Amdocs Ltd (DOX) Exchange: NASDAQ

Data as of July 1, 2022

$84.45 ($1.14) 1.37%

Amdocs Ltd - Daily Information
Click for more stock information on Amdocs Ltd.
Daily Information Data
Date July 1, 2022
Open $83.01
Previous Close $84.45
High $84.69
Low $82.03
Adjusted Open $83.01
Previous Adjusted Close $84.45
Adjusted High $84.69
Adjusted Low $82.03

About Amdocs Ltd (DOX)

Amdocs helps those who build the future to make it amazing. With our market-leading portfolio of software products and services, we unlock our customers’ innovative potential, empowering them to provide next-generation communication and media experiences for both the individual end user and enterprise customers. Our 28,000 employees around the globe are here to accelerate service providers’ migration to the cloud, enable them to differentiate in the 5G era, and digitalize and automate their operations. Listed on the NASDAQ Global Select Market, Amdocs had revenue of $4.3 billion in fiscal 2021.

Historical Stock Data for Amdocs Ltd (DOX)

Date Open High Low Close Adj.Close Volume
2022-07-01 $83.01 $84.69 $82.03 $84.45 $84.45 620,151
2022-06-30 $82.83 $84.63 $82.19 $83.31 $83.31 718,754
2022-06-29 $82.91 $83.57 $82.27 $83.34 $83.34 537,499
2022-06-28 $84.77 $85.48 $82.84 $83.33 $82.94 503,514
2022-06-27 $84.70 $85.34 $83.89 $84.68 $84.28 479,901
2022-06-24 $81.97 $85.16 $81.97 $84.88 $84.48 979,486
2022-06-23 $80.60 $81.62 $80.17 $81.46 $81.08 587,011
2022-06-22 $79.63 $80.84 $78.83 $80.01 $79.63 622,344
2022-06-21 $79.27 $81.07 $78.83 $80.14 $79.76 889,501
2022-06-17 $77.75 $78.76 $76.79 $78.31 $77.94 1,038,930
2022-06-16 $78.32 $79.02 $76.82 $77.22 $76.86 1,309,400
2022-06-15 $79.39 $79.88 $78.35 $79.05 $78.68 896,811
2022-06-14 $79.07 $81.08 $78.21 $78.69 $78.32 867,997
2022-06-13 $80.40 $80.79 $78.26 $78.54 $78.17 949,793
2022-06-10 $83.76 $83.93 $81.75 $81.81 $81.42 556,299
2022-06-09 $85.61 $85.98 $84.09 $84.25 $83.85 612,333
2022-06-08 $85.86 $86.28 $85.42 $85.50 $85.10 373,354
2022-06-07 $85.71 $86.73 $85.32 $86.40 $85.99 684,029
2022-06-06 $86.87 $87.30 $86.03 $86.54 $86.13 365,819
2022-06-03 $86.89 $87.34 $86.28 $86.94 $86.53 550,024
2022-06-02 $87.54 $87.54 $85.67 $87.10 $86.69 593,689
2022-06-01 $87.62 $88.18 $86.41 $86.81 $86.40 634,123
2022-05-31 $86.23 $87.13 $85.03 $86.89 $86.48 857,071
2022-05-27 $85.33 $87.04 $85.33 $86.96 $86.55 576,213
2022-05-26 $85.45 $86.30 $84.70 $84.98 $84.58 607,146
2022-05-25 $84.51 $85.90 $83.88 $85.58 $85.18 596,844
2022-05-24 $83.67 $84.77 $82.57 $84.62 $84.22 575,396
2022-05-23 $84.21 $85.81 $84.21 $84.37 $83.97 653,175
2022-05-20 $83.60 $84.38 $82.65 $84.05 $83.65 825,146
2022-05-19 $82.97 $83.79 $82.56 $82.95 $82.56 769,291
2022-05-18 $84.67 $85.00 $83.06 $83.45 $83.06 691,741
2022-05-17 $84.50 $85.10 $83.91 $84.95 $84.55 578,195
2022-05-16 $82.25 $83.67 $81.99 $83.33 $82.94 856,877
2022-05-13 $82.60 $84.50 $80.98 $82.37 $81.98 1,002,041
2022-05-12 $79.66 $82.93 $76.97 $82.93 $82.54 1,697,404
2022-05-11 $77.36 $78.36 $76.80 $76.97 $76.61 1,039,812
2022-05-10 $78.57 $78.82 $77.07 $77.94 $77.57 982,636
2022-05-09 $78.42 $78.84 $78.13 $78.43 $78.06 534,569
2022-05-06 $78.90 $79.40 $78.06 $79.08 $78.71 663,492
2022-05-05 $80.77 $80.93 $78.81 $79.41 $79.04 852,677
2022-05-04 $79.15 $81.18 $79.15 $81.18 $80.80 945,796
2022-05-03 $79.27 $80.17 $79.27 $79.61 $79.23 614,316
2022-05-02 $79.97 $80.25 $78.01 $79.15 $78.78 476,694
2022-04-29 $80.23 $80.62 $79.17 $79.69 $79.31 980,472
2022-04-28 $80.59 $81.20 $80.20 $80.57 $80.19 588,283
2022-04-27 $80.34 $81.35 $80.10 $80.26 $79.88 537,797
2022-04-26 $81.90 $81.90 $80.13 $80.17 $79.79 458,648
2022-04-25 $81.70 $81.87 $80.45 $81.81 $81.42 730,807
2022-04-22 $83.18 $83.50 $81.76 $81.80 $81.41 627,855
2022-04-21 $83.46 $84.39 $82.96 $83.15 $82.76 655,499
2022-04-20 $83.14 $83.90 $82.80 $83.13 $82.74 570,586
2022-04-19 $82.38 $82.93 $81.32 $82.39 $82.00 414,848
2022-04-18 $82.56 $83.32 $82.16 $82.37 $81.98 323,780
2022-04-14 $82.88 $83.16 $82.49 $82.72 $82.33 382,894
2022-04-13 $82.42 $82.99 $82.03 $82.75 $82.36 324,206
2022-04-12 $82.72 $83.77 $82.49 $82.50 $82.11 574,635
2022-04-11 $82.98 $83.49 $82.55 $82.89 $82.50 456,940
2022-04-08 $82.96 $83.50 $82.15 $83.02 $82.63 519,239
2022-04-07 $82.42 $83.10 $82.00 $82.83 $82.44 1,062,745
2022-04-06 $82.27 $82.90 $82.10 $82.39 $82.00 482,090
2022-04-05 $83.12 $83.76 $82.25 $82.54 $82.15 825,760
2022-04-04 $83.16 $83.18 $82.44 $83.11 $82.72 574,312
2022-04-01 $82.44 $83.46 $81.90 $83.46 $83.07 562,737
2022-03-31 $82.86 $83.82 $82.12 $82.21 $81.82 538,167
2022-03-30 $83.54 $83.97 $82.40 $82.88 $82.49 528,461
2022-03-29 $82.16 $83.98 $82.05 $83.93 $83.14 652,091
2022-03-28 $81.66 $82.04 $81.28 $82.00 $81.23 268,407
2022-03-25 $81.47 $81.94 $81.15 $81.90 $81.13 354,943
2022-03-24 $80.67 $81.50 $80.32 $81.27 $80.50 382,622
2022-03-23 $81.35 $81.35 $80.08 $80.30 $79.54 550,702
2022-03-22 $82.62 $82.62 $81.22 $81.44 $80.67 616,520
2022-03-21 $81.79 $82.45 $81.07 $81.73 $80.96 551,412
2022-03-18 $80.89 $81.72 $80.16 $81.69 $80.92 1,367,883
2022-03-17 $80.68 $81.48 $80.36 $81.31 $80.54 383,387
2022-03-16 $78.99 $80.87 $78.99 $80.82 $80.06 785,841
2022-03-15 $79.60 $79.96 $78.63 $78.94 $78.19 576,988
2022-03-14 $79.22 $79.78 $78.99 $79.31 $78.56 611,484
2022-03-11 $79.98 $80.21 $78.87 $78.93 $78.19 493,666
2022-03-10 $79.04 $79.99 $78.20 $79.85 $79.10 545,725
2022-03-09 $79.72 $79.79 $78.68 $79.43 $78.68 648,160
2022-03-08 $80.34 $80.35 $78.18 $78.53 $77.79 789,543
2022-03-07 $81.35 $82.17 $80.40 $80.44 $79.68 797,068
2022-03-04 $79.95 $81.90 $79.66 $81.88 $81.11 697,579
2022-03-03 $80.00 $80.71 $79.55 $80.57 $79.81 475,964
2022-03-02 $78.65 $80.66 $78.50 $80.45 $79.69 454,983
2022-03-01 $78.31 $79.24 $78.00 $78.39 $77.65 655,251
2022-02-28 $77.96 $78.97 $77.75 $78.70 $77.96 696,904
2022-02-25 $77.59 $79.25 $77.12 $78.94 $78.19 551,816
2022-02-24 $75.95 $77.63 $75.19 $77.55 $76.82 842,350
2022-02-23 $78.05 $78.65 $76.92 $76.96 $76.23 585,615
2022-02-22 $78.84 $79.56 $77.74 $77.92 $77.18 889,184
2022-02-18 $79.70 $80.57 $78.94 $79.57 $78.82 565,731
2022-02-17 $79.11 $80.18 $78.84 $79.76 $79.01 584,694
2022-02-16 $79.03 $80.13 $78.75 $79.73 $78.98 494,756
2022-02-15 $80.07 $80.50 $78.91 $78.99 $78.24 1,174,319
2022-02-14 $79.04 $79.97 $78.66 $79.71 $78.96 705,770
2022-02-11 $79.71 $79.98 $78.99 $79.32 $78.57 381,092
2022-02-10 $79.45 $80.41 $79.41 $79.63 $78.88 549,652
2022-02-09 $78.83 $80.48 $78.43 $80.02 $79.26 697,015
2022-02-08 $77.71 $78.76 $77.66 $78.20 $77.46 1,141,568
2022-02-07 $76.81 $78.58 $76.70 $77.87 $77.14 767,143
2022-02-04 $76.80 $78.22 $76.80 $77.17 $76.44 936,564
2022-02-03 $76.09 $77.65 $75.70 $77.08 $76.35 748,928
2022-02-02 $78.58 $79.73 $77.39 $78.00 $77.26 1,118,171
2022-02-01 $75.25 $77.06 $75.25 $77.00 $76.27 747,878
2022-01-31 $75.26 $76.04 $74.94 $75.89 $75.17 863,505
2022-01-28 $74.69 $75.68 $74.15 $75.63 $74.92 424,004
2022-01-27 $74.92 $75.53 $74.28 $74.46 $73.76 412,057
2022-01-26 $75.35 $76.26 $74.13 $74.28 $73.58 625,123
2022-01-25 $74.48 $75.56 $72.98 $75.00 $74.29 836,386
2022-01-24 $74.34 $75.32 $72.63 $75.24 $74.53 602,146
2022-01-21 $75.70 $76.29 $74.68 $75.08 $74.37 536,412
2022-01-20 $75.62 $76.96 $75.46 $75.74 $75.03 568,388
2022-01-19 $75.51 $76.36 $75.12 $75.66 $74.95 438,418
2022-01-18 $75.39 $75.82 $74.97 $75.51 $74.80 340,364
2022-01-14 $75.18 $75.75 $74.97 $75.70 $74.99 365,733
2022-01-13 $75.91 $76.76 $75.22 $75.68 $74.97 468,541
2022-01-12 $76.19 $76.74 $75.18 $75.54 $74.83 495,938
2022-01-11 $75.74 $76.65 $74.95 $76.02 $75.30 706,413
2022-01-10 $74.90 $76.73 $74.73 $75.78 $75.06 390,701
2022-01-07 $75.09 $75.81 $75.00 $75.23 $74.52 468,095
2022-01-06 $74.69 $75.29 $74.48 $75.22 $74.51 479,064
2022-01-05 $75.89 $76.16 $74.37 $74.50 $73.80 667,147
2022-01-04 $75.20 $76.70 $75.07 $76.10 $75.38 512,103
2022-01-03 $74.73 $75.32 $74.23 $75.08 $74.37 420,845
2021-12-31 $74.91 $75.33 $74.81 $74.84 $74.13 213,207
2021-12-30 $75.58 $75.66 $74.56 $74.97 $74.26 222,783
2021-12-29 $75.18 $75.91 $75.07 $75.69 $74.62 357,058
2021-12-28 $74.53 $75.51 $74.53 $75.17 $74.10 257,625
2021-12-27 $74.34 $75.07 $74.20 $75.03 $73.97 222,263
2021-12-23 $74.33 $74.67 $74.12 $74.33 $73.28 328,807
2021-12-22 $73.22 $74.13 $73.10 $73.97 $72.92 376,737
2021-12-21 $72.74 $73.63 $72.74 $73.33 $72.29 461,630
2021-12-20 $71.57 $72.60 $71.17 $72.49 $71.46 581,637
2021-12-17 $74.19 $74.41 $72.99 $73.09 $72.05 1,239,743
2021-12-16 $73.96 $74.93 $73.75 $74.28 $73.23 687,969
2021-12-15 $72.82 $74.04 $72.43 $73.97 $72.92 696,151
2021-12-14 $70.99 $72.78 $70.99 $72.35 $71.32 723,122
2021-12-13 $71.87 $73.18 $71.43 $72.70 $71.67 636,539
2021-12-10 $72.00 $72.58 $71.75 $72.09 $71.07 643,233
2021-12-09 $71.00 $71.67 $70.66 $71.57 $70.56 533,387
2021-12-08 $70.95 $71.41 $70.55 $71.16 $70.15 400,857
2021-12-07 $70.76 $71.31 $70.47 $70.77 $69.77 595,903
2021-12-06 $70.23 $70.80 $69.92 $70.35 $69.35 734,006
2021-12-03 $70.61 $70.98 $69.79 $69.89 $68.90 822,703
2021-12-02 $68.33 $70.85 $68.33 $70.55 $69.55 703,007
2021-12-01 $70.25 $70.25 $68.33 $68.34 $67.37 791,834
2021-11-30 $70.60 $71.12 $69.70 $69.82 $68.83 697,710
2021-11-29 $70.63 $71.62 $70.25 $70.98 $69.97 530,768
2021-11-26 $71.42 $71.81 $70.10 $70.31 $69.31 453,113
2021-11-24 $72.29 $73.00 $71.94 $72.53 $71.50 704,664
2021-11-23 $72.25 $72.68 $71.31 $72.48 $71.45 713,292
2021-11-22 $72.90 $73.07 $71.96 $71.96 $70.94 607,918
2021-11-19 $73.55 $73.55 $72.64 $72.75 $71.72 449,671
2021-11-18 $73.56 $73.96 $72.83 $73.45 $72.41 862,965
2021-11-17 $73.55 $74.11 $73.01 $73.46 $72.42 713,538
2021-11-16 $74.33 $74.85 $73.56 $73.84 $72.79 1,190,900
2021-11-15 $74.11 $74.58 $73.71 $73.89 $72.84 635,398
2021-11-12 $75.10 $75.24 $73.62 $73.89 $72.84 721,739
2021-11-11 $74.48 $75.69 $74.30 $75.24 $74.17 567,950
2021-11-10 $74.50 $75.60 $74.33 $74.36 $73.31 833,716
2021-11-09 $76.04 $76.41 $74.54 $74.87 $73.81 885,015
2021-11-08 $75.89 $76.59 $75.20 $76.22 $75.14 843,351
2021-11-05 $75.67 $76.80 $75.17 $75.70 $74.63 777,495
2021-11-04 $74.50 $75.86 $74.50 $75.11 $74.05 734,799
2021-11-03 $75.01 $76.86 $73.54 $74.14 $73.09 1,337,077
2021-11-02 $78.01 $78.67 $77.33 $78.10 $76.99 604,537
2021-11-01 $78.19 $78.90 $77.53 $78.10 $76.99 596,247
2021-10-29 $76.39 $78.55 $76.39 $77.84 $76.74 994,797
2021-10-28 $77.77 $78.44 $75.92 $76.63 $75.54 844,638
2021-10-27 $80.29 $80.29 $77.50 $77.69 $76.59 751,484
2021-10-26 $80.58 $81.33 $80.12 $80.16 $79.02 485,402
2021-10-25 $81.47 $81.47 $80.12 $80.27 $79.13 404,808
2021-10-22 $81.13 $81.73 $80.58 $81.16 $80.01 478,889
2021-10-21 $81.70 $81.70 $80.35 $81.11 $79.96 338,176
2021-10-20 $79.81 $80.94 $79.81 $80.62 $79.48 374,847
2021-10-19 $80.50 $80.50 $79.47 $79.77 $78.64 485,794
2021-10-18 $80.35 $81.19 $80.03 $80.04 $78.91 316,809
2021-10-15 $80.70 $81.29 $80.35 $80.66 $79.52 321,381
2021-10-14 $79.50 $80.48 $79.50 $80.27 $79.13 287,654
2021-10-13 $78.28 $79.24 $78.02 $79.08 $77.96 374,862
2021-10-12 $77.99 $78.52 $77.71 $78.23 $77.12 448,052
2021-10-11 $77.94 $78.44 $77.67 $78.00 $76.89 324,477
2021-10-08 $77.83 $78.54 $77.68 $77.83 $76.73 300,688
2021-10-07 $76.99 $78.28 $76.95 $77.74 $76.64 336,527
2021-10-06 $76.41 $77.16 $75.72 $76.47 $75.39 392,186
2021-10-05 $76.16 $77.09 $75.87 $76.78 $75.69 444,185
2021-10-04 $75.99 $76.33 $75.59 $76.12 $75.04 522,959
2021-10-01 $76.07 $76.70 $75.14 $76.27 $75.19 315,078
2021-09-30 $76.48 $76.75 $75.61 $75.71 $74.64 554,807
2021-09-29 $75.69 $76.85 $75.53 $76.21 $75.13 306,771
2021-09-28 $76.93 $77.98 $75.87 $76.02 $74.59 393,265
2021-09-27 $76.86 $77.62 $76.81 $77.14 $75.69 277,380
2021-09-24 $76.93 $77.11 $76.41 $76.84 $75.39 628,635
2021-09-23 $76.34 $77.48 $76.34 $77.00 $75.55 481,703
2021-09-22 $75.96 $76.76 $75.76 $76.23 $74.80 569,406
2021-09-21 $77.05 $77.30 $75.91 $75.95 $74.52 501,729
2021-09-20 $76.57 $77.22 $75.06 $76.55 $75.11 828,668
2021-09-17 $77.79 $78.15 $77.25 $77.63 $76.17 780,695
2021-09-16 $78.34 $78.62 $77.73 $77.87 $76.41 408,968
2021-09-15 $77.43 $78.85 $77.33 $78.42 $76.95 397,179
2021-09-14 $77.60 $78.00 $77.03 $77.20 $75.75 584,163
2021-09-13 $77.79 $78.68 $77.17 $77.57 $76.11 379,344
2021-09-10 $77.96 $78.16 $77.36 $77.47 $76.01 307,557
2021-09-09 $78.65 $78.72 $77.73 $77.77 $76.31 392,928
2021-09-08 $77.80 $79.03 $77.43 $78.73 $77.25 426,136
2021-09-07 $77.63 $78.49 $77.38 $77.94 $76.47 441,549
2021-09-03 $78.41 $78.83 $78.15 $78.31 $76.84 579,756
2021-09-02 $77.25 $78.12 $77.25 $78.09 $76.62 338,525
2021-09-01 $77.14 $77.62 $76.99 $77.26 $75.81 453,913
2021-08-31 $76.87 $77.47 $76.60 $77.03 $75.58 540,450
2021-08-30 $77.26 $77.56 $76.58 $76.73 $75.29 472,685
2021-08-27 $76.18 $77.25 $76.18 $77.10 $75.65 571,171
2021-08-26 $77.36 $77.40 $76.19 $76.26 $74.83 349,192
2021-08-25 $77.32 $77.66 $76.97 $77.23 $75.78 532,130
2021-08-24 $77.84 $78.05 $77.31 $77.41 $75.95 328,033
2021-08-23 $78.27 $78.57 $77.56 $77.73 $76.27 363,112
2021-08-20 $77.54 $78.79 $76.83 $78.00 $76.53 1,147,350
2021-08-19 $76.64 $77.89 $76.59 $77.66 $76.20 563,564
2021-08-18 $77.40 $78.28 $76.94 $77.03 $75.58 405,862
2021-08-17 $78.37 $78.53 $77.30 $77.63 $76.17 242,087
2021-08-16 $78.00 $79.25 $77.95 $78.71 $77.23 503,517
2021-08-13 $76.95 $78.86 $76.69 $78.20 $76.73 548,534
2021-08-12 $75.60 $76.70 $75.51 $76.64 $75.20 276,110
2021-08-11 $76.27 $76.68 $75.40 $75.60 $74.18 504,337
2021-08-10 $75.78 $76.51 $75.71 $76.37 $74.93 454,654
2021-08-09 $76.08 $76.23 $75.29 $75.64 $74.22 405,636
2021-08-06 $76.28 $76.59 $75.93 $76.22 $74.79 317,931
2021-08-05 $77.96 $78.11 $75.06 $76.05 $74.62 547,943
2021-08-04 $76.24 $76.36 $75.02 $75.13 $73.72 469,659
2021-08-03 $76.66 $76.87 $76.05 $76.30 $74.87 640,298
2021-08-02 $77.06 $77.80 $76.61 $76.67 $75.23 448,719
2021-07-30 $76.86 $77.51 $76.65 $77.11 $75.66 466,638
2021-07-29 $77.70 $78.14 $77.03 $77.11 $75.66 658,359
2021-07-28 $77.29 $77.79 $76.25 $77.32 $75.87 1,386,198
2021-07-27 $77.64 $78.26 $76.62 $77.06 $75.61 401,035
2021-07-26 $78.00 $78.38 $77.82 $77.97 $76.50 265,457
2021-07-23 $77.14 $78.09 $77.01 $77.89 $76.43 273,172
2021-07-22 $77.93 $77.93 $76.85 $77.19 $75.74 790,540
2021-07-21 $77.91 $78.43 $77.41 $77.81 $76.35 445,296
2021-07-20 $77.18 $78.63 $76.89 $77.89 $76.43 344,550
2021-07-19 $78.04 $78.66 $76.77 $76.98 $75.53 476,501
2021-07-16 $78.79 $79.23 $78.52 $78.76 $77.28 421,566
2021-07-15 $78.60 $79.00 $78.23 $78.59 $77.11 363,139
2021-07-14 $78.60 $79.10 $78.33 $78.78 $77.30 249,499
2021-07-13 $78.50 $78.88 $78.17 $78.30 $76.83 363,144
2021-07-12 $79.41 $79.67 $78.45 $78.66 $77.18 335,143
2021-07-09 $78.24 $79.50 $78.24 $79.46 $77.97 512,845
2021-07-08 $77.76 $78.84 $77.62 $78.11 $76.64 480,243
2021-07-07 $78.26 $78.73 $77.77 $78.52 $77.04 446,460
2021-07-06 $78.14 $78.40 $77.12 $77.93 $76.46 777,551
2021-07-02 $79.19 $79.19 $78.28 $78.40 $76.93 368,769
2021-07-01 $77.59 $79.40 $77.41 $78.96 $77.47 837,327
2021-06-30 $77.67 $77.74 $76.93 $77.36 $75.91 770,751
2021-06-29 $77.82 $78.15 $77.27 $77.67 $76.21 525,022
2021-06-28 $79.00 $79.19 $77.87 $78.08 $76.26 606,210
2021-06-25 $77.04 $78.99 $76.57 $78.85 $77.01 1,797,017
2021-06-24 $77.88 $77.88 $76.79 $77.17 $75.37 562,963
2021-06-23 $78.76 $79.12 $77.62 $77.82 $76.00 653,049
2021-06-22 $79.22 $79.95 $78.67 $79.07 $77.22 543,223
2021-06-21 $78.14 $79.35 $78.14 $79.22 $77.37 664,421
2021-06-18 $77.38 $78.35 $77.30 $77.85 $76.03 1,639,332
2021-06-17 $79.70 $79.83 $79.01 $79.24 $77.39 695,662
2021-06-16 $80.81 $81.28 $79.59 $79.59 $77.73 497,548
2021-06-15 $80.87 $80.94 $80.36 $80.65 $78.77 502,853
2021-06-14 $80.63 $80.91 $80.43 $80.66 $78.78 385,652
2021-06-11 $80.96 $80.96 $78.73 $80.84 $78.95 578,964
2021-06-10 $80.31 $80.67 $79.90 $80.56 $78.68 419,378
2021-06-09 $80.95 $80.96 $80.12 $80.16 $78.29 547,581
2021-06-08 $80.57 $80.87 $80.32 $80.71 $78.83 987,917
2021-06-07 $80.48 $81.19 $80.28 $80.68 $78.80 675,640
2021-06-04 $80.33 $80.66 $79.96 $80.61 $78.73 1,052,704
2021-06-03 $78.52 $80.14 $78.47 $80.06 $78.19 773,886
2021-06-02 $78.82 $78.90 $78.50 $78.76 $76.92 694,745
2021-06-01 $78.33 $78.71 $77.84 $78.49 $76.66 579,002
2021-05-28 $78.15 $78.22 $77.87 $78.10 $76.28 401,581
2021-05-27 $77.13 $78.06 $77.01 $77.94 $76.12 399,507
2021-05-26 $76.71 $77.46 $76.03 $77.04 $75.24 450,353
2021-05-25 $77.78 $78.41 $77.25 $77.56 $75.75 343,717
2021-05-24 $77.78 $78.36 $77.47 $77.78 $75.97 338,377
2021-05-21 $77.44 $78.33 $77.36 $77.52 $75.71 376,498
2021-05-20 $76.51 $77.22 $76.41 $77.06 $75.26 392,445
2021-05-19 $75.87 $76.99 $75.23 $76.94 $75.14 463,055
2021-05-18 $77.98 $77.98 $76.26 $76.68 $74.89 516,730
2021-05-17 $77.56 $78.49 $77.56 $78.09 $76.27 699,382
2021-05-14 $76.44 $78.13 $75.49 $77.90 $76.08 733,529
2021-05-13 $75.59 $76.23 $74.09 $75.62 $73.86 1,518,820
2021-05-12 $74.12 $74.65 $72.35 $72.68 $70.98 1,136,344
2021-05-11 $75.74 $75.94 $74.47 $74.80 $73.05 618,856
2021-05-10 $77.00 $77.32 $76.28 $76.40 $74.62 473,391
2021-05-07 $76.99 $77.18 $76.34 $76.82 $75.03 410,052
2021-05-06 $76.42 $77.19 $75.91 $76.95 $75.15 443,943
2021-05-05 $76.76 $76.76 $75.73 $76.12 $74.34 478,635
2021-05-04 $77.56 $77.58 $76.33 $76.49 $74.71 465,265
2021-05-03 $76.94 $77.97 $76.94 $77.43 $75.62 394,453
2021-04-30 $77.68 $77.76 $76.66 $76.74 $74.95 660,379
2021-04-29 $77.27 $77.86 $76.80 $77.73 $75.92 596,757
2021-04-28 $77.15 $77.75 $76.72 $76.79 $75.00 537,157
2021-04-27 $78.56 $78.63 $77.20 $77.20 $75.40 759,199
2021-04-26 $78.47 $78.72 $77.82 $78.38 $76.55 680,675
2021-04-23 $77.66 $78.56 $77.51 $78.15 $76.33 510,262
2021-04-22 $77.35 $78.27 $77.23 $77.43 $75.62 815,848
2021-04-21 $76.91 $77.95 $76.75 $77.21 $75.41 874,778
2021-04-20 $76.80 $77.27 $75.89 $76.89 $75.10 998,356
2021-04-19 $76.28 $77.06 $75.95 $76.87 $75.08 881,691
2021-04-16 $75.54 $76.25 $75.22 $76.11 $74.33 790,151
2021-04-15 $74.91 $75.85 $74.79 $74.95 $73.20 729,739
2021-04-14 $73.39 $74.66 $73.24 $74.37 $72.63 747,269
2021-04-13 $74.23 $74.51 $73.71 $74.13 $72.40 500,588
2021-04-12 $74.01 $74.61 $73.69 $74.33 $72.60 927,329
2021-04-09 $73.65 $74.04 $72.89 $73.68 $71.96 771,674
2021-04-08 $72.56 $74.02 $72.26 $73.75 $72.03 1,349,334
2021-04-07 $72.02 $72.86 $71.56 $72.85 $71.15 1,072,060
2021-04-06 $71.99 $72.36 $71.15 $72.33 $70.64 1,184,515
2021-04-05 $72.54 $72.90 $71.33 $72.13 $70.45 1,322,301
2021-04-01 $71.01 $73.93 $70.34 $72.40 $70.71 3,691,545
2021-03-31 $74.99 $77.14 $70.05 $70.15 $68.51 6,631,300
2021-03-30 $81.37 $81.49 $78.93 $79.34 $77.49 1,151,451
2021-03-29 $81.77 $82.17 $81.38 $81.87 $79.60 633,573
2021-03-26 $79.86 $82.20 $79.86 $82.16 $79.88 564,645
2021-03-25 $78.84 $80.50 $78.62 $80.21 $77.98 710,207
2021-03-24 $78.73 $79.45 $78.47 $78.77 $76.58 951,852
2021-03-23 $80.13 $80.21 $78.49 $78.61 $76.43 820,766
2021-03-22 $80.27 $80.57 $79.56 $80.00 $77.78 1,066,699
2021-03-19 $80.53 $81.59 $80.21 $80.59 $78.35 1,187,269
2021-03-18 $80.70 $81.76 $80.49 $80.59 $78.35 503,441
2021-03-17 $81.01 $81.34 $80.23 $80.79 $78.55 625,859
2021-03-16 $81.00 $82.38 $80.77 $81.28 $79.02 973,044
2021-03-15 $79.96 $80.81 $79.49 $80.80 $78.56 407,613
2021-03-12 $79.20 $80.26 $78.91 $79.93 $77.71 492,579
2021-03-11 $79.28 $80.06 $78.83 $79.09 $76.90 844,933
2021-03-10 $78.58 $79.82 $78.56 $78.98 $76.79 852,449
2021-03-09 $78.05 $79.60 $78.02 $78.94 $76.75 783,121
2021-03-08 $77.42 $78.66 $77.32 $78.03 $75.87 1,311,564
2021-03-05 $76.75 $78.02 $76.00 $77.27 $75.13 1,225,523
2021-03-04 $78.03 $78.78 $76.12 $76.34 $74.22 1,615,712
2021-03-03 $77.66 $78.54 $77.02 $78.08 $75.91 609,609
2021-03-02 $76.98 $78.01 $76.72 $77.60 $75.45 1,046,486
2021-03-01 $76.72 $77.57 $76.45 $77.27 $75.13 657,106
2021-02-26 $76.62 $76.67 $75.30 $75.81 $73.71 821,718
2021-02-25 $77.81 $78.26 $76.49 $76.67 $74.54 986,774
2021-02-24 $77.04 $78.03 $77.04 $77.62 $75.47 964,864
2021-02-23 $77.33 $77.71 $76.90 $77.48 $75.33 1,250,972
2021-02-22 $76.65 $77.41 $76.37 $77.15 $75.01 961,769
2021-02-19 $77.72 $77.83 $76.84 $76.97 $74.83 907,668
2021-02-18 $77.98 $78.28 $76.94 $77.49 $75.34 1,145,043
2021-02-17 $78.30 $78.50 $76.74 $78.26 $76.09 1,469,676
2021-02-16 $77.31 $78.28 $76.70 $78.07 $75.90 955,648
2021-02-12 $77.29 $77.65 $76.85 $77.59 $75.44 742,682
2021-02-11 $77.21 $78.03 $77.00 $77.33 $75.18 1,067,609
2021-02-10 $77.56 $77.93 $77.04 $77.76 $75.60 1,047,608
2021-02-09 $76.36 $77.46 $75.84 $77.14 $75.00 1,029,675
2021-02-08 $75.00 $76.64 $74.51 $76.53 $74.41 808,958
2021-02-05 $74.43 $75.24 $74.00 $75.01 $72.93 955,310
2021-02-04 $73.15 $74.80 $72.65 $74.39 $72.33 1,242,211
2021-02-03 $74.99 $77.44 $73.84 $74.85 $72.77 1,240,047
2021-02-02 $72.90 $73.50 $72.11 $73.08 $71.05 946,029
2021-02-01 $70.86 $73.05 $70.62 $72.49 $70.48 708,212
2021-01-29 $71.75 $72.38 $70.49 $70.62 $68.66 1,104,141
2021-01-28 $71.54 $72.23 $70.97 $72.02 $70.02 1,009,095
2021-01-27 $71.35 $71.85 $70.52 $71.24 $69.26 835,503
2021-01-26 $72.00 $72.00 $71.13 $71.49 $69.51 437,832
2021-01-25 $71.21 $71.71 $70.40 $71.66 $69.67 596,424
2021-01-22 $70.58 $70.98 $69.91 $70.78 $68.82 425,276
2021-01-21 $71.15 $71.38 $70.69 $70.86 $68.89 569,587
2021-01-20 $70.40 $71.16 $70.40 $71.05 $69.08 285,030
2021-01-19 $70.10 $70.48 $69.75 $70.23 $68.28 481,424
2021-01-15 $70.19 $70.80 $69.91 $70.02 $68.08 571,723
2021-01-14 $70.64 $71.06 $70.10 $70.33 $68.38 543,551
2021-01-13 $70.66 $70.84 $68.87 $70.20 $68.25 733,822
2021-01-12 $69.75 $70.42 $69.21 $70.31 $68.36 1,072,614
2021-01-11 $70.05 $70.55 $69.56 $69.63 $67.70 563,710
2021-01-08 $70.15 $71.52 $70.10 $70.44 $68.49 628,578
2021-01-07 $69.63 $70.79 $69.63 $70.57 $68.61 810,451
2021-01-06 $67.43 $70.24 $67.40 $69.34 $67.42 958,507
2021-01-05 $69.33 $70.14 $69.31 $69.51 $67.58 377,710
2021-01-04 $70.72 $71.28 $69.36 $69.54 $67.61 474,054
2020-12-31 $69.53 $71.13 $69.46 $70.93 $68.96 489,448
2020-12-30 $69.88 $70.43 $69.28 $69.36 $67.44 464,327
2020-12-29 $70.72 $70.73 $69.85 $69.97 $67.71 448,971
2020-12-28 $70.00 $70.81 $69.68 $70.51 $68.23 281,833
2020-12-24 $69.77 $69.79 $69.39 $69.67 $67.42 200,125
2020-12-23 $69.43 $69.71 $69.09 $69.32 $67.08 563,218
2020-12-22 $69.16 $69.56 $68.43 $69.16 $66.93 563,721
2020-12-21 $68.40 $69.46 $67.62 $69.24 $67.00 959,602
2020-12-18 $68.10 $69.51 $68.10 $69.24 $67.00 1,152,534
2020-12-17 $68.51 $68.72 $68.07 $68.32 $66.11 637,346
2020-12-16 $68.17 $68.62 $67.80 $68.27 $66.06 537,279
2020-12-15 $67.89 $68.40 $67.42 $68.04 $65.84 932,604
2020-12-14 $67.85 $67.98 $67.12 $67.72 $65.53 623,515
2020-12-11 $66.08 $66.86 $66.02 $66.76 $64.60 463,133
2020-12-10 $67.25 $68.00 $66.38 $66.49 $64.34 580,111
2020-12-09 $67.59 $67.88 $67.26 $67.66 $65.47 568,877
2020-12-08 $66.51 $67.58 $66.51 $67.30 $65.13 619,039
2020-12-07 $67.25 $67.25 $66.04 $66.79 $64.63 1,132,559
2020-12-04 $65.93 $67.12 $65.75 $67.04 $64.87 639,167
2020-12-03 $65.90 $66.48 $65.48 $65.75 $63.62 953,765
2020-12-02 $66.54 $66.59 $65.80 $66.00 $63.87 476,025
2020-12-01 $66.20 $66.62 $65.92 $66.50 $64.35 326,465
2020-11-30 $66.22 $67.48 $65.65 $65.81 $63.68 793,046
2020-11-27 $66.08 $67.01 $65.77 $66.73 $64.57 319,741
2020-11-25 $66.75 $66.85 $65.81 $65.94 $63.81 491,741
2020-11-24 $66.04 $67.05 $65.58 $66.89 $64.73 457,979
2020-11-23 $64.70 $65.79 $64.65 $65.58 $63.46 578,294
2020-11-20 $64.00 $64.85 $63.26 $64.61 $62.52 596,686
2020-11-19 $63.69 $64.42 $63.19 $64.25 $62.17 612,751
2020-11-18 $64.36 $64.48 $63.91 $63.97 $61.90 646,245
2020-11-17 $63.86 $64.42 $63.58 $64.10 $62.03 682,976
2020-11-16 $65.04 $65.38 $64.20 $64.51 $62.43 1,008,478
2020-11-13 $62.50 $64.51 $62.47 $64.19 $62.12 679,680
2020-11-12 $63.22 $63.28 $61.32 $62.11 $60.10 932,010
2020-11-11 $66.49 $67.60 $63.13 $63.53 $61.48 2,148,211
2020-11-10 $60.57 $60.86 $59.72 $60.70 $58.74 817,871
2020-11-09 $59.79 $62.09 $59.21 $60.76 $58.80 1,248,838
2020-11-06 $57.57 $58.19 $57.20 $58.02 $56.15 645,990
2020-11-05 $58.08 $58.31 $57.45 $57.52 $55.66 650,242
2020-11-04 $57.50 $57.74 $56.50 $57.32 $55.47 949,784
2020-11-03 $57.63 $58.15 $56.98 $57.00 $55.16 508,623
2020-11-02 $57.11 $59.00 $56.64 $57.23 $55.38 698,941
2020-10-30 $55.04 $56.59 $55.04 $56.38 $54.56 786,001
2020-10-29 $54.85 $55.72 $54.68 $55.42 $53.63 732,226
2020-10-28 $55.66 $55.94 $54.89 $54.96 $53.18 1,009,491
2020-10-27 $57.16 $57.41 $56.24 $56.32 $54.50 704,488
2020-10-26 $57.24 $57.24 $55.88 $57.19 $55.34 845,658
2020-10-23 $57.43 $57.47 $57.02 $57.31 $55.46 324,002
2020-10-22 $57.36 $57.46 $56.42 $57.29 $55.44 402,608
2020-10-21 $57.02 $57.59 $56.63 $57.08 $55.24 556,353
2020-10-20 $57.52 $57.84 $56.98 $57.00 $55.16 455,972
2020-10-19 $58.81 $59.24 $57.39 $57.42 $55.56 398,585
2020-10-16 $58.67 $59.10 $58.30 $58.47 $56.58 336,452
2020-10-15 $57.72 $58.62 $57.55 $58.56 $56.67 525,136
2020-10-14 $58.08 $58.70 $57.89 $58.02 $56.15 415,249
2020-10-13 $59.92 $60.23 $58.31 $58.31 $56.43 685,103
2020-10-12 $59.80 $60.02 $59.12 $59.83 $57.90 457,669
2020-10-09 $58.99 $59.57 $58.62 $59.40 $57.48 440,867
2020-10-08 $58.61 $59.37 $58.50 $58.90 $57.00 453,727
2020-10-07 $57.82 $58.69 $57.82 $58.28 $56.40 631,083
2020-10-06 $57.76 $58.67 $57.46 $57.65 $55.79 892,194
2020-10-05 $57.96 $58.33 $57.44 $57.88 $56.01 691,954
2020-10-02 $57.18 $57.90 $56.53 $57.49 $55.63 627,803
2020-10-01 $57.70 $58.02 $56.95 $57.54 $55.68 667,947
2020-09-30 $57.70 $58.00 $57.16 $57.41 $55.55 734,278
2020-09-29 $57.80 $58.10 $57.26 $57.45 $55.59 419,917
2020-09-28 $58.08 $58.47 $57.89 $58.14 $55.94 407,281
2020-09-25 $57.46 $57.74 $56.79 $57.52 $55.35 480,443
2020-09-24 $56.99 $57.38 $56.43 $57.19 $55.03 675,553
2020-09-23 $58.04 $58.20 $56.88 $57.04 $54.88 827,558
2020-09-22 $58.64 $58.68 $57.88 $57.99 $55.80 800,904
2020-09-21 $57.31 $58.32 $57.10 $58.32 $56.12 693,472
2020-09-18 $58.52 $58.68 $57.57 $58.00 $55.80 728,940
2020-09-17 $58.75 $59.38 $57.50 $58.52 $56.31 591,578
2020-09-16 $60.66 $60.66 $58.45 $59.51 $57.26 607,589
2020-09-15 $58.13 $58.89 $58.13 $58.53 $56.32 646,710
2020-09-14 $57.85 $58.69 $57.85 $57.92 $55.73 492,661
2020-09-11 $57.36 $57.84 $56.96 $57.30 $55.13 724,589
2020-09-10 $57.44 $58.06 $56.94 $57.04 $54.88 854,976
2020-09-09 $57.91 $58.23 $57.32 $57.35 $55.18 752,589
2020-09-08 $58.10 $58.60 $57.07 $57.14 $54.98 1,111,836
2020-09-04 $60.98 $60.98 $58.46 $58.75 $56.53 816,416
2020-09-03 $62.75 $62.75 $60.05 $60.96 $58.66 866,523
2020-09-02 $61.85 $62.95 $61.49 $62.66 $60.29 813,268
2020-09-01 $61.26 $61.70 $61.00 $61.55 $59.22 759,217
2020-08-31 $60.76 $61.46 $60.38 $61.23 $58.92 826,809
2020-08-28 $60.65 $61.14 $60.40 $60.83 $58.53 449,441
2020-08-27 $60.25 $61.01 $60.00 $60.44 $58.16 701,472
2020-08-26 $60.35 $60.51 $60.04 $60.14 $57.87 458,622
2020-08-25 $60.56 $60.97 $60.26 $60.28 $58.00 450,366
2020-08-24 $59.92 $60.63 $59.75 $60.34 $58.06 570,202
2020-08-21 $60.00 $60.12 $59.53 $59.66 $57.40 577,562
2020-08-20 $60.49 $60.72 $59.93 $59.99 $57.72 648,432
2020-08-19 $60.89 $60.99 $60.44 $60.65 $58.36 900,346
2020-08-18 $61.50 $61.72 $60.91 $60.99 $58.68 492,642
2020-08-17 $61.71 $62.20 $61.49 $61.52 $59.19 492,187
2020-08-14 $61.29 $62.09 $60.99 $61.80 $59.46 698,924
2020-08-13 $60.95 $61.40 $60.75 $61.01 $58.70 697,532
2020-08-12 $61.64 $62.01 $60.93 $61.12 $58.81 610,931
2020-08-11 $62.54 $62.59 $61.08 $61.29 $58.97 494,830
2020-08-10 $61.86 $62.87 $61.54 $62.45 $60.09 723,636
2020-08-07 $61.58 $62.50 $61.10 $61.89 $59.55 591,090
2020-08-06 $62.69 $63.10 $61.13 $61.88 $59.54 1,050,807
2020-08-05 $62.28 $62.46 $61.27 $61.91 $59.57 932,804
2020-08-04 $62.46 $62.71 $61.63 $62.05 $59.70 737,715
2020-08-03 $62.26 $62.70 $62.05 $62.58 $60.21 475,768
2020-07-31 $61.11 $62.17 $60.58 $62.10 $59.75 678,086
2020-07-30 $60.78 $60.95 $60.11 $60.87 $58.57 406,014
2020-07-29 $60.16 $61.62 $60.00 $61.25 $58.93 514,537
2020-07-28 $61.07 $61.36 $60.01 $60.02 $57.75 591,406
2020-07-27 $60.66 $61.51 $60.66 $61.26 $58.94 549,063
2020-07-24 $60.43 $60.88 $60.09 $60.52 $58.23 556,527
2020-07-23 $60.14 $60.99 $59.90 $60.61 $58.32 839,024
2020-07-22 $59.18 $59.96 $59.10 $59.89 $57.63 464,954
2020-07-21 $60.03 $60.50 $59.04 $59.14 $56.90 772,568
2020-07-20 $59.52 $60.32 $59.43 $59.99 $57.72 572,076
2020-07-17 $59.53 $59.96 $58.97 $59.57 $57.32 760,173
2020-07-16 $59.10 $59.45 $58.75 $59.23 $56.99 655,046
2020-07-15 $59.24 $59.75 $58.97 $59.10 $56.87 893,670
2020-07-14 $58.52 $59.57 $58.36 $58.85 $56.63 969,367
2020-07-13 $59.83 $59.83 $58.53 $58.67 $56.45 1,141,412
2020-07-10 $57.74 $59.09 $57.74 $59.00 $56.77 1,060,576
2020-07-09 $58.65 $58.88 $57.54 $57.76 $55.58 874,367
2020-07-08 $58.28 $59.01 $58.22 $58.67 $56.45 1,295,143
2020-07-07 $59.52 $59.63 $58.03 $58.21 $56.01 1,746,483
2020-07-06 $60.66 $60.94 $59.30 $59.40 $57.15 1,087,022
2020-07-02 $61.56 $61.67 $59.86 $60.02 $57.75 953,416
2020-07-01 $60.77 $61.52 $60.63 $61.10 $58.79 698,906
2020-06-30 $60.37 $61.01 $60.06 $60.88 $58.58 794,221
2020-06-29 $60.78 $60.81 $59.70 $60.20 $57.92 683,881
2020-06-26 $60.54 $61.08 $59.52 $60.82 $58.20 1,288,556
2020-06-25 $59.85 $60.93 $59.19 $60.91 $58.29 871,081
2020-06-24 $61.08 $61.46 $59.85 $60.08 $57.50 891,007
2020-06-23 $61.92 $62.09 $61.44 $61.48 $58.84 805,653
2020-06-22 $60.23 $61.33 $59.69 $61.07 $58.44 1,139,142
2020-06-19 $62.50 $62.93 $60.09 $60.17 $57.58 1,487,654
2020-06-18 $62.03 $62.06 $60.86 $61.84 $59.18 715,893
2020-06-17 $63.25 $63.75 $62.21 $62.50 $59.81 705,487
2020-06-16 $64.15 $64.20 $62.89 $63.19 $60.47 708,647
2020-06-15 $61.56 $63.27 $61.12 $62.78 $60.08 884,212
2020-06-12 $63.95 $67.00 $61.46 $62.48 $59.79 980,843
2020-06-11 $63.73 $63.84 $62.67 $62.74 $60.04 1,165,589
2020-06-10 $66.13 $67.83 $64.61 $65.01 $62.21 1,006,808
2020-06-09 $65.70 $66.02 $64.79 $65.83 $63.00 1,027,120
2020-06-08 $63.02 $66.12 $62.55 $65.93 $63.09 1,265,611
2020-06-05 $64.49 $65.26 $63.16 $63.25 $60.53 1,201,053
2020-06-04 $63.32 $64.04 $62.56 $63.67 $60.93 962,076
2020-06-03 $64.03 $64.22 $63.52 $63.74 $61.00 571,533
2020-06-02 $63.91 $63.91 $63.00 $63.72 $60.98 739,194
2020-06-01 $62.21 $63.56 $62.06 $63.10 $60.39 992,886
2020-05-29 $62.82 $62.87 $61.03 $62.26 $59.58 1,406,604
2020-05-28 $63.22 $63.95 $63.03 $63.04 $60.33 553,818
2020-05-27 $63.79 $63.93 $62.52 $63.07 $60.36 1,177,221
2020-05-26 $64.37 $65.00 $63.28 $63.34 $60.62 619,945
2020-05-22 $62.45 $63.35 $62.10 $63.25 $60.53 568,939
2020-05-21 $62.74 $63.45 $62.67 $62.95 $60.24 944,939
2020-05-20 $62.20 $63.04 $62.20 $62.67 $59.97 869,078
2020-05-19 $62.61 $62.91 $61.65 $61.68 $59.03 553,968
2020-05-18 $61.54 $62.85 $61.11 $62.37 $59.69 815,238
2020-05-15 $59.60 $60.31 $58.73 $60.31 $57.72 822,464
2020-05-14 $59.39 $60.06 $58.70 $59.94 $57.36 844,475
2020-05-13 $61.84 $62.32 $58.67 $59.64 $57.08 951,196
2020-05-12 $63.33 $63.50 $62.12 $62.15 $59.48 716,487
2020-05-11 $62.90 $63.86 $62.53 $63.36 $60.64 709,133
2020-05-08 $65.59 $66.39 $61.43 $63.33 $60.61 1,442,606
2020-05-07 $64.77 $65.42 $64.01 $65.12 $62.32 801,911
2020-05-06 $63.00 $64.31 $62.09 $63.67 $60.93 1,167,537
2020-05-05 $63.42 $63.93 $62.64 $62.66 $59.97 765,800
2020-05-04 $62.97 $63.35 $62.54 $62.96 $60.25 565,772
2020-05-01 $63.47 $63.90 $62.71 $63.12 $60.41 504,613
2020-04-30 $64.61 $65.24 $64.09 $64.44 $61.67 701,478
2020-04-29 $63.91 $65.24 $63.91 $64.90 $62.11 607,629
2020-04-28 $64.00 $64.06 $62.78 $63.57 $60.84 738,398
2020-04-27 $62.50 $63.51 $61.90 $63.10 $60.39 1,562,646
2020-04-24 $61.81 $62.44 $60.90 $61.83 $59.17 662,086
2020-04-23 $63.16 $63.36 $60.99 $61.69 $59.04 640,500
2020-04-22 $62.40 $62.68 $60.84 $62.53 $59.84 773,689
2020-04-21 $61.47 $63.18 $60.65 $61.09 $58.46 1,873,897
2020-04-20 $61.86 $63.50 $61.81 $62.53 $59.84 1,193,522
2020-04-17 $63.14 $63.76 $62.11 $63.07 $60.36 1,091,711
2020-04-16 $61.41 $62.23 $60.38 $61.85 $59.19 1,091,149
2020-04-15 $59.89 $61.51 $59.07 $61.01 $58.39 1,296,232
2020-04-14 $59.85 $61.75 $59.50 $61.57 $58.92 632,163
2020-04-13 $58.32 $59.14 $57.53 $58.72 $56.19 1,241,612
2020-04-09 $59.02 $60.07 $58.05 $58.44 $55.93 665,610
2020-04-08 $57.44 $59.26 $56.53 $58.03 $55.53 588,315
2020-04-07 $59.02 $59.57 $56.94 $57.08 $54.63 803,700
2020-04-06 $56.14 $57.76 $55.96 $57.25 $54.79 968,224
2020-04-03 $54.40 $55.91 $53.56 $54.29 $51.96 1,459,650
2020-04-02 $52.91 $54.97 $52.41 $54.66 $52.31 1,065,765
2020-04-01 $52.96 $55.61 $51.62 $53.38 $51.08 2,405,097
2020-03-31 $55.28 $55.96 $54.38 $54.97 $52.61 1,802,763
2020-03-30 $52.21 $56.29 $51.61 $55.30 $52.92 1,388,146
2020-03-27 $54.32 $54.32 $51.70 $51.86 $49.34 1,411,913
2020-03-26 $52.07 $56.21 $52.00 $55.66 $52.95 1,201,011
2020-03-25 $51.21 $53.82 $49.36 $51.68 $49.17 999,795
2020-03-24 $48.14 $51.47 $47.75 $50.83 $48.36 1,454,642
2020-03-23 $46.52 $46.73 $44.05 $46.13 $43.89 1,121,100
2020-03-20 $46.85 $49.06 $45.37 $46.66 $44.39 1,715,732
2020-03-19 $47.93 $48.41 $44.63 $46.28 $44.03 1,605,162
2020-03-18 $48.78 $51.45 $46.34 $48.87 $46.49 1,105,729
2020-03-17 $51.68 $52.08 $46.83 $51.77 $49.25 1,833,862
2020-03-16 $53.05 $55.93 $50.72 $50.80 $48.33 1,177,241
2020-03-13 $58.20 $60.20 $55.85 $58.56 $55.71 1,584,590
2020-03-12 $57.86 $59.04 $55.52 $56.00 $53.28 1,457,612
2020-03-11 $62.95 $63.78 $60.84 $61.42 $58.43 844,268
2020-03-10 $64.36 $64.51 $61.16 $64.51 $61.37 1,496,944
2020-03-09 $60.69 $63.82 $60.01 $62.81 $59.75 1,066,261
2020-03-06 $63.79 $65.44 $63.70 $64.83 $61.68 1,128,791
2020-03-05 $65.97 $66.55 $65.08 $65.68 $62.49 1,059,830
2020-03-04 $67.22 $68.06 $66.31 $67.90 $64.60 755,114
2020-03-03 $66.87 $68.21 $65.48 $65.78 $62.58 1,399,210
2020-03-02 $64.25 $66.94 $63.62 $66.83 $63.58 2,009,267
2020-02-28 $64.55 $65.83 $62.69 $63.75 $60.65 1,558,679
2020-02-27 $66.73 $67.42 $66.04 $66.19 $62.97 1,593,102
2020-02-26 $69.00 $69.92 $67.96 $68.07 $64.76 1,923,330
2020-02-25 $70.65 $70.99 $68.69 $68.84 $65.49 902,655
2020-02-24 $70.91 $71.50 $70.13 $70.47 $67.04 648,940
2020-02-21 $73.50 $73.84 $72.81 $73.15 $69.59 615,323
2020-02-20 $74.01 $74.50 $73.28 $73.81 $70.22 432,582
2020-02-19 $73.76 $74.40 $73.56 $74.10 $70.50 543,071
2020-02-18 $72.97 $73.70 $72.68 $73.51 $69.93 532,618
2020-02-14 $73.47 $73.71 $73.18 $73.29 $69.73 350,938
2020-02-13 $73.10 $74.23 $73.10 $73.36 $69.79 766,117
2020-02-12 $73.89 $74.13 $73.39 $73.59 $70.01 769,154
2020-02-11 $73.53 $74.35 $73.17 $74.01 $70.41 771,863
2020-02-10 $73.05 $73.64 $72.66 $73.57 $69.99 691,096
2020-02-07 $74.72 $74.82 $73.44 $73.80 $70.21 1,055,707
2020-02-06 $74.77 $75.24 $73.34 $74.70 $71.07 1,459,292
2020-02-05 $75.38 $77.29 $75.17 $76.07 $72.37 1,691,051
2020-02-04 $73.14 $74.23 $72.51 $73.80 $70.21 965,775
2020-02-03 $71.92 $72.93 $71.41 $72.59 $69.06 1,028,081
2020-01-31 $73.42 $73.62 $71.72 $71.95 $68.45 767,509
2020-01-30 $73.54 $73.71 $73.13 $73.58 $70.00 875,178
2020-01-29 $74.17 $74.22 $73.30 $73.43 $69.86 701,779
2020-01-28 $73.82 $74.29 $73.44 $74.18 $70.57 569,466
2020-01-27 $73.21 $73.87 $72.81 $73.52 $69.94 563,163
2020-01-24 $75.00 $75.19 $73.89 $74.13 $70.52 655,316
2020-01-23 $74.52 $74.90 $73.95 $74.85 $71.21 587,133
2020-01-22 $74.62 $74.86 $74.10 $74.38 $70.76 1,032,452
2020-01-21 $74.40 $74.86 $74.25 $74.51 $70.89 754,501
2020-01-17 $74.43 $74.73 $74.17 $74.37 $70.75 553,208
2020-01-16 $73.46 $74.03 $72.88 $74.01 $70.41 936,931
2020-01-15 $72.76 $73.54 $72.43 $72.97 $69.42 641,783
2020-01-14 $72.64 $72.89 $72.18 $72.51 $68.98 798,516
2020-01-13 $72.53 $72.97 $72.24 $72.74 $69.20 623,835
2020-01-10 $73.11 $73.26 $72.24 $72.36 $68.84 909,225
2020-01-09 $73.21 $73.60 $72.74 $72.89 $69.34 869,150
2020-01-08 $72.98 $73.38 $72.72 $72.79 $69.25 533,055
2020-01-07 $73.07 $73.49 $72.68 $73.10 $69.54 822,909
2020-01-06 $72.33 $73.08 $72.33 $72.96 $69.41 1,634,623
2020-01-03 $71.89 $72.73 $71.89 $72.65 $69.12 843,472
2020-01-02 $72.31 $72.57 $71.89 $72.45 $68.93 988,770
2019-12-31 $72.03 $72.29 $71.84 $72.19 $68.68 390,315
2019-12-30 $72.42 $72.54 $71.77 $72.32 $68.80 557,231
2019-12-27 $72.66 $72.85 $72.38 $72.63 $68.83 430,925
2019-12-26 $72.75 $72.79 $71.26 $72.68 $68.87 237,114
2019-12-24 $72.41 $72.89 $72.16 $72.63 $68.83 275,315
2019-12-23 $72.51 $72.74 $71.89 $72.53 $68.73 517,425
2019-12-20 $71.85 $72.66 $71.48 $72.62 $68.82 1,049,202
2019-12-19 $72.14 $72.24 $71.71 $71.89 $68.12 747,162
2019-12-18 $71.83 $72.47 $71.27 $72.21 $68.43 996,875
2019-12-17 $70.99 $72.02 $70.78 $71.93 $68.16 1,221,693
2019-12-16 $70.76 $71.10 $70.54 $71.08 $67.36 1,135,175
2019-12-13 $69.97 $70.63 $69.32 $70.57 $66.87 931,363
2019-12-12 $69.41 $70.31 $69.30 $70.20 $66.52 759,900
2019-12-11 $69.39 $69.98 $69.22 $69.63 $65.98 590,769
2019-12-10 $69.77 $70.20 $69.41 $69.53 $65.89 1,152,661
2019-12-09 $69.71 $70.11 $69.14 $70.07 $66.40 973,436
2019-12-06 $69.62 $70.00 $69.50 $69.80 $66.14 964,222
2019-12-05 $69.50 $69.50 $69.00 $69.27 $65.64 1,199,413
2019-12-04 $69.14 $69.70 $69.14 $69.30 $65.67 591,823
2019-12-03 $69.18 $69.41 $68.76 $69.27 $65.64 648,190
2019-12-02 $69.21 $69.60 $68.63 $69.29 $65.66 842,665
2019-11-29 $69.31 $69.53 $68.85 $69.30 $65.67 242,769
2019-11-27 $69.60 $69.85 $69.10 $69.21 $65.59 279,144
2019-11-26 $69.19 $69.54 $68.83 $69.48 $65.84 518,517
2019-11-25 $68.34 $69.12 $68.02 $69.09 $65.47 460,771
2019-11-22 $68.26 $68.62 $67.74 $68.45 $64.86 507,714
2019-11-21 $68.36 $68.46 $68.05 $68.35 $64.77 489,760
2019-11-20 $68.97 $69.08 $68.06 $68.44 $64.86 535,700
2019-11-19 $69.50 $69.50 $68.74 $68.86 $65.25 578,976
2019-11-18 $68.49 $69.49 $68.23 $69.42 $65.78 787,536
2019-11-15 $68.57 $69.06 $67.91 $68.68 $65.08 978,552
2019-11-14 $68.08 $68.60 $67.38 $68.36 $64.78 718,824
2019-11-13 $67.09 $69.34 $66.56 $68.32 $64.74 1,393,535
2019-11-12 $67.00 $67.62 $66.78 $67.42 $63.89 927,937
2019-11-11 $66.88 $67.19 $66.61 $67.02 $63.51 298,726
2019-11-08 $66.50 $67.19 $66.10 $67.12 $63.60 695,603
2019-11-07 $66.49 $66.82 $66.11 $66.50 $63.02 519,249
2019-11-06 $65.98 $66.60 $65.73 $66.32 $62.85 766,237
2019-11-05 $65.55 $66.03 $65.24 $65.90 $62.45 796,677
2019-11-04 $65.77 $66.16 $65.43 $65.62 $62.18 339,152
2019-11-01 $65.54 $65.98 $65.20 $65.60 $62.16 526,688
2019-10-31 $65.83 $66.07 $65.02 $65.20 $61.79 524,319
2019-10-30 $65.44 $65.93 $65.19 $65.79 $62.34 417,964
2019-10-29 $64.83 $65.96 $64.38 $65.64 $62.20 494,672
2019-10-28 $65.55 $65.84 $65.02 $65.07 $61.66 376,847
2019-10-25 $65.05 $65.71 $65.01 $65.16 $61.75 444,704
2019-10-24 $65.05 $65.37 $64.84 $65.30 $61.88 437,028
2019-10-23 $64.35 $65.08 $64.25 $64.82 $61.43 295,766
2019-10-22 $66.05 $66.05 $64.38 $64.42 $61.05 568,844
2019-10-21 $66.27 $66.39 $65.64 $65.82 $62.37 395,921
2019-10-18 $66.28 $66.53 $65.82 $66.10 $62.64 387,172
2019-10-17 $66.47 $66.47 $66.07 $66.36 $62.88 283,091
2019-10-16 $66.08 $66.37 $65.63 $66.25 $62.78 579,110
2019-10-15 $65.30 $66.26 $65.01 $66.21 $62.74 495,789
2019-10-14 $65.74 $65.83 $65.32 $65.36 $61.94 295,596
2019-10-11 $66.07 $66.58 $65.99 $66.00 $62.54 408,993
2019-10-10 $65.62 $66.10 $65.34 $65.40 $61.97 888,691
2019-10-09 $65.52 $66.22 $65.21 $65.68 $62.24 486,688
2019-10-08 $65.69 $66.00 $65.24 $65.28 $61.86 821,109
2019-10-07 $66.23 $66.41 $65.87 $66.13 $62.67 973,530
2019-10-04 $66.14 $66.70 $65.97 $66.44 $62.96 524,368
2019-10-03 $65.10 $65.95 $64.61 $65.92 $62.47 606,615
2019-10-02 $65.64 $65.89 $64.82 $65.05 $61.64 736,486
2019-10-01 $66.17 $66.76 $65.92 $66.02 $62.56 503,910
2019-09-30 $65.79 $66.31 $65.53 $66.11 $62.65 336,745
2019-09-27 $66.48 $66.55 $65.52 $65.74 $62.30 279,754
2019-09-26 $66.09 $66.60 $65.57 $66.50 $62.75 706,999
2019-09-25 $65.97 $66.18 $65.18 $66.08 $62.35 457,070
2019-09-24 $66.15 $66.65 $65.79 $65.95 $62.23 520,095
2019-09-23 $65.54 $66.05 $65.26 $65.82 $62.10 370,941
2019-09-20 $66.94 $66.95 $65.46 $65.78 $62.07 807,554
2019-09-19 $66.46 $66.98 $66.46 $66.71 $62.94 544,639
2019-09-18 $66.76 $66.99 $66.07 $66.47 $62.72 380,821
2019-09-17 $66.27 $66.84 $66.05 $66.75 $62.98 375,876
2019-09-16 $65.84 $66.53 $65.52 $66.27 $62.53 411,413
2019-09-13 $66.19 $66.91 $66.15 $66.21 $62.47 589,792
2019-09-12 $66.30 $66.32 $65.72 $66.18 $62.44 479,070
2019-09-11 $65.81 $66.32 $65.51 $66.24 $62.50 765,611
2019-09-10 $66.22 $66.37 $65.71 $65.99 $62.26 686,498
2019-09-09 $65.89 $66.50 $65.47 $66.37 $62.62 1,019,179
2019-09-06 $65.59 $65.96 $65.37 $65.65 $61.94 548,931
2019-09-05 $65.30 $65.91 $65.05 $65.63 $61.92 675,038
2019-09-04 $65.06 $65.27 $64.74 $64.91 $61.24 531,032
2019-09-03 $64.46 $64.80 $64.16 $64.60 $60.95 586,364
2019-08-30 $64.76 $65.00 $64.49 $64.74 $61.08 445,909
2019-08-29 $64.36 $64.73 $64.04 $64.41 $60.77 484,831
2019-08-28 $63.97 $64.53 $63.70 $63.80 $60.20 566,892
2019-08-27 $64.27 $64.48 $63.85 $64.19 $60.57 534,652
2019-08-26 $64.23 $64.32 $63.78 $63.89 $60.28 553,131
2019-08-23 $64.22 $64.73 $63.60 $63.74 $60.14 562,358
2019-08-22 $64.91 $65.00 $64.14 $64.36 $60.73 411,064
2019-08-21 $64.71 $65.33 $64.30 $64.91 $61.24 700,431
2019-08-20 $64.01 $64.77 $63.95 $64.20 $60.57 740,785
2019-08-19 $64.35 $64.58 $64.17 $64.23 $60.60 288,845
2019-08-16 $63.74 $64.25 $63.22 $63.90 $60.29 783,433
2019-08-15 $63.22 $63.60 $62.63 $63.37 $59.79 418,451
2019-08-14 $63.34 $63.73 $62.76 $63.00 $59.44 655,091
2019-08-13 $63.73 $64.50 $63.49 $64.04 $60.42 1,162,733
2019-08-12 $64.07 $64.22 $63.41 $63.65 $60.06 533,679
2019-08-09 $63.97 $64.65 $63.25 $64.28 $60.65 676,098
2019-08-08 $62.73 $65.36 $62.73 $64.10 $60.48 976,399
2019-08-07 $61.04 $62.26 $60.86 $62.08 $58.57 727,166
2019-08-06 $61.11 $62.09 $60.82 $61.48 $58.01 753,431
2019-08-05 $61.91 $62.07 $60.66 $61.00 $57.56 617,380
2019-08-02 $63.01 $64.29 $61.95 $62.49 $58.96 600,325
2019-08-01 $64.09 $64.88 $63.13 $63.32 $59.74 699,116
2019-07-31 $64.25 $64.52 $63.66 $63.99 $60.38 595,648
2019-07-30 $64.00 $64.41 $62.52 $64.16 $60.54 616,742
2019-07-29 $64.54 $64.77 $64.33 $64.47 $60.83 281,690
2019-07-26 $64.33 $64.62 $64.22 $64.43 $60.79 312,504
2019-07-25 $63.95 $64.33 $63.60 $64.11 $60.49 299,430
2019-07-24 $63.51 $64.04 $63.35 $64.00 $60.39 382,220
2019-07-23 $63.32 $63.78 $62.94 $63.71 $60.11 678,950
2019-07-22 $63.54 $63.78 $63.11 $63.15 $59.58 572,376
2019-07-19 $63.98 $64.18 $63.52 $63.53 $59.94 473,415
2019-07-18 $63.18 $63.95 $62.96 $63.85 $60.24 690,325
2019-07-17 $63.28 $63.82 $63.02 $63.21 $59.64 583,639
2019-07-16 $63.49 $63.56 $62.90 $63.25 $59.68 714,561
2019-07-15 $63.58 $63.77 $63.31 $63.62 $60.03 532,747
2019-07-12 $63.01 $63.52 $62.84 $63.42 $59.84 512,764
2019-07-11 $63.02 $63.28 $62.56 $62.78 $59.24 497,762
2019-07-10 $63.01 $63.36 $62.64 $62.88 $59.33 961,041
2019-07-09 $62.55 $62.94 $62.41 $62.90 $59.35 499,547
2019-07-08 $62.41 $63.13 $62.27 $62.59 $59.06 783,457
2019-07-05 $62.44 $62.85 $61.95 $62.84 $59.29 517,446
2019-07-03 $62.43 $62.93 $62.29 $62.70 $59.16 415,842
2019-07-02 $61.96 $62.24 $61.61 $62.18 $58.67 757,408
2019-07-01 $62.64 $62.85 $61.81 $61.88 $58.39 555,563
2019-06-28 $61.89 $62.31 $61.61 $62.09 $58.58 1,403,967
2019-06-27 $61.75 $61.95 $61.55 $61.67 $58.19 257,720
2019-06-26 $62.20 $62.80 $61.81 $61.90 $58.14 1,025,971
2019-06-25 $62.20 $62.53 $61.91 $62.12 $58.34 475,135
2019-06-24 $62.27 $62.63 $61.93 $62.28 $58.49 408,276
2019-06-21 $62.23 $62.42 $61.81 $62.20 $58.42 948,784
2019-06-20 $62.75 $63.14 $62.07 $62.37 $58.58 724,160
2019-06-19 $61.85 $62.46 $61.45 $62.28 $58.49 937,012
2019-06-18 $61.46 $62.14 $61.23 $61.71 $57.96 491,123
2019-06-17 $61.33 $61.65 $61.25 $61.44 $57.70 471,163
2019-06-14 $60.83 $61.40 $60.71 $61.29 $57.56 462,366
2019-06-13 $60.97 $61.19 $60.60 $60.83 $57.13 512,322
2019-06-12 $60.54 $61.24 $60.54 $61.00 $57.29 564,821
2019-06-11 $61.23 $61.48 $60.54 $60.61 $56.92 550,158
2019-06-10 $61.72 $61.88 $61.03 $61.09 $57.38 472,728
2019-06-07 $61.27 $61.96 $61.21 $61.42 $57.69 383,962
2019-06-06 $61.14 $61.45 $60.54 $61.21 $57.49 803,366
2019-06-05 $60.99 $61.45 $60.48 $60.85 $57.15 793,985
2019-06-04 $60.39 $60.83 $60.04 $60.68 $56.99 955,367
2019-06-03 $59.65 $60.44 $59.65 $59.97 $56.32 603,174
2019-05-31 $58.55 $59.51 $58.32 $59.42 $55.81 897,004
2019-05-30 $59.17 $59.31 $58.49 $58.94 $55.36 1,735,567
2019-05-29 $59.38 $59.69 $58.84 $59.15 $55.55 1,249,557
2019-05-28 $60.56 $60.69 $59.78 $59.87 $56.23 556,760
2019-05-24 $60.99 $61.03 $60.17 $60.49 $56.81 658,235
2019-05-23 $60.47 $60.75 $60.25 $60.75 $57.06 1,020,274
2019-05-22 $60.84 $61.24 $60.71 $60.83 $57.13 1,020,196
2019-05-21 $60.85 $61.28 $60.78 $60.95 $57.24 1,645,133
2019-05-20 $60.00 $61.50 $59.95 $60.83 $57.13 1,386,914
2019-05-17 $60.36 $61.35 $59.96 $60.80 $57.10 988,977
2019-05-16 $60.00 $61.58 $58.96 $60.88 $57.18 1,527,022
2019-05-15 $56.14 $60.65 $55.00 $60.39 $56.72 3,558,080
2019-05-14 $53.49 $53.98 $53.32 $53.46 $50.21 709,674
2019-05-13 $53.72 $53.87 $53.04 $53.32 $50.08 814,452
2019-05-10 $54.05 $54.62 $53.66 $54.46 $51.15 448,778
2019-05-09 $53.90 $54.38 $53.56 $54.15 $50.86 514,318
2019-05-08 $54.12 $54.72 $54.03 $54.32 $51.02 495,548
2019-05-07 $54.74 $54.94 $53.93 $54.11 $50.82 1,024,209
2019-05-06 $54.52 $55.38 $54.03 $55.15 $51.80 1,014,791
2019-05-03 $54.78 $55.32 $54.78 $55.16 $51.81 573,589
2019-05-02 $54.85 $55.48 $54.48 $54.77 $51.44 704,737
2019-05-01 $55.14 $55.50 $54.80 $54.94 $51.60 982,138
2019-04-30 $54.29 $55.21 $53.91 $55.08 $51.73 1,140,512
2019-04-29 $53.93 $54.63 $53.93 $54.38 $51.07 696,168
2019-04-26 $53.97 $54.38 $53.82 $53.91 $50.63 895,014
2019-04-25 $54.12 $54.65 $53.71 $54.05 $50.76 782,766
2019-04-24 $54.34 $54.63 $53.78 $53.96 $50.68 573,628
2019-04-23 $54.30 $54.64 $53.93 $54.21 $50.91 1,027,337
2019-04-22 $53.84 $54.16 $53.63 $54.08 $50.79 487,990
2019-04-18 $54.38 $54.41 $53.72 $54.06 $50.77 494,114
2019-04-17 $54.41 $54.62 $54.07 $54.28 $50.98 494,880
2019-04-16 $54.13 $54.63 $53.98 $54.34 $51.04 973,321
2019-04-15 $54.40 $54.77 $54.05 $54.10 $50.81 416,554
2019-04-12 $54.55 $54.66 $54.11 $54.35 $51.05 488,731
2019-04-11 $54.49 $54.68 $54.31 $54.37 $51.06 837,376
2019-04-10 $54.60 $54.60 $54.02 $54.42 $51.11 478,621
2019-04-09 $54.86 $54.96 $54.55 $54.64 $51.32 548,058
2019-04-08 $54.93 $55.25 $54.76 $55.06 $51.71 1,262,782
2019-04-05 $54.48 $55.47 $54.48 $55.21 $51.85 1,333,827
2019-04-04 $54.77 $55.00 $54.36 $54.46 $51.15 735,108
2019-04-03 $54.48 $54.92 $54.40 $54.86 $51.52 676,434
2019-04-02 $54.33 $54.56 $53.97 $54.34 $51.04 549,741
2019-04-01 $54.29 $54.47 $54.00 $54.41 $51.10 637,454
2019-03-29 $54.18 $54.47 $53.95 $54.11 $50.82 731,948
2019-03-28 $53.74 $54.22 $53.25 $54.14 $50.85 699,231
2019-03-27 $54.31 $54.41 $53.72 $53.97 $50.42 485,403
2019-03-26 $54.03 $54.43 $53.73 $54.30 $50.73 587,603
2019-03-25 $53.61 $54.00 $52.99 $53.79 $50.25 690,121
2019-03-22 $54.80 $54.80 $53.82 $53.83 $50.29 683,327
2019-03-21 $54.32 $55.13 $54.14 $55.03 $51.41 671,719
2019-03-20 $54.62 $54.74 $53.95 $54.50 $50.92 973,508
2019-03-19 $54.00 $54.80 $53.75 $54.67 $51.08 1,723,876
2019-03-18 $55.62 $55.84 $53.76 $54.03 $50.48 1,388,804
2019-03-15 $54.25 $55.26 $54.13 $54.73 $51.13 1,730,861
2019-03-14 $54.40 $54.52 $54.15 $54.22 $50.66 902,030
2019-03-13 $54.65 $55.02 $54.08 $54.42 $50.84 715,975
2019-03-12 $55.04 $55.65 $54.52 $54.52 $50.94 634,541
2019-03-11 $54.62 $55.04 $52.90 $54.93 $51.32 715,977
2019-03-08 $54.01 $54.67 $53.75 $54.57 $50.98 795,464
2019-03-07 $54.73 $54.79 $54.04 $54.21 $50.65 1,107,534
2019-03-06 $55.52 $55.67 $54.72 $54.78 $51.18 1,245,429
2019-03-05 $55.88 $56.23 $55.45 $55.65 $51.99 593,244
2019-03-04 $56.85 $57.06 $55.59 $55.91 $52.24 807,610
2019-03-01 $55.87 $56.89 $55.67 $56.73 $53.00 1,268,660
2019-02-28 $55.85 $55.88 $55.12 $55.57 $51.92 2,216,715
2019-02-27 $56.39 $56.39 $55.85 $55.88 $52.21 1,078,132
2019-02-26 $56.31 $56.75 $56.15 $56.43 $52.72 1,174,312
2019-02-25 $57.06 $57.08 $56.47 $56.50 $52.79 917,506
2019-02-22 $56.48 $56.87 $56.40 $56.83 $53.09 773,019
2019-02-21 $56.12 $56.84 $56.08 $56.40 $52.69 1,859,895
2019-02-20 $56.28 $56.42 $55.81 $56.31 $52.61 1,351,998
2019-02-19 $55.72 $56.39 $55.72 $56.07 $52.38 978,232
2019-02-15 $55.73 $56.63 $55.61 $56.01 $52.33 898,999
2019-02-14 $56.20 $56.57 $55.39 $55.48 $51.83 871,504
2019-02-13 $55.93 $56.32 $55.77 $56.15 $52.46 994,978
2019-02-12 $55.73 $56.01 $55.42 $55.73 $52.07 1,475,984
2019-02-11 $55.44 $55.89 $55.12 $55.52 $51.87 1,202,646
2019-02-08 $55.96 $56.54 $55.25 $55.46 $51.81 1,279,830
2019-02-07 $54.57 $56.52 $54.48 $56.28 $52.58 2,547,194
2019-02-06 $55.45 $56.28 $54.12 $55.17 $51.54 2,642,600
2019-02-05 $56.38 $56.71 $55.93 $56.04 $52.36 1,906,732
2019-02-04 $55.68 $56.56 $55.01 $56.23 $52.53 2,330,739
2019-02-01 $55.66 $55.98 $54.79 $55.64 $51.98 1,599,568
2019-01-31 $55.29 $56.16 $55.29 $55.88 $52.21 921,660
2019-01-30 $55.76 $55.95 $55.13 $55.36 $51.72 1,003,248
2019-01-29 $55.37 $55.79 $54.92 $55.55 $51.90 1,020,647
2019-01-28 $54.90 $55.78 $54.69 $55.36 $51.72 1,926,647
2019-01-25 $55.71 $56.22 $55.16 $55.44 $51.80 1,909,220
2019-01-24 $55.00 $55.82 $53.41 $55.29 $51.66 3,501,792
2019-01-23 $57.50 $57.87 $52.60 $55.06 $51.44 9,793,871
2019-01-22 $60.45 $60.85 $60.03 $60.47 $56.50 1,300,991
2019-01-18 $60.29 $60.92 $59.69 $60.81 $56.81 772,527
2019-01-17 $59.31 $60.23 $59.08 $59.95 $56.01 739,576
2019-01-16 $59.78 $59.80 $59.32 $59.50 $55.59 648,863
2019-01-15 $59.42 $60.38 $59.07 $59.60 $55.68 495,716
2019-01-14 $59.55 $60.11 $59.39 $59.40 $55.50 454,289
2019-01-11 $59.54 $60.06 $58.77 $60.00 $56.06 601,443
2019-01-10 $59.02 $59.82 $58.43 $59.76 $55.83 587,238
2019-01-09 $59.13 $59.80 $58.88 $59.28 $55.38 577,979
2019-01-08 $59.02 $59.73 $58.45 $59.14 $55.25 512,571
2019-01-07 $58.14 $59.08 $58.09 $58.65 $54.80 584,372
2019-01-04 $57.92 $58.66 $57.74 $58.34 $54.51 792,545
2019-01-03 $57.80 $58.33 $57.19 $57.20 $53.44 977,525
2019-01-02 $58.03 $58.29 $57.50 $58.24 $54.41 720,833
2018-12-31 $58.12 $58.63 $57.84 $58.58 $54.73 467,568
2018-12-28 $58.29 $58.65 $57.86 $57.95 $54.14 434,882
2018-12-27 $57.57 $58.30 $56.31 $58.29 $54.23 554,979
2018-12-26 $57.06 $58.14 $55.89 $58.08 $54.03 597,996
2018-12-24 $57.49 $57.58 $56.74 $56.76 $52.80 477,063
2018-12-21 $59.09 $59.80 $57.77 $57.90 $53.86 1,281,306
2018-12-20 $58.45 $60.07 $57.91 $58.57 $54.49 1,159,943
2018-12-19 $58.24 $59.64 $58.24 $58.64 $54.55 1,220,723
2018-12-18 $59.32 $59.99 $58.28 $58.35 $54.28 705,467
2018-12-17 $59.37 $59.82 $58.76 $58.91 $54.80 919,869
2018-12-14 $59.75 $60.40 $59.44 $59.56 $55.41 798,220
2018-12-13 $60.36 $60.87 $59.63 $60.01 $55.83 1,759,687
2018-12-12 $60.60 $60.88 $59.92 $60.06 $55.87 970,321
2018-12-11 $60.20 $60.81 $59.58 $60.04 $55.85 1,251,379
2018-12-10 $60.15 $60.54 $58.92 $59.62 $55.46 2,185,543
2018-12-07 $62.36 $63.70 $60.28 $60.29 $56.09 1,646,778
2018-12-06 $63.08 $63.51 $61.83 $62.47 $58.11 1,860,652
2018-12-04 $65.15 $65.87 $63.73 $63.80 $59.35 742,552
2018-12-03 $65.70 $65.70 $65.02 $65.58 $61.01 453,800
2018-11-30 $64.84 $64.96 $64.30 $64.91 $60.38 795,874
2018-11-29 $64.55 $65.13 $64.55 $64.76 $60.24 672,100
2018-11-28 $64.43 $64.86 $63.66 $64.75 $60.23 1,084,742
2018-11-27 $64.81 $64.96 $63.74 $64.10 $59.63 1,015,545
2018-11-26 $64.94 $65.53 $64.01 $65.08 $60.54 773,259
2018-11-23 $64.46 $65.01 $64.23 $64.68 $60.17 275,260
2018-11-21 $64.68 $65.21 $64.39 $64.91 $60.38 473,960
2018-11-20 $64.99 $65.91 $64.39 $64.51 $60.01 497,791
2018-11-19 $65.57 $66.03 $65.11 $65.48 $60.91 655,956
2018-11-16 $65.27 $66.07 $65.25 $65.83 $61.24 684,638
2018-11-15 $65.01 $65.67 $64.01 $65.39 $60.83 1,040,139
2018-11-14 $66.74 $66.81 $64.18 $65.23 $60.68 1,430,959
2018-11-13 $67.02 $67.19 $65.92 $66.34 $61.71 1,255,330
2018-11-12 $66.22 $67.57 $66.22 $66.37 $61.74 1,575,013
2018-11-09 $62.97 $67.07 $62.32 $66.79 $62.13 2,344,744
2018-11-08 $64.12 $64.99 $63.29 $64.34 $59.85 1,135,904
2018-11-07 $64.35 $64.89 $63.76 $64.37 $59.88 696,113
2018-11-06 $63.48 $64.27 $62.34 $64.15 $59.68 553,885
2018-11-05 $63.31 $64.03 $62.73 $63.61 $59.17 689,891
2018-11-02 $63.97 $64.25 $63.07 $63.34 $58.92 773,982
2018-11-01 $63.29 $64.02 $63.17 $63.82 $59.37 1,166,949
2018-10-31 $63.07 $63.72 $62.45 $63.27 $58.86 730,954
2018-10-30 $61.71 $62.70 $61.66 $62.67 $58.30 966,981
2018-10-29 $62.44 $62.76 $61.22 $61.61 $57.31 977,960
2018-10-26 $61.71 $62.65 $61.33 $62.02 $57.69 532,484
2018-10-25 $61.99 $62.71 $61.82 $62.34 $57.99 694,779
2018-10-24 $62.88 $63.70 $61.56 $61.61 $57.31 610,992
2018-10-23 $62.54 $63.29 $61.75 $62.89 $58.50 612,960
2018-10-22 $63.58 $63.82 $63.07 $63.30 $58.89 371,591
2018-10-19 $63.32 $64.00 $63.24 $63.43 $59.01 505,554
2018-10-18 $63.03 $63.70 $62.79 $63.30 $58.89 860,363
2018-10-17 $63.18 $63.56 $62.63 $63.19 $58.78 741,656
2018-10-16 $62.16 $63.21 $61.63 $63.19 $58.78 919,219
2018-10-15 $61.38 $62.24 $60.86 $61.79 $57.48 1,094,564
2018-10-12 $61.51 $62.13 $60.50 $61.40 $57.12 1,272,148
2018-10-11 $62.71 $62.84 $60.70 $61.05 $56.79 1,741,009
2018-10-10 $62.82 $63.34 $62.66 $62.87 $58.49 1,403,145
2018-10-09 $63.47 $63.94 $62.75 $62.99 $58.60 976,587
2018-10-08 $64.79 $64.79 $62.91 $63.61 $59.17 805,404
2018-10-05 $65.26 $65.66 $64.92 $65.04 $60.50 680,239
2018-10-04 $65.31 $65.36 $64.72 $65.27 $60.72 994,384
2018-10-03 $65.30 $65.54 $64.96 $65.41 $60.85 980,916
2018-10-02 $65.44 $65.56 $63.85 $65.08 $60.54 1,324,191
2018-10-01 $66.27 $66.41 $65.47 $65.62 $61.04 1,334,524
2018-09-28 $65.78 $66.31 $65.51 $65.98 $61.38 731,873
2018-09-27 $65.73 $66.32 $65.35 $65.97 $61.37 885,098
2018-09-26 $66.52 $66.79 $65.79 $65.82 $61.00 907,294
2018-09-25 $66.36 $66.73 $66.18 $66.44 $61.57 443,909
2018-09-24 $66.11 $66.49 $65.48 $66.40 $61.54 605,554
2018-09-21 $66.27 $66.43 $65.99 $66.31 $61.45 550,623
2018-09-20 $66.15 $66.29 $65.87 $66.15 $61.30 608,217
2018-09-19 $66.87 $66.87 $65.83 $65.98 $61.15 694,585
2018-09-18 $65.66 $66.41 $65.38 $66.21 $61.36 664,304
2018-09-17 $66.38 $66.58 $65.66 $65.73 $60.92 1,319,437
2018-09-14 $66.26 $66.48 $65.95 $66.20 $61.35 385,960
2018-09-13 $65.67 $66.20 $65.51 $66.13 $61.29 619,280
2018-09-12 $65.07 $65.80 $64.86 $65.47 $60.67 648,836
2018-09-11 $64.72 $65.13 $64.52 $65.08 $60.31 863,635
2018-09-10 $64.73 $65.01 $64.60 $64.85 $60.10 753,528
2018-09-07 $64.70 $64.96 $64.25 $64.68 $59.94 799,467
2018-09-06 $64.97 $65.21 $64.60 $64.70 $59.96 1,000,960
2018-09-05 $65.12 $65.37 $64.96 $65.03 $60.27 723,308
2018-09-04 $65.37 $65.47 $64.94 $65.22 $60.44 831,025
2018-08-31 $65.40 $65.52 $65.23 $65.28 $60.50 534,185
2018-08-30 $65.35 $65.65 $65.17 $65.37 $60.58 804,593
2018-08-29 $65.13 $65.58 $65.13 $65.29 $60.51 493,343
2018-08-28 $65.42 $65.92 $64.80 $65.24 $60.46 601,733
2018-08-27 $65.36 $65.58 $65.22 $65.43 $60.64 424,773
2018-08-24 $64.93 $65.46 $63.80 $65.03 $60.27 469,340
2018-08-23 $64.85 $65.18 $64.76 $64.94 $60.18 350,105
2018-08-22 $64.74 $64.98 $64.70 $64.89 $60.14 398,217
2018-08-21 $64.98 $65.34 $64.48 $64.78 $60.03 832,323
2018-08-20 $65.62 $65.70 $64.98 $65.09 $60.32 483,648
2018-08-17 $64.56 $65.49 $64.56 $65.40 $60.61 756,421
2018-08-16 $64.79 $65.11 $64.50 $64.60 $59.87 526,747
2018-08-15 $64.56 $64.97 $64.31 $64.45 $59.73 614,514
2018-08-14 $64.41 $64.95 $64.31 $64.80 $60.05 675,843
2018-08-13 $64.73 $65.02 $64.40 $64.45 $59.73 610,736
2018-08-10 $64.39 $64.79 $63.86 $64.63 $59.90 914,011
2018-08-09 $64.72 $65.11 $64.38 $64.58 $59.85 651,379
2018-08-08 $64.58 $64.88 $64.29 $64.49 $59.77 769,659
2018-08-07 $64.99 $65.33 $64.27 $64.51 $59.78 596,011
2018-08-06 $64.32 $64.86 $64.08 $64.80 $60.05 799,262
2018-08-03 $64.00 $64.44 $63.69 $64.31 $59.60 919,191
2018-08-02 $65.33 $65.74 $63.04 $63.85 $59.17 2,062,164
2018-08-01 $68.11 $68.99 $65.12 $65.98 $61.15 1,183,084
2018-07-31 $67.72 $68.05 $67.12 $67.58 $62.63 727,109
2018-07-30 $67.94 $68.14 $67.42 $67.52 $62.57 356,647
2018-07-27 $68.47 $68.60 $67.70 $67.94 $62.96 373,557
2018-07-26 $68.19 $68.73 $68.19 $68.43 $63.42 465,337
2018-07-25 $68.06 $68.62 $67.86 $68.39 $63.38 412,312
2018-07-24 $68.67 $68.75 $68.07 $68.25 $63.25 459,603
2018-07-23 $68.10 $68.33 $67.76 $68.21 $63.21 504,074
2018-07-20 $68.17 $68.51 $68.08 $68.12 $63.13 267,432
2018-07-19 $68.00 $68.52 $68.00 $68.18 $63.19 401,109
2018-07-18 $69.04 $69.04 $68.27 $68.43 $63.42 510,931
2018-07-17 $67.97 $69.16 $67.78 $68.96 $63.91 652,915
2018-07-16 $68.80 $69.00 $68.32 $68.59 $63.57 481,502
2018-07-13 $68.57 $69.12 $68.45 $68.81 $63.77 425,240
2018-07-12 $67.94 $68.90 $67.94 $68.75 $63.71 640,356
2018-07-11 $67.46 $68.15 $67.43 $67.78 $62.82 764,683
2018-07-10 $67.93 $68.18 $67.65 $67.82 $62.85 314,664
2018-07-09 $67.54 $68.62 $67.42 $67.92 $62.94 337,570
2018-07-06 $67.47 $67.65 $67.02 $67.36 $62.43 573,524
2018-07-05 $66.80 $67.10 $66.19 $67.07 $62.16 640,082
2018-07-03 $66.57 $67.04 $66.36 $66.39 $61.53 289,711
2018-07-02 $66.01 $66.33 $65.58 $66.15 $61.30 424,850
2018-06-29 $66.57 $66.77 $66.15 $66.19 $61.34 451,725
2018-06-28 $65.95 $66.90 $65.88 $66.32 $61.46 396,004
2018-06-27 $67.55 $68.05 $65.79 $66.20 $61.12 936,365
2018-06-26 $67.35 $67.86 $66.87 $67.40 $62.23 547,854
2018-06-25 $68.62 $68.76 $67.02 $67.34 $62.17 744,845
2018-06-22 $68.97 $69.25 $68.64 $68.90 $63.61 564,971
2018-06-21 $69.23 $69.40 $68.66 $68.97 $63.68 529,103
2018-06-20 $69.77 $69.97 $69.35 $69.40 $64.07 405,603
2018-06-19 $69.45 $69.99 $69.13 $69.60 $64.26 539,513
2018-06-18 $69.42 $70.31 $68.80 $70.14 $64.76 663,185
2018-06-15 $69.75 $69.91 $69.42 $69.89 $64.53 642,543
2018-06-14 $69.38 $70.04 $69.38 $69.91 $64.55 553,836
2018-06-13 $69.07 $69.78 $69.07 $69.24 $63.93 451,883
2018-06-12 $69.09 $69.59 $69.00 $69.17 $63.86 435,101
2018-06-11 $68.94 $69.25 $68.82 $68.97 $63.68 354,827
2018-06-08 $68.50 $69.13 $68.33 $69.07 $63.77 323,008
2018-06-07 $69.19 $69.33 $68.63 $68.68 $63.41 526,219
2018-06-06 $68.81 $69.06 $68.61 $69.05 $63.75 442,530
2018-06-05 $68.43 $68.86 $68.43 $68.81 $63.53 301,724
2018-06-04 $68.20 $68.74 $68.20 $68.37 $63.12 300,170
2018-06-01 $67.93 $68.32 $67.77 $68.13 $62.90 424,285
2018-05-31 $68.33 $68.56 $67.19 $67.46 $62.28 895,055
2018-05-30 $67.42 $68.76 $67.08 $68.49 $63.23 1,127,942
2018-05-29 $66.55 $67.49 $66.44 $67.29 $62.13 906,945
2018-05-25 $66.66 $67.21 $66.50 $66.88 $61.75 553,160
2018-05-24 $65.86 $66.85 $65.86 $66.69 $61.57 656,743
2018-05-23 $65.69 $65.96 $65.42 $65.96 $60.90 434,140
2018-05-22 $65.67 $65.91 $65.55 $65.68 $60.64 636,316
2018-05-21 $65.46 $65.89 $65.20 $65.44 $60.42 834,487
2018-05-18 $65.55 $65.83 $65.29 $65.34 $60.33 634,824
2018-05-17 $65.92 $66.06 $65.30 $65.56 $60.53 1,069,603
2018-05-16 $65.69 $66.35 $65.69 $65.82 $60.77 1,215,302
2018-05-15 $65.92 $66.90 $65.36 $65.78 $60.73 665,342
2018-05-14 $66.52 $66.83 $65.68 $65.76 $60.71 1,003,906
2018-05-11 $66.33 $67.73 $65.00 $66.29 $61.20 1,500,784
2018-05-10 $68.12 $68.74 $67.87 $68.12 $62.89 697,960
2018-05-09 $67.54 $68.12 $67.26 $67.91 $62.70 614,299
2018-05-08 $66.90 $67.92 $66.65 $67.66 $62.47 938,966
2018-05-07 $66.75 $67.38 $66.38 $66.93 $61.79 637,434
2018-05-04 $65.68 $66.83 $65.28 $66.63 $61.52 585,761
2018-05-03 $66.43 $67.13 $65.39 $65.69 $60.65 840,497
2018-05-02 $67.58 $67.93 $66.60 $66.71 $61.59 633,554
2018-05-01 $67.11 $67.77 $67.08 $67.71 $62.51 484,439
2018-04-30 $67.38 $67.52 $67.21 $67.25 $62.09 812,714
2018-04-27 $67.48 $67.72 $67.36 $67.38 $62.21 532,460
2018-04-26 $66.86 $67.56 $66.86 $67.27 $62.11 397,011
2018-04-25 $66.63 $67.19 $66.42 $66.63 $61.52 947,597
2018-04-24 $67.29 $67.72 $66.59 $66.82 $61.69 427,379
2018-04-23 $67.09 $67.41 $66.94 $67.14 $61.99 390,822
2018-04-20 $67.04 $67.35 $66.53 $66.92 $61.79 429,741
2018-04-19 $67.14 $67.34 $66.58 $67.00 $61.86 554,361
2018-04-18 $67.33 $67.58 $67.14 $67.31 $62.15 380,796
2018-04-17 $67.00 $67.32 $66.70 $67.13 $61.98 278,376
2018-04-16 $66.41 $66.90 $66.15 $66.78 $61.66 379,935
2018-04-13 $66.72 $66.72 $65.76 $66.08 $61.01 410,323
2018-04-12 $66.62 $66.88 $66.10 $66.53 $61.43 1,027,353
2018-04-11 $66.31 $66.55 $66.01 $66.26 $61.18 436,061
2018-04-10 $67.01 $67.36 $65.93 $66.66 $61.55 622,566
2018-04-09 $66.09 $67.03 $65.79 $66.28 $61.19 941,644
2018-04-06 $66.44 $67.21 $65.29 $65.59 $60.56 407,115
2018-04-05 $67.71 $67.98 $66.86 $66.91 $61.78 524,495
2018-04-04 $65.37 $67.25 $65.01 $67.16 $62.01 534,907
2018-04-03 $65.89 $66.37 $65.27 $66.03 $60.96 1,295,886
2018-04-02 $66.62 $66.97 $65.46 $65.77 $60.72 374,960
2018-03-29 $66.36 $67.22 $65.99 $66.72 $61.60 493,352
2018-03-28 $65.86 $66.47 $65.47 $66.19 $61.11 496,076
2018-03-27 $66.81 $67.01 $65.81 $65.93 $60.64 738,202
2018-03-26 $66.56 $67.16 $65.59 $66.60 $61.26 687,051
2018-03-23 $66.96 $67.95 $65.67 $65.70 $60.43 1,173,277
2018-03-22 $67.60 $69.78 $66.92 $66.97 $61.60 851,121
2018-03-21 $69.69 $69.72 $68.72 $68.91 $63.38 638,820
2018-03-20 $69.99 $69.99 $68.98 $69.64 $64.05 607,149
2018-03-19 $69.04 $71.72 $68.78 $70.10 $64.48 1,349,832
2018-03-16 $67.77 $68.40 $67.77 $68.25 $62.78 653,470
2018-03-15 $68.04 $68.42 $67.64 $67.91 $62.46 373,697
2018-03-14 $68.72 $69.00 $67.82 $67.87 $62.43 339,453
2018-03-13 $69.22 $69.44 $68.45 $68.59 $63.09 364,848
2018-03-12 $69.01 $69.42 $68.82 $68.94 $63.41 583,673
2018-03-09 $68.00 $69.06 $67.56 $69.03 $63.49 850,661
2018-03-08 $67.25 $67.88 $66.81 $67.70 $62.27 523,100
2018-03-07 $66.94 $67.53 $66.63 $67.24 $61.85 654,684
2018-03-06 $67.41 $67.45 $66.75 $67.18 $61.79 568,102
2018-03-05 $65.82 $67.43 $65.82 $67.26 $61.87 685,630
2018-03-02 $64.99 $66.03 $64.69 $65.98 $60.69 473,493
2018-03-01 $65.71 $66.19 $64.70 $65.21 $59.98 638,753
2018-02-28 $66.66 $67.22 $65.79 $65.79 $60.51 552,565
2018-02-27 $66.81 $67.35 $66.40 $66.40 $61.07 517,737
2018-02-26 $67.00 $67.24 $66.53 $66.80 $61.44 357,814
2018-02-23 $66.21 $66.68 $66.21 $66.68 $61.33 264,255
2018-02-22 $66.02 $66.57 $65.91 $66.14 $60.84 471,414
2018-02-21 $66.33 $66.92 $65.75 $65.76 $60.49 445,710
2018-02-20 $66.91 $66.99 $66.05 $66.31 $60.99 443,876
2018-02-16 $66.74 $67.43 $66.73 $67.16 $61.77 388,819
2018-02-15 $66.00 $66.86 $65.92 $66.81 $61.45 539,471
2018-02-14 $65.08 $65.95 $64.61 $65.93 $60.64 685,320
2018-02-13 $65.22 $65.31 $64.70 $65.27 $60.04 753,099
2018-02-12 $65.32 $65.47 $64.41 $65.33 $60.09 939,784
2018-02-09 $64.55 $65.41 $63.61 $65.15 $59.92 1,179,576
2018-02-08 $64.94 $65.21 $63.77 $63.79 $58.67 912,377
2018-02-07 $64.52 $65.53 $64.50 $64.80 $59.60 637,616
2018-02-06 $63.27 $65.22 $62.56 $64.83 $59.63 1,134,603
2018-02-05 $66.88 $66.97 $64.40 $64.47 $59.30 842,118
2018-02-02 $67.64 $68.22 $67.40 $67.46 $62.05 658,485
2018-02-01 $67.72 $68.35 $67.10 $68.15 $62.68 745,171
2018-01-31 $70.55 $70.89 $67.31 $68.40 $62.91 1,310,908
2018-01-30 $69.25 $69.64 $68.90 $69.26 $63.71 805,040
2018-01-29 $69.46 $70.19 $69.40 $69.64 $64.05 649,375
2018-01-26 $69.57 $70.10 $69.40 $69.69 $64.10 693,550
2018-01-25 $70.15 $70.47 $69.28 $69.50 $63.93 653,390
2018-01-24 $70.57 $71.37 $70.10 $70.13 $64.51 439,813
2018-01-23 $69.90 $70.46 $69.81 $70.30 $64.66 445,691
2018-01-22 $69.44 $70.37 $69.44 $70.06 $64.44 775,651
2018-01-19 $69.16 $69.61 $69.08 $69.61 $64.03 349,522
2018-01-18 $68.76 $69.27 $68.40 $68.81 $63.29 513,611
2018-01-17 $67.85 $69.22 $67.80 $68.72 $63.21 757,542
2018-01-16 $67.94 $67.94 $67.43 $67.66 $62.23 407,600
2018-01-12 $67.12 $67.91 $66.93 $67.59 $62.17 516,405
2018-01-11 $66.58 $67.03 $66.38 $66.99 $61.62 532,760
2018-01-10 $66.47 $66.57 $65.94 $66.43 $61.10 488,847
2018-01-09 $66.87 $66.99 $66.06 $66.66 $61.31 621,524
2018-01-08 $66.85 $66.95 $66.61 $66.88 $61.52 749,994
2018-01-05 $66.96 $67.11 $66.34 $66.81 $61.45 614,881
2018-01-04 $66.62 $66.92 $66.49 $66.75 $61.40 373,120
2018-01-03 $66.40 $66.75 $66.24 $66.61 $61.27 645,901
2018-01-02 $65.50 $66.25 $65.44 $66.18 $60.87 520,645
2017-12-29 $65.54 $65.83 $65.46 $65.48 $60.23 332,409
2017-12-28 $65.63 $65.74 $65.37 $65.55 $60.29 212,151
2017-12-27 $65.67 $65.79 $65.45 $65.65 $60.18 189,156
2017-12-26 $65.64 $65.87 $65.52 $65.63 $60.16 196,325
2017-12-22 $65.95 $66.03 $65.54 $65.74 $60.27 378,542
2017-12-21 $66.03 $66.28 $65.74 $65.77 $60.29 395,977
2017-12-20 $66.04 $66.29 $65.47 $65.75 $60.27 662,070
2017-12-19 $65.65 $66.63 $65.43 $66.05 $60.55 857,908
2017-12-18 $65.59 $66.12 $65.35 $65.53 $60.07 746,476
2017-12-15 $64.90 $65.66 $64.62 $65.58 $60.12 884,919
2017-12-14 $64.81 $65.04 $64.48 $64.52 $59.15 633,027
2017-12-13 $65.01 $65.43 $64.63 $64.67 $59.28 977,336
2017-12-12 $65.45 $65.60 $64.85 $64.91 $59.50 723,196
2017-12-11 $65.08 $65.47 $64.89 $65.39 $59.94 687,216
2017-12-08 $64.43 $65.39 $64.43 $65.15 $59.72 807,769
2017-12-07 $64.43 $64.61 $64.02 $64.40 $59.04 651,504
2017-12-06 $64.63 $65.13 $64.51 $64.59 $59.21 501,327
2017-12-05 $65.13 $65.34 $64.75 $64.88 $59.48 810,108
2017-12-04 $65.05 $65.77 $64.95 $65.24 $59.81 687,641
2017-12-01 $65.18 $65.18 $64.33 $65.01 $59.60 1,043,870
2017-11-30 $65.24 $65.49 $65.00 $65.29 $59.85 866,777
2017-11-29 $65.24 $65.60 $65.04 $65.14 $59.72 667,200
2017-11-28 $65.00 $65.49 $64.88 $65.24 $59.81 648,149
2017-11-27 $64.86 $65.00 $64.18 $64.86 $59.46 597,140
2017-11-24 $64.74 $64.99 $64.32 $64.96 $59.55 280,009
2017-11-22 $64.68 $65.09 $64.43 $64.64 $59.26 688,568
2017-11-21 $64.54 $65.00 $64.41 $64.78 $59.39 709,970
2017-11-20 $63.53 $64.46 $63.53 $64.43 $59.06 719,392
2017-11-17 $64.64 $64.71 $63.07 $63.53 $58.24 1,180,420
2017-11-16 $63.95 $64.99 $63.62 $64.79 $59.39 1,646,989
2017-11-15 $63.55 $64.30 $63.47 $63.82 $58.51 1,011,290
2017-11-14 $62.26 $64.00 $62.25 $63.79 $58.48 1,086,712
2017-11-13 $62.21 $62.95 $62.05 $62.54 $57.33 1,104,533
2017-11-10 $61.71 $62.95 $61.61 $62.52 $57.31 2,153,848
2017-11-09 $61.82 $62.93 $61.00 $62.00 $56.84 2,431,018
2017-11-08 $63.02 $63.47 $62.79 $63.27 $58.00 1,507,099
2017-11-07 $63.20 $63.32 $62.73 $62.95 $57.71 2,179,697
2017-11-06 $63.74 $63.79 $63.14 $63.20 $57.94 1,518,546
2017-11-03 $63.39 $63.82 $63.17 $63.55 $58.26 2,125,480
2017-11-02 $64.40 $64.56 $63.17 $63.25 $57.98 3,490,854
2017-11-01 $65.20 $66.99 $64.19 $64.37 $59.01 906,895
2017-10-31 $65.03 $65.37 $64.87 $65.10 $59.68 1,013,400
2017-10-30 $65.29 $65.43 $64.81 $64.96 $59.55 488,480
2017-10-27 $65.69 $66.03 $65.24 $65.38 $59.94 490,566
2017-10-26 $65.78 $65.82 $65.39 $65.41 $59.96 526,290
2017-10-25 $65.85 $66.07 $65.48 $65.74 $60.27 406,159
2017-10-24 $65.94 $65.99 $65.62 $65.85 $60.37 427,806
2017-10-23 $66.04 $66.35 $65.87 $65.94 $60.45 357,391
2017-10-20 $66.14 $66.30 $66.00 $66.07 $60.57 510,994
2017-10-19 $65.81 $66.29 $65.58 $66.03 $60.53 432,111
2017-10-18 $66.13 $66.26 $65.80 $65.81 $60.33 670,279
2017-10-17 $65.72 $66.12 $65.54 $66.10 $60.60 396,111
2017-10-16 $65.46 $65.83 $65.39 $65.61 $60.15 354,298
2017-10-13 $65.76 $65.81 $65.46 $65.64 $60.17 320,482
2017-10-12 $65.18 $65.99 $65.16 $65.64 $60.17 509,337
2017-10-11 $65.31 $65.45 $65.13 $65.33 $59.89 324,183
2017-10-10 $65.12 $65.56 $64.99 $65.29 $59.85 372,578
2017-10-09 $65.07 $65.40 $64.74 $65.04 $59.62 392,320
2017-10-06 $65.49 $65.63 $65.09 $65.17 $59.74 592,317
2017-10-05 $65.28 $65.72 $65.05 $65.52 $60.06 597,621
2017-10-04 $65.23 $65.46 $64.89 $65.39 $59.94 619,608
2017-10-03 $64.60 $65.25 $64.60 $65.20 $59.77 726,078
2017-10-02 $64.32 $64.77 $64.15 $64.64 $59.26 352,761
2017-09-29 $64.06 $64.61 $64.06 $64.32 $58.96 433,723
2017-09-28 $64.31 $64.35 $64.10 $64.17 $58.83 326,917
2017-09-27 $64.71 $64.87 $64.34 $64.59 $59.01 782,515
2017-09-26 $64.44 $64.83 $64.06 $64.36 $58.80 713,464
2017-09-25 $63.98 $64.64 $63.98 $64.35 $58.79 629,579
2017-09-22 $63.69 $64.33 $63.59 $64.16 $58.62 481,694
2017-09-21 $63.47 $63.71 $63.11 $63.70 $58.20 569,085
2017-09-20 $63.82 $64.09 $63.09 $63.67 $58.17 580,989
2017-09-19 $64.14 $64.72 $63.96 $64.00 $58.47 846,193
2017-09-18 $62.85 $64.25 $62.39 $64.13 $58.59 1,432,971
2017-09-15 $63.28 $63.36 $62.46 $62.49 $57.09 3,777,462
2017-09-14 $63.32 $63.62 $63.24 $63.41 $57.93 601,608
2017-09-13 $63.68 $63.86 $63.46 $63.65 $58.15 641,630
2017-09-12 $64.11 $64.25 $63.65 $63.88 $58.36 751,244
2017-09-11 $63.87 $64.05 $63.70 $64.00 $58.47 881,336
2017-09-08 $63.43 $64.03 $63.25 $63.74 $58.23 689,665
2017-09-07 $63.76 $63.82 $63.23 $63.61 $58.11 730,895
2017-09-06 $63.85 $64.06 $63.61 $63.82 $58.31 707,086
2017-09-05 $64.89 $64.89 $63.67 $63.83 $58.31 851,377
2017-09-01 $65.00 $65.05 $64.68 $64.94 $59.33 580,045
2017-08-31 $64.18 $64.88 $64.18 $64.79 $59.19 504,957
2017-08-30 $63.91 $64.32 $63.79 $64.18 $58.63 795,142
2017-08-29 $63.41 $63.92 $63.41 $63.91 $58.39 617,698
2017-08-28 $63.40 $63.94 $63.36 $63.73 $58.22 775,955
2017-08-25 $63.47 $63.83 $63.22 $63.46 $57.98 479,262
2017-08-24 $63.12 $63.47 $63.11 $63.27 $57.80 324,892
2017-08-23 $63.11 $63.27 $62.85 $63.12 $57.67 402,014
2017-08-22 $62.90 $63.33 $62.71 $63.31 $57.84 483,926
2017-08-21 $62.42 $62.78 $62.13 $62.76 $57.34 439,676
2017-08-18 $62.54 $62.75 $62.29 $62.36 $56.97 346,883
2017-08-17 $63.34 $63.40 $62.46 $62.53 $57.13 650,450
2017-08-16 $62.81 $63.57 $62.60 $63.26 $57.79 705,000
2017-08-15 $63.31 $63.47 $62.47 $62.86 $57.43 1,557,221
2017-08-14 $63.92 $64.04 $63.19 $63.24 $57.78 1,127,668
2017-08-11 $64.09 $64.33 $63.40 $63.64 $58.14 800,681
2017-08-10 $65.22 $65.31 $64.01 $64.10 $58.56 655,786
2017-08-09 $65.35 $65.67 $65.23 $65.51 $59.85 604,971
2017-08-08 $65.96 $65.99 $65.40 $65.50 $59.84 524,156
2017-08-07 $66.44 $66.44 $65.83 $65.96 $60.26 703,427
2017-08-04 $66.07 $66.56 $65.91 $66.27 $60.54 473,933
2017-08-03 $67.98 $67.98 $65.15 $66.17 $60.45 1,509,118
2017-08-02 $67.60 $67.92 $67.05 $67.14 $61.34 629,971
2017-08-01 $67.57 $67.62 $67.04 $67.55 $61.71 563,380
2017-07-31 $67.08 $67.45 $67.03 $67.17 $61.37 336,710
2017-07-28 $66.92 $67.24 $66.89 $67.09 $61.29 299,700
2017-07-27 $67.42 $67.51 $66.74 $67.09 $61.29 832,537
2017-07-26 $66.52 $67.48 $66.46 $67.35 $61.53 693,301
2017-07-25 $66.00 $66.47 $65.87 $66.32 $60.59 415,906
2017-07-24 $65.75 $66.13 $65.31 $66.01 $60.31 338,964
2017-07-21 $65.20 $65.76 $65.13 $65.68 $60.00 421,227
2017-07-20 $65.17 $65.57 $65.02 $65.47 $59.81 432,136
2017-07-19 $65.34 $65.42 $64.85 $65.19 $59.56 310,263
2017-07-18 $65.43 $65.43 $64.95 $65.13 $59.50 325,722
2017-07-17 $65.11 $65.44 $64.93 $65.33 $59.68 445,337
2017-07-14 $65.51 $65.83 $64.98 $64.99 $59.37 345,161
2017-07-13 $65.13 $65.58 $65.13 $65.24 $59.60 394,003
2017-07-12 $64.95 $65.45 $64.32 $65.20 $59.57 516,325
2017-07-11 $64.48 $64.90 $64.24 $64.79 $59.19 415,295
2017-07-10 $64.52 $64.88 $64.42 $64.45 $58.88 357,773
2017-07-07 $64.00 $64.60 $63.85 $64.53 $58.95 343,068
2017-07-06 $64.57 $64.58 $63.79 $63.92 $58.40 583,560
2017-07-05 $64.39 $64.97 $64.30 $64.67 $59.08 523,059
2017-07-03 $64.55 $65.01 $64.32 $64.33 $58.77 262,717
2017-06-30 $63.94 $64.68 $63.90 $64.46 $58.89 527,294
2017-06-29 $64.57 $64.60 $63.62 $63.94 $58.41 383,785
2017-06-28 $64.18 $64.59 $63.87 $64.45 $58.88 520,760
2017-06-27 $64.77 $65.07 $64.22 $64.24 $58.49 451,075
2017-06-26 $64.90 $65.30 $64.60 $64.81 $59.01 515,311
2017-06-23 $64.50 $64.87 $64.13 $64.57 $58.79 1,200,213
2017-06-22 $64.86 $64.90 $64.15 $64.37 $58.61 778,922
2017-06-21 $64.92 $65.04 $64.56 $64.72 $58.93 376,812
2017-06-20 $65.18 $65.28 $64.75 $64.86 $59.05 435,650
2017-06-19 $64.93 $65.28 $64.80 $65.24 $59.40 507,979
2017-06-16 $65.13 $65.27 $64.37 $64.75 $58.95 775,713
2017-06-15 $64.73 $65.13 $64.33 $65.08 $59.25 562,044
2017-06-14 $65.18 $65.32 $64.66 $65.08 $59.25 685,775
2017-06-13 $64.21 $65.06 $64.09 $64.86 $59.05 845,558
2017-06-12 $64.81 $65.03 $64.29 $64.50 $58.73 659,752
2017-06-09 $65.20 $65.32 $64.81 $65.09 $59.26 368,224
2017-06-08 $65.46 $65.63 $64.91 $65.21 $59.37 506,890
2017-06-07 $65.85 $65.85 $65.06 $65.41 $59.55 981,188
2017-06-06 $65.70 $65.82 $65.35 $65.55 $59.68 424,736
2017-06-05 $65.85 $66.36 $65.72 $65.73 $59.85 537,532
2017-06-02 $66.01 $66.48 $65.84 $66.12 $60.20 550,542
2017-06-01 $65.00 $65.97 $64.81 $65.92 $60.02 713,016
2017-05-31 $64.52 $64.85 $64.33 $64.78 $58.98 662,787
2017-05-30 $64.28 $64.48 $63.87 $64.39 $58.63 301,426
2017-05-26 $64.21 $64.43 $64.02 $64.35 $58.59 446,106
2017-05-25 $63.50 $64.66 $62.14 $64.24 $58.49 673,820
2017-05-24 $64.07 $64.37 $63.62 $63.90 $58.18 613,192
2017-05-23 $64.22 $64.22 $63.75 $64.09 $58.35 620,921
2017-05-22 $63.89 $64.48 $63.75 $63.98 $58.25 704,229
2017-05-19 $63.41 $64.08 $63.35 $63.97 $58.24 660,911
2017-05-18 $62.93 $63.64 $62.60 $63.31 $57.64 793,257
2017-05-17 $62.92 $63.48 $60.82 $62.99 $57.35 648,439
2017-05-16 $63.47 $63.84 $63.11 $63.20 $57.54 654,705
2017-05-15 $63.16 $63.61 $63.15 $63.47 $57.79 525,552
2017-05-12 $63.53 $63.59 $63.01 $63.25 $57.59 464,090
2017-05-11 $63.47 $64.01 $62.83 $63.59 $57.90 874,731
2017-05-10 $62.75 $64.32 $62.04 $63.62 $57.92 1,091,086
2017-05-09 $62.33 $62.33 $61.37 $61.82 $56.29 860,679
2017-05-08 $62.07 $62.39 $61.96 $62.05 $56.50 555,909
2017-05-05 $62.25 $62.36 $61.58 $62.07 $56.51 541,224
2017-05-04 $61.49 $62.30 $61.49 $62.18 $56.61 582,268
2017-05-03 $61.33 $61.43 $60.85 $61.39 $55.89 410,820
2017-05-02 $61.64 $61.85 $61.07 $61.12 $55.65 360,060
2017-05-01 $61.45 $61.54 $61.05 $61.45 $55.95 377,475
2017-04-28 $61.72 $61.72 $60.95 $61.24 $55.76 551,078
2017-04-27 $61.51 $61.73 $61.35 $61.50 $55.99 311,437
2017-04-26 $61.46 $61.69 $61.16 $61.47 $55.97 394,905
2017-04-25 $61.33 $61.56 $61.06 $61.24 $55.76 316,426
2017-04-24 $61.03 $61.42 $60.88 $61.21 $55.73 309,197
2017-04-21 $60.59 $60.84 $60.48 $60.71 $55.28 330,702
2017-04-20 $60.74 $60.82 $60.30 $60.60 $55.18 480,028
2017-04-19 $60.89 $61.37 $60.57 $60.67 $55.24 688,997
2017-04-18 $60.55 $60.89 $60.37 $60.74 $55.30 878,870
2017-04-17 $60.38 $61.21 $60.38 $60.57 $55.15 562,794
2017-04-13 $61.15 $61.30 $60.41 $60.44 $55.03 493,253
2017-04-12 $61.29 $61.57 $61.08 $61.20 $55.72 399,887
2017-04-11 $60.84 $61.58 $60.80 $61.17 $55.69 310,987
2017-04-10 $61.20 $61.26 $60.82 $61.09 $55.62 303,495
2017-04-07 $60.57 $61.21 $60.52 $61.05 $55.58 479,633
2017-04-06 $61.15 $61.25 $60.50 $60.66 $55.23 651,417
2017-04-05 $61.01 $61.50 $60.79 $61.15 $55.68 629,127
2017-04-04 $60.79 $61.44 $60.72 $60.77 $55.33 724,077
2017-04-03 $60.98 $61.08 $60.69 $61.00 $55.54 591,048
2017-03-31 $61.79 $61.79 $60.97 $60.99 $55.53 869,107
2017-03-30 $61.49 $61.82 $61.38 $61.61 $56.09 667,590
2017-03-29 $61.93 $62.00 $61.46 $61.66 $56.14 655,484
2017-03-28 $62.12 $62.25 $62.00 $62.05 $56.29 656,830
2017-03-27 $62.08 $62.39 $61.97 $62.15 $56.39 514,895
2017-03-24 $62.24 $62.65 $62.18 $62.52 $56.72 712,277
2017-03-23 $62.13 $62.42 $61.95 $62.25 $56.48 541,511
2017-03-22 $62.20 $62.44 $61.80 $62.14 $56.38 725,263
2017-03-21 $62.15 $62.41 $62.02 $62.24 $56.47 969,597
2017-03-20 $61.66 $62.19 $61.58 $62.06 $56.30 821,979
2017-03-17 $61.70 $62.10 $61.43 $61.83 $56.09 892,465
2017-03-16 $61.84 $61.90 $61.40 $61.79 $56.06 441,605
2017-03-15 $61.62 $61.77 $61.20 $61.61 $55.90 340,179
2017-03-14 $61.38 $61.73 $61.11 $61.52 $55.81 420,653
2017-03-13 $61.13 $61.49 $61.02 $61.30 $55.61 374,228
2017-03-10 $61.47 $61.48 $60.93 $61.15 $55.48 715,360
2017-03-09 $61.87 $61.98 $61.18 $61.18 $55.51 580,895
2017-03-08 $61.13 $61.95 $61.04 $61.73 $56.00 875,355
2017-03-07 $61.13 $61.60 $61.06 $61.17 $55.50 561,861
2017-03-06 $61.77 $61.77 $61.00 $61.07 $55.41 1,139,832
2017-03-03 $61.60 $61.89 $61.26 $61.64 $55.92 587,275
2017-03-02 $61.04 $61.95 $61.00 $61.66 $55.94 678,690
2017-03-01 $61.03 $61.41 $60.81 $61.33 $55.64 623,626
2017-02-28 $60.84 $61.10 $60.55 $60.65 $55.02 1,060,199
2017-02-27 $60.63 $61.23 $60.20 $60.80 $55.16 970,710
2017-02-24 $60.36 $60.83 $59.30 $60.76 $55.12 770,324
2017-02-23 $60.37 $60.63 $60.17 $60.41 $54.81 778,306
2017-02-22 $59.92 $60.32 $59.79 $60.27 $54.68 662,468
2017-02-21 $59.88 $59.95 $59.09 $59.81 $54.26 655,529
2017-02-17 $59.88 $60.00 $59.34 $59.98 $54.42 573,755
2017-02-16 $59.45 $59.87 $58.94 $59.78 $54.23 550,092
2017-02-15 $59.25 $59.52 $58.93 $59.36 $53.85 565,045
2017-02-14 $59.21 $59.30 $58.93 $59.22 $53.73 385,219
2017-02-13 $59.79 $60.12 $59.50 $59.51 $53.99 424,087
2017-02-10 $59.33 $59.94 $58.89 $59.90 $54.34 760,681
2017-02-09 $58.70 $59.40 $58.52 $59.10 $53.62 626,669
2017-02-08 $58.59 $58.86 $58.29 $58.57 $53.14 555,396
2017-02-07 $58.97 $59.36 $58.53 $58.83 $53.37 576,247
2017-02-06 $59.20 $59.48 $58.61 $59.01 $53.54 610,376
2017-02-03 $59.01 $59.41 $56.10 $59.29 $53.79 654,406
2017-02-02 $57.54 $60.03 $57.07 $59.18 $53.69 955,642
2017-02-01 $58.77 $58.98 $58.00 $58.72 $53.27 623,658
2017-01-31 $58.31 $58.87 $57.53 $58.71 $53.26 552,531
2017-01-30 $58.17 $58.47 $57.70 $58.32 $52.91 593,214
2017-01-27 $58.50 $58.65 $58.04 $58.49 $53.06 322,821
2017-01-26 $59.15 $59.24 $58.31 $58.57 $53.14 667,700
2017-01-25 $58.79 $59.26 $58.63 $59.15 $53.66 710,403
2017-01-24 $58.86 $59.05 $58.73 $58.82 $53.36 744,495
2017-01-23 $58.87 $59.13 $58.71 $59.00 $53.53 509,955
2017-01-20 $59.19 $59.51 $58.86 $59.11 $53.63 742,128
2017-01-19 $59.26 $59.42 $59.13 $59.33 $53.83 392,681
2017-01-18 $59.96 $59.96 $59.21 $59.26 $53.76 681,637
2017-01-17 $59.01 $60.06 $59.01 $59.74 $54.20 1,266,497
2017-01-13 $58.89 $59.60 $58.23 $59.42 $53.91 549,405
2017-01-12 $58.60 $58.91 $58.46 $58.74 $53.29 510,490
2017-01-11 $57.93 $58.87 $57.93 $58.66 $53.22 766,308
2017-01-10 $58.09 $58.60 $57.81 $58.13 $52.74 500,471
2017-01-09 $59.01 $59.01 $57.97 $58.02 $52.64 562,231
2017-01-06 $58.29 $59.00 $58.11 $58.96 $53.49 421,165
2017-01-05 $58.19 $58.79 $58.00 $58.48 $53.06 629,170
2017-01-04 $58.49 $58.64 $57.91 $58.19 $52.79 788,019
2017-01-03 $58.45 $58.74 $57.98 $58.19 $52.79 607,822
2016-12-30 $58.59 $58.59 $57.89 $58.25 $52.85 264,283
2016-12-29 $57.91 $58.48 $57.30 $58.31 $52.90 281,298
2016-12-28 $59.48 $59.56 $58.10 $58.12 $52.73 496,143
2016-12-27 $59.22 $59.66 $59.19 $59.46 $53.76 276,648
2016-12-23 $58.12 $59.38 $58.07 $59.22 $53.55 481,135
2016-12-22 $59.30 $59.88 $58.08 $58.23 $52.65 1,111,104
2016-12-21 $60.32 $60.44 $59.44 $59.64 $53.93 528,181
2016-12-20 $60.57 $60.70 $60.16 $60.22 $54.45 483,782
2016-12-19 $59.67 $60.36 $59.52 $60.25 $54.48 433,114
2016-12-16 $59.02 $59.81 $59.02 $59.56 $53.85 830,960
2016-12-15 $59.97 $60.23 $58.80 $59.19 $53.52 1,623,319
2016-12-14 $60.62 $61.11 $60.18 $60.30 $54.52 778,678
2016-12-13 $59.95 $61.02 $59.90 $60.71 $54.89 686,860
2016-12-12 $60.24 $60.66 $59.31 $60.00 $54.25 566,859
2016-12-09 $59.84 $60.74 $59.38 $60.57 $54.77 627,273
2016-12-08 $59.88 $59.92 $59.46 $59.57 $53.86 398,507
2016-12-07 $59.08 $59.97 $58.99 $59.67 $53.95 687,873
2016-12-06 $58.76 $59.34 $58.73 $59.29 $53.61 398,441
2016-12-05 $58.87 $59.21 $58.32 $58.94 $53.29 392,216
2016-12-02 $58.28 $58.77 $57.92 $58.69 $53.07 710,862
2016-12-01 $58.94 $59.49 $58.00 $58.17 $52.60 792,559
2016-11-30 $58.87 $59.73 $58.87 $58.97 $53.32 1,136,920
2016-11-29 $60.25 $60.51 $58.94 $58.97 $53.32 1,358,823
2016-11-28 $60.26 $60.61 $59.88 $60.48 $54.69 883,150
2016-11-25 $59.44 $60.22 $59.35 $60.13 $54.37 295,739
2016-11-23 $59.75 $59.75 $59.17 $59.55 $53.85 496,023
2016-11-22 $58.35 $59.75 $58.35 $59.69 $53.97 1,048,669
2016-11-21 $57.75 $58.72 $57.74 $58.68 $53.06 769,425
2016-11-18 $58.12 $58.40 $57.52 $57.74 $52.21 761,649
2016-11-17 $56.83 $58.19 $56.83 $58.06 $52.50 706,919
2016-11-16 $57.62 $57.68 $56.89 $57.04 $51.58 1,074,535
2016-11-15 $58.76 $58.76 $57.64 $57.65 $52.13 774,584
2016-11-14 $58.50 $58.68 $57.35 $58.28 $52.70 634,363
2016-11-11 $58.51 $59.10 $58.18 $58.62 $53.00 979,163
2016-11-10 $56.85 $58.95 $56.20 $58.60 $52.99 1,553,102
2016-11-09 $57.18 $57.27 $54.91 $56.73 $51.30 1,785,268
2016-11-08 $58.60 $59.59 $58.27 $58.35 $52.76 1,279,614
2016-11-07 $59.07 $59.18 $58.00 $58.92 $53.28 993,924
2016-11-04 $58.50 $59.08 $58.18 $58.18 $52.61 583,644
2016-11-03 $59.09 $59.41 $58.40 $58.44 $52.84 733,579
2016-11-02 $58.79 $59.73 $58.74 $59.18 $53.51 653,266
2016-11-01 $58.46 $59.03 $58.28 $58.92 $53.28 813,282
2016-10-31 $58.79 $58.93 $58.30 $58.45 $52.85 603,408
2016-10-28 $58.24 $58.94 $58.24 $58.51 $52.91 547,419
2016-10-27 $58.57 $58.98 $58.33 $58.35 $52.76 643,722
2016-10-26 $58.89 $59.22 $58.53 $58.64 $53.02 735,069
2016-10-25 $59.01 $59.29 $58.83 $59.07 $53.41 796,190
2016-10-24 $59.49 $59.73 $59.20 $59.29 $53.61 393,378
2016-10-21 $59.45 $59.45 $58.88 $58.99 $53.34 864,724
2016-10-20 $59.58 $59.58 $59.19 $59.51 $53.81 511,436
2016-10-19 $59.40 $59.59 $59.26 $59.46 $53.76 465,316
2016-10-18 $59.84 $59.88 $59.57 $59.61 $53.90 355,181
2016-10-17 $59.47 $59.99 $59.42 $59.56 $53.85 563,373
2016-10-14 $59.43 $59.98 $56.96 $59.27 $53.59 508,841
2016-10-13 $59.40 $59.63 $58.97 $59.33 $53.65 530,560
2016-10-12 $58.86 $59.57 $58.66 $59.51 $53.81 523,294
2016-10-11 $59.33 $59.89 $58.93 $59.01 $53.36 626,213
2016-10-10 $58.99 $59.37 $58.86 $59.21 $53.54 353,172
2016-10-07 $59.54 $59.59 $58.80 $59.04 $53.38 446,436
2016-10-06 $58.77 $59.72 $58.47 $59.57 $53.86 1,051,758
2016-10-05 $58.77 $59.13 $58.53 $58.67 $53.05 704,666
2016-10-04 $57.92 $58.57 $57.91 $58.45 $52.85 705,623
2016-10-03 $57.59 $57.96 $57.40 $57.84 $52.30 417,227
2016-09-30 $57.78 $58.07 $57.31 $57.85 $52.31 602,469
2016-09-29 $58.23 $58.54 $57.74 $57.78 $52.25 619,311
2016-09-28 $57.88 $58.25 $57.47 $58.20 $52.62 622,425
2016-09-27 $57.92 $58.45 $57.78 $58.08 $52.34 952,944
2016-09-26 $58.23 $58.73 $57.97 $58.06 $52.32 667,804
2016-09-23 $58.96 $59.05 $58.38 $58.58 $52.79 602,414
2016-09-22 $58.99 $59.59 $58.75 $59.14 $53.30 1,117,389
2016-09-21 $59.32 $59.47 $58.91 $59.05 $53.22 1,285,213
2016-09-20 $59.40 $59.74 $58.93 $58.95 $53.13 658,557
2016-09-19 $59.19 $59.68 $59.13 $59.33 $53.47 578,746
2016-09-16 $59.91 $60.15 $59.18 $59.26 $53.40 1,010,664
2016-09-15 $59.16 $60.15 $59.15 $59.93 $54.01 1,269,059
2016-09-14 $60.56 $60.81 $58.94 $59.00 $53.17 1,081,223
2016-09-13 $60.92 $61.12 $60.16 $60.52 $54.54 1,011,497
2016-09-12 $60.31 $61.09 $60.23 $61.00 $54.97 518,684
2016-09-09 $60.28 $61.10 $60.25 $60.65 $54.66 804,551
2016-09-08 $61.16 $61.33 $60.84 $60.96 $54.94 357,071
2016-09-07 $60.84 $61.19 $60.82 $61.12 $55.08 410,811
2016-09-06 $60.74 $60.99 $60.74 $60.97 $54.95 292,258
2016-09-02 $60.83 $61.19 $60.79 $60.91 $54.89 552,944
2016-09-01 $60.14 $60.92 $60.03 $60.74 $54.74 807,613
2016-08-31 $59.59 $60.25 $59.47 $60.12 $54.18 707,919
2016-08-30 $59.69 $59.85 $59.57 $59.71 $53.81 677,787
2016-08-29 $59.51 $59.74 $59.31 $59.61 $53.72 417,355
2016-08-26 $59.64 $59.79 $59.32 $59.56 $53.67 659,439
2016-08-25 $59.22 $59.70 $59.10 $59.66 $53.76 581,513
2016-08-24 $59.11 $59.36 $58.96 $59.23 $53.38 422,342
2016-08-23 $59.02 $59.39 $58.70 $59.17 $53.32 467,948
2016-08-22 $58.98 $59.40 $58.82 $58.92 $53.10 1,044,827
2016-08-19 $59.10 $59.34 $57.45 $59.28 $53.42 671,446
2016-08-18 $58.32 $59.01 $57.90 $59.01 $53.18 689,690
2016-08-17 $58.11 $58.19 $57.76 $58.17 $52.42 416,995
2016-08-16 $59.18 $59.23 $58.27 $58.29 $52.53 604,387
2016-08-15 $59.27 $59.68 $59.11 $59.21 $53.36 579,947
2016-08-12 $59.19 $59.43 $58.99 $59.28 $53.42 601,546
2016-08-11 $58.40 $59.19 $58.40 $59.12 $53.28 1,020,627
2016-08-10 $57.75 $58.32 $57.66 $58.31 $52.55 623,274
2016-08-09 $58.03 $58.30 $57.74 $57.81 $52.10 696,812
2016-08-08 $58.94 $58.98 $58.01 $58.28 $52.52 682,688
2016-08-05 $59.55 $59.60 $58.90 $58.92 $53.10 751,104
2016-08-04 $59.39 $59.62 $59.23 $59.34 $53.48 672,183
2016-08-03 $59.24 $59.50 $58.99 $59.42 $53.55 1,119,617
2016-08-02 $59.31 $59.42 $58.75 $59.18 $53.33 1,129,649
2016-08-01 $58.40 $59.41 $58.22 $59.35 $53.49 883,549
2016-07-29 $58.27 $58.55 $58.10 $58.36 $52.59 830,672
2016-07-28 $57.97 $58.30 $57.71 $58.13 $52.39 460,821
2016-07-27 $58.50 $58.80 $57.47 $57.87 $52.15 714,551
2016-07-26 $58.12 $58.73 $57.59 $58.55 $52.76 511,804
2016-07-25 $58.50 $58.63 $57.94 $58.31 $52.55 505,511
2016-07-22 $57.88 $58.47 $57.86 $58.42 $52.65 547,107
2016-07-21 $58.16 $58.28 $57.74 $57.80 $52.09 391,898
2016-07-20 $57.98 $58.37 $57.91 $58.21 $52.46 426,738
2016-07-19 $57.73 $58.30 $57.44 $57.65 $51.95 483,018
2016-07-18 $57.80 $58.17 $57.76 $58.01 $52.28 407,093
2016-07-15 $58.16 $58.39 $57.00 $57.89 $52.17 450,867
2016-07-14 $58.43 $58.80 $58.02 $58.08 $52.34 446,909
2016-07-13 $58.10 $58.39 $57.49 $58.17 $52.42 395,183
2016-07-12 $58.41 $58.41 $55.69 $58.13 $52.39 304,946
2016-07-11 $58.49 $58.75 $57.84 $58.27 $52.51 306,922
2016-07-08 $58.01 $58.55 $57.58 $58.26 $52.50 351,313
2016-07-07 $57.90 $58.32 $57.65 $57.71 $52.01 381,977
2016-07-06 $57.07 $58.12 $56.98 $57.99 $52.26 599,143
2016-07-05 $57.11 $57.68 $55.88 $57.46 $51.78 469,368
2016-07-01 $57.70 $58.02 $55.01 $57.45 $51.77 749,100
2016-06-30 $56.63 $57.98 $56.63 $57.72 $52.02 869,612
2016-06-29 $56.01 $56.90 $55.60 $56.74 $51.13 766,319
2016-06-28 $54.80 $55.66 $54.71 $55.59 $50.10 621,637
2016-06-27 $54.38 $55.39 $54.12 $54.63 $49.06 901,241
2016-06-24 $54.98 $55.55 $54.65 $54.66 $49.09 1,398,024
2016-06-23 $56.86 $57.00 $56.24 $56.53 $50.77 734,981
2016-06-22 $56.54 $56.85 $56.15 $56.38 $50.63 539,133
2016-06-21 $57.06 $57.35 $56.06 $56.54 $50.78 583,098
2016-06-20 $56.68 $57.36 $56.68 $56.87 $51.07 381,327
2016-06-17 $56.81 $57.13 $56.26 $56.27 $50.53 817,460
2016-06-16 $56.28 $57.03 $56.02 $56.98 $51.17 529,154
2016-06-15 $56.68 $56.98 $56.52 $56.59 $50.82 386,119
2016-06-14 $56.66 $56.97 $56.32 $56.62 $50.85 716,118
2016-06-13 $57.01 $57.50 $56.48 $56.85 $51.05 398,518
2016-06-10 $56.93 $57.42 $56.56 $57.38 $51.53 463,671
2016-06-09 $57.68 $57.68 $57.26 $57.46 $51.60 341,596
2016-06-08 $57.65 $57.88 $57.38 $57.66 $51.78 472,025
2016-06-07 $57.75 $57.99 $57.31 $57.50 $51.64 501,981
2016-06-06 $57.67 $57.91 $57.11 $57.56 $51.69 312,964
2016-06-03 $57.77 $58.19 $57.41 $57.78 $51.89 571,463
2016-06-02 $57.45 $58.00 $57.44 $57.87 $51.97 607,856
2016-06-01 $57.77 $58.26 $57.55 $57.69 $51.81 476,497
2016-05-31 $57.96 $58.16 $57.83 $57.99 $52.08 894,082
2016-05-27 $57.39 $58.07 $56.87 $58.01 $52.10 447,184
2016-05-26 $57.14 $57.68 $56.81 $57.45 $51.59 569,506
2016-05-25 $57.50 $57.50 $56.88 $57.14 $51.31 769,514
2016-05-24 $56.62 $57.28 $56.39 $57.23 $51.39 513,434
2016-05-23 $56.65 $56.86 $56.33 $56.38 $50.63 480,647
2016-05-20 $56.50 $57.04 $56.41 $56.76 $50.97 1,098,243
2016-05-19 $56.38 $56.80 $56.09 $56.41 $50.66 837,163
2016-05-18 $56.68 $57.11 $56.33 $56.58 $50.81 463,560
2016-05-17 $57.43 $57.58 $56.78 $56.85 $51.05 510,607
2016-05-16 $57.33 $57.81 $56.98 $57.44 $51.58 609,695
2016-05-13 $57.73 $58.00 $57.09 $57.31 $51.47 1,062,443
2016-05-12 $57.63 $58.20 $57.38 $57.93 $52.02 509,717
2016-05-11 $58.06 $58.61 $57.27 $57.29 $51.45 650,336
2016-05-10 $58.34 $58.50 $57.89 $58.35 $52.40 542,344
2016-05-09 $57.35 $58.50 $57.25 $58.16 $52.23 893,231
2016-05-06 $55.30 $57.41 $55.18 $57.41 $51.56 863,804
2016-05-05 $57.83 $57.83 $55.66 $55.76 $50.07 884,466
2016-05-04 $56.47 $57.20 $56.25 $56.99 $51.18 693,582
2016-05-03 $56.58 $57.06 $56.29 $56.75 $50.96 677,670
2016-05-02 $56.75 $57.39 $56.59 $57.01 $51.20 627,391
2016-04-29 $56.93 $56.98 $56.09 $56.54 $50.78 580,278
2016-04-28 $57.31 $57.66 $56.94 $57.02 $51.21 537,666
2016-04-27 $56.50 $57.39 $56.47 $57.28 $51.44 535,458
2016-04-26 $56.68 $57.11 $56.40 $56.57 $50.80 719,943
2016-04-25 $56.65 $56.85 $56.23 $56.68 $50.90 487,159
2016-04-22 $56.74 $57.04 $56.02 $56.59 $50.82 953,248
2016-04-21 $58.95 $59.50 $56.94 $56.99 $51.18 1,276,969
2016-04-20 $58.72 $59.21 $58.61 $58.91 $52.90 454,075
2016-04-19 $58.53 $58.95 $58.22 $58.77 $52.78 341,836
2016-04-18 $58.45 $58.92 $57.99 $58.62 $52.64 328,685
2016-04-15 $58.10 $58.79 $57.88 $58.70 $52.71 429,837
2016-04-14 $58.42 $58.42 $57.85 $57.99 $52.08 469,754
2016-04-13 $58.05 $58.58 $57.58 $58.25 $52.31 344,812
2016-04-12 $57.80 $57.91 $57.32 $57.65 $51.77 512,405
2016-04-11 $58.10 $58.44 $57.71 $57.72 $51.83 449,512
2016-04-08 $58.28 $58.69 $57.77 $58.07 $52.15 530,808
2016-04-07 $58.95 $59.18 $57.70 $57.90 $52.00 748,885
2016-04-06 $59.10 $59.34 $58.74 $59.05 $53.03 621,545
2016-04-05 $59.74 $60.01 $58.80 $58.82 $52.82 518,769
2016-04-04 $60.38 $60.47 $59.90 $60.11 $53.98 304,912
2016-04-01 $60.06 $60.42 $59.51 $60.41 $54.25 495,878
2016-03-31 $60.00 $60.62 $59.90 $60.42 $54.26 496,263
2016-03-30 $60.10 $60.47 $59.78 $60.07 $53.95 382,519
2016-03-29 $59.07 $60.05 $58.82 $59.93 $53.82 502,775
2016-03-28 $59.00 $59.66 $58.85 $59.63 $53.38 469,686
2016-03-24 $59.02 $59.28 $58.57 $58.93 $52.75 493,772
2016-03-23 $59.58 $59.79 $58.75 $59.36 $53.13 507,029
2016-03-22 $59.58 $60.62 $58.76 $59.83 $53.56 688,157
2016-03-21 $59.34 $59.85 $57.28 $59.78 $53.51 693,392
2016-03-18 $59.40 $59.89 $57.50 $59.72 $53.46 956,740
2016-03-17 $59.10 $59.85 $58.94 $59.59 $53.34 634,868
2016-03-16 $58.23 $59.06 $57.53 $58.89 $52.71 782,746
2016-03-15 $57.88 $58.64 $56.73 $58.49 $52.36 889,875
2016-03-14 $57.60 $58.55 $57.03 $58.43 $52.30 700,705
2016-03-11 $57.76 $58.17 $57.38 $57.97 $51.89 640,166
2016-03-10 $56.70 $57.38 $56.51 $57.30 $51.29 867,315
2016-03-09 $56.55 $56.84 $56.10 $56.71 $50.76 476,357
2016-03-08 $56.28 $56.98 $55.89 $56.28 $50.38 435,078
2016-03-07 $56.34 $56.77 $56.10 $56.60 $50.66 556,159
2016-03-04 $57.23 $57.23 $56.52 $56.58 $50.65 630,077
2016-03-03 $57.01 $57.18 $56.29 $57.07 $51.08 977,389
2016-03-02 $57.56 $57.71 $56.28 $57.04 $51.06 1,013,153
2016-03-01 $56.88 $57.65 $56.88 $57.60 $51.56 769,138
2016-02-29 $57.33 $57.61 $56.50 $56.76 $50.81 1,192,240
2016-02-26 $58.42 $58.74 $57.26 $57.54 $51.51 705,499
2016-02-25 $57.95 $58.42 $56.64 $58.42 $52.29 657,982
2016-02-24 $57.41 $58.17 $56.86 $58.00 $51.92 628,198
2016-02-23 $58.53 $58.89 $57.70 $57.97 $51.89 1,170,685
2016-02-22 $58.30 $59.14 $58.26 $58.85 $52.68 976,031
2016-02-19 $58.25 $58.28 $57.49 $58.07 $51.98 900,538
2016-02-18 $58.03 $58.71 $57.39 $58.19 $52.09 1,249,810
2016-02-17 $57.05 $58.16 $55.84 $58.09 $52.00 1,561,746
2016-02-16 $55.29 $57.54 $55.29 $57.42 $51.40 2,469,194
2016-02-12 $54.45 $55.10 $53.01 $54.95 $49.19 844,582
2016-02-11 $51.75 $53.94 $50.06 $53.87 $48.22 1,304,127
2016-02-10 $52.33 $53.36 $52.01 $52.72 $47.19 849,063
2016-02-09 $53.22 $54.05 $52.15 $52.28 $46.80 1,320,807
2016-02-08 $53.86 $54.14 $52.06 $53.87 $48.22 859,229
2016-02-05 $54.61 $55.11 $53.50 $54.66 $48.93 1,289,068
2016-02-04 $55.52 $55.75 $54.43 $54.95 $49.19 1,286,288
2016-02-03 $55.27 $56.41 $53.49 $55.56 $49.73 1,607,531
2016-02-02 $54.70 $55.68 $54.37 $55.03 $49.26 875,205
2016-02-01 $54.03 $55.62 $53.47 $55.33 $49.53 960,567
2016-01-29 $54.04 $54.87 $53.78 $54.74 $49.00 1,681,331
2016-01-28 $54.13 $54.70 $53.25 $53.91 $48.26 1,180,853
2016-01-27 $53.04 $54.25 $52.28 $52.43 $46.93 1,103,216
2016-01-26 $52.42 $53.29 $52.40 $53.20 $47.62 729,891
2016-01-25 $52.63 $52.74 $52.05 $52.15 $46.68 819,181
2016-01-22 $52.20 $52.75 $51.98 $52.68 $47.16 800,150
2016-01-21 $52.62 $52.68 $51.65 $51.69 $46.27 980,361
2016-01-20 $52.09 $52.80 $51.38 $52.54 $47.03 903,051
2016-01-19 $53.25 $53.42 $52.45 $52.94 $47.39 732,563
2016-01-15 $52.75 $53.55 $52.21 $53.14 $47.57 844,496
2016-01-14 $53.05 $54.19 $52.64 $53.92 $48.27 877,600
2016-01-13 $53.13 $54.06 $52.29 $52.80 $47.26 949,432
2016-01-12 $52.32 $53.43 $50.77 $53.36 $47.76 992,553
2016-01-11 $52.55 $53.00 $51.75 $51.81 $46.38 1,461,241
2016-01-08 $52.63 $52.91 $52.10 $52.17 $46.70 681,536
2016-01-07 $52.63 $52.88 $50.94 $52.42 $46.92 1,021,321
2016-01-06 $53.45 $53.51 $52.52 $53.27 $47.68 873,046
2016-01-05 $54.44 $54.74 $53.94 $53.94 $48.28 729,203
2016-01-04 $53.68 $54.27 $53.47 $54.23 $48.54 753,802
2015-12-31 $55.01 $55.33 $54.57 $54.57 $48.85 381,233
2015-12-30 $55.47 $55.52 $55.15 $55.26 $49.46 324,415
2015-12-29 $55.69 $55.89 $55.30 $55.50 $49.68 666,776
2015-12-28 $55.84 $55.92 $55.37 $55.50 $49.53 686,318
2015-12-24 $56.00 $56.44 $55.53 $56.01 $49.98 340,095
2015-12-23 $56.16 $56.67 $55.66 $56.02 $49.99 1,026,174
2015-12-22 $54.94 $56.03 $53.74 $56.00 $49.97 952,955
2015-12-21 $54.54 $54.96 $54.07 $54.94 $49.03 708,692
2015-12-18 $55.09 $55.09 $53.98 $54.19 $48.36 1,117,377
2015-12-17 $55.96 $56.02 $54.85 $54.86 $48.96 889,490
2015-12-16 $55.63 $55.98 $55.29 $55.94 $49.92 890,852
2015-12-15 $55.59 $55.94 $55.33 $55.55 $49.57 961,288
2015-12-14 $54.90 $55.11 $54.43 $55.10 $49.17 764,189
2015-12-11 $54.10 $55.02 $54.10 $54.71 $48.82 495,478
2015-12-10 $54.77 $55.93 $54.77 $55.64 $49.65 1,283,764
2015-12-09 $56.05 $56.13 $54.91 $54.95 $49.04 668,166
2015-12-08 $55.98 $56.12 $55.49 $55.86 $49.85 824,707
2015-12-07 $57.03 $57.44 $56.17 $56.20 $50.15 846,749
2015-12-04 $56.17 $57.45 $55.52 $57.20 $51.04 937,089
2015-12-03 $56.82 $56.82 $55.86 $56.16 $50.12 1,270,074
2015-12-02 $56.64 $56.88 $56.19 $56.64 $50.55 933,885
2015-12-01 $56.28 $57.02 $55.95 $56.60 $50.51 1,461,624
2015-11-30 $57.02 $57.80 $56.35 $56.57 $50.48 1,064,065
2015-11-27 $56.72 $57.17 $56.56 $57.10 $50.96 532,221
2015-11-25 $57.21 $57.21 $55.32 $56.68 $50.58 800,105
2015-11-24 $56.68 $57.16 $54.83 $56.97 $50.84 853,003
2015-11-23 $56.80 $57.38 $56.73 $56.92 $50.80 714,137
2015-11-20 $56.67 $57.16 $56.65 $56.89 $50.77 749,588
2015-11-19 $55.69 $56.78 $55.59 $56.65 $50.55 993,170
2015-11-18 $55.31 $55.82 $54.59 $55.66 $49.67 1,145,333
2015-11-17 $54.33 $55.97 $54.27 $55.32 $49.37 1,223,909
2015-11-16 $54.12 $54.77 $53.83 $54.47 $48.61 979,652
2015-11-13 $54.57 $55.06 $54.00 $54.10 $48.28 857,522
2015-11-12 $54.85 $55.39 $54.40 $54.87 $48.97 2,939,279
2015-11-11 $56.97 $57.49 $55.45 $55.56 $49.58 1,695,002
2015-11-10 $59.44 $60.44 $59.44 $60.10 $53.63 739,368
2015-11-09 $60.08 $60.41 $59.87 $60.26 $53.78 602,284
2015-11-06 $60.66 $61.02 $59.93 $60.71 $54.18 523,546
2015-11-05 $60.42 $60.82 $60.01 $60.53 $54.02 501,424
2015-11-04 $60.23 $60.52 $60.03 $60.43 $53.93 510,505
2015-11-03 $59.78 $60.30 $58.61 $60.13 $53.66 554,504
2015-11-02 $59.81 $60.11 $59.36 $59.86 $53.42 940,462
2015-10-30 $60.30 $60.54 $59.57 $59.57 $53.16 861,555
2015-10-29 $60.33 $61.25 $59.52 $60.26 $53.78 781,595
2015-10-28 $60.50 $60.98 $60.08 $60.73 $54.20 753,610
2015-10-27 $60.45 $60.65 $60.17 $60.43 $53.93 714,734
2015-10-26 $60.77 $61.04 $60.49 $60.63 $54.11 344,454
2015-10-23 $60.81 $61.27 $60.41 $60.98 $54.42 558,769
2015-10-22 $59.10 $60.62 $58.91 $60.49 $53.98 726,992
2015-10-21 $58.98 $59.17 $58.34 $58.87 $52.54 634,807
2015-10-20 $58.50 $58.73 $58.02 $58.72 $52.40 534,901
2015-10-19 $58.56 $58.56 $58.04 $58.35 $52.07 348,561
2015-10-16 $58.47 $58.78 $58.19 $58.54 $52.24 370,477
2015-10-15 $58.49 $58.88 $57.91 $58.34 $52.06 495,925
2015-10-14 $58.35 $58.95 $58.15 $58.19 $51.93 564,064
2015-10-13 $58.89 $58.89 $58.51 $58.54 $52.24 361,627
2015-10-12 $58.25 $58.98 $57.90 $58.96 $52.62 468,792
2015-10-09 $58.73 $58.78 $58.35 $58.45 $52.16 375,225
2015-10-08 $58.70 $58.96 $58.01 $58.50 $52.21 542,525
2015-10-07 $58.47 $58.98 $57.83 $58.71 $52.39 515,459
2015-10-06 $58.32 $58.57 $57.92 $58.24 $51.97 558,293
2015-10-05 $56.96 $58.26 $56.96 $58.24 $51.97 680,453
2015-10-02 $56.00 $56.85 $55.93 $56.81 $50.70 930,084
2015-10-01 $57.15 $57.15 $56.00 $56.55 $50.46 843,042
2015-09-30 $56.60 $57.16 $56.26 $56.88 $50.76 1,086,041
2015-09-29 $57.13 $57.21 $55.99 $56.26 $50.21 646,252
2015-09-28 $57.17 $57.52 $56.49 $57.06 $50.92 841,716
2015-09-25 $57.82 $58.07 $57.16 $57.36 $51.04 567,536
2015-09-24 $57.17 $57.70 $57.07 $57.25 $50.94 479,838
2015-09-23 $57.40 $57.80 $57.35 $57.73 $51.36 368,563
2015-09-22 $57.58 $58.00 $57.33 $57.45 $51.12 605,961
2015-09-21 $58.30 $58.66 $57.44 $58.44 $52.00 834,018
2015-09-18 $57.78 $58.25 $57.54 $57.63 $51.28 490,384
2015-09-17 $58.47 $58.87 $58.17 $58.25 $51.83 589,471
2015-09-16 $57.71 $58.50 $57.48 $58.46 $52.01 644,352
2015-09-15 $57.34 $57.96 $57.34 $57.72 $51.36 440,356
2015-09-14 $57.47 $57.47 $57.00 $57.22 $50.91 452,828
2015-09-11 $56.65 $57.84 $56.65 $57.36 $51.04 530,472
2015-09-10 $57.01 $57.64 $56.22 $57.42 $51.09 661,788
2015-09-09 $58.01 $58.01 $56.75 $56.85 $50.58 474,169
2015-09-08 $56.77 $57.53 $56.10 $57.42 $51.09 977,162
2015-09-04 $56.00 $56.47 $55.93 $56.25 $50.05 646,976
2015-09-03 $56.67 $57.36 $56.38 $56.86 $50.59 825,763
2015-09-02 $56.77 $57.52 $56.03 $56.61 $50.37 1,320,169
2015-09-01 $56.33 $56.83 $56.00 $56.23 $50.03 616,421
2015-08-31 $57.42 $57.78 $56.95 $57.21 $50.90 460,849
2015-08-28 $57.44 $58.02 $57.19 $57.67 $51.31 481,034
2015-08-27 $57.17 $58.21 $56.96 $57.75 $51.38 761,913
2015-08-26 $56.51 $56.99 $55.26 $56.40 $50.18 1,022,702
2015-08-25 $56.91 $58.01 $55.38 $55.40 $49.29 917,637
2015-08-24 $53.93 $57.61 $51.56 $55.49 $49.37 1,070,456
2015-08-21 $58.45 $58.81 $57.56 $57.56 $51.21 529,400
2015-08-20 $59.61 $59.86 $58.96 $59.00 $52.49 417,256
2015-08-19 $60.22 $60.62 $59.85 $60.35 $53.70 540,472
2015-08-18 $60.36 $60.74 $59.28 $60.47 $53.80 545,534
2015-08-17 $60.39 $60.49 $59.77 $60.49 $53.82 528,224
2015-08-14 $59.64 $60.66 $59.21 $60.41 $53.75 806,516
2015-08-13 $59.46 $59.96 $59.43 $59.65 $53.07 603,186
2015-08-12 $58.33 $59.92 $58.03 $59.47 $52.91 1,151,321
2015-08-11 $58.05 $58.59 $57.82 $58.39 $51.95 484,948
2015-08-10 $58.18 $58.74 $57.84 $58.49 $52.04 316,318
2015-08-07 $57.77 $58.09 $57.45 $57.85 $51.47 396,035
2015-08-06 $58.82 $59.06 $58.00 $58.10 $51.69 752,156
2015-08-05 $58.18 $58.95 $58.00 $58.83 $52.34 847,892
2015-08-04 $58.59 $58.60 $58.11 $58.19 $51.77 439,428
2015-08-03 $58.30 $58.47 $57.80 $58.45 $52.01 606,145
2015-07-31 $57.98 $58.73 $57.70 $58.65 $52.18 874,579
2015-07-30 $61.46 $61.46 $57.77 $58.22 $51.80 1,054,797
2015-07-29 $55.86 $56.62 $55.42 $56.47 $50.24 795,370
2015-07-28 $55.25 $55.69 $54.89 $55.62 $49.49 455,724
2015-07-27 $55.40 $55.68 $55.08 $55.11 $49.03 362,782
2015-07-24 $55.98 $56.23 $55.38 $55.58 $49.45 371,954
2015-07-23 $56.27 $56.64 $55.70 $55.91 $49.75 323,426
2015-07-22 $56.07 $56.61 $55.86 $56.34 $50.13 397,500
2015-07-21 $56.70 $56.82 $56.17 $56.35 $50.14 504,504
2015-07-20 $56.85 $56.89 $56.64 $56.70 $50.45 580,205
2015-07-17 $57.23 $57.42 $56.64 $56.75 $50.49 711,683
2015-07-16 $56.94 $57.27 $56.29 $57.21 $50.90 631,094
2015-07-15 $56.16 $56.43 $55.94 $56.40 $50.18 630,852
2015-07-14 $56.11 $56.55 $55.95 $56.34 $50.13 289,994
2015-07-13 $56.35 $56.81 $55.99 $56.30 $50.09 352,329
2015-07-10 $55.74 $56.25 $55.53 $56.04 $49.86 405,893
2015-07-09 $54.58 $55.51 $54.35 $55.37 $49.27 841,444
2015-07-08 $54.12 $54.58 $53.80 $54.04 $48.08 919,737
2015-07-07 $55.15 $55.16 $53.99 $54.44 $48.44 1,410,938
2015-07-06 $55.16 $55.55 $54.85 $55.05 $48.98 668,847
2015-07-02 $55.70 $55.92 $55.32 $55.40 $49.29 512,358
2015-07-01 $54.80 $55.71 $54.51 $55.60 $49.47 677,582

Amdocs Ltd (DOX) News Headlines

Recent Amdocs Ltd (DOX) 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.