91 $91.00 $84.82 $90.75 $88.10 1,436,169
2020-03-12 $88.87 $91.28 $84.38 $85.58 $83.08 2,254,122
2020-03-11 $97.30 $99.23 $94.76 $95.55 $92.76 1,459,963
2020-03-10 $96.88 $100.56 $94.16 $100.53 $97.60 1,166,273
2020-03-09 $93.91 $95.31 $92.26 $93.75 $91.01 2,094,879
2020-03-06 $102.24 $104.73 $99.41 $101.49 $98.53 1,806,015
2020-03-05 $107.07 $109.36 $105.14 $105.78 $102.69 1,056,661
2020-03-04 $107.53 $111.00 $106.44 $110.70 $107.47 936,719
2020-03-03 $107.43 $110.90 $104.53 $105.72 $102.64 1,231,193
2020-03-02 $103.38 $107.77 $102.08 $107.40 $104.27 1,418,194
2020-02-28 $101.44 $103.34 $99.60 $102.74 $99.74 1,877,464
2020-02-27 $106.17 $109.96 $105.03 $105.24 $102.17 1,439,919
2020-02-26 $111.17 $111.79 $108.26 $108.30 $104.65 1,468,365
2020-02-25 $115.45 $115.45 $109.95 $110.06 $106.35 1,234,683
2020-02-24 $115.55 $116.62 $114.20 $114.95 $111.08 820,431
2020-02-21 $118.24 $119.51 $117.71 $119.44 $115.42 661,931
2020-02-20 $116.92 $119.50 $116.33 $119.02 $115.01 684,246
2020-02-19 $120.16 $120.26 $117.15 $117.25 $113.30 1,021,307
2020-02-18 $119.17 $120.26 $118.92 $119.92 $115.88 691,584
2020-02-14 $119.71 $120.12 $118.71 $119.86 $115.82 643,343
2020-02-13 $119.00 $119.88 $118.36 $119.56 $115.53 581,740
2020-02-12 $119.85 $120.07 $118.68 $119.85 $115.81 544,165
2020-02-11 $119.00 $119.86 $118.45 $118.99 $114.98 818,488
2020-02-10 $116.94 $118.40 $116.81 $118.22 $114.24 688,970
2020-02-07 $117.34 $118.27 $116.91 $117.31 $113.36 1,050,512
2020-02-06 $119.45 $119.47 $117.81 $118.23 $114.25 747,913
2020-02-05 $117.84 $119.29 $117.53 $119.21 $115.20 826,440
2020-02-04 $115.29 $117.65 $115.29 $116.46 $112.54 1,002,665
2020-02-03 $114.61 $115.70 $113.32 $113.68 $109.85 1,516,180
2020-01-31 $117.93 $118.15 $113.45 $113.85 $110.02 2,545,099
2020-01-30 $116.69 $120.20 $116.50 $118.92 $114.92 1,212,823
2020-01-29 $117.03 $117.42 $116.23 $116.38 $112.46 980,203
2020-01-28 $116.00 $117.01 $115.39 $116.45 $112.53 1,024,337
2020-01-27 $114.75 $116.46 $113.72 $115.43 $111.54 909,535
2020-01-24 $118.86 $118.86 $116.70 $117.11 $113.17 626,763
2020-01-23 $117.35 $118.81 $116.77 $118.65 $114.65 729,527
2020-01-22 $118.34 $118.90 $117.66 $117.87 $113.90 526,765
2020-01-21 $118.75 $119.08 $117.32 $117.96 $113.99 584,855
2020-01-17 $119.95 $120.04 $119.11 $119.53 $115.50 634,278
2020-01-16 $118.38 $119.62 $117.58 $119.60 $115.57 650,173
2020-01-15 $116.77 $118.33 $116.77 $117.61 $113.65 807,693
2020-01-14 $117.27 $117.81 $116.65 $117.12 $113.18 789,966
2020-01-13 $116.03 $117.24 $115.91 $117.13 $113.19 672,776
2020-01-10 $117.27 $117.27 $115.38 $115.77 $111.87 623,702
2020-01-09 $116.79 $117.13 $115.94 $117.12 $113.18 643,713
2020-01-08 $115.92 $116.59 $115.32 $116.38 $112.46 848,405
2020-01-07 $114.93 $116.42 $114.58 $116.11 $112.20 810,678
2020-01-06 $114.70 $115.85 $114.51 $115.79 $111.89 754,169
2020-01-03 $115.12 $115.92 $114.63 $115.78 $111.88 587,357
2020-01-02 $116.15 $116.87 $115.61 $116.87 $112.93 937,531
2019-12-31 $115.02 $115.77 $114.63 $115.26 $111.38 479,524
2019-12-30 $115.67 $115.92 $115.00 $115.24 $111.36 311,916
2019-12-27 $116.01 $116.11 $115.23 $115.47 $111.58 362,966
2019-12-26 $115.42 $115.82 $114.81 $115.80 $111.90 251,846
2019-12-24 $115.92 $115.93 $114.60 $115.26 $111.38 193,865
2019-12-23 $115.16 $116.00 $114.34 $115.85 $111.95 761,089
2019-12-20 $114.33 $115.06 $113.74 $114.99 $111.12 1,171,993
2019-12-19 $113.71 $114.15 $113.13 $113.47 $109.65 701,526
2019-12-18 $114.44 $114.51 $113.15 $113.60 $109.77 941,336
2019-12-17 $113.33 $114.35 $113.31 $114.26 $110.41 585,944
2019-12-16 $114.62 $115.26 $113.02 $113.13 $109.32 689,364
2019-12-13 $114.06 $114.98 $113.34 $113.65 $109.82 776,150
2019-12-12 $113.57 $115.13 $113.15 $114.48 $110.62 1,071,711
2019-12-11 $113.33 $113.57 $112.73 $113.17 $109.36 687,149
2019-12-10 $112.25 $113.51 $111.67 $112.86 $109.06 820,118
2019-12-09 $112.40 $112.95 $111.95 $112.50 $108.71 595,729
2019-12-06 $112.28 $113.44 $112.28 $112.59 $108.80 826,070
2019-12-05 $110.52 $111.50 $110.32 $111.33 $107.58 632,432
2019-12-04 $110.27 $111.10 $109.96 $110.42 $106.70 1,136,411
2019-12-03 $108.91 $109.41 $107.97 $109.03 $105.36 757,017
2019-12-02 $111.65 $112.18 $110.14 $110.31 $106.60 1,021,031
2019-11-29 $111.88 $111.96 $111.08 $111.48 $107.73 571,678
2019-11-27 $111.99 $112.44 $111.23 $112.10 $108.33 1,607,979
2019-11-26 $112.31 $112.52 $110.99 $112.48 $108.22 1,481,164
2019-11-25 $110.00 $112.20 $109.68 $111.95 $107.71 1,123,976
2019-11-22 $109.62 $109.97 $108.89 $109.48 $105.33 577,353
2019-11-21 $108.53 $109.50 $108.02 $109.10 $104.97 737,205
2019-11-20 $108.98 $109.15 $107.95 $108.57 $104.46 628,581
2019-11-19 $109.23 $109.55 $108.71 $109.10 $104.97 992,564
2019-11-18 $108.84 $109.39 $108.84 $109.08 $104.95 528,503
2019-11-15 $109.61 $109.85 $109.05 $109.47 $105.32 533,595
2019-11-14 $108.88 $109.49 $108.70 $108.71 $104.59 769,169
2019-11-13 $108.89 $109.72 $108.51 $109.14 $105.01 918,352
2019-11-12 $109.85 $110.51 $109.48 $110.01 $105.84 991,712
2019-11-11 $109.00 $110.00 $108.50 $109.95 $105.79 612,773
2019-11-08 $108.95 $109.47 $108.33 $109.35 $105.21 596,246
2019-11-07 $110.00 $110.81 $109.00 $109.13 $105.00 1,060,664
2019-11-06 $109.46 $109.61 $108.47 $109.46 $105.31 760,185
2019-11-05 $109.03 $110.13 $109.03 $109.50 $105.35 1,094,498
2019-11-04 $107.64 $109.46 $107.27 $109.36 $105.22 1,196,699
2019-11-01 $104.88 $106.66 $104.34 $106.63 $102.59 931,395
2019-10-31 $103.77 $103.90 $102.77 $103.89 $99.95 1,135,929
2019-10-30 $104.77 $104.77 $103.13 $103.94 $100.00 865,780
2019-10-29 $103.60 $105.33 $103.60 $105.04 $101.06 1,146,036
2019-10-28 $104.20 $104.95 $103.48 $104.21 $100.26 835,910
2019-10-25 $103.18 $104.76 $102.87 $103.65 $99.72 732,656
2019-10-24 $103.53 $103.91 $102.55 $103.11 $99.20 536,223
2019-10-23 $103.83 $104.04 $102.67 $103.29 $99.38 1,020,436
2019-10-22 $103.73 $104.57 $103.12 $104.12 $100.18 1,123,130
2019-10-21 $102.69 $103.94 $102.57 $103.49 $99.57 1,332,277
2019-10-18 $101.51 $103.19 $101.06 $102.22 $98.35 1,855,409
2019-10-17 $102.99 $104.44 $99.06 $101.38 $97.54 2,394,439
2019-10-16 $95.97 $96.62 $95.50 $95.82 $92.19 1,149,826
2019-10-15 $94.86 $96.43 $94.29 $95.98 $92.34 1,394,225
2019-10-14 $96.78 $97.04 $95.45 $95.91 $92.28 795,116
2019-10-11 $95.98 $98.60 $95.98 $97.36 $93.67 805,569
2019-10-10 $93.46 $95.48 $93.46 $94.92 $91.32 721,502
2019-10-09 $93.19 $94.04 $92.43 $93.38 $89.84 787,430
2019-10-08 $93.55 $93.55 $91.99 $91.99 $88.51 609,359
2019-10-07 $94.56 $95.60 $93.92 $94.64 $91.06 593,757
2019-10-04 $94.78 $95.10 $93.73 $95.00 $91.40 889,502
2019-10-03 $94.01 $94.70 $92.37 $94.57 $90.99 675,461
2019-10-02 $95.19 $95.42 $93.45 $94.09 $90.53 996,827
2019-10-01 $100.03 $100.34 $95.92 $96.27 $92.62 697,090
2019-09-30 $100.29 $100.61 $99.30 $99.56 $95.79 686,708
2019-09-27 $100.10 $100.48 $99.06 $100.13 $96.34 578,741
2019-09-26 $99.34 $99.87 $98.97 $99.52 $95.75 501,857
2019-09-25 $98.44 $99.72 $98.44 $99.47 $95.70 528,808
2019-09-24 $98.98 $99.83 $98.22 $98.50 $94.77 947,945
2019-09-23 $98.04 $99.24 $97.80 $98.65 $94.91 576,839
2019-09-20 $99.50 $99.72 $98.56 $98.91 $95.16 963,714
2019-09-19 $99.21 $100.00 $98.97 $98.97 $95.22 584,502
2019-09-18 $98.19 $99.37 $97.90 $99.31 $95.55 749,171
2019-09-17 $98.86 $98.98 $97.93 $98.72 $94.98 680,732
2019-09-16 $99.05 $99.93 $99.00 $99.25 $95.49 378,726
2019-09-13 $100.15 $101.38 $99.62 $99.67 $95.89 812,398
2019-09-12 $99.26 $99.84 $98.49 $99.67 $95.89 766,960
2019-09-11 $97.80 $99.24 $96.75 $99.21 $95.45 904,166
2019-09-10 $95.46 $97.07 $94.75 $97.05 $93.37 952,124
2019-09-09 $95.88 $95.88 $94.74 $95.53 $91.91 1,100,805
2019-09-06 $96.30 $96.75 $94.86 $95.14 $91.54 1,106,000
2019-09-05 $94.21 $96.39 $94.21 $96.13 $92.49 880,670
2019-09-04 $93.40 $93.71 $92.79 $93.25 $89.72 889,371
2019-09-03 $92.73 $93.08 $91.45 $92.51 $89.01 974,901
2019-08-30 $93.12 $93.96 $92.82 $93.74 $90.19 1,063,094
2019-08-29 $91.41 $92.59 $91.36 $92.25 $88.76 972,948
2019-08-28 $88.54 $90.84 $88.41 $90.78 $86.88 656,490
2019-08-27 $89.42 $89.59 $88.28 $88.93 $85.11 874,074
2019-08-26 $89.11 $89.49 $87.07 $88.64 $84.83 602,983
2019-08-23 $90.43 $90.62 $87.71 $88.10 $84.31 728,267
2019-08-22 $92.08 $92.43 $90.50 $90.93 $87.02 736,660
2019-08-21 $92.45 $92.77 $91.24 $91.68 $87.74 697,058
2019-08-20 $90.97 $91.64 $90.26 $91.30 $87.38 629,205
2019-08-19 $91.85 $91.85 $90.99 $91.24 $87.32 884,905
2019-08-16 $89.52 $91.26 $89.39 $90.72 $86.82 595,018
2019-08-15 $88.37 $89.10 $87.89 $89.00 $85.18 653,757
2019-08-14 $89.73 $90.27 $88.16 $88.29 $84.50 967,597
2019-08-13 $89.67 $92.96 $89.46 $91.28 $87.36 556,146
2019-08-12 $91.74 $91.86 $90.01 $90.12 $86.25 519,527
2019-08-09 $92.37 $93.01 $91.66 $92.19 $88.23 834,657
2019-08-08 $91.21 $92.90 $90.87 $92.42 $88.45 957,961
2019-08-07 $89.72 $90.74 $88.91 $90.49 $86.60 926,587
2019-08-06 $90.46 $91.34 $89.76 $91.00 $87.09 789,260
2019-08-05 $91.33 $91.39 $89.25 $89.90 $86.04 1,108,510
2019-08-02 $94.54 $95.08 $92.58 $92.75 $88.77 879,710
2019-08-01 $96.66 $96.99 $94.13 $94.39 $90.33 1,113,763
2019-07-31 $97.69 $97.97 $95.94 $96.85 $92.69 913,519
2019-07-30 $95.07 $97.89 $95.07 $97.89 $93.68 624,491
2019-07-29 $98.35 $98.35 $96.70 $96.77 $92.61 557,256
2019-07-26 $98.38 $98.97 $98.00 $98.21 $93.99 631,611
2019-07-25 $97.81 $98.93 $96.75 $98.78 $94.54 1,179,822
2019-07-24 $97.10 $98.03 $96.29 $97.71 $93.51 1,047,602
2019-07-23 $97.84 $98.22 $96.54 $98.11 $93.89 1,318,533
2019-07-22 $98.13 $98.67 $96.81 $97.20 $93.02 1,277,785
2019-07-19 $97.88 $99.13 $97.73 $98.12 $93.90 1,184,358
2019-07-18 $94.98 $98.48 $93.76 $97.22 $93.04 1,964,228
2019-07-17 $99.08 $99.08 $95.27 $95.46 $91.36 1,346,009
2019-07-16 $99.02 $99.81 $98.63 $99.32 $95.05 651,669
2019-07-15 $99.97 $100.10 $99.00 $99.34 $95.07 644,321
2019-07-12 $98.02 $100.09 $97.97 $100.06 $95.76 854,946
2019-07-11 $98.59 $98.94 $96.72 $97.63 $93.44 1,140,433
2019-07-10 $101.08 $101.17 $98.50 $98.54 $94.31 993,299
2019-07-09 $100.44 $100.78 $100.04 $100.39 $96.08 1,003,310
2019-07-08 $102.50 $102.50 $100.75 $101.26 $96.91 731,561
2019-07-05 $102.57 $103.09 $101.50 $102.74 $98.33 1,019,097
2019-07-03 $102.34 $103.47 $102.23 $103.39 $98.95 643,529
2019-07-02 $102.49 $103.19 $101.83 $102.19 $97.80 1,508,214
2019-07-01 $101.30 $102.69 $100.60 $102.34 $97.94 1,572,922
2019-06-28 $98.80 $100.43 $98.59 $100.20 $95.90 1,916,963
2019-06-27 $98.55 $98.62 $97.69 $98.54 $94.31 788,246
2019-06-26 $98.65 $99.12 $98.09 $98.35 $94.12 596,333
2019-06-25 $97.97 $98.67 $97.52 $98.61 $94.37 709,202
2019-06-24 $97.50 $98.29 $96.87 $97.95 $93.74 656,020
2019-06-21 $98.13 $98.26 $97.09 $97.22 $93.04 1,344,042
2019-06-20 $98.00 $98.49 $96.96 $98.05 $93.84 954,657
2019-06-19 $96.53 $97.32 $95.71 $96.94 $92.78 609,189
2019-06-18 $96.01 $97.03 $95.85 $96.36 $92.22 642,662
2019-06-17 $96.01 $96.33 $95.38 $95.41 $91.31 429,923
2019-06-14 $96.44 $96.99 $95.32 $96.07 $91.94 432,675
2019-06-13 $96.98 $97.27 $96.14 $96.78 $92.62 874,596
2019-06-12 $96.38 $96.75 $95.87 $96.54 $92.39 433,503
2019-06-11 $97.67 $98.44 $96.25 $96.37 $92.23 756,905
2019-06-10 $96.78 $97.12 $96.46 $96.59 $92.44 545,050
2019-06-07 $95.35 $96.32 $94.97 $96.05 $91.92 513,375
2019-06-06 $95.32 $95.65 $94.43 $94.71 $90.64 906,628
2019-06-05 $94.45 $95.53 $94.00 $95.42 $91.32 763,409
2019-06-04 $92.21 $94.14 $92.15 $94.12 $90.08 967,752
2019-06-03 $89.65 $91.95 $89.59 $91.25 $87.33 1,497,930
2019-05-31 $89.26 $90.63 $89.17 $89.41 $85.57 1,260,942
2019-05-30 $90.05 $90.91 $89.88 $90.33 $86.45 553,974
2019-05-29 $89.37 $90.45 $88.75 $90.36 $86.02 1,241,620
2019-05-28 $91.11 $91.11 $89.91 $89.99 $85.67 844,338
2019-05-24 $91.84 $91.84 $90.52 $90.90 $86.53 571,581
2019-05-23 $91.90 $91.97 $90.44 $91.07 $86.70 838,551
2019-05-22 $94.72 $94.72 $92.80 $93.04 $88.57 1,102,317
2019-05-21 $94.81 $95.48 $94.60 $95.19 $90.62 733,570
2019-05-20 $94.05 $94.65 $93.54 $94.35 $89.82 670,063
2019-05-17 $95.24 $96.11 $94.42 $94.45 $89.91 722,765
2019-05-16 $96.70 $96.84 $96.18 $96.43 $91.80 670,466
2019-05-15 $95.24 $96.78 $94.65 $96.22 $91.60 1,030,408
2019-05-14 $94.60 $96.27 $94.60 $96.09 $91.48 1,087,704
2019-05-13 $94.96 $95.45 $93.71 $94.48 $89.94 1,094,265
2019-05-10 $95.75 $97.30 $94.65 $96.81 $92.16 1,081,747
2019-05-09 $95.92 $96.48 $94.85 $96.24 $91.62 753,894
2019-05-08 $97.12 $98.11 $96.43 $96.84 $92.19 1,206,328
2019-05-07 $96.82 $97.47 $95.89 $97.24 $92.57 1,358,392
2019-05-06 $97.63 $98.19 $96.96 $97.92 $93.22 1,018,864
2019-05-03 $98.60 $99.46 $98.34 $99.37 $94.60 974,279
2019-05-02 $97.09 $98.02 $96.45 $97.88 $93.18 914,622
2019-05-01 $98.15 $98.55 $96.99 $97.33 $92.66 812,723
2019-04-30 $97.90 $98.48 $97.05 $98.04 $93.33 2,291,837
2019-04-29 $97.88 $98.48 $97.24 $97.75 $93.06 930,011
2019-04-26 $96.34 $97.21 $96.27 $97.03 $92.37 755,552
2019-04-25 $96.61 $97.05 $95.54 $96.22 $91.60 1,367,858
2019-04-24 $97.77 $97.79 $97.16 $97.26 $92.59 832,538
2019-04-23 $96.82 $97.82 $96.18 $97.59 $92.90 1,568,794
2019-04-22 $96.34 $97.07 $95.78 $96.35 $91.72 1,071,176
2019-04-18 $97.40 $98.80 $94.74 $97.78 $93.08 1,614,994
2019-04-17 $97.92 $98.02 $96.59 $96.80 $92.15 944,948
2019-04-16 $96.97 $97.56 $96.58 $97.49 $92.81 779,464
2019-04-15 $96.81 $96.99 $96.29 $96.79 $92.14 706,949
2019-04-12 $96.48 $97.13 $96.06 $97.13 $92.47 711,418
2019-04-11 $95.08 $96.02 $94.92 $95.81 $91.21 944,218
2019-04-10 $94.83 $95.20 $94.35 $95.18 $90.61 835,299
2019-04-09 $96.40 $96.40 $94.67 $94.88 $90.32 800,465
2019-04-08 $96.04 $96.73 $95.70 $96.68 $92.04 695,807
2019-04-05 $97.03 $97.65 $96.20 $96.54 $91.90 1,004,400
2019-04-04 $96.15 $96.98 $96.00 $96.88 $92.23 525,503
2019-04-03 $96.34 $96.75 $95.83 $96.01 $91.40 869,928
2019-04-02 $96.05 $96.29 $95.36 $95.87 $91.27 640,854
2019-04-01 $94.93 $95.98 $94.56 $95.96 $91.35 936,845
2019-03-29 $94.11 $94.57 $93.36 $93.80 $89.30 888,136
2019-03-28 $92.54 $93.54 $92.36 $93.51 $89.02 742,834
2019-03-27 $92.21 $92.43 $91.23 $92.25 $87.82 1,064,446
2019-03-26 $91.97 $92.59 $91.51 $92.09 $87.67 992,897
2019-03-25 $90.48 $91.38 $90.37 $91.14 $86.76 920,182
2019-03-22 $92.10 $92.14 $90.27 $90.30 $85.96 688,778
2019-03-21 $91.28 $92.77 $91.21 $92.46 $88.02 563,926
2019-03-20 $92.25 $92.51 $91.13 $91.34 $86.95 1,007,590
2019-03-19 $93.05 $93.62 $91.93 $92.45 $88.01 1,098,588
2019-03-18 $90.92 $92.61 $90.63 $92.53 $88.09 835,367
2019-03-15 $90.72 $91.22 $90.28 $90.69 $86.33 1,211,245
2019-03-14 $91.39 $91.39 $90.47 $90.72 $86.36 1,203,721
2019-03-13 $90.25 $91.63 $90.06 $91.40 $87.01 947,831
2019-03-12 $90.69 $90.72 $90.11 $90.44 $86.10 1,074,141
2019-03-11 $89.22 $90.54 $89.09 $90.54 $86.19 700,687
2019-03-08 $89.50 $89.67 $88.71 $89.27 $84.98 1,282,977
2019-03-07 $91.05 $91.05 $89.60 $90.18 $85.85 1,017,456
2019-03-06 $90.84 $91.14 $90.57 $90.96 $86.59 845,275
2019-03-05 $91.17 $91.53 $90.67 $90.72 $86.36 664,637
2019-03-04 $91.43 $91.77 $90.39 $91.20 $86.82 931,768
2019-03-01 $91.25 $91.39 $90.38 $90.98 $86.61 784,195
2019-02-28 $90.51 $90.81 $89.88 $90.53 $86.18 1,000,474
2019-02-27 $90.50 $90.97 $89.96 $90.72 $86.36 926,465
2019-02-26 $92.04 $92.30 $91.17 $91.22 $86.38 866,192
2019-02-25 $92.91 $93.20 $92.35 $92.46 $87.56 651,610
2019-02-22 $91.97 $92.45 $91.44 $92.33 $87.43 814,800
2019-02-21 $91.66 $91.78 $91.04 $91.57 $86.71 850,620
2019-02-20 $91.64 $92.10 $91.04 $92.08 $87.20 1,035,465
2019-02-19 $90.77 $91.95 $90.56 $91.42 $86.57 1,022,307
2019-02-15 $90.79 $91.26 $90.55 $91.20 $86.36 1,082,973
2019-02-14 $89.71 $90.63 $89.38 $90.07 $85.29 1,152,449
2019-02-13 $90.15 $90.78 $89.85 $90.10 $85.32 1,742,071
2019-02-12 $88.14 $90.46 $88.05 $90.01 $85.24 1,570,298
2019-02-11 $86.94 $87.46 $86.57 $87.39 $82.76 1,840,030
2019-02-08 $86.68 $86.98 $86.13 $86.82 $82.22 840,396
2019-02-07 $87.54 $87.83 $86.41 $86.92 $82.31 1,570,308
2019-02-06 $88.06 $88.29 $87.72 $87.93 $83.27 1,037,324
2019-02-05 $87.13 $88.19 $87.13 $88.19 $83.51 1,307,758
2019-02-04 $87.16 $87.64 $86.92 $87.29 $82.66 1,447,187
2019-02-01 $88.15 $88.80 $87.40 $87.61 $82.96 1,087,204
2019-01-31 $88.84 $90.10 $87.58 $87.83 $83.17 2,643,909
2019-01-30 $87.11 $89.77 $86.25 $88.82 $84.11 2,173,075
2019-01-29 $85.47 $86.51 $82.52 $86.16 $81.59 2,569,270
2019-01-28 $78.56 $79.24 $77.95 $79.24 $75.04 1,515,312
2019-01-25 $80.15 $80.31 $79.43 $79.48 $75.26 930,409
2019-01-24 $78.87 $79.42 $78.30 $79.18 $74.98 1,140,050
2019-01-23 $79.64 $80.15 $78.31 $78.82 $74.64 911,510
2019-01-22 $79.88 $79.97 $78.64 $79.29 $75.09 809,088
2019-01-18 $79.72 $81.00 $79.30 $80.69 $76.41 1,011,167
2019-01-17 $77.41 $79.40 $77.41 $79.06 $74.87 878,828
2019-01-16 $78.39 $78.73 $77.66 $77.73 $73.61 824,151
2019-01-15 $78.13 $78.50 $77.65 $78.10 $73.96 579,826
2019-01-14 $77.38 $78.42 $77.16 $78.06 $73.92 1,091,703
2019-01-11 $77.19 $78.08 $76.94 $77.86 $73.73 1,290,953
2019-01-10 $76.75 $77.58 $75.91 $77.48 $73.37 1,130,144
2019-01-09 $75.96 $76.85 $75.86 $76.35 $72.30 868,129
2019-01-08 $74.53 $75.63 $74.24 $75.56 $71.55 1,125,515
2019-01-07 $73.24 $74.59 $72.33 $73.93 $70.01 1,446,042
2019-01-04 $70.87 $73.00 $70.61 $72.96 $69.09 1,316,103
2019-01-03 $71.01 $71.05 $69.14 $69.79 $66.09 1,171,231
2019-01-02 $69.78 $71.57 $69.09 $71.25 $67.47 1,486,921
2018-12-31 $70.06 $71.22 $69.95 $70.95 $67.19 1,678,415
2018-12-28 $70.29 $70.78 $69.43 $69.80 $66.10 1,243,877
2018-12-27 $67.58 $70.12 $67.12 $70.11 $66.39 1,693,108
2018-12-26 $67.27 $68.64 $65.83 $68.61 $64.97 1,656,452
2018-12-24 $68.60 $68.97 $66.41 $66.53 $63.00 668,679
2018-12-21 $70.08 $71.83 $68.89 $68.99 $65.33 2,880,084
2018-12-20 $71.46 $71.54 $69.27 $70.06 $66.34 2,267,284
2018-12-19 $73.79 $74.88 $71.30 $71.70 $67.90 1,419,820
2018-12-18 $74.41 $75.42 $73.24 $73.95 $70.03 1,390,127
2018-12-17 $75.96 $76.21 $73.93 $74.33 $70.39 1,274,217
2018-12-14 $77.41 $78.17 $76.06 $76.32 $72.27 974,254
2018-12-13 $78.51 $78.90 $77.61 $78.13 $73.99 1,429,266
2018-12-12 $79.62 $80.08 $78.28 $78.34 $74.19 1,408,086
2018-12-11 $79.42 $79.85 $77.73 $78.37 $74.21 1,669,609
2018-12-10 $79.38 $79.41 $76.83 $78.20 $74.05 1,218,963
2018-12-07 $82.32 $82.72 $79.14 $79.50 $75.28 1,534,735
2018-12-06 $82.50 $82.50 $79.10 $81.84 $77.50 2,574,888
2018-12-04 $86.06 $86.06 $83.42 $83.49 $79.06 1,905,413
2018-12-03 $86.10 $87.03 $85.44 $86.16 $81.59 2,740,009
2018-11-30 $84.20 $84.99 $83.95 $84.89 $80.39 1,732,687
2018-11-29 $84.05 $84.44 $83.21 $84.04 $79.58 1,112,922
2018-11-28 $83.67 $84.68 $83.25 $84.40 $79.47 1,796,058
2018-11-27 $83.74 $83.83 $82.85 $83.37 $78.50 1,709,091
2018-11-26 $84.98 $85.63 $83.82 $83.96 $79.06 1,625,184
2018-11-23 $84.25 $84.97 $83.33 $84.56 $79.62 322,475
2018-11-21 $85.11 $85.69 $84.84 $85.02 $80.05 1,258,022
2018-11-20 $85.81 $86.12 $84.78 $84.79 $79.84 1,420,134
2018-11-19 $87.55 $88.04 $86.31 $86.54 $81.49 1,096,693
2018-11-16 $86.16 $87.80 $85.93 $87.62 $82.50 1,458,813
2018-11-15 $84.27 $86.52 $83.60 $86.19 $81.16 1,309,137
2018-11-14 $85.89 $86.27 $84.25 $84.75 $79.80 1,695,871
2018-11-13 $85.66 $86.52 $85.01 $85.32 $80.34 1,305,108
2018-11-12 $86.43 $86.44 $85.14 $85.29 $80.31 1,309,041
2018-11-09 $86.54 $87.08 $85.45 $86.42 $81.37 1,370,943
2018-11-08 $86.78 $87.52 $86.50 $86.77 $81.70 818,799
2018-11-07 $86.42 $86.98 $85.58 $86.85 $81.78 1,179,287
2018-11-06 $84.72 $85.98 $84.30 $85.82 $80.81 1,083,410
2018-11-05 $84.74 $85.57 $84.08 $84.76 $79.81 1,104,844
2018-11-02 $84.11 $84.98 $83.86 $84.57 $79.63 1,560,751
2018-11-01 $83.19 $83.95 $82.71 $83.40 $78.53 1,695,705
2018-10-31 $83.92 $84.32 $82.69 $82.84 $78.00 2,425,353
2018-10-30 $81.78 $83.25 $81.60 $83.03 $78.18 1,925,278
2018-10-29 $83.36 $83.63 $80.59 $81.60 $76.83 1,889,596
2018-10-26 $80.91 $82.79 $80.55 $82.06 $77.27 2,155,782
2018-10-25 $81.85 $82.31 $81.09 $81.72 $76.95 1,190,899
2018-10-24 $82.78 $83.25 $80.74 $80.86 $76.14 1,402,366
2018-10-23 $81.20 $83.18 $80.72 $82.61 $77.78 1,670,820
2018-10-22 $82.69 $83.17 $81.54 $82.76 $77.93 1,601,562
2018-10-19 $83.65 $83.71 $81.46 $82.41 $77.60 2,154,304
2018-10-18 $81.00 $84.98 $80.90 $83.49 $78.61 3,268,317
2018-10-17 $83.14 $83.14 $81.50 $82.23 $77.43 1,927,997
2018-10-16 $82.42 $83.33 $81.87 $83.24 $78.38 1,769,739
2018-10-15 $82.17 $82.83 $82.02 $82.03 $77.24 1,209,217
2018-10-12 $82.89 $82.89 $80.97 $82.18 $77.38 1,998,560
2018-10-11 $82.50 $83.38 $81.13 $81.34 $76.59 2,474,325
2018-10-10 $85.49 $85.49 $82.67 $82.76 $77.93 2,214,143
2018-10-09 $87.14 $87.14 $85.62 $85.66 $80.66 1,475,505
2018-10-08 $86.99 $87.47 $86.44 $87.38 $82.28 869,014
2018-10-05 $88.20 $88.67 $86.79 $87.43 $82.32 1,291,079
2018-10-04 $88.07 $88.33 $87.45 $88.16 $83.01 1,083,632
2018-10-03 $88.40 $88.80 $87.89 $88.10 $82.95 1,193,965
2018-10-02 $88.08 $88.59 $87.96 $88.15 $83.00 1,240,461
2018-10-01 $89.39 $89.61 $87.57 $88.15 $83.00 1,813,835
2018-09-28 $89.03 $89.66 $88.35 $88.53 $83.36 1,517,537
2018-09-27 $89.21 $89.48 $88.90 $88.98 $83.78 2,057,932
2018-09-26 $89.08 $89.98 $88.78 $88.84 $83.65 1,788,650
2018-09-25 $88.73 $89.45 $88.51 $88.81 $83.62 1,757,057
2018-09-24 $89.21 $89.24 $88.20 $88.51 $83.34 1,273,228
2018-09-21 $89.60 $90.26 $89.17 $89.30 $84.08 2,867,087
2018-09-20 $89.08 $89.96 $88.96 $89.36 $84.14 1,575,593
2018-09-19 $88.83 $89.62 $88.31 $88.41 $83.25 1,455,881
2018-09-18 $88.85 $89.63 $88.19 $88.79 $83.60 1,600,387
2018-09-17 $88.69 $88.83 $88.23 $88.53 $83.36 920,588
2018-09-14 $87.97 $88.67 $87.59 $88.48 $83.31 1,314,286
2018-09-13 $88.21 $88.71 $87.58 $88.00 $82.86 2,016,403
2018-09-12 $87.50 $88.18 $86.82 $87.76 $82.63 2,029,005
2018-09-11 $86.22 $88.60 $86.22 $87.25 $82.15 2,259,011
2018-09-10 $85.50 $86.28 $85.42 $85.53 $80.53 1,290,626
2018-09-07 $84.99 $85.97 $84.26 $84.74 $79.79 1,763,511
2018-09-06 $86.90 $87.33 $86.01 $86.34 $81.30 1,719,499
2018-09-05 $85.96 $87.10 $85.87 $86.90 $81.82 1,132,242
2018-09-04 $85.60 $86.31 $85.31 $86.08 $81.05 1,660,829
2018-08-31 $85.67 $86.24 $85.15 $85.87 $80.85 1,394,060
2018-08-30 $85.64 $86.41 $85.12 $85.52 $80.52 1,894,270
2018-08-29 $85.40 $87.17 $85.17 $86.77 $81.25 1,527,603
2018-08-28 $85.41 $85.71 $84.91 $85.19 $79.77 1,130,031
2018-08-27 $84.60 $85.52 $84.49 $85.09 $79.67 965,559
2018-08-24 $84.13 $84.48 $83.96 $84.26 $78.90 635,999
2018-08-23 $83.80 $84.29 $83.43 $84.00 $78.65 976,761
2018-08-22 $84.42 $84.50 $83.64 $83.92 $78.58 1,922,378
2018-08-21 $84.38 $84.95 $84.11 $84.67 $79.28 1,883,443
2018-08-20 $84.21 $85.31 $84.21 $84.39 $79.02 1,802,158
2018-08-17 $82.98 $84.26 $82.59 $83.95 $78.61 1,286,356
2018-08-16 $82.50 $83.60 $82.49 $82.94 $77.66 1,402,303
2018-08-15 $80.65 $82.51 $80.65 $82.35 $77.11 1,537,265
2018-08-14 $81.73 $82.39 $81.67 $81.78 $76.57 932,576
2018-08-13 $81.73 $82.28 $80.91 $81.50 $76.31 1,093,648
2018-08-10 $82.17 $82.32 $81.19 $81.55 $76.36 837,771
2018-08-09 $82.90 $83.39 $82.38 $82.42 $77.17 1,203,760
2018-08-08 $83.03 $83.52 $82.67 $83.08 $77.79 1,019,941
2018-08-07 $83.00 $83.77 $82.37 $83.09 $77.80 1,259,609
2018-08-06 $82.42 $82.89 $82.11 $82.66 $77.40 928,070
2018-08-03 $82.12 $82.39 $81.49 $82.24 $77.00 862,858
2018-08-02 $80.60 $82.09 $80.30 $81.78 $76.57 1,230,407
2018-08-01 $82.68 $82.98 $81.12 $81.42 $76.24 1,112,710
2018-07-31 $81.63 $83.17 $81.42 $82.98 $77.70 2,858,881
2018-07-30 $81.10 $82.11 $80.88 $81.01 $75.85 1,725,566
2018-07-27 $81.35 $81.69 $80.24 $80.86 $75.71 1,760,343
2018-07-26 $81.12 $82.39 $81.12 $81.25 $76.08 2,332,759
2018-07-25 $79.02 $81.02 $78.84 $80.86 $75.71 1,798,868
2018-07-24 $79.11 $79.78 $78.74 $79.20 $74.16 2,222,216
2018-07-23 $79.61 $79.98 $77.81 $78.70 $73.69 3,211,771
2018-07-20 $77.74 $81.49 $77.59 $80.24 $75.13 4,172,298
2018-07-19 $77.69 $78.60 $75.54 $78.12 $73.15 4,095,625
2018-07-18 $74.67 $74.80 $73.73 $74.19 $69.47 2,426,669
2018-07-17 $74.00 $74.67 $73.61 $74.53 $69.78 1,085,943
2018-07-16 $74.91 $75.18 $73.91 $74.10 $69.38 1,459,352
2018-07-13 $73.73 $75.06 $73.73 $74.91 $70.14 998,822
2018-07-12 $73.73 $74.27 $73.47 $73.89 $69.19 1,139,452
2018-07-11 $73.59 $74.02 $73.19 $73.34 $68.67 799,435
2018-07-10 $74.62 $75.25 $74.10 $74.66 $69.91 818,710
2018-07-09 $73.21 $74.60 $73.11 $74.47 $69.73 988,503
2018-07-06 $72.85 $73.22 $72.35 $72.90 $68.26 913,105
2018-07-05 $73.58 $73.60 $72.19 $72.99 $68.34 1,214,615
2018-07-03 $73.30 $73.68 $72.70 $73.23 $68.57 946,204
2018-07-02 $72.33 $72.99 $71.84 $72.92 $68.28 1,096,607
2018-06-29 $73.27 $74.10 $73.09 $73.20 $68.54 1,348,440
2018-06-28 $72.55 $73.23 $71.71 $72.77 $68.14 1,474,050
2018-06-27 $73.01 $74.15 $72.43 $72.45 $67.84 1,417,397
2018-06-26 $73.34 $73.42 $72.56 $72.76 $68.13 1,367,398
2018-06-25 $72.57 $73.40 $72.03 $73.08 $68.43 1,537,640
2018-06-22 $73.44 $73.97 $72.89 $72.94 $68.30 2,059,771
2018-06-21 $73.38 $73.44 $71.92 $72.47 $67.86 1,522,364
2018-06-20 $74.63 $74.74 $73.08 $73.56 $68.88 1,647,911
2018-06-19 $75.65 $75.69 $74.16 $74.43 $69.69 1,631,789
2018-06-18 $75.99 $76.82 $75.62 $76.49 $71.62 2,010,590
2018-06-15 $76.02 $76.88 $75.08 $76.82 $71.93 2,742,629
2018-06-14 $77.94 $78.29 $75.59 $76.06 $71.22 2,986,097
2018-06-13 $78.61 $78.73 $77.69 $77.79 $72.84 1,184,163
2018-06-12 $78.92 $79.11 $78.52 $78.63 $73.62 1,066,119
2018-06-11 $78.88 $79.48 $78.79 $79.00 $73.97 718,240
2018-06-08 $79.00 $79.17 $78.47 $78.92 $73.90 923,781
2018-06-07 $78.97 $79.74 $78.54 $78.93 $73.90 1,577,388
2018-06-06 $78.58 $78.77 $78.23 $78.77 $73.76 1,339,754
2018-06-05 $78.32 $78.77 $78.00 $78.35 $73.36 1,227,123
2018-06-04 $78.44 $78.81 $77.62 $78.30 $73.31 1,580,922
2018-06-01 $78.00 $78.43 $77.54 $77.96 $73.00 1,206,012
2018-05-31 $78.72 $78.72 $76.67 $77.21 $72.29 1,771,145
2018-05-30 $78.28 $78.99 $77.78 $78.76 $73.75 1,294,405
2018-05-29 $78.41 $78.97 $77.38 $77.87 $72.48 1,871,689
2018-05-25 $79.78 $80.19 $79.00 $79.14 $73.66 1,691,217
2018-05-24 $79.36 $80.50 $79.13 $80.23 $74.68 1,359,522
2018-05-23 $78.68 $79.99 $78.59 $79.75 $74.23 1,985,293
2018-05-22 $80.57 $80.66 $79.09 $79.11 $73.63 853,356
2018-05-21 $79.57 $80.75 $79.57 $80.39 $74.83 1,466,541
2018-05-18 $77.68 $79.56 $77.62 $79.02 $73.55 1,775,266
2018-05-17 $77.60 $78.34 $77.03 $77.76 $72.38 1,165,906
2018-05-16 $77.40 $78.08 $77.02 $77.60 $72.23 1,445,944
2018-05-15 $77.37 $77.37 $76.60 $76.95 $71.62 1,539,902
2018-05-14 $77.27 $78.82 $77.27 $77.76 $72.38 2,396,442
2018-05-11 $76.34 $77.23 $76.00 $77.13 $71.79 1,730,295
2018-05-10 $76.89 $77.34 $76.32 $76.68 $71.37 1,883,806
2018-05-09 $76.00 $77.37 $75.74 $76.89 $71.57 4,450,701
2018-05-08 $92.72 $93.89 $92.01 $93.74 $70.48 3,137,854
2018-05-07 $91.83 $93.21 $91.63 $92.56 $69.59 1,524,995
2018-05-04 $89.13 $92.16 $88.80 $91.51 $68.80 1,889,774
2018-05-03 $89.45 $89.97 $87.96 $89.52 $67.30 2,271,113
2018-05-02 $91.66 $92.40 $89.62 $89.77 $67.49 2,507,317
2018-05-01 $92.27 $92.62 $90.43 $91.85 $69.06 2,095,982
2018-04-30 $94.97 $95.62 $92.32 $92.70 $69.70 3,977,102
2018-04-27 $88.10 $97.04 $86.79 $95.34 $71.68 4,488,537
2018-04-26 $94.79 $94.99 $93.22 $94.13 $70.77 3,721,371
2018-04-25 $92.68 $95.35 $92.03 $94.94 $71.38 3,606,872
2018-04-24 $95.87 $96.71 $91.96 $92.49 $69.54 3,198,063
2018-04-23 $95.96 $95.97 $94.66 $95.12 $71.52 1,732,332
2018-04-20 $96.02 $96.46 $95.18 $96.02 $72.19 1,631,152
2018-04-19 $95.82 $97.42 $95.49 $96.00 $72.18 1,783,753
2018-04-18 $94.94 $96.55 $94.43 $95.99 $72.17 1,992,299
2018-04-17 $94.75 $95.25 $93.94 $94.00 $70.67 1,641,553
2018-04-16 $94.74 $94.90 $94.22 $94.30 $70.90 1,303,501
2018-04-13 $94.93 $94.96 $93.56 $93.86 $70.57 1,495,469
2018-04-12 $94.00 $94.50 $93.12 $93.69 $70.44 1,767,653
2018-04-11 $93.74 $94.55 $93.27 $93.55 $70.33 1,092,981
2018-04-10 $94.48 $95.47 $94.00 $94.54 $71.08 1,765,644
2018-04-09 $93.63 $94.71 $92.91 $93.00 $69.92 1,685,633
2018-04-06 $96.71 $96.98 $92.28 $93.19 $70.06 2,222,520
2018-04-05 $97.71 $98.63 $96.85 $97.69 $73.45 1,379,342
2018-04-04 $94.87 $97.28 $94.44 $97.13 $73.03 1,778,027
2018-04-03 $96.23 $96.67 $95.19 $96.49 $72.55 2,291,087
2018-04-02 $97.93 $98.25 $94.45 $95.87 $72.08 1,402,028
2018-03-29 $96.86 $98.93 $96.31 $98.22 $73.85 1,953,351
2018-03-28 $98.27 $98.32 $95.76 $96.21 $72.33 2,024,856
2018-03-27 $100.24 $100.24 $97.43 $98.11 $73.76 2,533,361
2018-03-26 $98.33 $100.09 $96.93 $99.81 $75.04 2,349,774
2018-03-23 $99.34 $100.33 $98.20 $98.35 $73.94 5,061,290
2018-03-22 $102.00 $102.00 $98.82 $98.98 $74.42 3,811,090
2018-03-21 $104.22 $104.22 $102.33 $103.07 $77.49 3,725,574
2018-03-20 $100.48 $104.74 $100.10 $103.91 $78.12 6,220,519
2018-03-19 $99.82 $100.07 $98.76 $99.90 $75.11 1,373,080
2018-03-16 $99.20 $100.41 $98.57 $100.08 $75.24 2,041,515
2018-03-15 $99.33 $99.78 $98.46 $99.12 $74.52 919,385
2018-03-14 $101.32 $101.32 $98.67 $99.00 $74.43 1,177,824
2018-03-13 $102.24 $102.82 $100.19 $100.62 $75.65 1,057,726
2018-03-12 $102.59 $102.59 $100.88 $101.50 $76.31 1,175,052
2018-03-09 $100.83 $102.96 $100.71 $102.69 $77.21 1,300,075
2018-03-08 $99.79 $100.25 $98.71 $100.19 $75.33 842,315
2018-03-07 $99.08 $99.90 $98.11 $99.51 $74.82 1,027,692
2018-03-06 $99.18 $100.16 $98.93 $100.01 $75.19 1,356,859
2018-03-05 $97.41 $98.92 $97.04 $98.57 $74.11 1,292,599
2018-03-02 $97.20 $98.32 $96.77 $97.97 $73.66 1,257,175
2018-03-01 $99.96 $100.30 $97.40 $97.90 $73.61 1,524,464
2018-02-28 $102.36 $102.47 $100.09 $100.10 $75.26 1,149,562
2018-02-27 $104.27 $104.65 $101.87 $101.94 $76.64 1,495,843
2018-02-26 $103.47 $104.60 $102.85 $104.39 $78.12 1,427,926
2018-02-23 $102.81 $102.81 $100.96 $102.73 $76.88 933,773
2018-02-22 $100.74 $103.01 $100.50 $102.06 $76.38 1,817,656
2018-02-21 $100.22 $102.28 $99.95 $99.98 $74.82 872,459
2018-02-20 $100.79 $101.36 $99.80 $100.21 $75.00 899,000
2018-02-16 $101.46 $102.59 $101.06 $101.21 $75.74 940,450
2018-02-15 $101.07 $101.64 $99.87 $101.59 $76.03 1,260,410
2018-02-14 $96.22 $100.04 $96.22 $99.69 $74.61 1,448,516
2018-02-13 $97.78 $98.64 $97.33 $98.12 $73.43 1,028,437
2018-02-12 $98.27 $99.35 $97.30 $98.27 $73.54 1,301,976
2018-02-09 $97.52 $98.49 $94.33 $97.35 $72.86 2,194,363
2018-02-08 $100.04 $100.04 $96.12 $96.20 $72.00 1,920,618
2018-02-07 $99.56 $101.45 $99.20 $99.92 $74.78 1,821,605
2018-02-06 $98.04 $100.49 $95.68 $99.83 $74.71 2,619,608
2018-02-05 $102.84 $104.56 $98.52 $98.57 $73.77 1,816,256
2018-02-02 $105.05 $105.16 $102.88 $103.22 $77.25 1,923,507
2018-02-01 $105.70 $107.00 $104.58 $105.34 $78.84 2,557,735
2018-01-31 $107.15 $109.06 $105.70 $106.21 $79.49 3,048,811
2018-01-30 $102.72 $107.44 $101.08 $107.05 $80.12 4,401,371
2018-01-29 $104.72 $105.48 $103.48 $103.68 $77.59 2,115,114
2018-01-26 $104.85 $105.08 $103.91 $105.04 $78.61 1,286,371
2018-01-25 $105.20 $105.47 $103.75 $104.43 $78.15 1,638,377
2018-01-24 $106.00 $106.41 $104.04 $104.78 $78.42 947,849
2018-01-23 $104.37 $105.95 $104.37 $105.56 $79.00 1,241,460
2018-01-22 $104.57 $105.00 $103.56 $104.84 $78.46 957,493
2018-01-19 $104.33 $104.95 $104.08 $104.41 $78.14 1,521,962
2018-01-18 $104.50 $104.50 $103.35 $103.99 $77.83 657,999
2018-01-17 $103.88 $104.84 $103.25 $104.34 $78.09 776,494
2018-01-16 $104.91 $104.91 $102.74 $103.36 $77.35 983,525
2018-01-12 $104.00 $104.56 $103.48 $104.14 $77.94 584,206
2018-01-11 $103.18 $103.73 $102.57 $103.51 $77.47 943,436
2018-01-10 $103.83 $103.83 $102.54 $102.70 $76.86 846,440
2018-01-09 $102.73 $104.20 $102.69 $104.05 $77.87 1,111,109
2018-01-08 $102.35 $102.85 $102.09 $102.44 $76.67 1,169,814
2018-01-05 $103.57 $103.63 $101.94 $102.38 $76.62 1,441,634
2018-01-04 $103.00 $103.77 $102.49 $103.10 $77.16 1,217,467
2018-01-03 $101.68 $102.75 $101.01 $102.51 $76.72 1,058,178
2018-01-02 $101.45 $101.85 $100.71 $101.69 $76.10 1,038,908
2017-12-29 $101.82 $102.06 $100.98 $100.99 $75.58 641,340
2017-12-28 $101.52 $101.85 $100.77 $101.44 $75.92 621,029
2017-12-27 $100.97 $101.60 $100.66 $101.14 $75.69 684,992
2017-12-26 $100.65 $101.63 $100.36 $101.12 $75.68 662,213
2017-12-22 $101.05 $101.05 $100.07 $100.46 $75.18 739,134
2017-12-21 $99.74 $101.17 $99.42 $100.86 $75.48 1,096,162
2017-12-20 $99.99 $100.61 $99.47 $99.51 $74.47 1,072,449
2017-12-19 $99.41 $100.14 $98.30 $99.54 $74.49 1,611,744
2017-12-18 $98.00 $99.56 $97.86 $99.27 $74.29 1,417,693
2017-12-15 $96.43 $97.94 $96.30 $97.48 $72.95 2,065,517
2017-12-14 $96.50 $96.86 $95.58 $95.75 $71.66 880,677
2017-12-13 $97.04 $97.27 $96.10 $96.18 $71.98 1,031,906
2017-12-12 $96.68 $97.29 $95.79 $97.19 $72.74 1,028,748
2017-12-11 $98.20 $98.38 $96.52 $96.78 $72.43 1,319,507
2017-12-08 $98.07 $99.15 $95.87 $98.60 $73.79 2,278,064
2017-12-07 $96.25 $97.34 $96.06 $96.71 $72.38 1,071,299
2017-12-06 $95.86 $96.41 $95.54 $96.28 $72.06 788,615
2017-12-05 $97.95 $97.98 $95.78 $95.95 $71.81 1,445,889
2017-12-04 $97.48 $98.60 $97.39 $97.54 $73.00 1,180,289
2017-12-01 $97.75 $97.96 $94.88 $96.88 $72.50 1,634,505
2017-11-30 $96.50 $98.00 $96.40 $97.71 $73.13 1,580,380
2017-11-29 $96.34 $96.50 $95.80 $95.86 $71.74 909,317
2017-11-28 $94.75 $96.84 $94.60 $96.52 $71.88 1,036,394
2017-11-27 $94.48 $94.86 $94.19 $94.40 $70.30 436,417
2017-11-24 $95.09 $95.18 $94.48 $94.55 $70.42 175,076
2017-11-22 $94.84 $95.09 $94.60 $94.71 $70.53 794,573
2017-11-21 $94.91 $95.13 $94.62 $94.79 $70.59 624,318
2017-11-20 $94.41 $95.09 $94.39 $94.64 $70.48 1,170,365
2017-11-17 $93.51 $94.48 $93.07 $94.22 $70.17 1,169,702
2017-11-16 $92.95 $94.01 $92.74 $94.01 $70.01 1,166,491
2017-11-15 $92.87 $93.17 $91.84 $92.70 $69.04 1,094,911
2017-11-14 $93.63 $93.94 $93.18 $93.61 $69.72 1,175,675
2017-11-13 $93.28 $93.90 $92.95 $93.79 $69.85 818,038
2017-11-10 $93.69 $94.19 $93.29 $93.79 $69.85 1,060,600
2017-11-09 $95.24 $95.24 $93.43 $94.01 $70.01 861,768
2017-11-08 $95.74 $96.26 $95.56 $96.05 $71.53 975,187
2017-11-07 $96.10 $96.44 $95.54 $96.16 $71.61 911,986
2017-11-06 $95.25 $96.20 $94.50 $96.12 $71.58 1,593,827
2017-11-03 $95.42 $96.03 $94.94 $95.92 $71.44 1,275,807
2017-11-02 $94.62 $95.07 $94.11 $95.04 $70.78 1,342,176
2017-11-01 $96.31 $96.40 $94.51 $94.54 $70.41 1,240,932
2017-10-31 $95.73 $96.18 $95.27 $95.49 $71.12 1,266,730
2017-10-30 $95.63 $96.23 $95.27 $95.85 $71.38 1,240,020
2017-10-27 $96.02 $96.56 $95.25 $96.00 $71.49 1,522,561
2017-10-26 $95.24 $96.62 $95.08 $96.47 $71.85 1,463,478
2017-10-25 $95.31 $95.97 $93.27 $95.02 $70.77 1,618,224
2017-10-24 $95.98 $97.09 $95.33 $95.89 $71.41 1,803,431
2017-10-23 $94.92 $95.99 $94.55 $95.54 $71.15 2,952,960
2017-10-20 $91.20 $95.19 $90.99 $94.95 $70.71 3,629,044
2017-10-19 $88.02 $90.26 $87.88 $89.50 $66.65 3,584,167
2017-10-18 $94.13 $94.13 $92.78 $93.57 $69.69 1,889,228
2017-10-17 $94.62 $95.00 $93.90 $94.05 $70.04 977,787
2017-10-16 $94.90 $94.96 $94.59 $94.77 $70.58 838,191
2017-10-13 $94.69 $95.14 $94.35 $94.48 $70.36 668,292
2017-10-12 $93.55 $94.10 $93.50 $94.07 $70.06 739,111
2017-10-11 $93.84 $94.07 $93.48 $93.82 $69.87 1,566,250
2017-10-10 $94.30 $94.37 $93.46 $93.61 $69.72 778,498
2017-10-09 $94.34 $94.50 $93.64 $93.83 $69.88 882,816
2017-10-06 $93.42 $94.09 $93.32 $94.07 $70.06 888,231
2017-10-05 $93.69 $93.96 $93.36 $93.76 $69.83 1,536,902
2017-10-04 $93.06 $93.92 $93.00 $93.69 $69.77 836,308
2017-10-03 $92.73 $93.04 $92.46 $93.04 $69.29 833,666
2017-10-02 $91.88 $92.64 $91.50 $92.49 $68.88 2,438,496
2017-09-29 $91.43 $91.92 $91.10 $91.39 $68.06 1,363,348
2017-09-28 $91.32 $91.57 $90.73 $91.51 $68.15 1,027,267
2017-09-27 $92.34 $92.34 $91.25 $91.44 $68.10 1,297,436
2017-09-26 $92.30 $92.50 $91.68 $91.87 $68.42 713,887
2017-09-25 $92.46 $92.60 $91.80 $92.24 $68.69 840,397
2017-09-22 $91.90 $92.55 $91.73 $92.43 $68.84 605,252
2017-09-21 $92.28 $92.72 $92.00 $92.04 $68.55 634,494
2017-09-20 $92.21 $92.74 $91.70 $92.28 $68.72 1,585,614
2017-09-19 $90.14 $91.29 $90.10 $90.96 $67.74 1,226,368
2017-09-18 $89.89 $90.09 $89.70 $90.05 $67.06 1,234,164
2017-09-15 $89.95 $90.35 $89.63 $89.81 $66.89 1,354,192
2017-09-14 $88.56 $90.15 $88.14 $90.04 $67.06 1,248,862
2017-09-13 $88.00 $88.82 $87.61 $88.58 $65.97 1,236,173
2017-09-12 $88.56 $89.46 $87.44 $88.04 $65.57 2,116,456
2017-09-11 $88.00 $88.34 $87.31 $87.94 $65.49 1,365,947
2017-09-08 $86.02 $87.54 $85.98 $87.30 $65.02 764,410
2017-09-07 $86.00 $86.59 $85.59 $86.30 $64.27 900,760
2017-09-06 $85.58 $86.45 $85.30 $85.96 $64.02 1,068,918
2017-09-05 $85.44 $85.80 $84.85 $85.00 $63.30 1,121,046
2017-09-01 $85.28 $85.73 $85.14 $85.39 $63.59 1,156,079
2017-08-31 $85.10 $85.23 $84.34 $84.88 $63.21 868,965
2017-08-30 $83.88 $84.77 $83.63 $84.74 $63.11 589,668
2017-08-29 $83.62 $84.38 $83.19 $83.85 $62.45 1,101,854
2017-08-28 $85.66 $85.66 $84.39 $84.48 $62.56 847,945
2017-08-25 $84.69 $85.50 $84.49 $85.27 $63.15 1,487,933
2017-08-24 $84.71 $84.90 $84.15 $84.20 $62.36 749,453
2017-08-23 $84.23 $84.86 $84.19 $84.49 $62.57 761,680
2017-08-22 $84.06 $84.89 $83.96 $84.79 $62.79 745,654
2017-08-21 $83.84 $84.10 $83.25 $83.70 $61.99 1,129,086
2017-08-18 $83.60 $84.60 $83.00 $83.86 $62.11 765,499
2017-08-17 $85.03 $85.71 $83.94 $84.04 $62.24 684,184
2017-08-16 $85.60 $86.04 $85.19 $85.36 $63.22 1,071,963
2017-08-15 $85.41 $85.87 $85.11 $85.13 $63.05 942,447
2017-08-14 $85.72 $85.88 $85.41 $85.58 $63.38 1,290,658
2017-08-11 $85.51 $85.77 $84.94 $85.05 $62.99 1,067,808
2017-08-10 $86.39 $86.53 $85.47 $85.51 $63.33 1,121,020
2017-08-09 $86.77 $87.26 $86.61 $86.83 $64.31 960,506
2017-08-08 $87.05 $87.40 $86.59 $86.87 $64.33 1,143,278
2017-08-07 $86.55 $87.63 $86.35 $87.25 $64.62 1,353,122
2017-08-04 $86.61 $87.23 $86.30 $86.54 $64.09 2,979,004
2017-08-03 $84.28 $87.46 $83.93 $86.46 $64.03 2,873,142
2017-08-02 $83.25 $84.67 $83.18 $84.30 $62.43 1,198,138
2017-08-01 $84.02 $84.41 $83.04 $83.62 $61.93 1,083,960
2017-07-31 $84.21 $84.56 $83.76 $84.00 $62.21 794,779
2017-07-28 $83.68 $84.26 $83.23 $83.96 $62.18 741,745
2017-07-27 $83.44 $83.93 $83.11 $83.86 $62.11 1,943,012
2017-07-26 $84.41 $84.46 $83.04 $83.36 $61.74 1,285,687
2017-07-25 $84.83 $84.94 $83.65 $84.28 $62.42 2,007,580
2017-07-24 $82.81 $84.25 $82.65 $83.95 $62.17 1,836,646
2017-07-21 $82.69 $83.20 $81.91 $82.87 $61.37 1,463,689
2017-07-20 $85.00 $85.20 $83.00 $83.17 $61.59 2,912,950
2017-07-19 $84.63 $85.31 $83.92 $85.20 $63.10 2,972,010
2017-07-18 $84.36 $84.56 $83.87 $84.46 $62.55 1,347,275
2017-07-17 $84.46 $84.94 $84.15 $84.47 $62.56 1,090,778
2017-07-14 $83.89 $84.68 $83.67 $84.32 $62.45 1,799,356
2017-07-13 $84.61 $84.64 $83.64 $83.73 $62.01 1,462,851
2017-07-12 $83.93 $84.66 $83.69 $84.40 $62.51 1,092,538
2017-07-11 $83.31 $83.75 $82.68 $83.21 $61.62 1,567,819
2017-07-10 $83.18 $83.90 $83.06 $83.33 $61.71 1,821,422
2017-07-07 $82.02 $83.27 $81.97 $83.17 $61.59 1,850,582
2017-07-06 $81.59 $83.44 $81.59 $82.21 $60.88 2,611,464
2017-07-05 $81.99 $82.35 $80.97 $81.62 $60.45 2,835,583
2017-07-03 $80.78 $82.24 $80.21 $82.00 $60.73 985,322
2017-06-30 $79.32 $80.93 $79.26 $80.22 $59.41 2,210,247
2017-06-29 $79.53 $79.74 $78.42 $78.78 $58.34 1,036,335
2017-06-28 $78.84 $79.52 $78.67 $79.30 $58.73 1,226,412
2017-06-27 $78.69 $79.10 $78.02 $78.14 $57.87 1,157,578
2017-06-26 $78.72 $79.30 $78.24 $78.70 $58.28 2,310,398
2017-06-23 $77.71 $78.60 $77.46 $78.51 $58.14 2,555,969
2017-06-22 $77.77 $78.25 $76.86 $77.74 $57.57 2,822,266
2017-06-21 $80.63 $80.63 $77.31 $77.65 $57.51 3,500,140
2017-06-20 $82.17 $82.25 $80.58 $80.95 $59.95 1,778,393
2017-06-19 $83.33 $83.50 $82.37 $83.05 $61.51 1,597,344
2017-06-16 $82.18 $82.95 $81.82 $82.94 $61.42 1,818,078
2017-06-15 $81.20 $82.57 $81.20 $82.38 $61.01 1,608,324
2017-06-14 $83.49 $83.49 $81.45 $81.80 $60.58 2,031,450
2017-06-13 $83.02 $83.54 $82.50 $83.47 $61.82 1,309,914
2017-06-12 $83.36 $83.90 $82.23 $82.85 $61.36 1,537,395
2017-06-09 $82.44 $83.44 $82.43 $83.02 $61.48 1,618,100
2017-06-08 $82.58 $83.47 $81.98 $82.38 $61.01 2,215,006
2017-06-07 $83.84 $83.94 $81.04 $81.62 $60.45 2,705,141
2017-06-06 $82.96 $83.80 $82.64 $83.71 $61.99 1,714,326
2017-06-05 $83.06 $83.83 $82.96 $83.43 $61.79 1,635,780
2017-06-02 $83.48 $83.73 $82.85 $83.15 $61.58 2,076,194
2017-06-01 $83.09 $84.18 $82.54 $83.55 $61.88 1,306,905
2017-05-31 $82.99 $83.13 $81.64 $82.55 $61.14 2,058,916
2017-05-30 $82.25 $83.53 $81.78 $83.39 $61.76 1,207,802
2017-05-26 $81.75 $82.55 $81.61 $82.50 $61.10 1,388,357
2017-05-25 $83.34 $84.04 $81.93 $82.29 $60.62 2,554,874
2017-05-24 $83.46 $83.78 $82.98 $83.24 $61.32 1,553,318
2017-05-23 $83.36 $83.95 $82.70 $83.50 $61.51 1,781,506
2017-05-22 $83.49 $84.40 $82.92 $83.15 $61.25 1,456,764
2017-05-19 $81.37 $83.59 $81.29 $83.14 $61.25 3,077,165
2017-05-18 $79.92 $81.60 $79.03 $80.83 $59.54 1,649,112
2017-05-17 $79.93 $81.08 $79.85 $80.31 $59.16 1,746,299
2017-05-16 $81.29 $81.63 $80.54 $81.19 $59.81 1,951,424
2017-05-15 $80.60 $82.04 $80.60 $81.32 $59.91 2,761,680
2017-05-12 $79.64 $80.22 $79.44 $79.60 $58.64 2,018,534
2017-05-11 $79.78 $79.99 $78.71 $79.89 $58.85 1,262,945
2017-05-10 $79.59 $81.06 $79.36 $80.05 $58.97 2,197,920
2017-05-09 $78.78 $79.71 $78.36 $79.43 $58.51 2,160,511
2017-05-08 $78.67 $79.34 $78.30 $78.83 $58.07 1,606,186
2017-05-05 $77.21 $78.76 $77.01 $78.76 $58.02 1,546,369
2017-05-04 $77.50 $77.55 $76.47 $77.06 $56.77 1,594,392
2017-05-03 $77.62 $77.66 $76.56 $77.43 $57.04 1,715,827
2017-05-02 $78.94 $79.60 $77.50 $77.83 $57.33 1,706,746
2017-05-01 $79.21 $79.25 $78.03 $78.56 $57.87 1,338,560
2017-04-28 $79.73 $79.73 $78.83 $78.88 $58.11 2,149,908
2017-04-27 $80.90 $80.90 $79.34 $79.64 $58.67 2,235,211
2017-04-26 $80.97 $81.66 $80.67 $81.01 $59.68 2,028,232
2017-04-25 $81.12 $81.87 $80.55 $81.27 $59.87 1,754,709
2017-04-24 $80.58 $81.20 $79.96 $80.66 $59.42 2,564,869
2017-04-21 $79.95 $80.11 $78.05 $79.32 $58.43 2,625,706
2017-04-20 $82.50 $82.50 $79.33 $79.71 $58.72 3,518,228
2017-04-19 $80.44 $81.05 $79.12 $79.26 $58.39 2,342,662
2017-04-18 $79.36 $80.41 $79.13 $80.10 $59.01 1,416,524
2017-04-17 $79.03 $79.98 $78.59 $79.86 $58.83 1,683,038
2017-04-13 $79.23 $79.78 $78.41 $78.52 $57.84 944,603
2017-04-12 $80.91 $81.02 $79.22 $79.33 $58.44 1,049,559
2017-04-11 $80.69 $81.30 $80.15 $81.11 $59.75 1,138,592
2017-04-10 $80.35 $81.41 $80.18 $80.81 $59.53 1,431,651
2017-04-07 $80.57 $80.89 $80.00 $80.13 $59.03 1,092,755
2017-04-06 $80.19 $81.34 $79.82 $80.67 $59.43 1,174,387
2017-04-05 $81.77 $81.97 $79.98 $80.19 $59.07 1,791,388
2017-04-04 $81.36 $81.51 $80.74 $81.22 $59.83 996,162
2017-04-03 $81.13 $82.21 $80.35 $81.36 $59.93 2,052,202
2017-03-31 $79.65 $80.83 $79.65 $80.35 $59.19 1,198,050
2017-03-30 $79.89 $80.55 $79.72 $80.07 $58.98 704,709
2017-03-29 $79.35 $80.30 $79.13 $79.96 $58.90 1,238,923
2017-03-28 $77.79 $79.65 $77.51 $79.33 $58.44 974,495
2017-03-27 $77.12 $78.14 $76.23 $77.91 $57.39 830,397
2017-03-24 $78.63 $79.44 $77.63 $78.14 $57.56 1,362,099
2017-03-23 $78.03 $79.08 $77.65 $78.18 $57.59 791,882
2017-03-22 $77.92 $78.50 $77.50 $77.97 $57.44 1,425,860
2017-03-21 $80.40 $80.61 $78.21 $78.29 $57.67 1,591,985
2017-03-20 $79.44 $80.28 $78.85 $79.82 $58.80 1,277,689
2017-03-17 $79.73 $79.95 $79.20 $79.70 $58.71 2,012,606
2017-03-16 $79.43 $79.79 $78.53 $79.34 $58.45 1,756,007
2017-03-15 $77.63 $79.54 $77.35 $79.33 $58.44 1,806,604
2017-03-14 $76.61 $77.14 $75.97 $77.06 $56.77 1,199,089
2017-03-13 $76.64 $77.67 $76.64 $77.63 $57.19 1,382,664
2017-03-10 $77.16 $77.44 $75.86 $76.81 $56.58 2,326,388
2017-03-09 $77.05 $77.32 $75.51 $76.34 $56.24 3,120,916
2017-03-08 $79.39 $80.02 $77.20 $77.25 $56.91 3,024,296
2017-03-07 $80.53 $80.53 $79.33 $79.39 $58.48 1,091,768
2017-03-06 $79.14 $80.58 $79.11 $80.44 $59.26 1,042,170
2017-03-03 $80.52 $81.03 $79.91 $80.39 $59.22 722,353
2017-03-02 $81.50 $81.68 $80.44 $80.52 $59.32 767,033
2017-03-01 $81.25 $82.56 $81.25 $81.82 $60.27 1,367,786
2017-02-28 $79.98 $80.81 $79.72 $80.10 $59.01 1,446,903
2017-02-27 $79.87 $80.56 $79.58 $80.27 $59.13 1,159,967
2017-02-24 $79.06 $80.06 $78.09 $80.06 $58.98 982,745
2017-02-23 $81.41 $81.69 $79.93 $80.29 $58.82 1,807,174
2017-02-22 $79.84 $81.86 $79.84 $80.92 $59.28 2,367,783
2017-02-21 $79.91 $81.17 $79.79 $80.88 $59.26 1,231,637
2017-02-17 $79.53 $79.94 $78.94 $79.94 $58.57 1,238,912
2017-02-16 $80.29 $80.29 $79.26 $79.98 $58.60 988,183
2017-02-15 $79.51 $80.20 $79.32 $80.15 $58.72 824,165
2017-02-14 $78.80 $79.75 $78.80 $79.75 $58.43 868,027
2017-02-13 $79.57 $80.45 $79.49 $79.60 $58.32 959,653
2017-02-10 $79.05 $79.53 $78.86 $79.28 $58.08 803,797
2017-02-09 $78.07 $78.95 $77.61 $78.85 $57.77 1,189,368
2017-02-08 $77.44 $77.89 $76.72 $77.76 $56.97 1,373,123
2017-02-07 $78.30 $78.83 $77.25 $77.65 $56.89 1,320,712
2017-02-06 $78.49 $78.73 $77.69 $78.01 $57.15 778,005
2017-02-03 $78.02 $79.13 $77.97 $78.84 $57.76 1,004,305
2017-02-02 $77.90 $78.19 $77.32 $77.80 $57.00 1,074,501
2017-02-01 $78.31 $78.84 $77.31 $78.22 $57.31 1,532,780
2017-01-31 $78.25 $78.35 $76.90 $77.75 $56.96 3,571,664
2017-01-30 $79.61 $79.61 $77.44 $78.43 $57.46 1,470,209
2017-01-27 $80.66 $80.66 $79.36 $79.79 $58.46 1,597,778
2017-01-26 $80.46 $82.32 $78.68 $80.33 $58.85 2,627,154
2017-01-25 $80.98 $81.68 $80.11 $81.46 $59.68 2,221,037
2017-01-24 $78.66 $80.74 $78.47 $80.51 $58.98 1,391,221
2017-01-23 $78.68 $79.14 $77.71 $78.47 $57.49 1,065,037
2017-01-20 $78.61 $79.27 $78.39 $79.02 $57.89 1,213,388
2017-01-19 $78.74 $79.22 $77.69 $78.25 $57.33 1,460,477
2017-01-18 $78.05 $78.92 $78.05 $78.40 $57.44 1,197,381
2017-01-17 $79.46 $79.46 $77.97 $78.18 $57.28 1,620,974
2017-01-13 $79.80 $81.50 $78.91 $79.65 $58.35 2,165,401
2017-01-12 $79.07 $79.18 $77.22 $78.37 $57.42 1,144,429
2017-01-11 $77.09 $79.23 $76.93 $79.16 $58.00 1,800,649
2017-01-10 $77.13 $77.74 $76.48 $77.02 $56.43 1,811,634
2017-01-09 $77.63 $77.90 $76.44 $76.72 $56.21 1,271,294
2017-01-06 $77.33 $78.96 $77.24 $77.72 $56.94 3,123,362
2017-01-05 $76.50 $77.29 $75.61 $76.53 $56.07 1,155,128
2017-01-04 $76.61 $76.85 $76.07 $76.78 $56.25 1,165,903
2017-01-03 $76.31 $77.53 $75.42 $76.42 $55.99 1,638,007
2016-12-30 $75.21 $75.38 $74.53 $74.93 $54.90 647,548
2016-12-29 $75.53 $75.94 $74.91 $75.19 $55.09 527,813
2016-12-28 $76.30 $76.74 $75.18 $75.31 $55.17 1,392,019
2016-12-27 $75.72 $76.56 $75.72 $76.32 $55.91 673,689
2016-12-23 $75.72 $75.81 $75.34 $75.60 $55.39 484,451
2016-12-22 $75.78 $75.90 $75.32 $75.60 $55.39 735,498
2016-12-21 $76.19 $76.55 $75.48 $75.89 $55.60 663,613
2016-12-20 $76.12 $76.88 $75.65 $76.00 $55.68 775,428
2016-12-19 $75.59 $76.33 $74.89 $75.67 $55.44 1,007,655
2016-12-16 $76.06 $76.98 $75.34 $75.58 $55.37 2,007,253
2016-12-15 $75.19 $76.72 $75.01 $76.03 $55.70 977,227
2016-12-14 $76.32 $77.43 $75.54 $75.64 $55.42 1,192,379
2016-12-13 $77.14 $77.91 $76.84 $77.13 $56.51 1,239,905
2016-12-12 $77.04 $78.27 $76.46 $76.75 $56.23 1,402,920
2016-12-09 $76.33 $76.87 $75.94 $76.82 $56.28 1,046,232
2016-12-08 $76.52 $76.98 $75.87 $76.26 $55.87 1,727,892
2016-12-07 $74.88 $76.73 $74.62 $76.70 $56.19 1,464,653
2016-12-06 $74.20 $74.78 $73.61 $74.72 $54.74 2,623,220
2016-12-05 $75.00 $75.65 $74.38 $74.64 $54.68 2,450,700
2016-12-02 $75.27 $75.68 $73.82 $74.39 $54.50 2,226,619
2016-12-01 $73.36 $76.73 $73.36 $75.53 $55.34 4,437,608
2016-11-30 $72.85 $74.31 $71.97 $72.61 $53.20 3,500,669
2016-11-29 $70.18 $70.18 $68.10 $69.78 $51.12 1,600,576
2016-11-28 $71.84 $72.00 $70.66 $70.73 $51.82 926,446
2016-11-25 $72.28 $72.48 $71.66 $72.28 $52.63 540,479
2016-11-23 $71.86 $72.36 $71.61 $72.24 $52.60 1,446,365
2016-11-22 $72.44 $72.44 $70.73 $71.59 $52.12 1,429,750
2016-11-21 $70.66 $72.98 $70.57 $72.09 $52.49 2,519,794
2016-11-18 $70.14 $70.32 $69.50 $70.16 $51.08 1,179,930
2016-11-17 $70.70 $70.98 $69.95 $70.14 $51.07 1,430,361
2016-11-16 $70.99 $71.27 $70.07 $70.67 $51.46 1,151,457
2016-11-15 $71.09 $71.70 $70.76 $71.56 $52.10 2,122,133
2016-11-14 $71.61 $71.81 $70.15 $71.03 $51.72 1,365,876
2016-11-11 $71.16 $72.22 $70.69 $70.94 $51.65 2,305,673
2016-11-10 $70.99 $72.06 $70.99 $71.61 $52.14 3,024,645
2016-11-09 $67.08 $71.33 $66.78 $70.25 $51.15 3,717,928
2016-11-08 $66.71 $67.29 $66.43 $66.78 $48.62 3,127,695
2016-11-07 $66.82 $67.10 $66.19 $66.71 $48.57 4,377,142
2016-11-04 $66.34 $66.68 $65.50 $65.53 $47.71 3,376,480
2016-11-03 $66.33 $67.05 $65.95 $66.36 $48.32 2,113,707
2016-11-02 $66.02 $66.71 $65.50 $66.30 $48.27 4,181,789
2016-11-01 $66.92 $67.11 $65.80 $66.52 $48.43 2,991,076
2016-10-31 $68.17 $68.30 $66.86 $66.89 $48.70 2,017,729
2016-10-28 $67.81 $68.83 $67.60 $67.77 $49.34 1,878,499
2016-10-27 $68.87 $68.94 $67.48 $67.49 $49.14 2,101,836
2016-10-26 $67.68 $69.38 $67.53 $68.58 $49.93 1,291,619
2016-10-25 $68.86 $69.02 $67.91 $67.97 $49.49 1,716,551
2016-10-24 $69.21 $69.45 $68.53 $68.95 $50.20 1,215,160
2016-10-21 $67.22 $68.77 $67.08 $68.64 $49.98 1,697,981
2016-10-20 $69.30 $70.30 $68.05 $68.20 $49.66 2,597,013
2016-10-19 $68.00 $70.86 $67.76 $69.42 $50.54 2,749,604
2016-10-18 $68.45 $68.45 $67.27 $67.54 $49.18 1,741,645
2016-10-17 $67.86 $67.99 $67.43 $67.62 $49.23 1,346,624
2016-10-14 $67.00 $68.11 $66.80 $67.78 $49.35 2,168,966
2016-10-13 $66.41 $66.72 $65.86 $66.64 $48.52 2,315,040
2016-10-12 $66.96 $67.48 $66.72 $67.29 $48.99 1,934,221
2016-10-11 $66.16 $68.15 $66.16 $66.91 $48.72 3,634,275
2016-10-10 $68.19 $70.37 $66.49 $66.69 $48.56 6,170,430
2016-10-07 $72.55 $73.42 $71.69 $72.24 $52.60 1,434,859
2016-10-06 $73.45 $73.90 $73.15 $73.69 $53.65 1,088,974
2016-10-05 $73.17 $74.30 $73.08 $73.68 $53.65 1,160,429
2016-10-04 $73.61 $73.75 $72.24 $72.61 $52.87 1,663,432
2016-10-03 $73.27 $74.23 $73.25 $73.52 $53.53 1,438,435
2016-09-30 $72.36 $73.98 $72.08 $73.64 $53.62 1,937,764
2016-09-29 $71.36 $72.42 $71.24 $71.87 $52.33 1,665,870
2016-09-28 $69.73 $71.55 $69.68 $71.47 $52.04 1,614,500
2016-09-27 $68.44 $69.45 $68.35 $69.45 $50.57 2,016,368
2016-09-26 $69.32 $69.53 $68.82 $68.88 $50.15 1,445,571
2016-09-23 $71.26 $71.53 $69.55 $69.58 $50.66 1,174,862
2016-09-22 $71.44 $71.67 $70.95 $71.55 $52.10 1,314,945
2016-09-21 $69.33 $70.65 $69.10 $70.54 $51.36 1,474,216
2016-09-20 $69.07 $69.30 $68.76 $68.98 $50.22 1,296,241
2016-09-19 $68.80 $68.83 $68.27 $68.68 $50.01 1,041,603
2016-09-16 $68.27 $68.36 $67.61 $67.94 $49.47 1,830,895
2016-09-15 $67.65 $68.95 $67.41 $68.60 $49.95 1,751,815
2016-09-14 $68.37 $68.52 $67.10 $67.59 $49.21 2,487,761
2016-09-13 $69.14 $69.45 $67.96 $68.38 $49.79 1,703,005
2016-09-12 $68.59 $70.22 $68.17 $69.98 $50.95 1,034,358
2016-09-09 $71.85 $72.12 $69.05 $69.05 $50.28 1,701,078
2016-09-08 $71.62 $72.68 $71.33 $72.54 $52.82 1,554,510
2016-09-07 $71.97 $72.16 $71.48 $71.72 $52.22 1,551,087
2016-09-06 $72.85 $73.11 $71.85 $72.19 $52.56 1,218,329
2016-09-02 $72.97 $73.16 $72.50 $72.75 $52.97 1,407,947
2016-09-01 $72.54 $72.56 $71.70 $72.54 $52.82 1,104,146
2016-08-31 $73.17 $73.27 $72.27 $72.50 $52.79 900,981
2016-08-30 $73.61 $73.89 $73.10 $73.41 $53.45 671,426
2016-08-29 $73.30 $73.86 $73.05 $73.69 $53.65 700,922
2016-08-26 $73.91 $74.39 $73.17 $73.52 $53.21 830,621
2016-08-25 $73.46 $73.78 $73.30 $73.69 $53.34 667,206
2016-08-24 $74.01 $74.26 $73.41 $73.61 $53.28 1,095,787
2016-08-23 $74.55 $74.90 $74.10 $74.16 $53.68 1,087,324
2016-08-22 $73.85 $74.36 $73.72 $74.31 $53.78 776,577
2016-08-19 $73.90 $74.46 $73.30 $74.38 $53.83 946,942
2016-08-18 $73.98 $74.18 $73.76 $74.18 $53.69 894,987
2016-08-17 $74.25 $74.27 $73.62 $73.88 $53.47 1,022,016
2016-08-16 $74.41 $74.57 $73.98 $74.23 $53.73 962,904
2016-08-15 $73.93 $74.74 $73.93 $74.44 $53.88 1,024,905
2016-08-12 $74.25 $74.42 $73.48 $73.67 $53.32 577,202
2016-08-11 $73.87 $74.66 $73.63 $74.53 $53.94 1,212,690
2016-08-10 $73.86 $74.07 $73.19 $73.38 $53.11 899,508
2016-08-09 $73.93 $74.10 $73.15 $73.59 $53.26 1,355,660
2016-08-08 $72.86 $73.84 $72.59 $73.74 $53.37 2,146,902
2016-08-05 $71.38 $72.50 $71.25 $72.50 $52.47 1,065,672
2016-08-04 $70.60 $72.04 $70.60 $71.15 $51.50 1,198,360
2016-08-03 $69.70 $70.86 $69.48 $70.66 $51.14 1,454,403
2016-08-02 $69.86 $70.02 $68.56 $69.67 $50.43 2,524,307
2016-08-01 $71.10 $71.18 $69.77 $69.93 $50.61 2,297,836
2016-07-29 $71.41 $71.78 $70.59 $71.43 $51.70 1,668,609
2016-07-28 $71.57 $71.85 $71.27 $71.71 $51.90 1,337,099
2016-07-27 $72.65 $73.21 $71.44 $71.84 $52.00 2,743,089
2016-07-26 $71.63 $72.44 $71.63 $72.35 $52.37 2,421,801
2016-07-25 $71.00 $71.04 $70.29 $70.98 $51.37 984,061
2016-07-22 $71.82 $71.86 $70.25 $71.27 $51.58 2,063,745
2016-07-21 $71.79 $73.24 $71.11 $71.91 $52.05 3,634,781
2016-07-20 $73.02 $73.58 $72.61 $73.05 $52.87 1,969,441
2016-07-19 $72.70 $73.21 $72.50 $72.97 $52.81 823,563
2016-07-18 $73.01 $73.23 $72.59 $73.20 $52.98 1,001,649
2016-07-15 $72.92 $73.27 $72.70 $73.11 $52.92 1,267,393
2016-07-14 $72.96 $73.49 $72.54 $72.57 $52.52 1,035,523
2016-07-13 $72.14 $72.67 $71.41 $72.32 $52.34 1,552,513
2016-07-12 $71.69 $72.43 $71.60 $72.03 $52.13 1,442,409
2016-07-11 $70.83 $71.61 $70.50 $71.07 $51.44 1,389,544
2016-07-08 $69.56 $70.47 $69.50 $70.34 $50.91 2,291,094
2016-07-07 $67.94 $69.65 $67.79 $68.73 $49.75 4,233,217
2016-07-06 $66.80 $67.34 $66.30 $67.23 $48.66 2,691,004
2016-07-05 $68.38 $68.38 $66.94 $67.10 $48.57 2,757,830
2016-07-01 $69.15 $70.03 $69.06 $69.16 $50.06 1,947,863
2016-06-30 $68.15 $69.33 $67.58 $69.32 $50.17 1,661,688
2016-06-29 $67.10 $68.12 $66.50 $67.96 $49.19 1,739,137
2016-06-28 $65.41 $66.22 $65.21 $66.21 $47.92 1,592,128
2016-06-27 $66.68 $66.76 $63.93 $64.60 $46.76 2,026,302
2016-06-24 $68.81 $69.35 $67.28 $67.46 $48.83 2,018,312
2016-06-23 $71.52 $71.82 $71.08 $71.66 $51.87 1,193,498
2016-06-22 $71.02 $71.38 $70.58 $70.63 $51.12 910,367
2016-06-21 $71.00 $71.15 $70.28 $70.82 $51.26 1,148,322
2016-06-20 $71.16 $72.03 $70.86 $71.25 $51.57 1,271,246
2016-06-17 $69.90 $70.73 $69.90 $70.27 $50.86 2,366,277
2016-06-16 $69.14 $69.96 $68.26 $69.78 $50.51 1,086,451
2016-06-15 $69.46 $70.43 $69.42 $69.67 $50.43 2,085,133
2016-06-14 $69.93 $70.33 $69.15 $69.60 $50.38 2,173,362
2016-06-13 $70.33 $71.05 $70.00 $70.19 $50.80 1,249,862
2016-06-10 $71.57 $71.98 $70.36 $70.67 $51.15 2,245,193
2016-06-09 $70.89 $72.27 $70.89 $72.08 $52.17 1,844,386
2016-06-08 $71.78 $72.37 $71.45 $71.64 $51.85 2,245,828
2016-06-07 $70.10 $70.76 $69.92 $70.50 $51.03 2,008,148
2016-06-06 $67.23 $69.89 $66.92 $69.80 $50.52 2,891,409
2016-06-03 $66.92 $67.34 $66.10 $66.76 $48.32 911,608
2016-06-02 $66.81 $67.10 $66.32 $67.00 $48.49 1,181,148
2016-06-01 $66.18 $67.05 $65.84 $66.98 $48.48 1,571,572
2016-05-31 $66.80 $67.18 $66.35 $66.75 $48.31 1,315,743
2016-05-27 $66.53 $66.90 $66.36 $66.74 $48.31 640,022
2016-05-26 $66.73 $67.37 $66.42 $66.69 $48.27 1,232,687
2016-05-25 $66.06 $66.83 $66.03 $66.67 $47.95 1,722,577
2016-05-24 $64.99 $65.86 $64.67 $65.75 $47.29 937,329
2016-05-23 $64.46 $64.94 $64.02 $64.57 $46.44 758,877
2016-05-20 $64.62 $65.06 $64.13 $64.65 $46.50 1,277,169
2016-05-19 $65.08 $65.08 $63.38 $64.11 $46.11 2,163,745
2016-05-18 $66.29 $66.52 $65.10 $65.52 $47.13 1,804,600
2016-05-17 $66.36 $67.10 $66.10 $66.63 $47.92 1,909,428
2016-05-16 $65.26 $66.84 $65.16 $66.50 $47.83 1,386,005
2016-05-13 $65.95 $66.43 $64.80 $64.93 $46.70 1,293,951
2016-05-12 $66.21 $66.80 $65.35 $66.13 $47.56 1,443,333
2016-05-11 $65.81 $66.45 $65.45 $66.05 $47.51 1,570,976
2016-05-10 $64.24 $66.07 $63.78 $65.93 $47.42 1,897,019
2016-05-09 $63.49 $63.60 $62.89 $63.11 $45.39 1,654,327
2016-05-06 $63.09 $64.00 $63.09 $63.92 $45.97 1,067,901
2016-05-05 $64.00 $64.40 $63.30 $63.41 $45.61 1,692,000
2016-05-04 $64.49 $65.05 $63.28 $63.50 $45.67 1,128,122
2016-05-03 $65.07 $65.21 $64.15 $64.77 $46.59 1,694,721
2016-05-02 $65.24 $65.96 $64.75 $65.50 $47.11 1,347,830
2016-04-29 $65.95 $66.71 $65.26 $65.70 $47.25 2,418,208
2016-04-28 $66.38 $67.03 $65.83 $66.04 $47.50 1,873,638
2016-04-27 $66.71 $67.13 $66.32 $66.75 $48.01 2,172,520
2016-04-26 $66.85 $67.11 $66.19 $66.70 $47.97 1,922,865
2016-04-25 $67.58 $68.14 $66.48 $66.79 $48.04 1,399,934
2016-04-22 $66.72 $67.90 $66.72 $67.35 $48.44 1,541,415
2016-04-21 $66.52 $67.83 $65.00 $66.68 $47.96 2,576,140
2016-04-20 $68.02 $68.27 $67.12 $67.80 $48.77 1,422,958
2016-04-19 $67.19 $68.36 $66.78 $67.97 $48.89 1,740,229
2016-04-18 $65.33 $66.86 $65.15 $66.67 $47.95 1,071,616
2016-04-15 $65.97 $66.22 $65.71 $65.98 $47.46 1,203,161
2016-04-14 $66.53 $66.91 $65.83 $66.06 $47.51 1,401,861
2016-04-13 $65.61 $66.24 $65.31 $66.12 $47.56 1,694,304
2016-04-12 $64.08 $66.03 $63.90 $65.28 $46.95 2,135,881
2016-04-11 $63.17 $64.30 $63.11 $63.74 $45.85 1,324,220
2016-04-08 $63.54 $64.57 $62.76 $62.91 $45.25 1,112,784
2016-04-07 $62.63 $63.25 $62.35 $62.72 $45.11 1,777,063
2016-04-06 $62.28 $63.12 $61.64 $63.04 $45.34 1,346,546
2016-04-05 $62.32 $62.58 $61.68 $62.31 $44.82 1,800,070
2016-04-04 $64.06 $64.36 $62.83 $62.94 $45.27 1,898,949
2016-04-01 $63.69 $64.26 $62.54 $64.14 $46.13 1,397,919
2016-03-31 $64.44 $64.62 $63.73 $64.33 $46.27 1,277,020
2016-03-30 $65.25 $65.50 $64.07 $64.33 $46.27 1,270,313
2016-03-29 $63.75 $64.66 $63.54 $64.64 $46.49 1,296,173
2016-03-28 $64.64 $64.83 $63.86 $64.24 $46.20 761,185
2016-03-24 $64.37 $64.61 $63.64 $64.61 $46.47 1,101,089
2016-03-23 $66.00 $66.20 $64.62 $64.74 $46.56 1,222,061
2016-03-22 $65.63 $66.52 $65.51 $66.30 $47.69 1,781,811
2016-03-21 $65.22 $66.22 $64.98 $66.15 $47.58 1,264,235
2016-03-18 $65.69 $66.59 $65.52 $66.02 $47.49 2,129,174
2016-03-17 $63.81 $66.43 $63.81 $65.59 $47.18 3,942,099
2016-03-16 $61.48 $63.82 $61.41 $63.72 $45.83 2,192,577
2016-03-15 $59.00 $61.63 $58.91 $61.49 $44.23 2,976,819
2016-03-14 $62.40 $62.96 $62.01 $62.34 $44.84 1,209,209
2016-03-11 $61.81 $62.97 $61.56 $62.78 $45.15 1,842,974
2016-03-10 $62.05 $62.08 $60.37 $61.01 $43.88 2,115,178
2016-03-09 $63.15 $63.37 $61.35 $62.11 $44.67 2,322,860
2016-03-08 $64.42 $64.62 $63.06 $63.12 $45.40 2,257,178
2016-03-07 $62.95 $65.37 $62.95 $65.22 $46.91 2,186,468
2016-03-04 $62.73 $63.84 $62.18 $63.20 $45.46 1,399,013
2016-03-03 $62.65 $63.09 $62.19 $62.45 $44.92 1,883,125
2016-03-02 $61.65 $62.82 $61.63 $62.56 $45.00 3,200,034
2016-03-01 $61.49 $62.27 $60.75 $62.27 $44.79 1,374,350
2016-02-29 $61.27 $61.73 $60.73 $60.78 $43.72 1,446,256
2016-02-26 $61.26 $61.59 $60.84 $61.11 $43.95 1,174,875
2016-02-25 $59.77 $60.65 $59.21 $60.54 $43.54 1,745,792
2016-02-24 $59.34 $60.05 $58.15 $59.78 $42.70 2,161,729
2016-02-23 $61.35 $61.80 $60.25 $60.38 $43.13 1,412,264
2016-02-22 $61.48 $62.06 $61.16 $61.45 $43.89 3,115,018
2016-02-19 $61.47 $61.52 $60.21 $60.62 $43.30 2,708,581
2016-02-18 $61.53 $62.28 $61.09 $61.65 $44.04 1,813,913
2016-02-17 $60.92 $62.32 $60.61 $61.65 $44.04 1,945,249
2016-02-16 $59.84 $60.30 $58.76 $60.29 $43.06 1,926,704
2016-02-12 $57.97 $59.47 $57.39 $59.19 $42.28 1,977,093
2016-02-11 $55.92 $57.42 $55.30 $57.25 $40.89 2,781,070
2016-02-10 $58.26 $59.02 $56.90 $57.01 $40.72 2,323,323
2016-02-09 $58.89 $59.50 $57.45 $58.13 $41.52 2,945,819
2016-02-08 $59.15 $59.85 $58.70 $59.67 $42.62 1,554,895
2016-02-05 $59.46 $60.38 $59.08 $59.94 $42.81 1,852,762
2016-02-04 $58.25 $61.28 $58.23 $59.67 $42.62 2,490,102
2016-02-03 $57.46 $58.56 $55.78 $58.24 $41.60 3,113,014
2016-02-02 $57.15 $57.38 $56.38 $56.82 $40.59 3,900,897
2016-02-01 $57.17 $58.11 $56.95 $57.82 $41.30 2,491,788
2016-01-29 $56.88 $58.50 $56.88 $58.45 $41.75 2,651,849
2016-01-28 $56.61 $56.98 $55.58 $56.62 $40.44 2,566,194
2016-01-27 $55.77 $56.92 $54.92 $55.31 $39.51 2,607,822
2016-01-26 $53.71 $57.18 $53.54 $56.06 $40.04 5,140,838
2016-01-25 $53.18 $53.64 $52.49 $53.06 $37.90 3,059,211
2016-01-22 $54.10 $54.60 $52.75 $53.29 $38.06 2,702,683
2016-01-21 $52.51 $53.91 $52.00 $52.85 $37.75 1,819,166
2016-01-20 $52.50 $52.97 $50.91 $52.65 $37.61 2,416,798
2016-01-19 $53.50 $53.97 $52.66 $53.24 $38.03 2,583,775
2016-01-15 $53.74 $53.90 $52.70 $52.90 $37.79 3,735,406
2016-01-14 $55.38 $56.42 $54.24 $55.71 $39.79 3,856,861
2016-01-13 $55.72 $57.51 $55.23 $55.32 $39.51 2,506,437
2016-01-12 $57.95 $58.23 $55.08 $56.47 $40.34 5,218,095
2016-01-11 $58.00 $58.28 $56.55 $56.97 $40.69 2,735,750
2016-01-08 $58.56 $58.84 $57.63 $57.84 $41.31 2,681,490
2016-01-07 $58.10 $59.16 $57.73 $58.34 $41.67 2,011,082
2016-01-06 $59.44 $60.05 $58.90 $59.19 $42.28 1,532,068
2016-01-05 $61.66 $61.88 $59.97 $60.47 $43.19 1,335,107
2016-01-04 $60.12 $61.66 $59.83 $61.64 $44.03 2,428,962
2015-12-31 $61.27 $62.03 $61.01 $61.31 $43.79 719,181
2015-12-30 $61.81 $62.47 $61.55 $61.68 $44.06 993,658
2015-12-29 $62.70 $63.35 $61.75 $62.17 $44.41 1,481,910
2015-12-28 $62.20 $62.46 $61.80 $62.31 $44.51 2,558,234
2015-12-24 $62.03 $62.73 $61.97 $62.40 $44.57 1,358,011
2015-12-23 $60.45 $62.50 $60.45 $62.07 $44.34 1,856,023
2015-12-22 $59.38 $60.29 $59.14 $59.85 $42.75 1,518,384
2015-12-21 $58.83 $59.38 $58.53 $59.17 $42.26 1,574,961
2015-12-18 $59.08 $59.86 $58.45 $58.50 $41.79 3,073,375
2015-12-17 $61.21 $61.54 $59.25 $59.46 $42.47 2,600,438
2015-12-16 $60.68 $62.81 $60.15 $61.45 $43.89 3,149,912
2015-12-15 $62.55 $62.81 $61.89 $62.11 $44.36 1,631,917
2015-12-14 $61.82 $62.08 $60.72 $62.05 $44.32 2,069,237
2015-12-11 $62.94 $63.12 $61.62 $61.74 $44.10 1,824,880
2015-12-10 $63.34 $64.31 $63.20 $63.78 $45.56 1,714,013
2015-12-09 $62.84 $64.40 $62.68 $63.40 $45.29 1,839,479
2015-12-08 $63.34 $63.87 $61.91 $63.10 $45.07 2,421,896
2015-12-07 $64.04 $64.52 $63.21 $64.22 $45.87 2,436,809
2015-12-04 $64.77 $65.82 $64.03 $64.75 $46.25 3,273,621
2015-12-03 $65.14 $66.08 $64.54 $65.66 $46.90 3,434,512
2015-12-02 $66.38 $66.56 $64.80 $65.05 $46.47 1,822,428
2015-12-01 $65.70 $66.88 $65.68 $66.57 $47.55 2,233,963
2015-11-30 $65.20 $66.16 $65.04 $65.90 $47.07 2,063,864
2015-11-27 $64.87 $65.23 $64.61 $65.09 $46.49 671,040
2015-11-25 $65.51 $65.81 $64.83 $65.10 $46.50 1,282,491
2015-11-24 $65.05 $66.17 $65.01 $65.91 $46.78 2,166,049
2015-11-23 $65.23 $65.81 $64.93 $65.25 $46.31 1,386,134
2015-11-20 $65.62 $66.17 $65.22 $65.41 $46.42 1,329,842
2015-11-19 $64.89 $65.37 $64.44 $65.35 $46.38 966,483
2015-11-18 $63.85 $65.04 $63.37 $64.97 $46.11 1,276,394
2015-11-17 $64.36 $64.50 $63.46 $63.63 $45.16 1,240,931
2015-11-16 $63.06 $64.36 $62.91 $64.32 $45.65 1,225,424
2015-11-13 $63.85 $65.02 $63.01 $63.10 $44.78 2,448,471
2015-11-12 $63.78 $64.08 $62.44 $63.90 $45.35 4,098,567
2015-11-11 $64.13 $64.13 $63.09 $63.48 $45.05 1,151,006
2015-11-10 $63.65 $64.39 $63.09 $63.99 $45.41 1,339,272
2015-11-09 $64.34 $64.50 $63.11 $63.90 $45.35 1,072,345
2015-11-06 $64.18 $64.70 $63.32 $64.49 $45.77 1,237,556
2015-11-05 $64.82 $65.31 $63.97 $64.50 $45.78 1,589,780
2015-11-04 $65.71 $66.52 $64.89 $65.00 $46.13 1,591,850
2015-11-03 $65.48 $66.19 $65.16 $65.39 $46.41 1,690,812
2015-11-02 $64.35 $65.52 $64.12 $65.24 $46.30 1,317,235
2015-10-30 $64.18 $64.79 $63.89 $64.43 $45.73 2,401,432
2015-10-29 $63.41 $64.45 $63.40 $64.08 $45.48 1,738,855
2015-10-28 $62.75 $64.06 $62.47 $63.81 $45.29 2,140,960
2015-10-27 $62.95 $63.13 $62.04 $62.45 $44.32 1,669,896
2015-10-26 $64.44 $64.80 $63.50 $63.92 $45.37 1,447,865
2015-10-23 $64.96 $64.96 $63.60 $64.44 $45.73 2,082,419
2015-10-22 $62.31 $65.29 $61.92 $64.00 $45.42 4,444,343
2015-10-21 $61.76 $63.66 $61.23 $61.88 $43.92 3,772,103
2015-10-20 $58.86 $62.81 $58.13 $61.53 $43.67 5,791,106
2015-10-19 $58.16 $58.53 $57.49 $57.71 $40.96 2,771,726
2015-10-16 $59.78 $59.81 $57.83 $58.61 $41.60 2,270,244
2015-10-15 $59.44 $59.95 $58.40 $59.80 $42.44 1,944,985
2015-10-14 $60.11 $60.33 $59.20 $59.35 $42.12 1,598,478
2015-10-13 $60.48 $61.27 $60.23 $60.33 $42.82 1,889,875
2015-10-12 $61.67 $61.96 $60.49 $60.88 $43.21 1,719,242
2015-10-09 $64.00 $64.20 $61.49 $61.50 $43.65 3,136,489
2015-10-08 $61.80 $64.25 $61.75 $63.84 $45.31 2,139,934
2015-10-07 $61.83 $63.69 $60.65 $61.93 $43.95 2,812,659
2015-10-06 $60.29 $61.51 $59.97 $61.22 $43.45 2,166,142
2015-10-05 $58.46 $60.62 $58.03 $60.26 $42.77 2,235,756
2015-10-02 $56.00 $58.03 $55.68 $57.98 $41.15 2,379,591
2015-10-01 $57.31 $57.79 $55.97 $56.51 $40.11 1,670,588
2015-09-30 $57.14 $57.59 $56.08 $57.18 $40.58 2,677,384
2015-09-29 $56.69 $56.98 $56.06 $56.50 $40.10 2,157,431
2015-09-28 $57.48 $57.49 $56.30 $56.50 $40.10 1,522,704
2015-09-25 $58.34 $58.67 $57.85 $58.07 $41.21 1,677,876
2015-09-24 $57.03 $58.25 $56.25 $57.94 $41.12 1,997,144
2015-09-23 $59.07 $59.29 $57.44 $57.85 $41.06 1,862,837
2015-09-22 $59.14 $59.65 $58.35 $59.07 $41.92 1,777,681
2015-09-21 $61.00 $61.31 $59.90 $60.01 $42.59 1,575,779
2015-09-18 $60.65 $61.38 $60.46 $60.86 $43.19 5,889,161
2015-09-17 $61.80 $62.51 $61.35 $61.50 $43.65 2,094,920
2015-09-16 $61.37 $62.22 $61.33 $62.06 $44.05 1,623,020
2015-09-15 $60.16 $61.44 $60.00 $61.32 $43.52 1,482,658
2015-09-14 $60.35 $60.60 $59.69 $59.98 $42.57 1,408,722
2015-09-11 $60.54 $60.92 $59.95 $60.56 $42.98 1,616,711
2015-09-10 $60.52 $60.91 $59.94 $60.33 $42.82 1,334,435
2015-09-09 $62.12 $62.57 $60.45 $60.49 $42.93 2,021,140
2015-09-08 $60.34 $61.72 $59.92 $61.51 $43.65 2,542,127
2015-09-04 $58.64 $59.02 $57.98 $58.66 $41.63 1,918,460
2015-09-03 $59.28 $60.28 $59.20 $59.46 $42.20 2,022,823
2015-09-02 $59.70 $59.90 $58.51 $59.59 $42.29 1,708,024
2015-09-01 $60.37 $60.75 $58.73 $59.02 $41.89 2,349,111
2015-08-31 $60.56 $62.40 $59.81 $61.95 $43.97 3,554,784
2015-08-28 $59.70 $60.80 $59.45 $60.37 $42.85 1,793,355
2015-08-27 $58.68 $60.34 $58.51 $59.98 $42.57 1,964,153
2015-08-26 $57.05 $58.30 $56.36 $58.24 $41.05 3,083,817
2015-08-25 $59.62 $59.91 $55.95 $55.99 $39.46 2,560,768
2015-08-24 $56.52 $60.00 $55.50 $57.90 $40.81 2,513,413
2015-08-21 $60.81 $61.07 $59.76 $59.77 $42.12 2,088,237
2015-08-20 $62.34 $62.75 $61.19 $61.19 $43.13 1,651,094
2015-08-19 $63.54 $63.79 $62.36 $62.78 $44.25 1,322,624
2015-08-18 $64.29 $64.30 $63.58 $63.97 $45.08 1,132,658
2015-08-17 $63.81 $64.74 $63.27 $64.40 $45.39 1,627,693
2015-08-14 $64.31 $64.88 $63.87 $63.95 $45.07 1,606,423
2015-08-13 $64.75 $64.75 $63.93 $64.39 $45.38 1,342,128
2015-08-12 $64.05 $64.95 $63.50 $64.65 $45.56 1,249,514
2015-08-11 $65.09 $65.21 $64.04 $64.43 $45.41 1,191,343
2015-08-10 $64.39 $66.28 $64.17 $66.06 $46.56 1,735,558
2015-08-07 $63.86 $64.94 $63.60 $63.86 $45.01 1,317,482
2015-08-06 $63.77 $64.59 $63.09 $64.07 $45.16 1,404,222
2015-08-05 $63.39 $64.81 $63.39 $63.70 $44.89 1,911,769
2015-08-04 $63.28 $63.99 $62.71 $62.87 $44.31 3,658,234
2015-08-03 $63.66 $63.79 $62.62 $62.76 $44.23 2,017,478
2015-07-31 $64.86 $65.21 $63.79 $64.07 $45.16 2,296,863
2015-07-30 $65.34 $65.34 $64.30 $64.62 $45.54 1,716,020
2015-07-29 $64.14 $65.57 $64.03 $65.38 $46.08 1,434,812
2015-07-28 $64.32 $64.56 $63.54 $64.25 $45.28 2,916,729
2015-07-27 $63.60 $64.02 $63.17 $63.95 $45.07 3,196,712
2015-07-24 $64.68 $64.77 $63.90 $64.10 $45.18 2,048,378
2015-07-23 $64.52 $65.19 $64.38 $64.52 $45.47 2,149,040
2015-07-22 $64.32 $65.16 $64.03 $64.55 $45.49 1,740,748
2015-07-21 $64.63 $66.02 $63.94 $64.64 $45.56 4,155,745
2015-07-20 $66.29 $66.67 $65.97 $66.30 $46.73 1,660,513
2015-07-17 $66.21 $67.03 $66.09 $66.37 $46.78 1,850,132
2015-07-16 $66.26 $66.84 $66.16 $66.32 $46.74 2,171,886
2015-07-15 $66.33 $66.33 $65.20 $65.81 $46.38 1,936,071
2015-07-14 $65.84 $66.87 $65.52 $66.51 $46.88 2,361,644
2015-07-13 $65.68 $66.31 $65.12 $66.00 $46.52 3,497,091
2015-07-10 $66.00 $66.93 $64.69 $65.28 $46.01 3,810,516
2015-07-09 $69.40 $69.40 $67.23 $67.24 $47.39 2,336,897
2015-07-08 $69.18 $69.47 $67.75 $68.08 $47.98 1,951,099
2015-07-07 $69.46 $69.96 $68.41 $69.77 $49.17 2,262,929
2015-07-06 $69.17 $70.28 $68.92 $69.45 $48.95 1,583,761
2015-07-02 $70.48 $70.76 $69.79 $69.99 $49.33 1,800,294
2015-07-01 $70.84 $70.98 $69.81 $70.03 $49.36 1,626,655
2015-06-30 $71.04 $71.41 $70.11 $70.18 $49.46 1,722,342
2015-06-29 $70.22 $71.10 $69.99 $70.09 $49.40 1,224,858
2015-06-26 $71.08 $71.42 $70.73 $71.17 $50.16 3,681,357
2015-06-25 $72.24 $72.24 $70.97 $70.97 $50.02 877,855
2015-06-24 $72.57 $72.79 $71.85 $72.10 $50.81 872,073
2015-06-23 $72.43 $72.76 $72.10 $72.56 $51.14 724,513
2015-06-22 $72.87 $72.91 $72.28 $72.56 $51.14 972,330
2015-06-19 $73.23 $73.27 $72.46 $72.54 $51.12 1,545,945
2015-06-18 $72.78 $73.92 $72.31 $73.43 $51.75 2,014,084
2015-06-17 $72.22 $72.95 $72.22 $72.68 $51.22 1,583,093
2015-06-16 $71.89 $72.01 $71.27 $71.91 $50.68 1,500,438
2015-06-15 $72.40 $72.65 $71.65 $71.89 $50.67 1,598,930
2015-06-12 $73.17 $73.42 $72.88 $73.13 $51.54 1,137,330
2015-06-11 $73.54 $73.66 $72.79 $73.38 $51.72 1,183,755
2015-06-10 $73.15 $73.97 $72.85 $73.36 $51.70 2,080,696
2015-06-09 $72.92 $73.67 $72.12 $72.41 $51.03 3,148,081
2015-06-08 $73.43 $73.66 $72.64 $72.76 $51.28 1,809,250
2015-06-05 $73.62 $74.22 $73.14 $73.78 $52.00 1,391,282
2015-06-04 $75.32 $75.32 $73.54 $73.68 $51.93 2,328,375
2015-06-03 $76.04 $76.91 $75.41 $75.80 $53.42 1,764,195
2015-06-02 $74.85 $76.41 $74.71 $75.81 $53.43 2,723,056
2015-06-01 $75.87 $75.87 $74.91 $75.17 $52.98 1,824,795
2015-05-29 $76.38 $76.52 $75.16 $75.40 $53.14 2,032,337
2015-05-28 $76.44 $76.98 $75.85 $76.57 $53.97 1,887,782
2015-05-27 $76.98 $77.17 $76.09 $76.74 $54.09 1,353,792
2015-05-26 $77.28 $77.72 $76.84 $77.18 $54.11 2,155,891
2015-05-22 $77.77 $78.21 $77.16 $77.77 $54.53 2,325,351
2015-05-21 $76.25 $78.19 $76.14 $77.56 $54.38 2,199,392
2015-05-20 $75.98 $77.00 $75.46 $76.31 $53.50 1,440,356
2015-05-19 $75.45 $75.80 $74.53 $75.72 $53.09 2,342,538

Dover Corp (DOV) News Headlines

This is why the stock market is rebounding on Wednesday

Key events, including Federal Reserve Chair Jerome Powell's testimony before Congress, are contributing to the rally.

cnbc.com March 2, 2022

Goldman's ways to play deglobalization, onshoring trend fueled by pandemic and Ukraine war

Goldman Sachs strategists say companies that are reducing their global exposure or benefit from onshoring are outperforming so far this year.

cnbc.com April 11, 2022
Recent Dover Corp (DOV) 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.