DTE Energy Company (DTE) Exchange: NYSE

Data as of March 28, 2024

$108.88 ($-0.27) -0.25%

DTE Energy Company - Daily Information
Click for more stock information on DTE Energy Company.
Daily Information Data
Date March 28, 2024
Open $109.99
Previous Close $108.88
High $109.99
Low $108.78
Adjusted Open $109.99
Previous Adjusted Close $108.88
Adjusted High $109.99
Adjusted Low $108.78

About DTE Energy Company (DTE)

DTE Energy Company, headquartered in Detroit, Michigan, is one of the largest diversified energy companies in the United States. It is a Fortune 500 company and has been in operation since 1903. It provides natural gas and electric service to more than 3 million Michigan customers. DTE Energy has grown in both revenues and assets since its founding. Revenue rose 11 percent from 2017 to 2019 and assets increased 11.4 percent from 2017 to 2019.

Historical Stock Data for DTE Energy Company (DTE)

Date Open High Low Close Adj.Close Volume
2024-03-22 $109.99 $109.99 $108.78 $108.88 $108.88 1,076,519
2024-03-21 $110.08 $110.72 $109.10 $109.15 $109.15 1,200,310
2024-03-20 $110.16 $111.21 $109.61 $110.04 $110.04 1,770,132
2024-03-19 $109.86 $111.10 $109.52 $110.45 $110.45 1,377,995
2024-03-18 $108.49 $109.80 $108.19 $109.48 $109.48 1,113,895
2024-03-15 $108.16 $110.03 $108.01 $108.48 $108.48 2,305,371
2024-03-14 $110.67 $110.89 $108.22 $109.39 $108.37 1,526,271
2024-03-13 $111.45 $112.19 $110.82 $111.06 $110.03 1,112,902
2024-03-12 $112.44 $112.81 $110.70 $110.88 $110.88 824,497
2024-03-11 $113.01 $114.05 $112.28 $112.95 $112.95 1,153,454
2024-03-08 $113.02 $113.09 $111.74 $112.82 $112.82 1,128,061
2024-03-07 $112.19 $112.86 $111.96 $112.66 $112.66 927,054
2024-03-06 $111.00 $112.16 $110.88 $111.76 $111.76 1,101,107
2024-03-05 $110.00 $112.11 $109.74 $109.99 $109.99 1,269,299
2024-03-04 $107.54 $109.83 $107.54 $109.80 $109.80 760,654
2024-03-01 $108.03 $108.31 $106.12 $108.11 $108.11 1,321,954
2024-02-29 $108.62 $109.26 $107.67 $108.35 $108.35 1,387,832
2024-02-28 $107.16 $108.26 $106.86 $108.10 $108.10 906,746
2024-02-27 $106.88 $107.47 $106.26 $107.33 $107.33 780,598
2024-02-26 $107.82 $107.82 $105.96 $106.19 $106.19 897,251
2024-02-23 $107.30 $108.84 $107.21 $108.45 $108.45 1,126,984
2024-02-22 $108.22 $108.22 $106.79 $107.02 $107.02 1,486,784
2024-02-21 $108.33 $109.48 $107.74 $109.16 $109.16 1,133,296
2024-02-20 $107.79 $109.40 $107.34 $107.64 $107.64 1,023,143
2024-02-16 $107.18 $108.59 $106.95 $107.80 $107.80 1,273,308
2024-02-15 $105.89 $107.81 $105.89 $107.77 $107.77 1,231,853
2024-02-14 $104.45 $105.95 $104.23 $105.33 $105.33 1,273,571
2024-02-13 $105.67 $106.07 $103.12 $104.38 $104.38 1,697,639
2024-02-12 $104.51 $106.72 $104.17 $106.38 $106.38 1,459,768
2024-02-09 $104.20 $104.67 $103.14 $104.41 $104.41 1,118,566
2024-02-08 $105.00 $106.48 $102.78 $104.23 $104.23 1,847,800
2024-02-07 $104.50 $105.81 $103.98 $105.22 $105.22 1,692,877
2024-02-06 $103.63 $104.42 $103.12 $104.21 $104.21 1,068,038
2024-02-05 $104.06 $105.14 $103.26 $103.92 $103.92 1,395,714
2024-02-02 $106.44 $106.54 $104.27 $105.08 $105.08 1,437,356
2024-02-01 $104.82 $107.51 $104.23 $107.47 $107.47 1,316,704
2024-01-31 $105.79 $106.47 $104.55 $105.42 $105.42 1,533,680
2024-01-30 $103.48 $105.70 $103.07 $104.56 $104.56 1,614,814
2024-01-29 $103.58 $104.23 $102.93 $103.84 $103.84 1,565,122
2024-01-26 $104.30 $104.34 $103.23 $103.59 $103.59 1,165,306
2024-01-25 $103.58 $104.05 $102.50 $103.80 $103.80 1,458,175
2024-01-24 $105.31 $105.31 $102.17 $102.36 $102.36 1,464,070
2024-01-23 $103.89 $104.49 $103.23 $104.47 $104.47 765,604
2024-01-22 $104.23 $105.43 $103.27 $103.90 $103.90 849,003
2024-01-19 $105.28 $105.56 $103.96 $104.52 $104.52 1,016,879
2024-01-18 $105.02 $105.32 $104.00 $104.85 $104.85 785,977
2024-01-17 $106.94 $108.29 $105.37 $105.71 $105.71 760,908
2024-01-16 $107.55 $108.09 $106.83 $107.60 $107.60 1,332,396
2024-01-12 $108.82 $109.01 $107.98 $108.85 $108.85 827,307
2024-01-11 $110.46 $110.46 $107.61 $108.02 $108.02 519,569
2024-01-10 $110.76 $111.32 $110.45 $110.83 $110.83 676,087
2024-01-09 $111.11 $111.56 $110.60 $110.95 $110.95 652,905
2024-01-08 $109.96 $111.64 $109.70 $111.52 $111.52 787,495
2024-01-05 $110.17 $111.13 $109.87 $110.65 $110.65 984,915
2024-01-04 $111.29 $111.64 $110.29 $110.53 $110.53 1,016,300
2024-01-03 $112.05 $112.05 $110.51 $110.98 $110.98 1,308,140
2024-01-02 $109.84 $112.06 $109.77 $111.76 $111.76 954,243
2023-12-29 $109.96 $110.55 $109.69 $110.26 $110.26 691,597
2023-12-28 $109.44 $110.52 $109.44 $110.41 $110.41 518,249
2023-12-27 $110.00 $110.08 $109.30 $109.69 $109.69 691,385
2023-12-26 $109.41 $110.69 $109.41 $110.17 $110.17 522,241
2023-12-22 $110.47 $111.39 $109.55 $109.62 $109.62 901,808
2023-12-21 $109.63 $110.87 $108.98 $109.74 $109.74 897,743
2023-12-20 $110.62 $111.25 $109.32 $109.34 $109.34 1,165,131
2023-12-19 $110.04 $110.90 $109.63 $110.79 $110.79 884,969
2023-12-18 $110.23 $111.06 $109.42 $109.82 $109.82 1,026,727
2023-12-15 $110.37 $111.35 $108.98 $109.90 $109.90 2,690,033
2023-12-14 $114.29 $114.62 $112.16 $112.43 $111.40 1,710,258
2023-12-13 $110.00 $113.47 $109.10 $113.32 $112.28 1,227,009
2023-12-12 $110.43 $110.43 $108.58 $109.92 $108.91 1,211,890
2023-12-11 $108.58 $110.18 $107.84 $110.09 $110.09 1,419,078
2023-12-08 $107.48 $108.69 $106.90 $108.61 $108.61 2,138,993
2023-12-07 $107.60 $107.97 $106.61 $107.22 $107.22 1,401,826
2023-12-06 $106.93 $107.72 $106.64 $107.33 $107.33 1,122,686
2023-12-05 $108.49 $108.49 $106.43 $106.66 $106.66 1,403,168
2023-12-04 $107.76 $109.26 $107.31 $108.41 $108.41 1,365,994
2023-12-01 $104.13 $108.25 $103.74 $108.17 $108.17 2,802,745
2023-11-30 $104.29 $104.30 $103.37 $104.11 $104.11 1,568,860
2023-11-29 $105.08 $105.84 $103.66 $104.14 $104.14 1,193,682
2023-11-28 $104.99 $106.09 $104.63 $105.02 $105.02 1,186,550
2023-11-27 $105.50 $105.60 $104.48 $104.86 $104.86 1,382,739
2023-11-24 $104.76 $105.93 $104.65 $105.37 $105.37 1,220,332
2023-11-22 $103.36 $105.09 $102.91 $104.66 $104.66 1,687,575
2023-11-21 $103.03 $103.49 $102.08 $103.26 $103.26 1,062,404
2023-11-20 $103.04 $103.46 $101.44 $102.87 $102.87 1,392,658
2023-11-17 $104.01 $104.01 $102.66 $103.60 $103.60 1,502,516
2023-11-16 $102.84 $103.81 $101.94 $103.33 $103.33 1,813,729
2023-11-15 $101.44 $103.04 $101.26 $102.07 $102.07 1,238,247
2023-11-14 $99.41 $101.85 $99.31 $101.75 $101.75 1,392,133
2023-11-13 $98.55 $98.69 $97.43 $97.66 $97.66 1,599,900
2023-11-10 $99.13 $99.13 $98.05 $98.57 $98.57 1,314,987
2023-11-09 $98.71 $99.95 $98.37 $98.50 $98.50 2,056,035
2023-11-08 $98.10 $98.97 $97.31 $98.54 $98.54 2,276,533
2023-11-07 $98.74 $98.86 $98.14 $98.53 $98.53 1,375,212
2023-11-06 $100.15 $100.37 $98.67 $98.67 $98.67 1,528,193
2023-11-03 $100.42 $101.56 $99.90 $100.18 $100.18 1,690,329
2023-11-02 $96.45 $99.95 $96.45 $98.81 $98.81 1,846,407
2023-11-01 $94.20 $98.08 $92.58 $96.61 $96.61 3,470,344
2023-10-31 $96.86 $97.09 $95.52 $96.38 $96.38 1,871,148
2023-10-30 $96.98 $98.08 $95.48 $96.31 $96.31 1,305,039
2023-10-27 $97.95 $98.84 $96.76 $96.91 $96.91 1,227,667
2023-10-26 $98.32 $99.90 $97.99 $98.35 $98.35 1,275,052
2023-10-25 $97.36 $98.25 $97.17 $97.94 $97.94 1,646,665
2023-10-24 $96.98 $98.02 $96.80 $97.70 $97.70 1,007,262
2023-10-23 $95.34 $97.36 $94.60 $95.97 $95.97 1,739,987
2023-10-20 $96.84 $98.06 $96.65 $96.65 $96.65 1,427,757
2023-10-19 $96.75 $97.93 $96.34 $96.74 $96.74 1,144,571
2023-10-18 $98.16 $98.75 $96.93 $97.11 $97.11 1,385,818
2023-10-17 $97.71 $99.18 $97.71 $98.53 $98.53 939,017
2023-10-16 $98.33 $98.71 $97.31 $98.44 $98.44 1,564,222
2023-10-13 $96.92 $97.87 $96.61 $97.87 $97.87 1,240,837
2023-10-12 $97.42 $97.84 $95.31 $96.02 $96.02 1,773,972
2023-10-11 $97.71 $98.09 $96.24 $97.84 $97.84 1,493,981
2023-10-10 $96.72 $97.65 $96.21 $97.36 $97.36 869,697
2023-10-09 $95.17 $96.60 $95.03 $96.59 $96.59 1,059,850
2023-10-06 $92.68 $95.44 $90.14 $95.16 $95.16 2,534,071
2023-10-05 $97.33 $97.58 $93.13 $94.20 $94.20 3,500,484
2023-10-04 $97.90 $98.04 $95.59 $97.11 $97.11 1,444,182
2023-10-03 $94.54 $97.83 $93.85 $97.36 $97.36 2,240,224
2023-10-02 $98.67 $99.00 $94.11 $95.49 $95.49 2,346,371
2023-09-29 $99.69 $100.32 $98.40 $99.28 $99.28 1,268,506
2023-09-28 $101.10 $101.15 $98.58 $98.63 $98.63 1,739,572
2023-09-27 $101.83 $102.18 $99.99 $100.54 $100.54 1,163,991
2023-09-26 $105.30 $105.32 $102.08 $102.16 $102.16 1,678,049
2023-09-25 $105.41 $105.89 $104.77 $105.66 $105.66 1,066,579
2023-09-22 $105.66 $106.53 $105.35 $106.21 $106.21 1,982,283
2023-09-21 $106.52 $107.35 $105.67 $106.09 $106.09 1,562,094
2023-09-20 $106.70 $107.86 $105.98 $106.68 $106.68 806,669
2023-09-19 $107.00 $107.63 $106.34 $106.38 $106.38 1,207,766
2023-09-18 $106.78 $107.35 $106.14 $107.00 $107.00 1,453,451
2023-09-15 $106.33 $107.35 $106.25 $106.78 $106.78 3,064,728
2023-09-14 $106.64 $107.15 $106.22 $106.74 $105.80 1,718,257
2023-09-13 $104.09 $106.17 $103.59 $106.05 $105.11 1,702,603
2023-09-12 $103.05 $104.21 $102.62 $103.92 $103.00 1,220,616
2023-09-11 $102.44 $103.47 $102.44 $103.02 $102.11 1,763,696
2023-09-08 $102.30 $102.79 $102.02 $102.66 $101.75 1,082,865
2023-09-07 $101.57 $102.67 $101.46 $102.21 $101.31 980,263
2023-09-06 $100.80 $101.28 $100.40 $100.89 $100.89 1,184,771
2023-09-05 $102.02 $102.15 $100.07 $100.75 $100.75 1,386,909
2023-09-01 $104.01 $104.13 $101.31 $102.18 $102.18 1,110,282
2023-08-31 $105.35 $105.42 $103.35 $103.38 $103.38 801,297
2023-08-30 $105.08 $105.43 $104.18 $104.74 $104.74 700,820
2023-08-29 $105.22 $105.79 $104.65 $105.13 $105.13 586,096
2023-08-28 $105.00 $105.82 $104.71 $104.97 $104.97 750,227
2023-08-25 $104.96 $105.68 $104.39 $104.92 $104.92 963,596
2023-08-24 $104.84 $106.72 $104.30 $104.45 $104.45 953,438
2023-08-23 $105.61 $105.61 $104.47 $105.27 $105.27 1,170,025
2023-08-22 $104.86 $105.39 $104.41 $104.97 $104.97 697,404
2023-08-21 $105.26 $105.46 $104.04 $104.80 $104.80 1,319,304
2023-08-18 $105.04 $105.93 $104.67 $105.59 $105.59 664,371
2023-08-17 $104.88 $105.90 $104.69 $104.86 $104.86 872,444
2023-08-16 $104.69 $105.41 $104.53 $104.75 $104.75 1,089,791
2023-08-15 $105.75 $105.83 $104.35 $104.39 $104.39 1,045,672
2023-08-14 $107.68 $107.80 $106.01 $106.54 $106.54 946,867
2023-08-11 $107.58 $108.09 $107.12 $107.89 $107.89 815,606
2023-08-10 $108.47 $109.22 $106.81 $107.28 $107.28 925,573
2023-08-09 $107.55 $109.50 $107.55 $108.31 $108.31 945,374
2023-08-08 $107.72 $108.27 $106.95 $108.15 $108.15 1,064,969
2023-08-07 $108.57 $109.04 $107.76 $107.78 $107.78 1,198,593
2023-08-04 $109.60 $110.25 $107.14 $107.88 $107.88 1,211,782
2023-08-03 $112.50 $112.94 $109.44 $109.48 $109.48 1,126,619
2023-08-02 $112.74 $113.84 $112.70 $113.09 $113.09 921,803
2023-08-01 $113.95 $114.53 $113.04 $113.15 $113.15 1,504,226
2023-07-31 $114.01 $114.95 $113.65 $114.30 $114.30 1,191,774
2023-07-28 $115.41 $115.84 $113.04 $113.57 $113.57 816,811
2023-07-27 $115.87 $116.73 $113.98 $114.34 $114.34 1,363,430
2023-07-26 $115.50 $116.70 $115.03 $115.87 $115.87 1,011,084
2023-07-25 $115.03 $115.94 $114.73 $115.44 $115.44 768,134
2023-07-24 $115.21 $115.47 $114.30 $115.01 $115.01 829,761
2023-07-21 $113.50 $115.42 $113.02 $115.12 $115.12 1,082,851
2023-07-20 $111.70 $113.26 $110.58 $113.13 $113.13 777,755
2023-07-19 $109.68 $111.28 $109.68 $111.24 $111.24 1,015,670
2023-07-18 $110.45 $111.78 $108.66 $109.31 $109.31 892,342
2023-07-17 $112.94 $112.94 $110.64 $110.66 $110.66 831,774
2023-07-14 $113.13 $113.41 $112.43 $112.95 $112.95 858,955
2023-07-13 $112.86 $113.44 $112.40 $113.43 $113.43 908,326
2023-07-12 $111.42 $113.16 $111.38 $112.81 $112.81 1,177,357
2023-07-11 $109.67 $110.98 $109.27 $110.85 $110.85 766,115
2023-07-10 $109.66 $110.05 $108.25 $109.50 $109.50 986,653
2023-07-07 $110.14 $110.97 $109.78 $109.99 $109.99 1,171,969
2023-07-06 $111.90 $111.91 $110.93 $111.17 $111.17 1,233,293
2023-07-05 $110.93 $113.08 $110.88 $112.50 $112.50 1,325,576
2023-07-03 $110.02 $111.27 $109.48 $111.25 $111.25 676,455
2023-06-30 $109.61 $110.22 $108.57 $110.02 $110.02 1,578,681
2023-06-29 $108.17 $110.07 $107.86 $109.25 $109.25 1,641,839
2023-06-28 $110.61 $110.61 $108.37 $108.97 $108.97 1,976,726
2023-06-27 $110.53 $111.37 $110.41 $110.67 $110.67 931,446
2023-06-26 $110.35 $110.96 $109.26 $110.50 $110.50 1,240,217
2023-06-23 $113.27 $113.27 $109.54 $110.00 $110.00 2,196,209
2023-06-22 $114.00 $114.52 $112.28 $112.94 $112.94 1,179,050
2023-06-21 $112.73 $113.94 $111.51 $113.62 $113.62 1,591,571
2023-06-20 $114.28 $114.36 $113.04 $113.19 $113.19 1,789,218
2023-06-16 $114.56 $115.17 $113.89 $114.12 $114.12 4,874,877
2023-06-15 $112.73 $114.16 $112.11 $113.91 $113.91 1,854,867
2023-06-14 $112.67 $114.63 $112.57 $112.95 $112.01 2,699,338
2023-06-13 $110.22 $112.57 $109.99 $112.35 $111.42 1,897,138
2023-06-12 $111.80 $112.00 $110.50 $111.16 $111.16 1,429,387
2023-06-09 $112.03 $112.83 $111.20 $111.43 $111.43 1,605,581
2023-06-08 $111.07 $112.39 $110.35 $111.97 $111.97 1,651,912
2023-06-07 $109.74 $111.52 $108.79 $111.25 $111.25 1,525,936
2023-06-06 $110.45 $110.55 $109.23 $109.59 $109.59 1,377,996
2023-06-05 $109.08 $110.78 $108.83 $109.37 $109.37 1,259,436
2023-06-02 $106.41 $109.32 $106.23 $108.88 $108.88 1,596,754
2023-06-01 $107.87 $108.11 $105.77 $107.26 $107.26 1,515,621
2023-05-31 $106.64 $108.22 $106.35 $107.60 $107.60 1,513,772
2023-05-30 $106.60 $107.29 $106.08 $106.44 $106.44 993,853
2023-05-26 $106.80 $107.05 $105.66 $106.51 $106.51 785,817
2023-05-25 $108.00 $108.66 $106.62 $106.99 $106.99 1,105,953
2023-05-24 $109.04 $109.31 $108.24 $108.48 $108.48 1,265,884
2023-05-23 $108.70 $110.47 $108.69 $109.16 $109.16 1,917,278
2023-05-22 $108.84 $109.66 $108.54 $108.91 $108.91 784,191
2023-05-19 $109.42 $109.66 $108.52 $108.56 $108.56 1,202,353
2023-05-18 $108.39 $109.22 $107.83 $108.90 $108.90 1,225,485
2023-05-17 $110.60 $110.60 $108.60 $109.10 $109.10 858,675
2023-05-16 $112.82 $112.82 $110.02 $110.26 $110.26 759,718
2023-05-15 $113.73 $113.89 $111.59 $112.75 $112.75 671,511
2023-05-12 $113.68 $114.32 $112.70 $113.45 $113.45 733,633
2023-05-11 $113.73 $114.06 $112.40 $113.06 $113.06 872,324
2023-05-10 $114.00 $114.83 $112.71 $113.97 $113.97 1,067,361
2023-05-09 $112.83 $113.70 $112.21 $113.32 $113.32 859,873
2023-05-08 $112.73 $113.76 $112.18 $113.00 $113.00 791,759
2023-05-05 $112.22 $113.36 $112.22 $113.36 $113.36 823,186
2023-05-04 $111.89 $112.93 $110.96 $112.68 $112.68 751,393
2023-05-03 $112.41 $113.12 $111.27 $111.63 $111.63 856,925
2023-05-02 $113.16 $113.16 $111.00 $111.60 $111.60 936,685
2023-05-01 $112.00 $113.92 $111.75 $112.96 $112.96 1,092,026
2023-04-28 $113.40 $114.16 $111.27 $112.41 $112.41 1,088,405
2023-04-27 $112.45 $116.02 $112.45 $113.45 $113.45 1,126,535
2023-04-26 $114.08 $115.10 $112.92 $112.97 $112.97 1,023,031
2023-04-25 $114.35 $115.63 $113.95 $114.81 $114.81 791,806
2023-04-24 $113.72 $114.46 $112.96 $114.34 $114.34 589,454
2023-04-21 $114.31 $114.33 $112.93 $113.69 $113.69 534,607
2023-04-20 $113.00 $113.55 $112.24 $113.37 $113.37 1,079,218
2023-04-19 $112.63 $113.51 $112.16 $112.81 $112.81 826,330
2023-04-18 $112.44 $112.78 $111.60 $112.04 $112.04 1,121,057
2023-04-17 $113.29 $113.85 $111.77 $112.70 $112.70 1,022,194
2023-04-14 $112.44 $113.35 $112.03 $112.98 $112.98 1,418,141
2023-04-13 $113.13 $113.86 $111.27 $113.18 $113.18 1,503,982
2023-04-12 $114.03 $114.63 $113.23 $113.72 $113.72 1,499,436
2023-04-11 $113.64 $114.33 $113.12 $113.91 $113.91 997,393
2023-04-10 $113.14 $113.85 $112.22 $113.59 $113.59 1,178,966
2023-04-06 $112.77 $114.01 $112.45 $113.85 $113.85 1,754,035
2023-04-05 $109.13 $112.64 $109.13 $112.13 $112.13 1,212,227
2023-04-04 $109.04 $109.33 $108.30 $108.71 $108.71 1,462,359
2023-04-03 $109.12 $109.81 $107.97 $108.99 $108.99 1,442,921
2023-03-31 $108.84 $109.61 $108.25 $109.54 $109.54 1,693,521
2023-03-30 $108.33 $109.01 $108.18 $108.69 $108.69 840,053
2023-03-29 $106.78 $108.56 $106.78 $107.94 $107.94 935,328
2023-03-28 $105.64 $107.42 $105.30 $106.25 $106.25 919,554
2023-03-27 $107.44 $107.87 $105.22 $105.69 $105.69 1,495,872
2023-03-24 $102.95 $106.79 $102.86 $106.75 $106.75 1,022,653
2023-03-23 $103.81 $104.74 $102.27 $102.66 $102.66 912,845
2023-03-22 $105.83 $106.49 $103.97 $103.98 $103.98 1,055,109
2023-03-21 $108.45 $108.45 $104.76 $106.29 $106.29 1,285,746
2023-03-20 $107.33 $108.84 $107.33 $108.40 $108.40 1,742,140
2023-03-17 $108.07 $108.46 $106.44 $107.04 $107.04 2,379,578
2023-03-16 $108.61 $110.07 $108.05 $109.22 $108.26 1,380,900
2023-03-15 $107.32 $109.91 $106.58 $108.97 $108.01 1,701,916
2023-03-14 $107.73 $108.36 $106.22 $107.48 $106.53 1,349,242
2023-03-13 $104.59 $109.10 $104.25 $106.87 $105.93 1,337,228
2023-03-10 $107.05 $107.19 $103.81 $104.48 $103.56 1,153,478
2023-03-09 $107.82 $108.78 $106.28 $106.73 $105.79 1,271,797
2023-03-08 $106.29 $107.48 $105.98 $107.33 $106.38 1,253,523
2023-03-07 $108.92 $109.12 $105.56 $106.30 $105.36 2,667,879
2023-03-06 $109.21 $110.28 $108.66 $108.92 $107.96 1,384,272
2023-03-03 $108.31 $109.56 $107.50 $109.35 $109.35 1,399,885
2023-03-02 $106.68 $108.36 $106.47 $108.36 $108.36 1,891,453
2023-03-01 $108.63 $108.91 $106.11 $106.86 $106.86 1,909,983
2023-02-28 $111.00 $111.38 $109.41 $109.71 $109.71 2,037,891
2023-02-27 $113.55 $114.09 $111.23 $111.54 $111.54 1,374,277
2023-02-24 $111.40 $113.10 $110.64 $113.00 $113.00 1,745,047
2023-02-23 $114.91 $114.91 $111.48 $112.32 $112.32 1,248,872
2023-02-22 $113.58 $113.88 $112.25 $112.81 $112.81 1,389,262
2023-02-21 $114.77 $114.81 $112.92 $113.24 $113.24 1,283,712
2023-02-17 $113.67 $115.78 $113.19 $115.30 $115.30 1,025,839
2023-02-16 $113.16 $113.94 $111.92 $113.40 $113.40 1,167,690
2023-02-15 $113.10 $114.42 $112.91 $114.21 $114.21 996,693
2023-02-14 $113.98 $114.42 $113.35 $113.70 $113.70 1,231,909
2023-02-13 $113.68 $114.21 $113.36 $114.04 $114.04 592,439
2023-02-10 $112.31 $113.70 $112.02 $113.68 $113.68 888,873
2023-02-09 $112.53 $113.19 $111.70 $112.00 $112.00 1,635,977
2023-02-08 $112.47 $113.18 $111.43 $112.28 $112.28 1,045,229
2023-02-07 $113.14 $113.93 $111.96 $113.71 $113.71 1,030,772
2023-02-06 $112.52 $113.88 $112.13 $113.82 $113.82 850,469
2023-02-03 $113.72 $114.08 $110.73 $112.76 $112.76 1,423,746
2023-02-02 $116.37 $117.19 $114.53 $114.71 $114.71 1,707,829
2023-02-01 $115.66 $116.87 $115.03 $116.19 $116.19 1,491,219
2023-01-31 $115.10 $116.38 $114.00 $116.37 $116.37 1,168,502
2023-01-30 $113.36 $115.26 $113.15 $114.33 $114.33 888,770
2023-01-27 $113.14 $114.01 $112.47 $113.59 $113.59 891,121
2023-01-26 $112.97 $113.78 $112.51 $113.35 $113.35 723,394
2023-01-25 $112.84 $113.44 $112.31 $113.41 $113.41 884,448
2023-01-24 $114.32 $114.32 $112.30 $113.43 $113.43 743,944
2023-01-23 $114.06 $114.85 $113.11 $113.77 $113.77 1,032,282
2023-01-20 $112.46 $114.06 $110.45 $113.97 $113.97 1,566,919
2023-01-19 $113.88 $113.94 $112.26 $112.56 $112.56 823,741
2023-01-18 $117.79 $117.79 $113.77 $113.90 $113.90 1,313,141
2023-01-17 $118.21 $118.90 $116.97 $117.31 $117.31 1,192,426
2023-01-13 $118.73 $118.94 $117.13 $117.93 $117.93 870,690
2023-01-12 $120.95 $121.25 $119.10 $119.39 $119.39 947,508
2023-01-11 $119.84 $121.32 $119.84 $120.72 $120.72 669,423
2023-01-10 $120.10 $120.19 $119.02 $120.02 $120.02 661,709
2023-01-09 $119.17 $121.22 $119.17 $120.46 $120.46 899,829
2023-01-06 $117.76 $119.84 $117.15 $119.44 $119.44 817,454
2023-01-05 $118.74 $119.41 $116.41 $116.58 $116.58 838,946
2023-01-04 $118.40 $120.39 $118.25 $119.56 $119.56 971,059
2023-01-03 $117.75 $118.34 $116.21 $117.86 $117.86 810,852
2022-12-30 $119.07 $119.16 $116.51 $117.53 $117.53 550,543
2022-12-29 $118.67 $119.76 $118.60 $119.18 $119.18 530,509
2022-12-28 $119.39 $120.16 $118.06 $118.22 $118.22 603,401
2022-12-27 $118.90 $119.60 $118.31 $119.23 $119.23 579,459
2022-12-23 $116.34 $118.57 $116.34 $118.54 $118.54 710,801
2022-12-22 $117.33 $117.33 $114.75 $116.75 $116.75 1,518,626
2022-12-21 $116.09 $117.45 $115.85 $117.43 $117.43 1,013,089
2022-12-20 $115.10 $116.05 $114.25 $115.47 $115.47 1,338,991
2022-12-19 $115.67 $116.46 $114.66 $115.18 $115.18 885,437
2022-12-16 $116.82 $117.16 $114.64 $115.82 $115.82 3,118,397
2022-12-15 $120.19 $120.68 $118.36 $119.11 $118.14 1,419,612
2022-12-14 $120.92 $122.18 $119.76 $120.60 $119.62 2,148,186
2022-12-13 $121.73 $122.41 $119.08 $120.46 $119.48 1,587,397
2022-12-12 $118.14 $120.19 $117.48 $120.15 $119.17 1,056,700
2022-12-09 $117.30 $118.22 $116.88 $117.19 $116.23 1,456,423
2022-12-08 $115.85 $117.91 $115.16 $117.66 $116.70 1,692,138
2022-12-07 $115.71 $116.72 $114.15 $114.41 $113.48 982,087
2022-12-06 $113.99 $115.98 $113.77 $115.87 $114.92 1,325,318
2022-12-05 $114.20 $115.20 $113.80 $114.06 $113.13 1,798,042
2022-12-02 $115.00 $115.30 $114.18 $115.06 $115.06 1,320,542
2022-12-01 $117.08 $118.25 $116.07 $116.12 $116.12 1,971,134
2022-11-30 $113.70 $116.50 $113.41 $116.01 $116.01 3,527,473
2022-11-29 $114.76 $115.29 $113.46 $114.13 $114.13 1,209,214
2022-11-28 $113.91 $115.72 $113.88 $115.30 $115.30 1,741,049
2022-11-25 $114.91 $115.42 $114.60 $114.78 $114.78 386,971
2022-11-23 $112.83 $114.53 $112.66 $114.49 $114.49 965,979
2022-11-22 $113.68 $114.90 $113.10 $113.67 $113.67 1,425,478
2022-11-21 $114.89 $114.89 $112.00 $113.00 $113.00 2,967,287
2022-11-18 $114.50 $116.50 $114.39 $114.60 $114.60 2,300,303
2022-11-17 $114.02 $114.41 $112.80 $113.24 $113.24 1,464,159
2022-11-16 $114.48 $115.99 $114.43 $115.18 $115.18 1,618,451
2022-11-15 $114.20 $115.22 $113.05 $114.48 $114.48 1,260,126
2022-11-14 $114.57 $115.63 $112.88 $113.05 $113.05 1,859,659
2022-11-11 $116.10 $116.64 $113.18 $114.26 $114.26 1,434,031
2022-11-10 $113.60 $115.77 $111.38 $115.54 $115.54 1,872,303
2022-11-09 $111.25 $111.57 $110.51 $110.77 $110.77 1,252,911
2022-11-08 $111.38 $112.15 $110.60 $111.25 $111.25 1,471,808
2022-11-07 $112.47 $112.74 $109.28 $110.67 $110.67 939,620
2022-11-04 $112.06 $113.07 $110.93 $112.39 $112.39 2,148,923
2022-11-03 $110.24 $112.75 $109.12 $111.86 $111.86 978,348
2022-11-02 $112.23 $113.69 $110.87 $111.02 $111.02 1,854,366
2022-11-01 $112.67 $113.53 $111.79 $112.53 $112.53 1,221,604
2022-10-31 $113.31 $113.35 $111.34 $112.11 $112.11 2,481,298
2022-10-28 $109.64 $113.88 $109.33 $113.64 $113.64 1,584,751
2022-10-27 $109.78 $112.12 $108.94 $109.28 $109.28 2,611,032
2022-10-26 $109.87 $110.02 $108.46 $109.23 $109.23 1,845,050
2022-10-25 $107.54 $109.37 $107.21 $109.13 $109.13 2,279,899
2022-10-24 $107.95 $108.67 $106.24 $107.50 $107.50 2,037,085
2022-10-21 $106.24 $107.86 $105.07 $107.45 $107.45 2,774,847
2022-10-20 $108.53 $108.53 $105.39 $105.89 $105.89 2,015,212
2022-10-19 $108.48 $109.47 $107.77 $108.63 $108.63 1,606,518
2022-10-18 $108.48 $110.13 $108.19 $109.89 $109.89 2,536,425
2022-10-17 $105.91 $107.80 $105.88 $107.00 $107.00 1,947,359
2022-10-14 $107.52 $108.19 $103.69 $104.50 $104.50 2,768,629
2022-10-13 $101.87 $106.81 $100.64 $106.51 $106.51 3,531,035
2022-10-12 $106.22 $106.34 $102.97 $103.01 $103.01 2,153,005
2022-10-11 $106.15 $107.52 $105.46 $106.30 $106.30 2,613,824
2022-10-10 $107.70 $108.41 $106.28 $106.36 $106.36 3,428,418
2022-10-07 $110.71 $110.87 $106.68 $107.49 $107.49 2,693,706
2022-10-06 $115.49 $115.59 $110.66 $110.71 $110.71 1,981,477
2022-10-05 $117.37 $117.37 $114.78 $116.11 $116.11 1,415,434
2022-10-04 $116.95 $119.37 $116.20 $118.63 $118.63 1,209,136
2022-10-03 $117.30 $118.00 $115.12 $116.93 $116.93 2,087,555
2022-09-30 $118.85 $119.34 $115.04 $115.05 $115.05 2,392,399
2022-09-29 $122.61 $122.81 $118.08 $118.22 $118.22 1,259,658
2022-09-28 $123.17 $123.89 $121.21 $123.16 $123.16 986,084
2022-09-27 $123.54 $123.96 $121.02 $121.70 $121.70 1,333,473
2022-09-26 $125.13 $125.34 $121.81 $123.01 $123.01 1,326,799
2022-09-23 $125.34 $126.07 $124.08 $125.66 $125.66 938,943
2022-09-22 $126.34 $127.55 $125.88 $126.58 $126.58 1,279,705
2022-09-21 $129.48 $130.26 $126.57 $126.59 $126.59 1,766,136
2022-09-20 $130.10 $130.29 $127.69 $128.67 $128.67 2,130,431
2022-09-19 $129.27 $131.13 $128.98 $130.90 $130.90 1,187,304
2022-09-16 $129.27 $130.60 $129.27 $129.90 $129.90 2,116,860
2022-09-15 $133.38 $133.38 $130.48 $130.60 $129.72 1,991,919
2022-09-14 $133.42 $135.21 $133.15 $134.05 $133.14 1,042,358
2022-09-13 $135.13 $135.51 $132.07 $132.98 $132.98 1,144,993
2022-09-12 $135.75 $136.63 $135.21 $135.97 $135.97 824,059
2022-09-09 $134.59 $135.79 $134.00 $135.50 $135.50 781,789
2022-09-08 $134.84 $135.74 $134.09 $134.68 $134.68 922,207
2022-09-07 $131.98 $135.37 $131.98 $135.29 $135.29 947,142
2022-09-06 $131.56 $132.83 $131.00 $131.20 $131.20 796,891
2022-09-02 $132.82 $133.92 $130.73 $131.14 $131.14 765,677
2022-09-01 $130.23 $133.06 $129.69 $132.74 $132.74 1,147,062
2022-08-31 $131.27 $131.77 $130.10 $130.34 $130.34 1,007,649
2022-08-30 $132.82 $133.49 $130.89 $131.45 $131.45 581,331
2022-08-29 $132.89 $134.53 $131.61 $133.50 $133.50 813,988
2022-08-26 $135.01 $135.19 $133.17 $133.22 $133.22 750,768
2022-08-25 $134.42 $134.83 $133.48 $134.79 $134.79 581,806
2022-08-24 $134.28 $134.53 $133.44 $134.26 $134.26 662,112
2022-08-23 $134.60 $134.60 $133.25 $133.88 $133.88 693,370
2022-08-22 $135.62 $136.05 $134.36 $134.64 $134.64 827,303
2022-08-19 $135.77 $136.54 $135.29 $136.14 $136.14 1,010,118
2022-08-18 $135.23 $135.91 $135.05 $135.44 $135.44 751,243
2022-08-17 $136.12 $136.41 $134.70 $134.97 $134.97 1,169,066
2022-08-16 $135.94 $136.77 $135.67 $136.09 $136.09 649,669
2022-08-15 $134.79 $136.26 $134.19 $136.06 $136.06 709,124
2022-08-12 $133.97 $135.02 $133.87 $134.91 $134.91 1,080,338
2022-08-11 $132.50 $134.02 $132.12 $133.33 $133.33 1,765,844
2022-08-10 $132.90 $133.36 $131.34 $132.26 $132.26 928,814
2022-08-09 $130.31 $132.85 $129.91 $132.55 $132.55 997,275
2022-08-08 $130.11 $130.74 $129.13 $129.75 $129.75 543,066
2022-08-05 $129.18 $129.21 $127.32 $129.10 $129.10 731,710
2022-08-04 $130.53 $131.35 $128.88 $129.00 $129.00 788,113
2022-08-03 $129.52 $130.82 $127.03 $130.42 $130.42 997,531
2022-08-02 $131.08 $131.51 $129.78 $129.90 $129.90 785,531
2022-08-01 $129.92 $130.54 $128.58 $130.42 $130.42 1,170,898
2022-07-29 $129.35 $131.00 $129.35 $130.30 $130.30 754,715
2022-07-28 $126.99 $129.68 $125.33 $129.21 $129.21 1,275,584
2022-07-27 $125.72 $126.93 $125.10 $126.64 $126.64 706,822
2022-07-26 $124.72 $126.80 $124.71 $126.25 $126.25 551,002
2022-07-25 $123.76 $125.06 $123.31 $124.91 $124.91 597,881
2022-07-22 $122.36 $123.79 $122.00 $123.75 $123.75 657,987
2022-07-21 $121.05 $121.57 $120.17 $121.52 $121.52 1,048,641
2022-07-20 $124.07 $124.07 $121.17 $121.46 $121.46 1,226,579
2022-07-19 $124.31 $124.93 $123.68 $124.09 $124.09 548,159
2022-07-18 $124.85 $125.02 $123.47 $123.67 $123.67 611,406
2022-07-15 $125.59 $125.61 $123.36 $125.18 $125.18 869,524
2022-07-14 $122.46 $124.71 $122.45 $124.51 $124.51 791,886
2022-07-13 $124.38 $125.78 $123.80 $124.51 $124.51 663,896
2022-07-12 $125.34 $127.27 $124.87 $125.21 $125.21 799,018
2022-07-11 $123.81 $126.00 $123.72 $126.00 $126.00 631,961
2022-07-08 $125.42 $125.53 $124.26 $124.85 $124.85 582,055
2022-07-07 $126.46 $127.07 $124.88 $125.34 $125.34 907,000
2022-07-06 $124.77 $126.68 $123.99 $126.16 $126.16 915,825
2022-07-05 $128.70 $128.70 $122.50 $124.19 $124.19 827,819
2022-07-01 $127.32 $129.37 $126.47 $129.16 $129.16 1,005,674
2022-06-30 $125.43 $127.28 $125.06 $126.75 $126.75 1,222,167
2022-06-29 $125.57 $126.40 $125.18 $126.05 $126.05 799,122
2022-06-28 $125.11 $126.18 $124.60 $125.23 $125.23 852,562
2022-06-27 $122.56 $124.64 $122.30 $124.35 $124.35 712,587
2022-06-24 $120.63 $123.47 $120.63 $122.91 $122.91 1,057,908
2022-06-23 $118.44 $120.41 $118.21 $120.37 $120.37 1,135,575
2022-06-22 $116.21 $118.46 $116.21 $117.90 $117.90 1,077,575
2022-06-21 $116.04 $117.77 $115.76 $117.14 $117.14 1,129,535
2022-06-17 $117.48 $117.49 $114.25 $115.72 $115.72 2,224,723
2022-06-16 $116.87 $116.89 $114.95 $116.61 $116.61 1,534,153
2022-06-15 $119.98 $120.85 $117.92 $119.21 $118.31 1,258,701
2022-06-14 $122.17 $122.54 $117.38 $119.11 $118.21 1,342,703
2022-06-13 $125.99 $126.46 $121.49 $122.01 $121.09 916,447
2022-06-10 $127.09 $128.69 $126.53 $127.50 $126.54 725,832
2022-06-09 $131.40 $131.93 $128.37 $128.44 $127.47 744,566
2022-06-08 $133.34 $133.47 $131.30 $131.40 $130.41 653,315
2022-06-07 $132.21 $134.28 $131.74 $134.05 $133.04 891,325
2022-06-06 $132.32 $133.33 $131.75 $132.57 $131.57 604,399
2022-06-03 $132.54 $133.00 $131.82 $132.09 $131.10 421,051
2022-06-02 $132.82 $133.01 $130.58 $132.79 $131.79 553,295
2022-06-01 $133.01 $133.32 $131.40 $132.56 $131.56 904,242
2022-05-31 $133.06 $133.76 $131.80 $132.71 $131.71 1,166,611
2022-05-27 $132.76 $134.34 $132.57 $134.30 $133.29 932,176
2022-05-26 $133.83 $134.81 $133.03 $133.19 $132.19 701,414
2022-05-25 $134.32 $134.70 $132.33 $133.02 $132.02 1,282,131
2022-05-24 $131.06 $134.60 $130.77 $134.14 $133.13 1,075,225
2022-05-23 $131.27 $131.27 $128.97 $130.79 $129.80 1,438,498
2022-05-20 $129.35 $129.39 $127.08 $128.72 $127.75 1,698,032
2022-05-19 $127.89 $129.37 $126.80 $128.82 $127.85 1,566,337
2022-05-18 $130.68 $130.68 $128.00 $128.31 $127.34 2,063,856
2022-05-17 $131.10 $131.10 $128.63 $129.61 $128.63 1,895,077
2022-05-16 $130.21 $130.88 $129.23 $130.37 $129.39 871,905
2022-05-13 $129.47 $130.24 $127.91 $129.81 $128.83 764,066
2022-05-12 $130.00 $130.63 $127.63 $128.71 $127.74 873,712
2022-05-11 $128.64 $131.77 $128.58 $130.11 $129.13 925,707
2022-05-10 $129.86 $131.63 $127.50 $128.41 $127.44 917,200
2022-05-09 $129.18 $130.85 $127.82 $129.52 $128.54 849,292
2022-05-06 $128.22 $130.00 $127.98 $129.68 $128.70 1,204,386
2022-05-05 $130.50 $131.41 $127.78 $128.83 $127.86 1,516,031
2022-05-04 $130.49 $131.06 $129.50 $130.76 $129.78 1,385,801
2022-05-03 $129.33 $131.68 $128.94 $129.61 $128.63 1,377,969
2022-05-02 $132.18 $133.14 $127.25 $128.74 $127.77 1,238,229
2022-04-29 $134.80 $135.17 $130.87 $131.04 $130.05 1,342,971
2022-04-28 $134.00 $136.42 $133.50 $135.52 $134.50 989,083
2022-04-27 $135.12 $136.00 $133.58 $134.37 $133.36 764,439
2022-04-26 $135.04 $137.16 $134.43 $134.52 $133.51 698,651
2022-04-25 $137.16 $137.34 $134.23 $135.70 $134.68 889,473
2022-04-22 $138.04 $138.29 $136.72 $136.81 $135.78 664,183
2022-04-21 $139.03 $140.23 $138.07 $138.28 $137.24 1,017,394
2022-04-20 $138.70 $139.78 $138.43 $139.12 $138.07 785,158
2022-04-19 $137.53 $138.00 $136.49 $137.77 $136.73 547,964
2022-04-18 $137.37 $138.03 $136.30 $137.17 $136.14 648,648
2022-04-14 $136.49 $138.02 $136.49 $137.17 $136.14 817,180
2022-04-13 $138.00 $138.18 $135.45 $136.63 $135.60 1,073,938
2022-04-12 $136.62 $138.35 $135.58 $137.85 $136.81 924,462
2022-04-11 $137.69 $138.51 $136.09 $136.86 $135.83 912,176
2022-04-08 $136.92 $137.77 $135.48 $137.35 $136.32 1,007,286
2022-04-07 $137.40 $137.78 $135.38 $136.33 $135.30 1,319,353
2022-04-06 $134.75 $137.99 $134.53 $137.61 $136.57 1,543,268
2022-04-05 $133.86 $136.13 $133.83 $134.29 $133.28 867,282
2022-04-04 $134.15 $134.15 $131.90 $133.63 $132.62 713,577
2022-04-01 $132.10 $134.97 $131.57 $134.94 $133.92 901,234
2022-03-31 $132.23 $134.32 $131.96 $132.21 $131.21 1,149,088
2022-03-30 $130.80 $132.73 $130.23 $132.56 $131.56 1,096,364
2022-03-29 $130.00 $130.90 $129.34 $130.59 $129.61 899,764
2022-03-28 $129.75 $129.94 $128.43 $129.70 $128.72 822,979
2022-03-25 $128.09 $129.85 $127.73 $129.85 $128.87 508,403
2022-03-24 $127.18 $128.26 $126.94 $127.79 $126.83 736,236
2022-03-23 $125.71 $127.51 $125.13 $126.96 $126.00 1,052,574
2022-03-22 $127.29 $127.34 $125.49 $125.71 $124.76 1,586,341
2022-03-21 $125.90 $128.10 $125.90 $127.10 $126.14 1,393,624
2022-03-18 $127.21 $127.60 $125.70 $126.07 $125.12 2,188,846
2022-03-17 $128.14 $128.61 $127.00 $127.78 $125.93 1,227,107
2022-03-16 $127.49 $128.15 $125.29 $127.79 $125.94 1,403,725
2022-03-15 $128.04 $128.52 $126.35 $127.76 $125.91 1,200,161
2022-03-14 $127.79 $128.67 $125.88 $126.52 $124.69 916,220
2022-03-11 $126.70 $128.11 $126.41 $126.97 $125.14 1,302,674
2022-03-10 $124.51 $127.64 $124.17 $127.30 $125.46 1,283,758
2022-03-09 $126.95 $127.36 $124.41 $125.03 $123.22 1,368,999
2022-03-08 $127.61 $128.24 $126.13 $126.17 $124.35 1,039,369
2022-03-07 $127.85 $128.29 $126.12 $127.11 $125.27 1,212,264
2022-03-04 $124.36 $128.04 $124.36 $127.88 $126.03 860,611
2022-03-03 $122.51 $126.05 $122.51 $125.21 $123.40 1,161,936
2022-03-02 $119.91 $122.77 $119.62 $122.37 $120.60 976,978
2022-03-01 $121.38 $122.50 $119.18 $120.00 $118.27 1,438,778
2022-02-28 $120.51 $122.25 $120.07 $121.59 $119.83 1,642,836
2022-02-25 $119.31 $121.99 $119.05 $121.95 $120.19 1,390,446
2022-02-24 $116.52 $118.20 $114.91 $117.74 $116.04 1,850,068
2022-02-23 $118.38 $118.99 $117.06 $117.26 $115.57 988,998
2022-02-22 $119.72 $120.10 $117.84 $118.33 $116.62 960,789
2022-02-18 $117.99 $120.14 $117.99 $119.35 $117.63 1,840,338
2022-02-17 $116.08 $119.13 $115.68 $118.55 $116.84 1,820,977
2022-02-16 $116.25 $117.11 $115.08 $116.49 $114.81 1,581,432
2022-02-15 $118.40 $118.98 $115.84 $116.31 $114.63 1,597,034
2022-02-14 $116.78 $117.72 $115.62 $116.05 $114.37 1,640,087
2022-02-11 $116.45 $118.00 $115.99 $116.16 $114.48 821,251
2022-02-10 $118.96 $119.96 $115.57 $115.88 $114.21 1,847,826
2022-02-09 $120.62 $121.19 $120.09 $120.52 $118.78 871,415
2022-02-08 $120.41 $120.71 $119.45 $119.93 $118.20 617,281
2022-02-07 $119.99 $119.99 $118.45 $119.60 $117.87 976,938
2022-02-04 $119.42 $120.51 $118.92 $120.00 $118.27 949,034
2022-02-03 $120.32 $121.39 $119.57 $120.06 $118.33 871,793
2022-02-02 $118.11 $120.74 $117.81 $120.23 $118.49 1,004,900
2022-02-01 $119.61 $120.24 $117.19 $118.48 $116.77 986,428
2022-01-31 $119.38 $120.54 $119.22 $120.43 $118.69 1,117,385
2022-01-28 $119.41 $120.26 $118.61 $120.24 $118.50 879,476
2022-01-27 $119.01 $120.93 $118.79 $119.81 $118.08 1,373,390
2022-01-26 $117.52 $119.28 $117.03 $118.18 $116.47 1,400,706
2022-01-25 $115.46 $118.46 $115.46 $117.63 $115.93 1,450,108
2022-01-24 $118.00 $118.86 $113.82 $116.88 $115.19 1,227,131
2022-01-21 $118.95 $120.09 $118.31 $118.46 $116.75 746,502
2022-01-20 $118.98 $120.23 $118.09 $118.36 $116.65 714,335
2022-01-19 $118.56 $119.59 $117.89 $118.67 $116.96 543,575
2022-01-18 $118.64 $119.14 $117.14 $118.38 $116.67 868,164
2022-01-14 $119.67 $119.74 $118.20 $119.38 $117.65 690,334
2022-01-13 $119.55 $121.00 $119.14 $119.83 $118.10 607,956
2022-01-12 $118.61 $119.46 $117.67 $119.21 $117.49 1,246,725
2022-01-11 $120.45 $120.50 $117.89 $118.78 $117.06 820,513
2022-01-10 $119.94 $120.20 $118.34 $120.15 $118.41 941,639
2022-01-07 $118.74 $120.55 $117.73 $119.69 $117.96 1,023,085
2022-01-06 $120.35 $120.75 $119.04 $119.57 $117.84 874,669
2022-01-05 $119.38 $120.63 $119.22 $119.25 $117.53 695,017
2022-01-04 $119.52 $120.83 $119.29 $119.38 $117.65 762,016
2022-01-03 $119.75 $119.75 $117.77 $119.18 $117.46 713,641
2021-12-31 $119.47 $120.12 $118.63 $119.54 $117.81 560,854
2021-12-30 $119.73 $119.73 $118.79 $119.32 $117.60 387,441
2021-12-29 $118.70 $119.54 $118.31 $119.38 $117.65 452,042
2021-12-28 $118.19 $118.80 $117.77 $118.73 $117.01 500,544
2021-12-27 $117.32 $117.92 $116.50 $117.85 $116.15 415,521
2021-12-23 $116.60 $117.77 $116.33 $116.82 $115.13 643,775
2021-12-22 $116.19 $117.30 $116.11 $116.70 $115.01 420,334
2021-12-21 $117.66 $118.34 $116.00 $116.48 $114.80 992,678
2021-12-20 $115.80 $117.28 $114.48 $117.13 $115.44 885,439
2021-12-17 $119.03 $119.78 $116.34 $116.60 $114.92 1,796,657
2021-12-16 $119.84 $120.83 $119.62 $120.33 $117.70 995,393
2021-12-15 $117.63 $119.74 $117.62 $119.60 $116.98 1,506,364
2021-12-14 $117.80 $118.00 $116.87 $117.46 $114.89 987,063
2021-12-13 $115.93 $117.78 $115.58 $117.17 $114.61 905,864
2021-12-10 $115.82 $116.52 $115.28 $116.22 $113.68 559,542
2021-12-09 $114.56 $116.06 $113.99 $115.23 $112.71 627,103
2021-12-08 $115.01 $116.17 $114.41 $114.52 $112.01 664,179
2021-12-07 $113.93 $116.03 $113.89 $115.01 $112.49 1,289,746
2021-12-06 $112.97 $115.09 $112.72 $114.19 $111.69 1,011,488
2021-12-03 $110.63 $111.91 $109.79 $111.89 $109.44 2,037,809
2021-12-02 $109.55 $110.98 $109.45 $110.00 $107.59 1,472,614
2021-12-01 $110.44 $111.72 $109.09 $109.15 $106.76 1,503,154
2021-11-30 $110.63 $110.98 $108.22 $108.34 $105.97 1,726,190
2021-11-29 $111.33 $111.90 $110.54 $111.49 $109.05 1,401,020
2021-11-26 $111.08 $111.35 $110.15 $110.66 $108.24 784,157
2021-11-24 $112.19 $112.85 $111.60 $112.18 $109.73 945,181
2021-11-23 $113.23 $113.42 $112.16 $112.25 $109.79 1,140,810
2021-11-22 $111.15 $113.54 $110.76 $112.94 $110.47 1,718,105
2021-11-19 $111.50 $111.50 $110.18 $111.18 $108.75 1,661,559
2021-11-18 $112.73 $112.97 $111.03 $111.38 $108.94 1,278,108
2021-11-17 $112.65 $113.13 $111.94 $112.75 $110.28 1,267,346
2021-11-16 $113.25 $113.80 $112.72 $112.79 $110.32 1,271,428
2021-11-15 $112.62 $113.35 $111.90 $113.20 $110.72 1,619,450
2021-11-12 $112.46 $112.46 $111.69 $111.96 $109.51 469,090
2021-11-11 $112.99 $113.19 $111.68 $112.49 $110.03 754,790
2021-11-10 $112.50 $113.55 $112.31 $113.17 $110.69 1,034,711
2021-11-09 $112.28 $113.00 $111.85 $112.50 $110.04 711,773
2021-11-08 $114.28 $114.37 $112.03 $112.33 $109.87 735,186
2021-11-05 $114.09 $114.84 $113.50 $114.13 $111.63 523,360
2021-11-04 $113.32 $113.59 $112.59 $113.40 $110.92 728,348
2021-11-03 $112.62 $114.01 $112.21 $113.26 $110.78 891,490
2021-11-02 $113.22 $113.41 $111.76 $113.08 $110.61 626,007
2021-11-01 $113.46 $113.55 $112.22 $112.97 $110.50 741,405
2021-10-29 $114.10 $114.81 $112.64 $113.35 $110.87 762,051
2021-10-28 $113.95 $114.66 $113.73 $114.41 $111.91 549,196
2021-10-27 $115.19 $116.09 $113.82 $113.82 $111.33 1,186,076
2021-10-26 $115.72 $117.29 $115.61 $116.37 $113.82 769,879
2021-10-25 $115.84 $116.78 $115.16 $115.65 $113.12 1,026,452
2021-10-22 $115.81 $116.66 $115.66 $116.00 $113.46 944,106
2021-10-21 $115.54 $115.81 $115.11 $115.40 $112.88 788,649
2021-10-20 $114.54 $116.17 $114.49 $115.47 $112.94 856,039
2021-10-19 $114.45 $114.88 $113.76 $114.47 $111.97 561,060
2021-10-18 $114.22 $114.66 $113.57 $113.71 $111.22 559,580
2021-10-15 $115.22 $115.64 $114.68 $115.04 $112.52 869,853
2021-10-14 $114.25 $115.09 $113.93 $115.06 $112.54 698,358
2021-10-13 $112.91 $114.17 $112.09 $113.97 $111.48 738,583
2021-10-12 $112.15 $113.08 $111.85 $112.80 $110.33 814,187
2021-10-11 $114.20 $114.20 $111.57 $112.15 $109.70 753,388
2021-10-08 $114.94 $115.30 $113.97 $114.13 $111.63 657,411
2021-10-07 $115.61 $116.66 $114.70 $115.06 $112.54 1,117,997
2021-10-06 $113.30 $115.39 $112.42 $115.28 $112.76 848,079
2021-10-05 $113.45 $114.60 $112.51 $113.79 $111.30 1,076,319
2021-10-04 $111.27 $113.49 $111.26 $113.01 $110.54 1,011,145
2021-10-01 $112.74 $112.83 $111.46 $111.67 $109.23 718,025
2021-09-30 $113.59 $113.65 $111.66 $111.71 $109.27 1,602,845
2021-09-29 $111.58 $113.71 $111.36 $113.13 $110.66 958,310
2021-09-28 $112.37 $112.70 $110.55 $111.43 $108.99 1,012,122
2021-09-27 $113.97 $114.96 $112.34 $112.60 $110.14 681,567
2021-09-24 $113.60 $114.27 $113.20 $113.71 $111.22 763,330
2021-09-23 $114.65 $114.96 $113.55 $113.75 $111.26 542,266
2021-09-22 $113.90 $114.54 $112.98 $113.95 $111.46 776,219
2021-09-21 $114.75 $114.75 $112.67 $113.38 $110.90 1,661,520
2021-09-20 $112.54 $114.52 $112.49 $113.93 $111.44 1,742,482
2021-09-17 $117.85 $118.45 $113.95 $114.00 $111.51 3,477,074
2021-09-16 $117.10 $118.46 $116.41 $117.56 $114.16 1,692,586
2021-09-15 $117.22 $117.72 $116.52 $116.88 $113.50 1,175,530
2021-09-14 $118.46 $118.69 $117.20 $117.42 $114.03 775,164
2021-09-13 $119.84 $119.84 $117.89 $118.05 $114.64 828,045
2021-09-10 $120.57 $120.65 $118.73 $118.77 $115.34 654,813
2021-09-09 $121.46 $121.49 $120.53 $120.57 $117.09 775,787
2021-09-08 $119.18 $121.79 $118.75 $121.33 $117.82 1,418,988
2021-09-07 $120.09 $120.13 $118.80 $119.28 $115.83 898,283
2021-09-03 $121.77 $122.09 $120.72 $120.75 $117.26 630,639
2021-09-02 $121.60 $122.14 $121.14 $122.13 $118.60 954,586
2021-09-01 $119.35 $121.65 $119.15 $121.37 $117.86 900,069
2021-08-31 $120.40 $120.90 $119.50 $120.34 $116.86 894,931
2021-08-30 $120.65 $121.11 $120.10 $120.40 $116.92 790,133
2021-08-27 $120.77 $121.39 $120.45 $120.65 $117.16 519,021
2021-08-26 $120.78 $120.87 $120.03 $120.49 $117.01 528,319
2021-08-25 $120.33 $121.12 $119.93 $120.78 $117.29 746,044
2021-08-24 $121.30 $121.30 $119.45 $120.49 $117.01 664,511
2021-08-23 $121.87 $121.88 $120.85 $121.15 $117.65 915,698
2021-08-20 $119.93 $121.85 $119.11 $121.48 $117.97 1,302,602
2021-08-19 $120.15 $121.29 $119.87 $120.17 $116.70 937,074
2021-08-18 $120.29 $120.45 $119.42 $120.14 $116.67 812,160
2021-08-17 $119.64 $120.39 $118.94 $120.31 $116.83 771,259
2021-08-16 $120.62 $121.70 $119.94 $120.00 $116.53 866,195
2021-08-13 $120.16 $120.73 $119.91 $120.30 $116.82 851,266
2021-08-12 $120.54 $120.81 $119.86 $119.95 $116.48 491,700
2021-08-11 $120.17 $121.07 $120.00 $120.18 $116.71 992,722
2021-08-10 $119.91 $120.82 $119.37 $120.00 $116.53 806,192
2021-08-09 $119.32 $120.07 $119.13 $119.90 $116.43 802,623
2021-08-06 $119.51 $120.64 $118.77 $119.58 $116.12 733,178
2021-08-05 $118.36 $119.37 $117.92 $119.33 $115.88 656,432
2021-08-04 $117.60 $117.93 $116.40 $117.79 $114.39 728,418
2021-08-03 $117.78 $118.40 $117.21 $118.13 $114.72 787,806
2021-08-02 $117.82 $118.69 $117.28 $117.60 $114.20 924,425
2021-07-30 $117.91 $118.66 $116.95 $117.32 $113.93 643,007
2021-07-29 $118.06 $118.89 $117.43 $118.13 $114.72 982,472
2021-07-28 $118.57 $118.72 $115.96 $117.69 $114.29 977,131
2021-07-27 $116.10 $119.27 $115.46 $118.70 $115.27 1,724,704
2021-07-26 $116.10 $116.44 $114.75 $115.88 $112.53 1,226,624
2021-07-23 $114.97 $116.60 $114.64 $116.36 $113.00 1,134,159
2021-07-22 $115.03 $115.52 $114.81 $114.88 $111.56 680,766
2021-07-21 $116.57 $117.20 $115.00 $115.04 $111.72 993,345
2021-07-20 $114.15 $116.37 $114.03 $116.12 $112.76 1,137,784
2021-07-19 $116.55 $117.18 $112.51 $113.90 $110.61 1,376,424
2021-07-16 $115.81 $117.36 $115.61 $117.05 $113.67 929,286
2021-07-15 $114.77 $116.14 $114.77 $115.79 $112.44 1,943,341
2021-07-14 $115.00 $115.80 $114.56 $114.90 $111.58 1,363,839
2021-07-13 $116.21 $116.42 $114.71 $114.90 $111.58 834,448
2021-07-12 $115.22 $116.16 $114.84 $116.00 $112.65 1,147,717
2021-07-09 $114.67 $115.68 $114.08 $115.60 $112.26 1,127,498
2021-07-08 $113.40 $114.84 $113.00 $114.23 $110.93 1,720,819
2021-07-07 $111.90 $114.01 $111.75 $113.96 $110.67 1,875,125
2021-07-06 $112.70 $113.18 $111.23 $112.30 $109.05 2,023,915
2021-07-02 $111.65 $111.99 $110.64 $111.74 $108.51 1,480,977
2021-07-01 $111.30 $112.18 $110.56 $111.88 $108.65 2,696,180
2021-06-30 $129.49 $130.12 $128.86 $129.60 $107.11 1,538,259
2021-06-29 $130.44 $130.99 $129.12 $129.49 $107.02 1,561,638
2021-06-28 $131.55 $131.99 $130.54 $131.00 $108.27 1,317,014
2021-06-25 $130.00 $131.32 $129.57 $131.27 $108.49 1,251,467
2021-06-24 $130.56 $130.86 $129.34 $130.23 $107.63 972,965
2021-06-23 $131.75 $131.75 $130.29 $130.56 $107.90 1,193,995
2021-06-22 $132.91 $132.95 $131.61 $131.75 $108.89 912,282
2021-06-21 $132.01 $133.27 $131.43 $132.91 $109.85 1,130,798
2021-06-18 $132.25 $133.97 $131.74 $131.84 $108.96 1,940,841
2021-06-17 $135.26 $136.07 $134.28 $134.51 $110.26 1,136,348
2021-06-16 $138.02 $138.25 $135.01 $135.57 $111.13 1,818,462
2021-06-15 $138.37 $138.62 $136.89 $137.63 $112.82 1,417,349
2021-06-14 $138.87 $139.08 $137.53 $138.38 $113.43 985,286
2021-06-11 $138.00 $138.68 $136.60 $138.63 $113.64 979,266
2021-06-10 $139.57 $139.57 $138.07 $138.16 $113.25 1,354,386
2021-06-09 $137.58 $139.92 $137.15 $138.99 $113.93 1,536,316
2021-06-08 $138.03 $138.13 $136.53 $137.48 $112.70 1,131,953
2021-06-07 $137.59 $138.49 $137.44 $137.85 $113.00 835,063
2021-06-04 $138.18 $138.45 $137.31 $137.34 $112.58 982,851
2021-06-03 $137.04 $138.23 $136.55 $137.66 $112.84 1,028,303
2021-06-02 $138.72 $138.72 $137.17 $137.44 $112.66 858,463
2021-06-01 $138.68 $138.80 $137.14 $138.07 $113.18 735,688
2021-05-28 $138.58 $138.93 $137.77 $137.99 $113.11 874,238
2021-05-27 $138.42 $138.61 $137.59 $137.94 $113.07 1,644,681
2021-05-26 $138.92 $139.59 $137.82 $137.83 $112.98 1,580,631
2021-05-25 $141.49 $141.90 $138.73 $138.77 $113.75 1,267,727
2021-05-24 $141.45 $142.89 $141.33 $142.17 $116.54 1,010,297
2021-05-21 $140.42 $141.72 $139.11 $140.67 $115.31 2,332,971
2021-05-20 $139.25 $141.17 $138.88 $140.36 $115.06 1,062,328
2021-05-19 $137.44 $138.98 $136.16 $138.80 $113.78 1,588,778
2021-05-18 $140.72 $141.00 $137.61 $137.84 $112.99 1,804,970
2021-05-17 $141.73 $142.59 $140.54 $140.77 $115.39 563,864
2021-05-14 $140.60 $142.71 $140.60 $141.12 $115.68 839,788
2021-05-13 $138.74 $141.42 $138.50 $140.26 $114.97 1,067,454
2021-05-12 $142.45 $142.83 $138.48 $138.60 $113.61 983,610
2021-05-11 $144.35 $144.62 $140.94 $142.23 $116.59 794,168
2021-05-10 $142.41 $145.43 $142.41 $144.15 $118.16 1,092,690
2021-05-07 $140.59 $142.83 $140.59 $141.69 $116.15 768,629
2021-05-06 $139.67 $141.55 $139.23 $141.30 $115.83 873,661
2021-05-05 $141.01 $141.01 $137.48 $138.88 $113.84 836,365
2021-05-04 $140.32 $141.25 $139.43 $140.63 $115.28 983,021
2021-05-03 $139.28 $141.95 $139.10 $140.44 $115.12 1,487,696
2021-04-30 $139.89 $140.17 $139.07 $140.02 $114.78 835,957
2021-04-29 $137.24 $139.57 $137.09 $139.56 $114.40 1,075,244
2021-04-28 $135.64 $136.84 $135.08 $136.58 $111.96 755,613
2021-04-27 $136.62 $139.26 $136.23 $136.25 $111.69 1,045,067
2021-04-26 $138.07 $138.07 $136.55 $137.53 $112.74 828,476
2021-04-23 $137.89 $138.78 $137.35 $137.83 $112.98 1,342,976
2021-04-22 $140.10 $140.28 $138.00 $138.16 $113.25 1,301,300
2021-04-21 $141.53 $141.84 $139.90 $140.14 $114.88 1,063,508
2021-04-20 $140.51 $141.98 $140.30 $141.67 $116.13 1,029,631
2021-04-19 $139.75 $140.35 $138.92 $139.70 $114.51 1,139,269
2021-04-16 $140.21 $141.49 $139.88 $140.68 $115.32 915,750
2021-04-15 $138.15 $139.56 $138.15 $139.48 $114.33 1,241,843
2021-04-14 $137.95 $138.83 $137.08 $138.72 $113.71 1,012,525
2021-04-13 $135.03 $137.97 $134.83 $137.63 $112.82 735,606
2021-04-12 $136.07 $137.14 $135.42 $135.63 $111.18 654,338
2021-04-09 $135.23 $135.95 $135.00 $135.46 $111.04 719,337
2021-04-08 $136.15 $136.15 $134.85 $134.95 $110.62 718,319
2021-04-07 $135.41 $136.09 $134.67 $135.70 $111.24 928,219
2021-04-06 $134.04 $135.45 $133.11 $135.13 $110.77 513,373
2021-04-05 $133.30 $135.49 $133.16 $134.42 $110.19 825,123
2021-04-01 $132.84 $133.07 $131.62 $133.03 $109.05 865,926
2021-03-31 $133.40 $133.53 $132.25 $133.14 $109.14 1,616,210
2021-03-30 $133.37 $134.00 $132.04 $133.53 $109.46 553,765
2021-03-29 $132.95 $135.11 $132.85 $134.02 $109.86 783,753
2021-03-26 $132.73 $133.92 $132.07 $133.24 $109.22 689,914
2021-03-25 $131.12 $133.54 $130.51 $132.70 $108.78 1,112,332
2021-03-24 $128.29 $131.18 $128.16 $130.53 $107.00 1,343,557
2021-03-23 $127.54 $129.44 $127.24 $128.78 $105.56 872,364
2021-03-22 $128.93 $129.31 $126.54 $127.66 $104.65 1,053,166
2021-03-19 $130.18 $131.40 $128.70 $129.93 $106.51 2,551,655
2021-03-18 $129.64 $130.49 $128.48 $129.99 $106.56 842,027
2021-03-17 $130.25 $130.82 $129.19 $129.53 $106.18 1,124,164
2021-03-16 $129.90 $131.00 $129.17 $129.89 $106.47 990,715
2021-03-15 $127.36 $131.03 $127.36 $131.00 $107.38 1,391,365
2021-03-12 $125.68 $127.50 $125.22 $127.36 $104.40 757,898
2021-03-11 $125.60 $127.28 $125.30 $125.90 $102.33 860,196
2021-03-10 $124.22 $126.69 $124.17 $126.23 $102.60 650,589
2021-03-09 $124.74 $125.75 $124.19 $124.63 $101.30 802,750
2021-03-08 $122.80 $125.19 $121.67 $124.74 $101.39 1,216,696
2021-03-05 $120.61 $123.81 $120.45 $123.16 $100.10 1,023,679
2021-03-04 $118.24 $121.70 $117.54 $120.07 $97.59 1,740,290
2021-03-03 $117.52 $118.30 $115.68 $117.80 $95.75 811,814
2021-03-02 $119.31 $119.49 $117.81 $117.97 $95.89 1,022,970
2021-03-01 $118.43 $119.80 $118.43 $119.10 $96.80 1,159,628
2021-02-26 $121.45 $121.45 $117.67 $117.72 $95.68 2,003,048
2021-02-25 $123.14 $124.17 $120.91 $121.24 $98.54 794,755
2021-02-24 $125.65 $126.75 $123.83 $123.90 $100.71 1,791,869
2021-02-23 $122.84 $126.65 $122.81 $125.62 $102.10 2,550,075
2021-02-22 $119.97 $122.33 $119.48 $122.15 $99.28 1,491,467
2021-02-19 $120.77 $121.89 $120.18 $120.18 $97.68 1,700,044
2021-02-18 $120.60 $120.79 $119.85 $120.00 $97.54 1,570,301
2021-02-17 $121.12 $121.12 $119.45 $120.15 $97.66 1,367,765
2021-02-16 $120.83 $121.25 $119.86 $120.60 $98.02 1,109,516
2021-02-12 $121.76 $122.19 $120.52 $120.94 $98.30 873,741
2021-02-11 $121.75 $122.64 $121.60 $121.99 $99.15 1,166,333
2021-02-10 $122.14 $122.68 $121.18 $122.16 $99.29 563,060
2021-02-09 $121.07 $121.51 $120.41 $121.33 $98.62 530,285
2021-02-08 $121.93 $122.40 $120.17 $121.00 $98.35 971,083
2021-02-05 $120.70 $122.57 $119.85 $121.72 $98.93 1,241,674
2021-02-04 $118.42 $120.05 $118.21 $119.70 $97.29 976,202
2021-02-03 $119.31 $119.78 $117.91 $118.42 $96.25 901,229
2021-02-02 $120.08 $121.86 $119.53 $119.72 $97.31 683,598
2021-02-01 $118.86 $120.22 $117.79 $119.56 $97.18 824,004
2021-01-29 $120.56 $121.03 $118.25 $118.72 $96.50 1,156,433
2021-01-28 $120.84 $123.04 $120.72 $121.10 $98.43 787,172
2021-01-27 $121.34 $122.82 $120.41 $120.71 $98.11 1,513,119
2021-01-26 $123.79 $123.90 $122.25 $122.79 $99.80 1,147,319
2021-01-25 $120.77 $124.22 $120.77 $123.45 $100.34 792,221
2021-01-22 $121.92 $122.25 $119.82 $121.91 $99.09 1,133,033
2021-01-21 $122.02 $122.85 $121.55 $122.53 $99.59 935,237
2021-01-20 $120.33 $122.44 $120.12 $122.25 $99.36 1,207,093
2021-01-19 $124.58 $124.58 $120.67 $120.88 $98.25 1,016,934
2021-01-15 $122.18 $123.85 $121.25 $123.52 $100.40 1,962,504
2021-01-14 $121.89 $122.75 $121.28 $121.70 $98.92 1,109,245
2021-01-13 $119.38 $122.09 $118.99 $121.83 $99.02 1,196,535
2021-01-12 $117.30 $119.86 $115.98 $119.26 $96.93 1,452,652
2021-01-11 $118.01 $118.93 $117.09 $117.98 $95.89 853,631
2021-01-08 $118.78 $119.24 $117.07 $118.19 $96.06 1,011,585
2021-01-07 $121.91 $122.15 $118.64 $118.76 $96.53 1,268,586
2021-01-06 $121.02 $122.20 $120.30 $121.72 $98.93 752,582
2021-01-05 $119.83 $120.46 $118.34 $119.58 $97.19 958,998
2021-01-04 $121.71 $121.92 $118.91 $119.39 $97.04 986,776
2020-12-31 $119.73 $121.53 $119.22 $121.41 $98.68 650,283
2020-12-30 $118.73 $120.05 $118.73 $119.66 $97.26 519,670
2020-12-29 $119.58 $120.28 $118.93 $119.24 $96.92 619,569
2020-12-28 $120.65 $120.91 $118.80 $119.23 $96.91 633,926
2020-12-24 $118.59 $119.93 $118.11 $119.72 $97.31 415,062
2020-12-23 $119.87 $121.00 $118.54 $118.58 $96.38 834,982
2020-12-22 $118.28 $119.18 $117.70 $118.92 $96.66 1,087,585
2020-12-21 $120.29 $120.70 $116.86 $118.34 $96.19 1,550,271
2020-12-18 $123.52 $123.75 $120.74 $121.70 $98.92 3,002,780
2020-12-17 $124.37 $124.99 $123.34 $123.55 $99.53 1,029,714
2020-12-16 $125.26 $125.39 $123.28 $123.55 $99.53 1,219,598
2020-12-15 $123.62 $125.08 $123.00 $124.80 $100.54 1,242,783
2020-12-14 $125.93 $126.79 $123.22 $123.52 $99.51 1,129,609
2020-12-11 $123.51 $125.38 $123.51 $125.07 $100.76 1,308,651
2020-12-10 $124.91 $125.33 $123.33 $124.22 $100.07 1,006,839
2020-12-09 $124.75 $125.49 $124.38 $124.98 $100.69 940,667
2020-12-08 $124.23 $124.91 $123.13 $124.63 $100.40 881,026
2020-12-07 $125.32 $126.59 $124.51 $124.85 $100.58 981,331
2020-12-04 $126.61 $127.55 $125.06 $125.93 $101.45 788,867
2020-12-03 $127.96 $128.63 $126.22 $126.83 $102.18 1,336,687
2020-12-02 $125.81 $128.85 $124.25 $128.75 $103.72 1,902,591
2020-12-01 $127.00 $128.19 $126.19 $126.24 $101.70 1,329,863
2020-11-30 $128.60 $129.14 $125.43 $125.81 $101.35 2,785,305
2020-11-27 $132.36 $132.45 $128.28 $128.53 $103.55 619,122
2020-11-25 $131.42 $132.34 $129.92 $132.24 $106.53 1,632,466
2020-11-24 $131.64 $131.92 $130.86 $131.71 $106.11 1,667,212
2020-11-23 $130.22 $130.98 $129.86 $130.41 $105.06 1,503,277
2020-11-20 $130.16 $130.67 $129.34 $129.86 $104.62 2,067,915
2020-11-19 $130.50 $131.06 $128.20 $129.66 $104.46 2,477,650
2020-11-18 $133.33 $133.33 $130.14 $130.20 $104.89 1,325,833
2020-11-17 $133.91 $135.60 $132.77 $132.84 $107.02 1,564,976
2020-11-16 $133.00 $135.28 $132.71 $135.20 $108.92 2,291,365
2020-11-13 $129.09 $131.46 $128.90 $130.70 $105.29 1,396,183
2020-11-12 $129.79 $129.79 $125.94 $128.50 $103.52 2,046,587
2020-11-11 $132.60 $132.60 $129.63 $130.06 $104.78 1,775,776
2020-11-10 $129.15 $132.62 $128.95 $132.00 $106.34 1,294,302
2020-11-09 $128.19 $131.50 $127.96 $128.81 $103.77 1,445,843
2020-11-06 $125.23 $125.46 $122.82 $123.86 $99.78 1,455,608
2020-11-05 $126.25 $128.53 $125.04 $125.13 $100.81 846,685
2020-11-04 $126.07 $129.07 $124.55 $125.17 $100.84 1,092,331
2020-11-03 $127.42 $128.13 $125.48 $126.46 $101.88 921,454
2020-11-02 $124.87 $126.00 $123.18 $125.70 $101.27 1,054,568
2020-10-30 $122.75 $123.53 $120.91 $123.42 $99.43 1,293,109
2020-10-29 $121.66 $125.35 $120.16 $123.47 $99.47 1,064,592
2020-10-28 $124.14 $126.41 $121.91 $122.15 $98.41 2,204,921
2020-10-27 $125.56 $130.89 $125.05 $127.17 $102.45 2,763,845
2020-10-26 $123.87 $125.22 $122.87 $124.24 $100.09 1,405,348
2020-10-23 $124.46 $125.61 $123.75 $125.15 $100.82 1,131,000
2020-10-22 $120.99 $123.24 $120.41 $123.03 $99.11 811,821
2020-10-21 $121.03 $123.25 $120.73 $121.46 $97.85 1,253,800
2020-10-20 $119.64 $122.29 $119.64 $121.34 $97.75 1,271,599
2020-10-19 $119.11 $119.79 $117.74 $118.17 $95.20 1,884,178
2020-10-16 $118.04 $120.12 $117.66 $119.30 $96.11 1,972,400
2020-10-15 $117.89 $118.78 $117.50 $117.94 $95.01 1,720,814
2020-10-14 $119.68 $120.44 $117.95 $119.40 $96.19 1,092,571
2020-10-13 $119.85 $120.70 $118.25 $119.07 $95.92 1,200,814
2020-10-12 $120.22 $121.06 $119.59 $120.78 $97.30 719,758
2020-10-09 $122.44 $122.53 $119.57 $120.29 $96.91 994,565
2020-10-08 $118.99 $122.93 $118.67 $121.87 $98.18 3,241,431
2020-10-07 $116.10 $116.64 $113.86 $114.51 $92.25 1,790,479
2020-10-06 $114.89 $117.63 $114.45 $115.40 $92.97 1,201,281
2020-10-05 $114.48 $115.25 $113.49 $114.51 $92.25 1,043,562
2020-10-02 $112.45 $114.86 $111.54 $114.16 $91.97 2,347,309
2020-10-01 $114.84 $115.62 $112.54 $113.44 $91.39 1,460,187
2020-09-30 $115.08 $116.19 $114.29 $115.04 $92.68 982,659
2020-09-29 $115.09 $115.66 $113.70 $114.40 $92.16 986,198
2020-09-28 $115.56 $115.79 $114.36 $114.81 $92.49 1,028,271
2020-09-25 $112.05 $114.96 $111.79 $114.72 $92.42 841,726
2020-09-24 $111.97 $114.67 $110.67 $112.99 $91.03 790,242
2020-09-23 $112.43 $112.66 $111.51 $111.90 $90.15 1,365,500
2020-09-22 $111.48 $112.93 $111.24 $112.01 $90.24 1,025,857
2020-09-21 $110.46 $112.04 $109.65 $111.30 $89.66 1,213,998
2020-09-18 $114.82 $115.65 $111.79 $112.03 $90.25 2,350,069
2020-09-17 $118.65 $118.87 $115.85 $116.86 $93.30 1,463,811
2020-09-16 $118.61 $120.82 $118.00 $119.04 $95.04 3,193,190
2020-09-15 $120.61 $121.45 $117.78 $118.56 $94.66 1,671,911
2020-09-14 $119.00 $121.26 $118.68 $120.38 $96.11 729,685
2020-09-11 $118.19 $118.82 $117.35 $118.44 $94.56 723,998
2020-09-10 $119.26 $119.93 $117.80 $117.92 $94.15 844,519
2020-09-09 $119.10 $121.43 $118.62 $119.71 $95.58 838,411
2020-09-08 $119.22 $119.74 $116.69 $118.08 $94.27 1,293,866
2020-09-04 $119.59 $120.08 $117.31 $118.81 $94.86 942,896
2020-09-03 $121.01 $121.90 $118.12 $119.12 $95.11 1,119,745
2020-09-02 $117.79 $121.06 $117.30 $120.46 $96.17 1,259,001
2020-09-01 $118.05 $118.60 $116.94 $117.79 $94.04 1,063,404
2020-08-31 $118.00 $119.08 $117.84 $118.67 $94.75 1,180,135
2020-08-28 $117.41 $118.23 $116.42 $117.86 $94.10 652,449
2020-08-27 $116.64 $117.82 $116.27 $117.02 $93.43 993,646
2020-08-26 $116.33 $116.92 $115.19 $115.74 $92.41 1,072,395
2020-08-25 $118.25 $118.25 $116.33 $117.00 $93.41 662,675
2020-08-24 $116.12 $118.15 $115.58 $117.97 $94.19 845,607
2020-08-21 $115.91 $116.11 $114.82 $115.83 $92.48 1,386,193
2020-08-20 $116.34 $116.82 $115.18 $115.46 $92.18 914,043
2020-08-19 $117.25 $117.42 $115.87 $117.02 $93.43 844,974
2020-08-18 $117.00 $117.68 $116.12 $116.53 $93.04 957,976
2020-08-17 $117.71 $118.36 $116.75 $117.04 $93.44 1,307,657
2020-08-14 $118.14 $119.06 $116.85 $117.71 $93.98 543,496
2020-08-13 $118.07 $118.95 $117.35 $118.16 $94.34 649,221
2020-08-12 $118.22 $119.49 $117.76 $118.81 $94.86 722,910
2020-08-11 $120.94 $121.47 $117.27 $117.39 $93.72 881,056
2020-08-10 $119.40 $121.06 $119.05 $120.23 $95.99 1,043,495
2020-08-07 $115.90 $119.47 $115.90 $118.86 $94.90 1,294,569
2020-08-06 $115.36 $117.41 $114.84 $116.94 $93.36 980,295
2020-08-05 $116.18 $116.48 $115.21 $115.50 $92.21 1,347,459
2020-08-04 $113.68 $116.07 $113.32 $115.64 $92.33 1,202,913
2020-08-03 $115.31 $115.82 $113.68 $113.87 $90.91 965,280
2020-07-31 $114.48 $115.88 $113.60 $115.63 $92.32 1,212,951
2020-07-30 $114.01 $114.99 $113.40 $114.70 $91.58 1,085,685
2020-07-29 $114.97 $115.46 $113.46 $115.22 $91.99 1,301,232
2020-07-28 $112.14 $116.48 $111.01 $114.63 $91.52 2,072,548
2020-07-27 $114.37 $114.94 $113.28 $114.01 $91.03 1,214,371
2020-07-24 $115.40 $116.02 $114.27 $114.57 $91.47 1,786,601
2020-07-23 $114.21 $115.07 $113.85 $114.95 $91.78 1,562,000
2020-07-22 $110.77 $115.18 $109.92 $114.45 $91.38 1,276,840
2020-07-21 $108.54 $111.34 $108.54 $111.11 $88.71 1,895,703
2020-07-20 $111.18 $111.18 $108.82 $109.21 $87.19 1,219,799
2020-07-17 $110.08 $112.34 $110.08 $111.51 $89.03 1,395,253
2020-07-16 $108.99 $110.00 $108.72 $109.70 $87.58 1,826,481
2020-07-15 $110.22 $111.25 $109.01 $109.20 $87.19 1,420,100
2020-07-14 $108.63 $109.64 $107.61 $108.78 $86.85 1,080,393
2020-07-13 $107.51 $109.05 $107.04 $108.51 $86.63 1,332,794
2020-07-10 $106.30 $107.98 $106.06 $107.51 $85.84 1,061,222
2020-07-09 $107.42 $107.59 $104.20 $106.67 $85.17 1,141,496
2020-07-08 $107.05 $108.48 $106.63 $107.90 $86.15 1,355,765
2020-07-07 $106.95 $107.52 $105.79 $107.09 $85.50 1,630,947
2020-07-06 $110.91 $111.85 $107.95 $108.43 $86.57 1,219,686
2020-07-02 $111.00 $111.66 $109.27 $109.97 $87.80 983,829
2020-07-01 $107.47 $110.77 $107.15 $110.00 $87.82 1,169,928
2020-06-30 $106.07 $107.99 $105.59 $107.50 $85.83 2,691,842
2020-06-29 $105.00 $106.57 $103.69 $106.56 $85.08 963,410
2020-06-26 $104.79 $105.69 $103.35 $104.12 $83.13 2,818,164
2020-06-25 $104.80 $105.07 $103.48 $104.92 $83.77 1,363,823
2020-06-24 $105.83 $105.93 $102.84 $105.27 $84.05 2,036,977
2020-06-23 $107.84 $107.99 $105.96 $107.26 $85.64 2,155,521
2020-06-22 $103.54 $107.35 $102.77 $106.75 $85.23 1,539,839
2020-06-19 $110.18 $110.18 $103.50 $103.76 $82.84 3,769,739
2020-06-18 $106.25 $107.78 $105.80 $107.73 $86.01 884,140
2020-06-17 $108.41 $108.90 $106.47 $107.18 $85.57 892,376
2020-06-16 $109.21 $110.86 $107.33 $107.98 $86.21 1,217,166
2020-06-15 $102.90 $106.76 $102.19 $106.02 $84.65 1,404,106
2020-06-12 $107.02 $107.44 $103.13 $105.07 $83.89 1,257,103
2020-06-11 $108.72 $109.50 $104.01 $105.00 $83.03 1,709,263
2020-06-10 $114.08 $114.77 $112.24 $112.94 $89.31 1,618,560
2020-06-09 $115.94 $115.94 $113.00 $115.00 $90.94 1,621,843
2020-06-08 $115.17 $117.91 $115.17 $117.41 $92.85 1,433,290
2020-06-05 $115.24 $117.41 $114.73 $114.87 $90.84 1,321,486
2020-06-04 $112.32 $112.47 $109.32 $111.13 $87.88 1,118,992
2020-06-03 $111.56 $113.76 $111.29 $113.04 $89.39 921,184
2020-06-02 $109.21 $110.97 $108.66 $110.41 $87.31 1,334,727
2020-06-01 $107.58 $109.54 $107.30 $108.42 $85.74 1,075,766
2020-05-29 $106.83 $108.65 $105.41 $107.57 $85.06 2,673,311
2020-05-28 $108.45 $108.73 $107.34 $107.76 $85.21 1,283,812
2020-05-27 $107.93 $108.43 $104.79 $106.50 $84.22 1,461,745
2020-05-26 $104.90 $106.77 $104.35 $105.35 $83.31 1,269,220
2020-05-22 $101.06 $102.18 $100.87 $102.12 $80.75 944,512
2020-05-21 $102.69 $103.58 $100.82 $101.04 $79.90 1,406,094
2020-05-20 $104.24 $104.86 $102.69 $103.25 $81.65 1,645,126
2020-05-19 $102.53 $104.14 $101.87 $102.86 $81.34 1,650,395
2020-05-18 $101.24 $104.20 $100.64 $103.24 $81.64 1,606,290
2020-05-15 $97.13 $97.41 $95.10 $97.35 $76.98 3,243,893
2020-05-14 $94.70 $98.09 $92.39 $98.00 $77.50 1,764,357
2020-05-13 $98.53 $98.53 $95.00 $95.96 $75.88 2,198,168
2020-05-12 $99.00 $99.69 $97.78 $99.26 $78.49 1,657,492
2020-05-11 $100.56 $100.56 $97.43 $98.73 $78.07 1,230,682
2020-05-08 $100.00 $101.69 $99.65 $101.26 $80.07 1,196,798
2020-05-07 $101.72 $102.95 $98.48 $98.72 $78.07 1,575,170
2020-05-06 $102.48 $102.73 $99.69 $100.51 $79.48 2,034,477
2020-05-05 $101.59 $103.37 $101.01 $102.41 $80.98 1,594,118
2020-05-04 $100.21 $100.94 $98.35 $100.83 $79.73 1,094,766
2020-05-01 $102.27 $102.27 $99.82 $100.68 $79.62 1,237,564
2020-04-30 $106.08 $106.30 $103.10 $103.74 $82.04 1,432,012
2020-04-29 $108.41 $110.06 $106.73 $107.29 $84.84 1,603,454
2020-04-28 $105.76 $106.72 $102.69 $106.32 $84.08 1,776,972
2020-04-27 $104.32 $104.56 $102.12 $102.68 $81.20 1,068,049
2020-04-24 $102.05 $103.54 $100.80 $103.02 $81.47 1,100,806
2020-04-23 $102.45 $104.23 $100.79 $101.01 $79.88 1,271,475
2020-04-22 $101.30 $103.17 $99.67 $102.36 $80.94 1,146,092
2020-04-21 $98.52 $100.28 $98.16 $99.14 $78.40 1,455,864
2020-04-20 $103.20 $104.09 $99.55 $100.76 $79.68 1,279,006
2020-04-17 $103.89 $106.65 $102.27 $105.85 $83.70 1,394,257
2020-04-16 $105.74 $107.36 $101.51 $101.57 $80.32 1,487,043
2020-04-15 $105.24 $105.68 $102.68 $104.80 $82.87 1,420,471
2020-04-14 $110.46 $111.23 $106.78 $108.34 $85.67 1,338,384
2020-04-13 $109.98 $110.31 $107.20 $108.64 $85.91 1,346,352
2020-04-09 $104.94 $113.30 $104.94 $111.25 $87.97 2,861,215
2020-04-08 $97.86 $104.71 $97.13 $103.84 $82.11 1,594,600
2020-04-07 $99.78 $101.49 $97.34 $97.45 $77.06 1,510,037
2020-04-06 $91.46 $97.13 $90.93 $96.04 $75.95 1,296,129
2020-04-03 $87.82 $89.37 $86.26 $87.13 $68.90 2,133,352
2020-04-02 $87.07 $91.98 $86.75 $89.17 $70.51 1,922,692
2020-04-01 $92.02 $92.02 $85.53 $88.08 $69.65 2,520,775
2020-03-31 $98.14 $99.23 $94.91 $94.97 $75.10 2,252,107
2020-03-30 $98.41 $100.26 $96.00 $99.43 $78.63 1,739,079
2020-03-27 $94.77 $100.55 $91.28 $97.53 $77.12 2,002,302
2020-03-26 $91.69 $99.08 $91.05 $97.98 $77.48 1,888,179
2020-03-25 $85.89 $96.71 $84.00 $92.48 $73.13 2,664,311
2020-03-24 $80.51 $87.17 $79.14 $86.52 $68.42 2,500,774
2020-03-23 $81.36 $84.77 $74.57 $76.81 $60.74 2,576,543
2020-03-20 $86.61 $87.67 $81.19 $83.00 $65.63 5,330,834
2020-03-19 $76.90 $86.25 $73.82 $85.41 $67.54 3,431,460
2020-03-18 $83.84 $83.84 $71.21 $77.00 $60.89 3,066,933
2020-03-17 $85.17 $89.61 $83.26 $88.38 $69.89 3,545,422
2020-03-16 $81.00 $91.61 $79.92 $83.03 $65.66 3,268,932
2020-03-13 $95.17 $96.44 $89.58 $96.44 $76.26 2,630,391
2020-03-12 $95.97 $99.19 $87.45 $91.18 $71.35 3,084,813
2020-03-11 $106.00 $106.66 $102.60 $104.11 $81.47 3,608,130
2020-03-10 $104.51 $108.14 $100.86 $108.01 $84.52 3,848,374
2020-03-09 $109.50 $109.50 $101.68 $102.53 $80.24 3,610,081
2020-03-06 $112.90 $116.62 $110.57 $116.12 $90.87 3,145,325
2020-03-05 $117.31 $117.79 $114.70 $116.26 $90.98 2,352,898
2020-03-04 $114.39 $119.35 $114.05 $119.31 $93.37 2,159,496
2020-03-03 $116.66 $119.49 $112.06 $113.02 $88.45 3,583,027
2020-03-02 $113.07 $116.86 $111.40 $116.64 $91.28 2,957,431
2020-02-28 $116.31 $116.31 $110.20 $111.67 $87.39 3,416,606
2020-02-27 $124.02 $124.38 $117.93 $118.01 $92.35 2,641,183
2020-02-26 $128.37 $129.04 $124.68 $124.73 $97.61 1,762,362
2020-02-25 $132.83 $133.27 $128.08 $128.12 $100.26 1,697,339
2020-02-24 $134.63 $135.66 $132.78 $132.86 $103.97 2,446,480
2020-02-21 $133.99 $135.67 $133.84 $134.96 $105.61 2,015,707
2020-02-20 $134.02 $134.26 $132.92 $133.95 $104.82 1,312,490
2020-02-19 $134.28 $134.93 $134.02 $134.07 $104.92 1,106,163
2020-02-18 $134.54 $135.35 $134.28 $134.65 $105.37 1,491,436
2020-02-14 $133.78 $134.49 $133.36 $134.02 $104.88 1,909,333
2020-02-13 $133.67 $134.11 $133.07 $133.55 $104.51 2,036,658
2020-02-12 $133.81 $134.41 $133.40 $133.75 $104.67 1,008,289
2020-02-11 $133.69 $134.27 $133.28 $134.02 $104.88 962,355
2020-02-10 $133.73 $133.81 $132.92 $133.46 $104.44 946,766
2020-02-07 $134.49 $134.81 $133.52 $133.61 $104.56 998,811
2020-02-06 $134.91 $135.51 $133.93 $134.21 $105.03 1,455,421
2020-02-05 $134.00 $134.81 $132.99 $134.45 $105.22 1,775,057
2020-02-04 $133.63 $134.31 $133.10 $133.10 $104.16 1,651,817
2020-02-03 $132.94 $133.80 $132.70 $133.78 $104.69 1,130,688
2020-01-31 $133.08 $133.58 $132.10 $132.61 $103.78 1,450,631
2020-01-30 $131.97 $133.29 $131.41 $133.15 $104.20 1,714,334
2020-01-29 $132.46 $132.87 $131.94 $131.95 $103.26 1,209,628
2020-01-28 $132.33 $133.58 $132.15 $132.46 $103.66 954,993
2020-01-27 $132.92 $133.65 $131.72 $132.29 $103.53 1,102,227
2020-01-24 $133.71 $134.31 $132.22 $132.76 $103.89 1,467,497
2020-01-23 $132.59 $134.12 $132.35 $133.90 $104.78 1,312,928
2020-01-22 $134.05 $134.72 $132.58 $132.62 $103.78 1,670,665
2020-01-21 $133.93 $134.44 $133.05 $133.93 $104.81 1,508,795
2020-01-17 $133.00 $133.97 $132.56 $133.83 $104.73 1,193,046
2020-01-16 $132.23 $132.99 $132.08 $132.92 $104.02 754,150
2020-01-15 $130.72 $132.29 $130.65 $131.99 $103.29 1,066,757
2020-01-14 $129.65 $130.28 $128.81 $130.26 $101.94 1,386,431
2020-01-13 $129.24 $130.11 $129.17 $129.59 $101.41 1,187,639
2020-01-10 $129.00 $129.44 $128.76 $128.94 $100.90 1,426,954
2020-01-09 $128.33 $129.05 $128.33 $128.66 $100.68 948,812
2020-01-08 $128.79 $128.99 $128.21 $128.48 $100.54 841,402
2020-01-07 $129.09 $129.09 $127.62 $128.55 $100.60 862,270
2020-01-06 $128.96 $129.43 $128.12 $128.98 $100.93 1,122,679
2020-01-03 $128.42 $129.66 $128.40 $129.01 $100.96 1,367,613
2020-01-02 $130.00 $130.00 $127.75 $128.70 $100.72 1,096,999
2019-12-31 $129.27 $129.96 $129.12 $129.87 $101.63 984,418
2019-12-30 $128.65 $129.04 $128.17 $129.02 $100.97 1,603,188
2019-12-27 $128.50 $128.91 $128.12 $128.88 $100.86 816,916
2019-12-26 $128.33 $128.64 $127.87 $128.55 $100.60 707,707
2019-12-24 $128.71 $128.79 $127.94 $128.16 $100.29 399,668
2019-12-23 $130.05 $130.25 $128.23 $128.76 $100.76 1,023,533
2019-12-20 $130.33 $130.70 $129.43 $129.86 $101.62 4,053,784
2019-12-19 $129.40 $130.25 $128.86 $129.66 $101.47 1,767,889
2019-12-18 $128.98 $129.56 $128.13 $129.30 $101.19 1,682,716
2019-12-17 $127.19 $129.26 $127.19 $128.67 $100.69 2,598,559
2019-12-16 $125.98 $127.54 $125.57 $127.48 $99.76 1,670,728
2019-12-13 $123.88 $125.09 $123.13 $124.86 $97.71 994,430
2019-12-12 $125.28 $125.64 $124.37 $124.93 $96.98 1,102,983
2019-12-11 $124.79 $125.43 $124.43 $125.34 $97.30 1,084,488
2019-12-10 $124.80 $125.60 $124.44 $124.92 $96.97 951,623
2019-12-09 $125.28 $125.72 $124.86 $125.30 $97.27 1,052,788
2019-12-06 $125.17 $125.86 $124.77 $125.23 $97.21 955,823
2019-12-05 $125.08 $125.66 $124.71 $125.36 $97.31 1,059,293
2019-12-04 $123.61 $125.57 $123.61 $125.26 $97.24 1,452,637
2019-12-03 $123.74 $124.20 $123.27 $124.01 $96.26 1,112,005
2019-12-02 $124.35 $124.91 $123.36 $123.38 $95.78 1,504,729
2019-11-29 $125.03 $125.63 $124.39 $124.94 $96.99 802,705
2019-11-27 $124.26 $125.06 $123.78 $124.97 $97.01 1,040,831
2019-11-26 $124.06 $124.57 $123.65 $124.25 $96.45 2,105,797
2019-11-25 $123.79 $124.33 $123.20 $124.08 $96.32 2,564,135
2019-11-22 $123.38 $124.13 $122.52 $123.44 $95.82 952,164
2019-11-21 $123.92 $124.26 $122.98 $123.37 $95.77 1,143,725
2019-11-20 $123.77 $124.33 $123.38 $124.10 $96.33 866,648
2019-11-19 $123.20 $123.86 $122.30 $123.63 $95.97 1,311,731
2019-11-18 $124.00 $124.93 $123.21 $123.50 $95.87 1,747,660
2019-11-15 $123.59 $123.91 $123.04 $123.84 $96.13 1,245,052
2019-11-14 $122.81 $123.94 $122.62 $123.71 $96.03 1,454,887
2019-11-13 $120.64 $123.02 $120.64 $122.62 $95.19 1,329,626
2019-11-12 $120.71 $120.99 $120.08 $120.57 $93.59 1,424,078
2019-11-11 $120.66 $121.21 $120.31 $120.71 $93.70 1,267,331
2019-11-08 $121.42 $122.80 $120.16 $120.49 $93.53 1,669,217
2019-11-07 $123.33 $123.71 $121.00 $121.78 $94.53 1,753,275
2019-11-06 $123.90 $124.87 $123.64 $123.90 $96.18 1,179,729
2019-11-05 $124.61 $125.13 $123.67 $123.71 $96.03 1,665,656
2019-11-04 $126.73 $127.50 $124.83 $125.06 $97.08 1,861,491
2019-11-01 $127.52 $127.93 $126.40 $127.00 $98.59 1,999,471
2019-10-31 $127.16 $127.73 $126.53 $127.32 $98.83 2,179,469
2019-10-30 $127.80 $128.91 $126.20 $127.00 $98.59 6,175,930
2019-10-29 $124.00 $126.82 $123.41 $126.59 $98.27 3,405,506
2019-10-28 $128.07 $128.62 $125.59 $125.68 $97.56 1,635,268
2019-10-25 $129.44 $129.47 $127.39 $128.21 $99.53 1,774,724
2019-10-24 $129.42 $129.72 $128.89 $129.11 $100.22 962,075
2019-10-23 $128.68 $129.59 $128.45 $129.32 $100.39 1,108,030
2019-10-22 $129.67 $129.75 $128.68 $128.98 $100.12 1,172,517
2019-10-21 $127.82 $129.25 $127.37 $129.20 $100.29 1,249,059
2019-10-18 $128.18 $128.18 $125.70 $127.34 $98.85 2,906,659
2019-10-17 $129.22 $129.75 $128.82 $129.48 $100.51 1,048,183
2019-10-16 $128.97 $129.41 $128.31 $129.26 $100.34 1,067,649
2019-10-15 $128.11 $129.53 $128.01 $129.03 $100.16 1,675,182
2019-10-14 $129.95 $129.95 $128.02 $128.11 $99.45 753,479
2019-10-11 $130.00 $130.74 $129.19 $129.89 $100.83 1,295,177
2019-10-10 $129.47 $130.41 $128.61 $130.29 $101.14 1,303,683
2019-10-09 $130.52 $130.84 $129.27 $129.86 $100.81 1,394,400
2019-10-08 $131.99 $132.35 $129.94 $130.18 $101.05 1,543,967
2019-10-07 $133.00 $133.11 $132.04 $132.45 $102.82 1,176,098
2019-10-04 $130.77 $132.47 $130.39 $132.24 $102.65 1,498,872
2019-10-03 $131.27 $131.59 $130.01 $130.61 $101.39 2,208,257
2019-10-02 $132.92 $133.24 $130.78 $131.22 $101.86 1,380,125
2019-10-01 $132.61 $133.39 $132.46 $133.19 $103.39 1,072,052
2019-09-30 $132.71 $133.25 $132.28 $132.96 $103.21 1,104,811
2019-09-27 $133.45 $133.66 $131.62 $132.49 $102.85 881,788
2019-09-26 $134.12 $134.37 $132.93 $133.44 $103.59 1,491,780
2019-09-25 $133.47 $134.01 $133.01 $133.80 $103.86 1,575,763
2019-09-24 $131.93 $134.02 $131.62 $133.68 $103.77 1,254,118
2019-09-23 $132.18 $132.79 $131.12 $131.49 $102.07 2,463,757
2019-09-20 $132.03 $132.78 $131.44 $132.29 $102.69 1,931,735
2019-09-19 $132.00 $132.19 $131.23 $131.87 $102.37 909,918
2019-09-18 $131.13 $131.71 $130.11 $131.63 $102.18 1,017,317
2019-09-17 $130.14 $132.02 $130.02 $130.72 $101.47 2,311,840
2019-09-16 $128.83 $130.12 $127.66 $130.05 $100.95 1,395,674
2019-09-13 $127.71 $129.17 $127.21 $128.43 $99.70 1,057,651
2019-09-12 $130.00 $130.87 $128.27 $129.23 $99.58 2,904,470
2019-09-11 $128.21 $129.64 $127.69 $129.25 $99.60 933,819
2019-09-10 $128.00 $129.07 $127.17 $128.57 $99.08 1,397,443
2019-09-09 $128.88 $128.88 $127.16 $127.97 $98.61 1,121,482
2019-09-06 $130.16 $130.49 $127.94 $128.88 $99.31 1,282,127
2019-09-05 $131.41 $131.65 $129.67 $129.91 $100.11 1,784,238
2019-09-04 $131.99 $132.50 $130.95 $132.06 $101.76 1,322,766
2019-09-03 $129.63 $131.90 $129.29 $131.88 $101.63 1,205,551
2019-08-30 $130.58 $130.60 $129.37 $129.66 $99.92 1,133,811
2019-08-29 $130.10 $130.30 $129.12 $129.98 $100.16 721,051
2019-08-28 $130.64 $130.73 $129.15 $129.53 $99.82 872,221
2019-08-27 $130.89 $131.73 $130.33 $130.40 $100.49 1,291,658
2019-08-26 $129.16 $130.19 $128.47 $130.15 $100.29 1,033,014
2019-08-23 $130.61 $130.98 $127.91 $128.39 $98.94 1,343,597
2019-08-22 $130.70 $131.17 $129.41 $130.25 $100.37 985,204
2019-08-21 $129.43 $130.63 $129.01 $130.51 $100.57 966,050
2019-08-20 $130.94 $130.94 $129.16 $129.57 $99.85 1,389,522
2019-08-19 $129.34 $131.23 $128.89 $130.79 $100.79 1,691,337
2019-08-16 $128.99 $129.48 $128.35 $129.29 $99.63 1,082,508
2019-08-15 $125.87 $129.14 $125.87 $128.66 $99.14 991,414
2019-08-14 $128.82 $129.00 $125.90 $126.16 $97.22 1,270,217
2019-08-13 $127.58 $128.97 $127.25 $128.23 $98.81 1,019,854
2019-08-12 $129.59 $129.59 $127.72 $128.09 $98.71 974,608
2019-08-09 $129.67 $130.19 $129.01 $129.37 $99.69 962,514
2019-08-08 $128.25 $129.74 $126.59 $129.29 $99.63 1,119,614
2019-08-07 $127.83 $129.04 $126.14 $128.18 $98.78 974,951
2019-08-06 $127.00 $128.45 $124.93 $127.82 $98.50 1,112,646
2019-08-05 $128.55 $129.57 $126.29 $126.92 $97.80 1,091,726
2019-08-02 $129.38 $130.45 $128.44 $128.66 $99.14 908,593
2019-08-01 $127.00 $129.73 $126.46 $129.05 $99.45 951,329
2019-07-31 $127.90 $128.60 $126.44 $127.11 $97.95 1,168,736
2019-07-30 $129.08 $129.70 $127.25 $127.95 $98.60 911,791
2019-07-29 $130.00 $130.00 $127.83 $128.98 $99.39 1,346,312
2019-07-26 $128.00 $129.43 $127.71 $129.37 $99.69 1,093,670
2019-07-25 $127.59 $128.99 $127.23 $128.06 $98.68 889,765
2019-07-24 $128.80 $128.80 $126.90 $127.71 $98.41 1,219,265
2019-07-23 $128.56 $128.71 $127.25 $128.17 $98.77 1,102,249
2019-07-22 $128.80 $129.14 $127.46 $128.61 $99.11 719,338
2019-07-19 $131.11 $131.30 $128.73 $128.79 $99.25 778,367
2019-07-18 $130.28 $131.40 $129.13 $131.36 $101.23 945,185
2019-07-17 $130.08 $130.66 $129.78 $130.08 $100.24 816,315
2019-07-16 $129.58 $130.29 $128.59 $129.55 $99.83 859,491
2019-07-15 $130.23 $131.00 $129.52 $129.99 $100.17 1,350,755
2019-07-12 $131.88 $131.88 $130.12 $130.40 $100.49 671,645
2019-07-11 $131.56 $132.09 $130.38 $131.62 $101.43 791,682
2019-07-10 $131.38 $131.94 $130.87 $131.56 $101.38 756,335
2019-07-09 $130.89 $131.39 $130.16 $131.22 $101.12 1,145,236
2019-07-08 $131.07 $131.44 $130.10 $131.03 $100.97 854,938
2019-07-05 $130.10 $131.03 $128.60 $130.87 $100.85 628,724
2019-07-03 $130.32 $131.58 $130.31 $131.09 $101.02 537,085
2019-07-02 $128.61 $129.95 $128.61 $129.84 $100.05 973,958
2019-07-01 $127.95 $128.31 $126.18 $128.28 $98.85 1,061,451
2019-06-28 $127.30 $128.50 $127.13 $127.88 $98.54 1,312,498
2019-06-27 $127.74 $128.14 $126.97 $127.56 $98.30 696,245
2019-06-26 $129.89 $130.33 $127.42 $127.47 $98.23 786,690
2019-06-25 $131.82 $131.87 $129.89 $130.22 $100.35 1,023,115
2019-06-24 $131.61 $131.68 $130.72 $131.59 $101.40 903,965
2019-06-21 $131.17 $131.46 $129.58 $131.11 $101.03 1,670,540
2019-06-20 $130.61 $131.41 $129.93 $131.18 $101.09 688,504
2019-06-19 $128.37 $130.91 $128.33 $130.47 $100.54 853,125
2019-06-18 $130.00 $130.31 $128.12 $128.97 $99.38 1,575,116
2019-06-17 $129.71 $130.27 $128.60 $129.74 $99.98 1,282,431
2019-06-14 $128.42 $129.89 $128.11 $129.54 $99.82 851,756
2019-06-13 $129.37 $129.64 $128.32 $128.87 $98.59 1,055,383
2019-06-12 $128.19 $129.45 $128.16 $129.15 $98.80 576,479
2019-06-11 $128.00 $128.58 $126.94 $127.62 $97.63 709,573
2019-06-10 $128.66 $128.67 $127.36 $128.23 $98.10 706,117
2019-06-07 $130.18 $131.24 $128.40 $128.58 $98.37 747,368
2019-06-06 $129.39 $129.98 $128.75 $129.57 $99.12 808,837
2019-06-05 $127.00 $129.70 $126.50 $129.13 $98.79 947,866
2019-06-04 $126.56 $126.68 $123.91 $126.39 $96.69 908,920
2019-06-03 $125.89 $126.90 $124.86 $126.84 $97.03 1,059,868
2019-05-31 $124.41 $125.74 $123.91 $125.47 $95.99 998,979
2019-05-30 $124.85 $125.33 $123.76 $124.22 $95.03 966,685
2019-05-29 $126.24 $126.48 $124.31 $124.74 $95.43 988,157
2019-05-28 $129.05 $129.05 $125.77 $125.86 $96.28 1,346,125
2019-05-24 $129.41 $129.99 $128.75 $128.79 $98.53 580,425
2019-05-23 $128.45 $129.35 $128.37 $129.33 $98.94 787,616
2019-05-22 $127.56 $128.39 $127.03 $128.29 $98.14 588,843
2019-05-21 $127.44 $128.41 $127.10 $127.21 $97.32 634,518
2019-05-20 $127.89 $128.28 $126.88 $127.38 $97.45 709,684
2019-05-17 $126.12 $127.89 $126.04 $127.45 $97.50 714,012
2019-05-16 $125.58 $127.00 $125.30 $126.76 $96.97 563,149
2019-05-15 $126.32 $126.50 $125.54 $125.68 $96.15 762,659
2019-05-14 $127.06 $127.44 $125.79 $126.13 $96.49 1,140,190
2019-05-13 $125.71 $127.72 $125.71 $127.41 $97.47 868,094
2019-05-10 $123.65 $126.05 $123.44 $125.98 $96.38 782,458
2019-05-09 $123.42 $123.79 $122.55 $123.60 $94.56 813,490
2019-05-08 $124.42 $124.72 $122.71 $123.03 $94.12 723,496
2019-05-07 $125.04 $125.59 $124.15 $124.57 $95.30 722,124
2019-05-06 $125.33 $125.67 $124.62 $125.08 $95.69 680,594
2019-05-03 $124.39 $125.41 $124.14 $125.22 $95.80 658,466
2019-05-02 $124.20 $124.70 $123.22 $124.12 $94.95 785,700
2019-05-01 $125.28 $125.54 $123.99 $124.01 $94.87 976,857
2019-04-30 $123.88 $125.76 $123.39 $125.71 $96.17 941,869
2019-04-29 $124.14 $124.29 $123.07 $123.62 $94.57 704,992
2019-04-26 $124.72 $125.58 $124.14 $124.34 $95.12 898,837
2019-04-25 $123.52 $124.91 $123.37 $124.17 $94.99 1,238,305
2019-04-24 $123.49 $124.32 $122.05 $124.04 $94.89 1,619,495
2019-04-23 $122.83 $123.70 $122.39 $123.14 $94.20 1,679,521
2019-04-22 $123.25 $123.48 $122.45 $122.72 $93.88 1,340,785
2019-04-18 $122.78 $124.13 $122.63 $123.21 $94.26 1,570,857
2019-04-17 $122.84 $123.38 $122.25 $122.81 $93.95 1,382,237
2019-04-16 $124.26 $124.97 $122.33 $122.81 $93.95 830,439
2019-04-15 $124.63 $124.89 $124.04 $124.46 $95.21 1,186,035
2019-04-12 $123.55 $124.55 $122.70 $124.42 $95.18 1,114,317
2019-04-11 $123.10 $124.00 $122.72 $123.92 $94.80 893,237
2019-04-10 $123.84 $124.43 $122.68 $123.01 $94.10 1,015,919
2019-04-09 $122.67 $123.28 $122.47 $123.23 $94.27 863,716
2019-04-08 $123.65 $123.79 $122.46 $122.62 $93.81 721,847
2019-04-05 $122.76 $124.04 $122.63 $123.98 $94.85 693,272
2019-04-04 $124.06 $124.06 $122.06 $122.82 $93.96 910,552
2019-04-03 $123.71 $124.08 $122.41 $123.47 $94.46 781,453
2019-04-02 $123.59 $124.06 $123.05 $123.90 $94.79 1,021,938
2019-04-01 $124.52 $124.64 $122.86 $123.80 $94.71 901,142
2019-03-29 $123.65 $124.90 $123.24 $124.74 $95.43 1,118,887
2019-03-28 $125.29 $125.73 $123.30 $123.78 $94.69 762,218
2019-03-27 $125.89 $125.96 $124.58 $125.19 $95.77 882,462
2019-03-26 $125.17 $126.07 $124.92 $125.91 $96.32 728,893
2019-03-25 $125.13 $125.42 $124.36 $125.11 $95.71 617,322
2019-03-22 $123.74 $125.70 $123.50 $124.89 $95.54 2,186,118
2019-03-21 $122.50 $123.44 $122.15 $123.24 $94.28 2,218,000
2019-03-20 $122.42 $123.44 $122.11 $122.40 $93.64 1,226,091
2019-03-19 $123.21 $123.21 $121.71 $122.14 $93.44 1,349,970
2019-03-18 $124.00 $124.23 $122.90 $123.34 $94.36 1,785,103
2019-03-15 $123.63 $124.47 $123.01 $123.98 $94.85 3,064,371
2019-03-14 $124.36 $124.82 $123.50 $124.38 $94.43 1,409,156
2019-03-13 $124.17 $124.45 $123.76 $124.16 $94.27 1,415,627
2019-03-12 $123.91 $124.08 $123.31 $124.06 $94.19 1,854,604
2019-03-11 $123.21 $123.87 $122.83 $123.69 $93.91 1,443,986
2019-03-08 $122.63 $123.21 $122.02 $123.20 $93.54 1,259,487
2019-03-07 $122.75 $123.52 $122.20 $122.50 $93.01 1,622,783
2019-03-06 $122.95 $123.19 $122.12 $122.38 $92.91 1,313,459
2019-03-05 $122.99 $123.26 $122.47 $122.76 $93.20 830,296
2019-03-04 $123.13 $123.36 $122.10 $123.11 $93.47 955,142
2019-03-01 $123.63 $123.73 $122.26 $122.90 $93.31 1,180,816
2019-02-28 $122.44 $123.64 $121.95 $123.56 $93.81 1,290,340
2019-02-27 $121.94 $122.53 $121.51 $122.36 $92.90 867,520
2019-02-26 $123.17 $123.17 $121.75 $122.30 $92.85 1,178,791
2019-02-25 $123.76 $123.84 $122.20 $122.82 $93.25 1,741,475
2019-02-22 $123.00 $123.80 $121.99 $123.72 $93.93 1,012,022
2019-02-21 $121.24 $122.99 $120.83 $122.74 $93.19 1,812,097
2019-02-20 $120.28 $121.84 $119.78 $121.77 $92.45 2,030,858
2019-02-19 $119.79 $120.57 $119.19 $120.51 $91.49 1,172,793
2019-02-15 $119.70 $120.06 $119.15 $119.81 $90.96 1,049,582
2019-02-14 $119.35 $119.94 $118.80 $119.21 $90.51 975,704
2019-02-13 $119.50 $119.59 $118.78 $119.35 $90.61 1,291,980
2019-02-12 $119.12 $119.84 $118.17 $119.49 $90.72 1,420,260
2019-02-11 $118.56 $119.45 $118.48 $119.04 $90.38 978,659
2019-02-08 $118.11 $118.85 $117.58 $118.56 $90.01 1,390,256
2019-02-07 $112.86 $118.38 $112.86 $118.30 $89.82 1,533,463
2019-02-06 $117.29 $117.34 $116.32 $117.08 $88.89 1,264,630
2019-02-05 $117.30 $117.47 $116.34 $117.30 $89.06 1,084,153
2019-02-04 $116.36 $117.42 $114.93 $117.39 $89.13 1,541,047
2019-02-01 $117.75 $118.06 $116.35 $117.36 $89.10 900,953
2019-01-31 $115.24 $118.32 $114.66 $117.75 $89.40 2,071,026
2019-01-30 $114.42 $115.85 $114.23 $115.29 $87.53 825,563
2019-01-29 $114.03 $115.15 $114.03 $114.93 $87.26 1,135,206
2019-01-28 $114.22 $114.69 $113.31 $114.10 $86.63 985,082
2019-01-25 $115.29 $115.83 $113.83 $114.13 $86.65 1,177,402
2019-01-24 $114.24 $115.59 $113.22 $115.50 $87.69 1,245,512
2019-01-23 $113.11 $114.34 $112.95 $114.27 $86.76 983,209
2019-01-22 $113.12 $114.03 $111.91 $113.04 $85.82 770,022
2019-01-18 $113.18 $114.06 $112.45 $112.98 $85.78 1,072,142
2019-01-17 $111.62 $113.35 $111.47 $113.19 $85.94 1,103,219
2019-01-16 $110.80 $111.87 $110.39 $111.73 $84.83 1,031,890
2019-01-15 $109.44 $111.91 $109.44 $111.25 $84.46 1,732,028
2019-01-14 $111.18 $111.18 $108.52 $109.95 $83.48 1,347,437
2019-01-11 $111.79 $112.20 $110.63 $111.86 $84.93 936,906
2019-01-10 $109.46 $111.81 $109.44 $111.70 $84.81 1,188,668
2019-01-09 $110.21 $111.15 $109.35 $110.07 $83.57 921,339
2019-01-08 $109.53 $110.72 $109.22 $110.59 $83.96 854,844
2019-01-07 $109.39 $110.40 $108.98 $109.62 $83.23 1,084,877
2019-01-04 $107.83 $109.99 $107.83 $109.99 $83.51 1,426,594
2019-01-03 $108.00 $109.21 $107.54 $108.34 $82.25 1,428,456
2019-01-02 $110.18 $110.42 $107.33 $107.89 $81.91 1,369,455
2018-12-31 $110.38 $110.59 $109.28 $110.30 $83.74 840,968
2018-12-28 $110.53 $111.42 $109.58 $110.11 $83.60 960,464
2018-12-27 $109.18 $110.20 $107.82 $110.16 $83.64 1,622,979
2018-12-26 $108.96 $110.12 $107.22 $109.65 $83.25 1,687,308
2018-12-24 $114.25 $114.74 $108.72 $108.95 $82.72 766,732
2018-12-21 $114.60 $117.30 $113.76 $114.05 $86.59 2,261,665
2018-12-20 $114.13 $115.76 $112.69 $114.54 $86.96 1,774,729
2018-12-19 $114.10 $115.23 $112.89 $113.81 $86.41 1,860,907
2018-12-18 $114.49 $115.71 $113.37 $113.63 $86.27 1,549,723
2018-12-17 $118.55 $118.77 $113.87 $114.14 $86.66 1,885,006
2018-12-14 $119.08 $119.67 $117.39 $118.22 $89.76 2,045,542
2018-12-13 $118.96 $120.27 $118.77 $119.82 $90.25 1,891,619
2018-12-12 $120.14 $120.64 $118.72 $118.74 $89.44 1,699,370
2018-12-11 $119.48 $120.23 $119.16 $119.87 $90.29 2,528,280
2018-12-10 $119.70 $119.87 $118.05 $119.31 $89.87 3,329,074
2018-12-07 $119.35 $120.04 $118.58 $119.52 $90.02 1,505,720
2018-12-06 $119.93 $120.35 $116.98 $119.39 $89.93 1,845,560
2018-12-04 $119.58 $120.76 $119.04 $119.17 $89.76 2,747,520
2018-12-03 $118.76 $119.39 $118.03 $119.16 $89.75 2,414,265
2018-11-30 $117.92 $119.80 $117.82 $119.74 $90.19 1,652,536
2018-11-29 $117.67 $117.79 $116.01 $117.67 $88.63 1,054,980
2018-11-28 $117.69 $117.94 $116.78 $117.40 $88.43 1,247,369
2018-11-27 $116.75 $117.65 $115.83 $117.50 $88.50 1,342,032
2018-11-26 $116.86 $116.99 $115.84 $116.70 $87.90 1,315,298
2018-11-23 $116.93 $117.07 $116.26 $116.67 $87.88 605,965
2018-11-21 $118.25 $118.25 $116.26 $116.75 $87.94 1,122,498
2018-11-20 $119.85 $120.62 $118.05 $118.50 $89.26 1,671,324
2018-11-19 $119.01 $119.84 $118.62 $119.21 $89.79 953,818
2018-11-16 $120.51 $121.00 $118.51 $119.03 $89.65 1,343,143
2018-11-15 $118.49 $119.82 $117.37 $119.31 $89.87 1,262,136
2018-11-14 $119.39 $120.38 $118.95 $119.29 $89.85 1,202,746
2018-11-13 $118.97 $120.25 $118.23 $119.95 $90.35 736,609
2018-11-12 $118.23 $120.45 $117.67 $119.05 $89.67 1,378,427
2018-11-09 $116.66 $118.50 $116.35 $118.14 $88.98 1,309,082
2018-11-08 $116.10 $116.60 $115.22 $116.38 $87.66 1,049,598
2018-11-07 $115.48 $116.24 $114.50 $116.14 $87.48 1,330,792
2018-11-06 $113.39 $114.94 $113.29 $114.84 $86.50 934,473
2018-11-05 $111.75 $113.52 $111.55 $113.36 $85.38 1,465,105
2018-11-02 $112.42 $112.68 $110.41 $111.38 $83.89 1,124,130
2018-11-01 $112.40 $112.73 $111.05 $112.09 $84.43 1,646,157
2018-10-31 $113.80 $114.04 $111.82 $112.40 $84.66 1,893,020
2018-10-30 $114.06 $114.82 $112.89 $114.36 $86.14 1,412,530
2018-10-29 $113.12 $114.47 $112.98 $113.63 $85.59 1,582,998
2018-10-26 $115.37 $115.99 $112.20 $112.85 $85.00 2,334,779
2018-10-25 $116.52 $116.99 $114.27 $115.05 $86.66 3,292,156
2018-10-24 $112.26 $118.22 $112.08 $117.70 $88.65 4,030,239
2018-10-23 $112.55 $113.45 $111.43 $111.94 $84.31 1,677,791
2018-10-22 $113.01 $113.10 $111.76 $112.30 $84.59 952,976
2018-10-19 $111.46 $113.51 $111.17 $112.94 $85.07 986,285
2018-10-18 $111.54 $111.84 $110.55 $111.16 $83.73 946,346
2018-10-17 $111.03 $111.68 $110.52 $111.29 $83.82 856,307
2018-10-16 $109.90 $111.75 $109.26 $111.24 $83.79 1,278,780
2018-10-15 $110.00 $110.96 $109.75 $110.12 $82.94 1,524,057
2018-10-12 $110.48 $110.61 $109.25 $110.14 $82.96 1,380,491
2018-10-11 $113.18 $113.50 $110.13 $110.58 $83.29 1,601,523
2018-10-10 $113.63 $114.84 $112.68 $112.74 $84.92 1,190,277
2018-10-09 $112.85 $113.98 $112.40 $113.64 $85.59 1,487,834
2018-10-08 $111.82 $113.51 $111.61 $112.59 $84.80 1,329,222
2018-10-05 $109.38 $111.73 $109.30 $111.62 $84.07 1,194,499
2018-10-04 $108.36 $109.53 $107.39 $109.38 $82.39 766,629
2018-10-03 $110.45 $110.94 $107.74 $108.63 $81.82 1,332,304
2018-10-02 $109.42 $110.85 $109.42 $110.76 $83.43 1,569,474
2018-10-01 $108.75 $109.08 $108.12 $109.03 $82.12 987,130
2018-09-28 $107.70 $109.20 $107.70 $109.13 $82.20 1,163,034
2018-09-27 $106.64 $107.99 $106.41 $107.41 $80.90 856,873
2018-09-26 $107.83 $107.94 $106.43 $106.49 $80.21 1,470,527
2018-09-25 $108.32 $108.32 $106.89 $107.49 $80.96 1,122,886
2018-09-24 $109.28 $109.45 $108.41 $108.51 $81.73 1,102,484
2018-09-21 $108.87 $109.95 $108.46 $109.07 $82.15 3,630,754
2018-09-20 $109.14 $109.25 $108.08 $109.18 $82.24 1,254,814
2018-09-19 $112.60 $112.60 $108.69 $109.09 $82.17 1,731,048
2018-09-18 $112.07 $112.67 $111.49 $112.51 $84.74 1,232,324
2018-09-17 $112.43 $112.74 $111.56 $112.34 $84.62 1,160,425
2018-09-14 $112.55 $112.78 $111.16 $112.30 $84.59 927,238
2018-09-13 $113.18 $113.78 $112.23 $113.76 $85.02 922,829
2018-09-12 $113.03 $113.71 $112.76 $113.02 $84.46 830,998
2018-09-11 $113.55 $113.99 $112.97 $113.22 $84.61 810,417
2018-09-10 $113.29 $114.02 $112.99 $113.40 $84.75 1,069,052
2018-09-07 $113.14 $113.74 $112.46 $112.96 $84.42 1,429,159
2018-09-06 $113.25 $114.31 $112.74 $114.00 $85.20 1,293,589
2018-09-05 $111.88 $113.32 $111.70 $113.27 $84.65 1,153,499
2018-09-04 $111.53 $112.32 $111.51 $111.67 $83.45 1,063,135
2018-08-31 $111.86 $112.35 $110.81 $111.14 $83.06 869,895
2018-08-30 $111.57 $112.25 $111.38 $111.86 $83.60 950,340
2018-08-29 $111.03 $111.31 $110.51 $111.27 $83.16 797,295
2018-08-28 $111.06 $111.25 $110.46 $110.73 $82.75 860,418
2018-08-27 $112.02 $112.36 $110.69 $111.34 $83.21 1,364,750
2018-08-24 $111.59 $112.02 $110.67 $111.90 $83.63 977,746
2018-08-23 $111.26 $112.42 $111.12 $111.43 $83.28 1,034,996
2018-08-22 $112.89 $112.94 $110.70 $111.23 $83.13 1,180,386
2018-08-21 $113.39 $113.51 $112.18 $112.72 $84.24 1,619,748
2018-08-20 $113.87 $113.87 $112.84 $113.30 $84.67 1,228,174
2018-08-17 $113.04 $114.12 $112.80 $113.62 $84.91 1,625,289
2018-08-16 $112.10 $113.27 $111.83 $113.18 $84.58 1,523,620
2018-08-15 $111.01 $112.84 $110.98 $112.27 $83.90 1,422,688
2018-08-14 $110.70 $111.44 $110.70 $111.04 $82.98 676,129
2018-08-13 $110.51 $110.90 $110.02 $110.79 $82.80 1,566,074
2018-08-10 $110.98 $111.73 $110.26 $110.34 $82.46 1,434,908
2018-08-09 $110.30 $110.81 $109.96 $110.72 $82.74 1,075,067
2018-08-08 $110.07 $110.47 $109.52 $110.16 $82.33 753,702
2018-08-07 $110.57 $110.57 $109.28 $110.35 $82.47 1,099,901
2018-08-06 $110.12 $110.89 $109.88 $110.50 $82.58 2,374,506
2018-08-03 $107.77 $110.18 $107.77 $110.10 $82.28 1,240,035
2018-08-02 $107.77 $108.90 $107.14 $108.70 $81.24 986,634
2018-08-01 $107.76 $107.90 $106.27 $107.84 $80.59 2,255,306
2018-07-31 $108.32 $108.88 $107.64 $108.54 $81.12 2,423,006
2018-07-30 $108.50 $108.53 $107.36 $107.78 $80.55 1,515,773
2018-07-27 $108.82 $109.66 $108.21 $108.61 $81.17 1,150,411
2018-07-26 $109.02 $109.62 $108.31 $108.82 $81.32 1,462,159
2018-07-25 $107.99 $109.57 $107.48 $108.30 $80.94 2,278,850
2018-07-24 $105.71 $107.01 $104.81 $106.72 $79.76 1,771,596
2018-07-23 $106.86 $107.02 $105.80 $106.43 $79.54 1,088,431
2018-07-20 $106.95 $107.27 $105.70 $106.60 $79.67 1,182,464
2018-07-19 $106.22 $107.80 $106.22 $107.37 $80.24 1,273,194
2018-07-18 $106.12 $106.54 $105.55 $106.06 $79.26 875,322
2018-07-17 $106.55 $106.76 $106.19 $106.38 $79.50 1,038,275
2018-07-16 $106.01 $106.63 $105.55 $106.30 $79.44 1,352,858
2018-07-13 $105.98 $106.28 $105.37 $106.19 $79.36 1,180,600
2018-07-12 $105.83 $106.15 $105.25 $105.92 $79.16 1,144,460
2018-07-11 $104.42 $105.88 $104.27 $105.66 $78.96 1,329,466
2018-07-10 $102.77 $104.55 $101.88 $104.00 $77.72 1,520,978
2018-07-09 $106.95 $106.95 $102.73 $103.15 $77.09 1,436,606
2018-07-06 $106.34 $107.17 $106.19 $107.03 $79.99 1,100,254
2018-07-05 $105.25 $106.41 $104.88 $106.33 $79.46 1,399,052
2018-07-03 $104.53 $105.57 $104.16 $105.02 $78.49 725,348
2018-07-02 $103.74 $104.67 $103.47 $104.59 $78.16 1,585,938
2018-06-29 $104.03 $104.33 $103.00 $103.63 $77.45 1,365,254
2018-06-28 $104.46 $105.13 $103.59 $103.94 $77.68 1,524,678
2018-06-27 $103.03 $104.63 $102.94 $104.18 $77.86 1,665,960
2018-06-26 $102.65 $103.99 $102.56 $103.20 $77.12 1,887,532
2018-06-25 $100.67 $103.04 $100.49 $102.79 $76.82 2,320,018
2018-06-22 $100.14 $100.68 $99.93 $100.45 $75.07 1,487,270
2018-06-21 $99.23 $100.25 $99.08 $100.07 $74.79 2,924,705
2018-06-20 $98.91 $99.47 $97.86 $99.29 $74.20 2,206,800
2018-06-19 $97.39 $99.13 $97.30 $99.10 $74.06 2,134,022
2018-06-18 $97.11 $97.78 $96.88 $97.40 $72.79 1,130,144
2018-06-15 $96.05 $97.15 $95.40 $97.06 $72.54 2,774,496
2018-06-14 $96.27 $97.34 $96.04 $97.05 $71.88 1,448,621
2018-06-13 $96.81 $97.16 $95.88 $96.08 $71.16 1,472,873
2018-06-12 $94.82 $96.70 $94.80 $96.49 $71.46 1,841,478
2018-06-11 $96.11 $96.99 $94.25 $94.70 $70.13 2,744,636
2018-06-08 $97.30 $97.46 $96.56 $96.97 $71.82 1,250,016
2018-06-07 $96.60 $98.00 $96.21 $97.04 $71.87 1,510,336
2018-06-06 $99.28 $99.31 $96.77 $96.94 $71.79 1,506,438
2018-06-05 $99.88 $100.18 $98.98 $99.29 $73.53 1,252,698
2018-06-04 $101.27 $101.77 $99.99 $100.04 $74.09 1,392,263
2018-06-01 $102.36 $102.48 $100.84 $101.03 $74.82 1,251,953
2018-05-31 $102.37 $103.04 $101.73 $102.43 $75.86 1,876,659
2018-05-30 $101.98 $102.78 $101.63 $102.45 $75.87 1,186,316
2018-05-29 $102.14 $103.04 $101.55 $102.10 $75.62 1,245,682
2018-05-25 $102.22 $102.88 $102.02 $102.18 $75.67 1,191,356
2018-05-24 $101.72 $102.46 $101.21 $102.13 $75.64 1,842,291
2018-05-23 $100.48 $101.53 $100.30 $101.43 $75.12 1,142,558
2018-05-22 $99.96 $100.94 $99.80 $100.12 $74.15 1,028,552
2018-05-21 $99.98 $100.27 $99.11 $99.97 $74.04 1,001,839
2018-05-18 $99.61 $100.44 $99.22 $99.92 $74.00 1,407,641
2018-05-17 $100.42 $100.85 $99.00 $99.32 $73.56 1,801,446
2018-05-16 $101.55 $101.55 $100.05 $100.47 $74.41 1,009,541
2018-05-15 $101.74 $102.11 $100.81 $101.47 $75.15 2,056,963
2018-05-14 $102.53 $102.88 $101.50 $102.29 $75.76 1,776,386
2018-05-11 $101.64 $102.72 $101.36 $102.45 $75.87 1,588,909
2018-05-10 $100.93 $101.37 $100.36 $101.33 $75.05 889,920
2018-05-09 $101.14 $101.33 $99.72 $100.24 $74.24 1,000,402
2018-05-08 $103.90 $103.90 $100.77 $101.10 $74.87 1,591,288
2018-05-07 $104.52 $104.54 $103.75 $104.15 $77.13 1,321,929
2018-05-04 $104.61 $105.09 $104.29 $104.68 $77.53 1,056,523
2018-05-03 $104.83 $105.05 $103.36 $104.60 $77.47 1,229,342
2018-05-02 $105.00 $105.46 $103.97 $104.75 $77.58 1,540,799
2018-05-01 $105.25 $105.40 $104.72 $105.00 $77.76 2,114,421
2018-04-30 $105.68 $106.04 $104.99 $105.40 $78.06 2,170,534
2018-04-27 $104.55 $106.24 $104.55 $105.65 $78.24 1,653,014
2018-04-26 $103.90 $104.99 $103.22 $104.83 $77.64 948,053
2018-04-25 $103.26 $105.00 $102.01 $104.01 $77.03 1,318,341
2018-04-24 $103.67 $104.94 $102.61 $104.20 $77.17 2,149,781
2018-04-23 $102.88 $103.74 $102.79 $103.33 $76.53 1,357,324
2018-04-20 $103.69 $103.74 $102.28 $102.73 $76.08 1,412,924
2018-04-19 $103.81 $104.17 $103.05 $103.74 $76.83 951,068
2018-04-18 $104.56 $105.20 $103.94 $104.01 $77.03 1,062,386
2018-04-17 $103.65 $104.74 $103.29 $104.49 $77.39 638,242
2018-04-16 $102.66 $103.71 $102.26 $103.61 $76.73 1,134,630
2018-04-13 $102.22 $102.84 $102.17 $102.44 $75.87 747,720
2018-04-12 $103.51 $103.66 $101.82 $102.10 $75.62 716,216
2018-04-11 $103.46 $104.04 $102.91 $103.34 $76.53 499,458
2018-04-10 $104.51 $104.63 $103.37 $103.56 $76.70 842,155
2018-04-09 $104.06 $105.02 $103.63 $104.34 $77.27 1,307,851
2018-04-06 $104.67 $105.00 $103.73 $104.06 $77.07 1,033,142
2018-04-05 $103.98 $105.01 $102.56 $104.63 $77.49 1,176,059
2018-04-04 $104.23 $104.33 $102.87 $103.89 $76.94 1,121,329
2018-04-03 $103.65 $104.61 $103.25 $104.42 $77.33 1,238,579
2018-04-02 $104.68 $105.49 $103.16 $103.67 $76.78 1,153,180
2018-03-29 $104.02 $105.19 $104.02 $104.40 $77.32 696,118
2018-03-28 $104.09 $104.70 $103.43 $104.00 $77.02 1,011,709
2018-03-27 $102.19 $104.92 $101.95 $103.81 $76.88 831,032
2018-03-26 $101.41 $102.44 $101.34 $102.12 $75.63 584,060
2018-03-23 $102.71 $103.57 $100.98 $101.09 $74.87 871,832
2018-03-22 $102.43 $104.73 $102.43 $102.55 $75.95 2,159,577
2018-03-21 $102.50 $103.73 $102.07 $102.53 $75.93 1,335,402
2018-03-20 $102.29 $102.81 $101.24 $102.15 $75.65 2,131,246
2018-03-19 $102.11 $102.91 $101.55 $102.19 $75.68 1,888,919
2018-03-16 $101.15 $102.53 $100.95 $102.27 $75.74 3,869,286
2018-03-15 $102.00 $102.47 $101.17 $101.72 $74.69 1,972,512
2018-03-14 $101.06 $101.93 $100.88 $101.77 $74.73 1,104,863
2018-03-13 $101.31 $101.51 $100.33 $100.93 $74.11 1,482,266
2018-03-12 $100.36 $101.76 $100.28 $100.91 $74.09 1,806,120
2018-03-09 $100.37 $100.59 $99.59 $100.53 $73.82 1,723,509
2018-03-08 $100.16 $100.81 $99.86 $100.40 $73.72 986,003
2018-03-07 $100.88 $101.46 $99.52 $99.92 $73.37 1,322,503
2018-03-06 $102.43 $102.50 $100.68 $101.20 $74.31 968,955
2018-03-05 $100.67 $102.72 $100.22 $102.57 $75.31 1,249,213
2018-03-02 $100.71 $101.91 $99.82 $100.79 $74.01 1,029,410
2018-03-01 $100.85 $102.06 $100.06 $100.73 $73.96 1,221,495
2018-02-28 $102.20 $102.36 $100.72 $100.78 $74.00 2,545,653
2018-02-27 $104.02 $104.69 $102.01 $102.03 $74.92 2,490,553
2018-02-26 $104.95 $105.07 $103.58 $103.76 $76.19 1,083,294
2018-02-23 $101.94 $104.70 $101.87 $104.70 $76.88 1,214,938
2018-02-22 $102.32 $102.93 $101.49 $101.86 $74.79 1,206,537
2018-02-21 $103.20 $104.12 $101.88 $101.90 $74.82 1,127,871
2018-02-20 $105.05 $105.70 $102.89 $103.20 $75.78 1,637,282
2018-02-16 $102.73 $105.56 $102.53 $105.22 $77.26 2,016,460
2018-02-15 $101.53 $103.23 $101.40 $103.15 $75.74 1,141,977
2018-02-14 $101.58 $101.99 $100.62 $101.23 $74.33 1,113,646
2018-02-13 $101.06 $102.40 $100.40 $102.21 $75.05 1,119,520
2018-02-12 $101.23 $101.56 $100.06 $101.25 $74.34 1,831,268
2018-02-09 $98.77 $101.86 $98.65 $101.06 $74.20 1,714,968
2018-02-08 $99.04 $100.44 $98.48 $98.49 $72.32 2,281,362
2018-02-07 $99.29 $100.55 $99.04 $99.27 $72.89 1,346,963
2018-02-06 $100.84 $100.87 $97.66 $99.36 $72.96 3,655,643
2018-02-05 $103.02 $104.10 $101.72 $102.00 $74.90 2,164,906
2018-02-02 $103.71 $104.11 $102.93 $103.28 $75.83 2,360,150
2018-02-01 $105.76 $106.35 $103.65 $104.22 $76.53 3,322,303
2018-01-31 $104.33 $105.75 $103.85 $105.64 $77.57 1,563,939
2018-01-30 $104.07 $104.86 $103.81 $104.24 $76.54 1,411,427
2018-01-29 $104.99 $105.06 $104.04 $104.39 $76.65 3,047,127
2018-01-26 $106.03 $106.24 $104.51 $105.50 $77.46 1,251,997
2018-01-25 $104.31 $106.00 $104.22 $105.96 $77.80 1,244,207
2018-01-24 $104.58 $105.02 $104.00 $104.43 $76.68 1,816,527
2018-01-23 $103.42 $105.00 $103.37 $104.67 $76.86 1,376,322
2018-01-22 $103.58 $104.17 $103.14 $103.36 $75.89 1,263,048
2018-01-19 $103.37 $103.89 $102.84 $103.15 $75.74 1,441,393
2018-01-18 $104.32 $104.32 $102.86 $103.47 $75.97 1,309,444
2018-01-17 $104.45 $104.52 $103.52 $104.09 $76.43 1,523,481
2018-01-16 $104.15 $104.66 $102.97 $104.14 $76.47 2,531,718
2018-01-12 $104.92 $104.92 $103.22 $103.92 $76.30 1,518,587
2018-01-11 $104.71 $105.11 $103.68 $103.93 $76.31 1,106,027
2018-01-10 $105.39 $105.56 $103.84 $104.64 $76.83 2,460,289
2018-01-09 $106.55 $106.97 $105.52 $105.68 $77.60 1,018,801
2018-01-08 $106.36 $107.04 $106.15 $106.98 $78.55 800,927
2018-01-05 $106.71 $106.88 $105.59 $106.20 $77.98 1,445,275
2018-01-04 $107.61 $108.50 $106.22 $106.30 $78.05 1,084,765
2018-01-03 $108.27 $109.10 $107.34 $108.10 $79.37 1,347,158
2018-01-02 $109.68 $110.49 $108.35 $108.45 $79.63 1,161,689
2017-12-29 $109.76 $110.10 $109.18 $109.46 $80.37 743,243
2017-12-28 $108.95 $109.68 $108.79 $109.61 $80.48 946,886
2017-12-27 $108.33 $108.75 $108.14 $108.74 $79.84 537,356
2017-12-26 $108.51 $109.26 $108.08 $108.13 $79.40 708,382
2017-12-22 $108.66 $108.89 $108.15 $108.72 $79.83 813,692
2017-12-21 $108.00 $108.62 $107.58 $108.25 $79.48 830,191
2017-12-20 $108.95 $109.64 $108.20 $108.25 $79.48 929,589
2017-12-19 $111.24 $111.31 $108.95 $109.01 $80.04 1,090,680
2017-12-18 $113.32 $113.69 $110.81 $111.16 $81.62 1,094,775
2017-12-15 $113.24 $114.00 $112.70 $113.23 $83.14 1,923,144
2017-12-14 $113.82 $114.17 $112.76 $113.62 $82.78 886,891
2017-12-13 $114.14 $114.48 $113.64 $113.82 $82.93 932,429
2017-12-12 $116.00 $116.29 $113.93 $114.01 $83.07 1,235,849
2017-12-11 $115.28 $116.06 $114.80 $115.99 $84.51 793,028
2017-12-08 $114.82 $115.55 $114.52 $115.49 $84.14 1,532,425
2017-12-07 $114.95 $115.09 $114.46 $115.07 $83.84 1,039,400
2017-12-06 $114.68 $115.15 $114.12 $115.00 $83.79 1,251,877
2017-12-05 $115.44 $115.60 $113.24 $114.35 $83.31 1,047,590
2017-12-04 $115.52 $116.74 $114.94 $115.53 $84.17 1,491,254
2017-12-01 $116.00 $116.40 $114.62 $115.21 $83.94 791,381
2017-11-30 $114.68 $115.85 $114.16 $115.57 $84.20 1,307,485
2017-11-29 $114.11 $115.44 $113.75 $114.56 $83.47 1,227,731
2017-11-28 $113.87 $114.36 $113.60 $114.34 $83.31 766,732
2017-11-27 $112.50 $113.87 $112.50 $113.64 $82.80 1,743,630
2017-11-24 $112.83 $113.41 $112.61 $112.65 $82.08 213,814
2017-11-22 $112.62 $112.95 $112.20 $112.62 $82.05 1,222,008
2017-11-21 $112.64 $112.78 $112.29 $112.64 $82.07 842,966
2017-11-20 $112.98 $113.35 $112.00 $112.23 $81.77 868,534
2017-11-17 $113.64 $114.08 $112.55 $112.92 $82.27 1,138,446
2017-11-16 $114.49 $114.67 $113.85 $113.99 $83.05 953,649
2017-11-15 $115.83 $116.21 $114.39 $114.47 $83.40 846,291
2017-11-14 $113.82 $115.70 $113.68 $115.58 $84.21 823,009
2017-11-13 $112.72 $114.33 $112.50 $114.24 $83.23 1,248,744
2017-11-10 $112.75 $112.94 $112.19 $112.45 $81.93 743,037
2017-11-09 $112.94 $113.53 $112.81 $113.22 $82.49 620,834
2017-11-08 $112.64 $113.38 $112.43 $113.19 $82.47 866,120
2017-11-07 $111.71 $113.05 $111.35 $112.81 $82.19 988,708
2017-11-06 $111.32 $112.22 $110.33 $111.58 $81.30 1,212,696
2017-11-03 $110.63 $112.11 $110.51 $110.90 $80.80 1,556,638
2017-11-02 $110.42 $111.02 $109.94 $110.80 $80.73 1,973,461
2017-11-01 $110.94 $111.61 $109.58 $110.28 $80.35 1,468,175
2017-10-31 $110.12 $110.92 $109.68 $110.46 $80.48 976,468
2017-10-30 $110.80 $110.87 $109.99 $110.34 $80.39 1,063,745
2017-10-27 $110.19 $111.21 $109.95 $110.83 $80.75 1,016,893
2017-10-26 $111.22 $112.17 $110.04 $110.12 $80.23 1,557,034
2017-10-25 $112.70 $112.97 $108.54 $110.79 $80.72 2,838,845
2017-10-24 $112.53 $112.98 $111.67 $112.70 $82.11 2,111,576
2017-10-23 $112.66 $113.27 $111.97 $113.05 $82.37 1,373,780
2017-10-20 $111.99 $112.34 $111.53 $112.24 $81.78 1,155,063
2017-10-19 $110.73 $112.14 $110.13 $112.14 $81.70 1,036,171
2017-10-18 $109.96 $110.59 $109.55 $110.55 $80.55 1,083,764
2017-10-17 $109.63 $110.38 $109.33 $110.16 $80.26 988,901
2017-10-16 $109.65 $110.24 $109.24 $109.63 $79.87 1,084,703
2017-10-13 $110.99 $111.42 $109.77 $109.89 $80.06 1,092,237
2017-10-12 $109.92 $110.73 $109.30 $110.67 $80.63 742,192
2017-10-11 $109.33 $110.18 $109.20 $109.70 $79.93 843,559
2017-10-10 $108.00 $109.39 $107.74 $109.29 $79.63 992,246
2017-10-09 $107.89 $108.09 $107.65 $107.93 $78.64 567,109
2017-10-06 $107.45 $108.06 $106.93 $107.68 $78.45 834,418
2017-10-05 $107.69 $108.28 $107.09 $107.75 $78.51 1,148,331
2017-10-04 $106.68 $107.60 $106.35 $107.55 $78.36 1,654,438
2017-10-03 $107.24 $107.24 $106.21 $106.60 $77.67 1,003,908
2017-10-02 $107.76 $107.90 $107.14 $107.37 $78.23 982,439
2017-09-29 $107.46 $108.09 $107.07 $107.36 $78.22 1,036,399
2017-09-28 $107.04 $107.87 $106.21 $107.66 $78.44 1,017,508
2017-09-27 $108.85 $109.24 $106.82 $107.24 $78.13 902,000
2017-09-26 $109.60 $109.93 $108.90 $109.53 $79.80 1,119,896
2017-09-25 $108.29 $109.78 $108.20 $109.74 $79.96 821,376
2017-09-22 $109.22 $109.25 $108.17 $108.38 $78.96 743,861
2017-09-21 $108.88 $109.46 $108.64 $109.02 $79.43 632,830
2017-09-20 $110.49 $110.67 $108.37 $108.88 $79.33 1,456,163
2017-09-19 $110.45 $110.52 $109.68 $110.18 $80.28 888,274
2017-09-18 $111.40 $111.49 $109.89 $110.53 $80.53 1,051,989
2017-09-15 $111.06 $111.53 $110.59 $111.45 $81.20 1,605,374
2017-09-14 $110.15 $111.61 $110.00 $111.58 $80.70 969,795
2017-09-13 $111.30 $111.30 $110.23 $110.23 $79.72 1,130,283
2017-09-12 $113.14 $113.43 $111.10 $111.29 $80.49 733,718
2017-09-11 $112.75 $113.71 $112.40 $113.51 $82.09 506,904
2017-09-08 $111.83 $112.96 $111.59 $112.84 $81.61 771,099
2017-09-07 $111.95 $112.29 $111.46 $111.86 $80.90 853,575
2017-09-06 $113.00 $113.00 $111.62 $111.68 $80.77 1,074,246
2017-09-05 $112.22 $112.80 $111.99 $112.77 $81.56 621,961
2017-09-01 $112.50 $112.59 $111.87 $112.12 $81.09 507,708
2017-08-31 $112.06 $112.48 $111.66 $112.32 $81.23 739,809
2017-08-30 $112.00 $112.39 $111.67 $111.97 $80.98 585,755
2017-08-29 $112.29 $112.58 $112.02 $112.11 $81.08 601,589
2017-08-28 $111.69 $112.35 $111.69 $112.14 $81.10 645,174
2017-08-25 $111.91 $112.24 $111.50 $111.50 $80.64 865,647
2017-08-24 $111.83 $112.15 $111.66 $111.74 $80.81 542,540
2017-08-23 $111.33 $111.94 $110.96 $111.89 $80.92 584,739
2017-08-22 $111.02 $111.42 $110.74 $111.37 $80.55 533,712
2017-08-21 $110.78 $111.01 $110.50 $110.89 $80.20 652,391
2017-08-18 $109.82 $111.01 $109.60 $110.63 $80.01 1,640,832
2017-08-17 $109.87 $110.35 $109.76 $109.90 $79.48 876,924
2017-08-16 $109.35 $109.90 $109.14 $109.88 $79.47 778,168
2017-08-15 $108.70 $109.53 $108.70 $109.17 $78.96 836,135
2017-08-14 $108.06 $109.05 $108.00 $109.05 $78.87 624,446
2017-08-11 $109.28 $109.28 $107.51 $107.87 $78.02 689,112
2017-08-10 $108.51 $109.14 $108.15 $109.06 $78.88 719,768
2017-08-09 $109.76 $109.76 $108.51 $108.53 $78.49 660,926
2017-08-08 $108.77 $109.43 $108.65 $109.40 $79.12 565,126
2017-08-07 $108.92 $108.99 $108.53 $108.93 $78.78 605,119
2017-08-04 $108.55 $108.99 $108.17 $108.94 $78.79 937,322
2017-08-03 $107.25 $108.89 $107.25 $108.87 $78.74 913,032
2017-08-02 $106.52 $107.60 $106.16 $107.60 $77.82 895,580
2017-08-01 $107.30 $107.43 $106.54 $106.99 $77.38 1,460,958
2017-07-31 $106.78 $107.27 $106.35 $107.06 $77.43 1,008,461
2017-07-28 $107.37 $107.47 $106.50 $106.72 $77.18 748,804
2017-07-27 $107.35 $107.45 $106.48 $107.35 $77.64 1,392,198
2017-07-26 $107.00 $108.00 $105.80 $107.38 $77.66 1,123,087
2017-07-25 $106.45 $106.58 $105.70 $106.30 $76.88 1,102,913
2017-07-24 $107.97 $107.97 $106.37 $106.37 $76.93 1,117,262
2017-07-21 $106.73 $107.95 $106.56 $107.94 $78.07 793,786
2017-07-20 $106.31 $106.93 $106.06 $106.77 $77.22 1,437,737
2017-07-19 $105.85 $106.11 $105.28 $105.94 $76.62 941,177
2017-07-18 $106.20 $106.28 $105.62 $105.75 $76.48 1,840,899
2017-07-17 $105.38 $106.18 $104.98 $106.08 $76.72 1,016,028
2017-07-14 $105.52 $105.87 $105.17 $105.39 $76.22 568,858
2017-07-13 $105.37 $105.80 $104.80 $104.89 $75.86 815,581
2017-07-12 $105.54 $105.85 $105.26 $105.59 $76.37 798,075
2017-07-11 $105.00 $105.21 $104.19 $104.68 $75.71 1,245,306
2017-07-10 $105.53 $105.76 $104.90 $104.93 $75.89 978,062
2017-07-07 $105.36 $105.78 $105.15 $105.26 $76.13 824,633
2017-07-06 $105.19 $105.41 $104.85 $105.17 $76.06 1,110,091
2017-07-05 $105.65 $105.80 $104.87 $105.44 $76.26 1,351,442
2017-07-03 $106.05 $106.35 $105.44 $105.54 $76.33 730,412
2017-06-30 $106.22 $106.71 $105.73 $105.79 $76.51 1,222,176
2017-06-29 $105.75 $106.29 $105.13 $105.92 $76.60 1,499,247
2017-06-28 $108.14 $108.30 $106.18 $106.24 $76.84 1,420,933
2017-06-27 $109.02 $109.36 $107.50 $107.67 $77.87 871,881
2017-06-26 $109.00 $110.24 $108.54 $109.40 $79.12 685,833
2017-06-23 $109.48 $109.95 $108.72 $108.89 $78.75 1,122,891
2017-06-22 $110.04 $110.28 $109.56 $109.58 $79.25 861,082
2017-06-21 $111.01 $111.13 $109.39 $110.13 $79.65 892,935
2017-06-20 $110.87 $111.35 $110.79 $111.02 $80.29 896,172
2017-06-19 $111.16 $111.16 $110.36 $110.90 $80.21 818,871
2017-06-16 $110.91 $111.24 $110.65 $111.19 $80.42 1,601,057
2017-06-15 $109.67 $110.68 $109.20 $110.56 $79.96 1,034,465
2017-06-14 $110.10 $110.64 $109.96 $110.49 $79.32 893,862
2017-06-13 $108.85 $109.45 $108.54 $109.41 $78.54 525,113
2017-06-12 $109.19 $109.51 $108.01 $108.97 $78.23 869,735
2017-06-09 $108.66 $109.10 $108.27 $108.98 $78.23 914,127
2017-06-08 $110.35 $110.67 $108.40 $108.98 $78.23 1,565,618
2017-06-07 $110.45 $110.88 $110.08 $110.63 $79.42 714,763
2017-06-06 $110.53 $110.66 $109.97 $110.16 $79.08 633,146
2017-06-05 $110.61 $110.90 $110.08 $110.21 $79.12 718,687
2017-06-02 $111.18 $111.18 $110.29 $110.93 $79.63 674,621
2017-06-01 $109.38 $110.47 $108.88 $110.41 $79.26 766,520
2017-05-31 $109.22 $109.89 $109.16 $109.52 $78.62 989,480
2017-05-30 $108.88 $109.49 $108.41 $109.15 $78.36 1,024,300
2017-05-26 $108.52 $109.18 $108.49 $108.88 $78.16 534,245
2017-05-25 $108.04 $109.08 $107.60 $108.98 $78.23 807,369
2017-05-24 $107.28 $107.95 $107.25 $107.92 $77.47 635,256
2017-05-23 $107.00 $108.25 $106.95 $107.37 $77.08 637,540
2017-05-22 $105.96 $107.12 $105.94 $107.04 $76.84 896,121
2017-05-19 $105.43 $106.11 $104.61 $106.03 $76.12 1,047,721
2017-05-18 $105.54 $106.21 $104.59 $105.34 $75.62 779,765
2017-05-17 $104.96 $105.71 $104.82 $105.17 $75.50 735,225
2017-05-16 $105.85 $106.15 $104.65 $104.80 $75.23 614,139
2017-05-15 $105.32 $106.01 $105.11 $105.95 $76.06 746,704
2017-05-12 $104.82 $105.43 $104.80 $105.42 $75.68 606,034
2017-05-11 $104.20 $104.77 $103.84 $104.76 $75.20 639,890
2017-05-10 $103.99 $104.63 $103.95 $104.62 $75.10 755,955
2017-05-09 $104.48 $104.50 $103.78 $103.97 $74.64 590,210
2017-05-08 $104.76 $104.76 $103.83 $104.49 $75.01 601,095
2017-05-05 $104.46 $105.15 $104.28 $104.54 $75.05 782,957
2017-05-04 $103.78 $104.28 $103.28 $104.19 $74.80 1,120,075
2017-05-03 $104.09 $104.39 $103.80 $103.84 $74.54 562,017
2017-05-02 $104.15 $104.53 $103.84 $104.26 $74.85 752,250
2017-05-01 $104.76 $104.76 $103.56 $103.94 $74.62 564,689
2017-04-28 $104.99 $105.06 $104.27 $104.59 $75.08 980,999
2017-04-27 $104.68 $105.81 $104.36 $105.07 $75.43 1,563,662
2017-04-26 $104.04 $105.16 $104.01 $104.44 $74.97 1,437,073
2017-04-25 $104.07 $104.53 $103.82 $104.28 $74.86 893,730
2017-04-24 $104.15 $104.47 $103.58 $104.45 $74.98 1,144,173
2017-04-21 $103.40 $104.41 $103.40 $103.95 $74.62 1,926,930
2017-04-20 $103.72 $103.72 $102.73 $103.44 $74.26 1,062,855
2017-04-19 $104.45 $104.53 $103.41 $103.84 $74.54 625,042
2017-04-18 $104.40 $104.84 $104.10 $104.42 $74.96 774,019
2017-04-17 $103.61 $104.51 $103.61 $104.44 $74.97 1,107,021
2017-04-13 $103.93 $104.10 $102.89 $103.51 $74.31 971,258
2017-04-12 $103.29 $104.09 $102.79 $103.96 $74.63 1,110,480
2017-04-11 $103.20 $103.44 $102.55 $103.13 $74.03 888,425
2017-04-10 $102.84 $103.43 $102.33 $103.20 $74.08 1,068,438
2017-04-07 $103.18 $103.62 $102.82 $102.97 $73.92 928,299
2017-04-06 $102.78 $103.19 $102.37 $102.97 $73.92 908,068
2017-04-05 $102.15 $103.25 $101.88 $103.13 $74.03 1,299,691
2017-04-04 $101.81 $102.67 $101.35 $102.24 $73.40 878,663
2017-04-03 $101.95 $102.09 $100.97 $101.66 $72.98 1,495,879
2017-03-31 $101.21 $102.22 $101.21 $102.11 $73.30 1,593,114
2017-03-30 $101.56 $101.90 $100.97 $101.27 $72.70 680,759
2017-03-29 $101.47 $102.04 $100.93 $101.78 $73.07 992,833
2017-03-28 $101.72 $102.24 $101.24 $101.70 $73.01 1,012,728
2017-03-27 $102.59 $102.86 $101.44 $101.89 $73.14 899,510
2017-03-24 $101.75 $102.34 $101.47 $102.17 $73.35 678,893
2017-03-23 $101.73 $102.59 $101.36 $101.60 $72.94 754,413
2017-03-22 $101.99 $102.60 $101.42 $101.88 $73.14 893,633
2017-03-21 $100.18 $101.89 $100.18 $101.47 $72.84 1,151,021
2017-03-20 $100.99 $101.31 $100.01 $100.23 $71.95 788,886
2017-03-17 $100.46 $101.45 $100.24 $100.90 $72.43 1,982,925
2017-03-16 $101.43 $101.43 $99.83 $100.21 $71.94 1,161,213
2017-03-15 $100.90 $102.96 $100.49 $102.56 $73.02 1,187,343
2017-03-14 $100.73 $100.84 $100.17 $100.49 $71.55 900,297
2017-03-13 $100.25 $100.69 $100.03 $100.61 $71.64 1,049,707
2017-03-10 $100.40 $100.69 $99.85 $100.26 $71.39 1,070,670
2017-03-09 $100.11 $100.86 $99.45 $99.72 $71.00 1,223,929
2017-03-08 $100.64 $100.88 $99.92 $100.11 $71.28 1,040,132
2017-03-07 $101.57 $101.93 $101.34 $101.55 $72.31 1,205,545
2017-03-06 $100.96 $101.95 $100.66 $101.66 $72.38 1,083,896
2017-03-03 $101.64 $101.64 $100.47 $101.13 $72.01 1,256,345
2017-03-02 $100.81 $102.10 $100.56 $101.54 $72.30 740,449
2017-03-01 $100.62 $101.81 $99.60 $100.92 $71.86 1,307,007
2017-02-28 $100.86 $101.55 $100.60 $101.38 $72.18 1,016,691
2017-02-27 $100.93 $100.93 $100.16 $100.60 $71.63 558,045
2017-02-24 $100.57 $101.49 $100.32 $101.09 $71.98 1,192,486
2017-02-23 $99.40 $100.23 $99.19 $100.08 $71.26 1,210,500
2017-02-22 $98.79 $99.38 $98.43 $99.29 $70.70 810,469
2017-02-21 $98.13 $99.16 $97.70 $98.95 $70.45 846,931
2017-02-17 $98.77 $98.83 $97.59 $98.12 $69.86 936,746
2017-02-16 $97.96 $99.00 $97.61 $98.67 $70.25 1,287,876
2017-02-15 $97.47 $98.10 $97.15 $97.96 $69.75 1,201,179
2017-02-14 $97.59 $98.43 $97.59 $98.21 $69.93 1,609,319
2017-02-13 $97.39 $98.11 $97.21 $98.07 $69.83 955,809
2017-02-10 $96.83 $97.57 $96.56 $97.36 $69.32 1,378,740
2017-02-09 $98.05 $98.98 $96.79 $97.21 $69.21 2,053,562
2017-02-08 $98.63 $99.19 $98.21 $98.73 $70.30 1,423,309
2017-02-07 $98.44 $98.67 $98.03 $98.40 $70.06 1,052,983
2017-02-06 $98.90 $99.25 $97.91 $98.11 $69.86 1,352,688
2017-02-03 $99.13 $99.29 $98.45 $99.01 $70.50 1,494,365
2017-02-02 $98.15 $99.37 $97.72 $98.95 $70.45 1,115,512
2017-02-01 $98.20 $98.70 $97.18 $97.93 $69.73 1,642,368
2017-01-31 $97.38 $98.79 $97.27 $98.64 $70.23 1,496,668
2017-01-30 $97.44 $97.55 $96.58 $97.15 $69.17 984,467
2017-01-27 $98.35 $98.62 $96.99 $97.10 $69.14 1,159,111
2017-01-26 $97.92 $98.65 $97.67 $98.22 $69.93 703,861
2017-01-25 $97.54 $98.01 $97.01 $97.94 $69.73 1,325,940
2017-01-24 $97.78 $98.26 $97.56 $97.96 $69.75 569,041
2017-01-23 $98.57 $98.67 $97.93 $98.03 $69.80 519,421
2017-01-20 $98.47 $99.07 $98.03 $98.40 $70.06 731,728
2017-01-19 $98.35 $98.70 $97.73 $98.14 $69.88 1,474,931
2017-01-18 $99.01 $99.46 $98.72 $98.89 $70.41 919,345
2017-01-17 $98.55 $99.49 $98.43 $99.20 $70.63 680,748
2017-01-13 $98.32 $98.95 $97.90 $98.30 $69.99 810,153
2017-01-12 $98.41 $98.63 $97.86 $98.37 $70.04 721,246
2017-01-11 $97.43 $98.51 $97.32 $98.41 $70.07 834,960
2017-01-10 $97.93 $97.96 $97.09 $97.43 $69.37 1,220,812
2017-01-09 $98.50 $99.07 $97.75 $97.88 $69.69 1,858,784
2017-01-06 $98.35 $99.15 $98.15 $98.86 $70.39 1,171,056
2017-01-05 $98.62 $98.79 $97.71 $98.60 $70.20 1,467,719
2017-01-04 $98.34 $99.05 $98.07 $98.47 $70.11 1,263,638
2017-01-03 $98.74 $98.83 $97.82 $98.21 $69.93 1,422,109
2016-12-30 $99.04 $99.29 $98.17 $98.51 $70.14 671,443
2016-12-29 $98.16 $99.06 $97.87 $98.93 $70.44 691,738
2016-12-28 $98.78 $98.78 $97.75 $97.93 $69.73 621,076
2016-12-27 $98.56 $98.82 $98.04 $98.65 $70.24 456,945
2016-12-23 $98.83 $99.25 $98.41 $98.74 $70.30 774,414
2016-12-22 $98.28 $98.90 $97.72 $98.51 $70.14 652,849
2016-12-21 $98.49 $99.00 $98.16 $98.21 $69.93 699,966
2016-12-20 $98.27 $99.00 $97.95 $98.62 $70.22 919,276
2016-12-19 $98.58 $98.69 $97.65 $98.28 $69.98 1,256,220
2016-12-16 $96.65 $98.44 $96.65 $98.20 $69.92 1,704,529
2016-12-15 $96.13 $96.76 $95.23 $96.69 $68.84 1,268,799
2016-12-14 $99.49 $99.92 $96.62 $96.91 $68.42 1,704,305
2016-12-13 $98.49 $99.10 $98.10 $98.91 $69.83 1,095,479
2016-12-12 $97.10 $98.50 $96.61 $98.42 $69.48 1,215,268
2016-12-09 $96.30 $97.60 $96.11 $97.45 $68.80 1,026,270
2016-12-08 $96.19 $96.60 $95.17 $96.19 $67.91 1,298,863
2016-12-07 $95.38 $97.06 $95.38 $96.90 $68.41 1,699,650
2016-12-06 $95.24 $95.89 $94.93 $95.19 $67.20 948,579
2016-12-05 $94.67 $95.11 $93.76 $95.08 $67.13 1,761,522
2016-12-02 $94.36 $95.40 $94.05 $95.13 $67.16 2,170,853
2016-12-01 $92.49 $93.66 $92.19 $93.61 $66.09 1,842,944
2016-11-30 $94.47 $94.69 $93.06 $93.09 $65.72 1,480,915
2016-11-29 $95.28 $96.52 $95.22 $95.80 $67.63 899,301
2016-11-28 $94.38 $96.04 $94.16 $95.80 $67.63 1,263,929
2016-11-25 $92.85 $94.24 $92.85 $94.03 $66.38 510,838
2016-11-23 $92.82 $93.87 $92.46 $92.66 $65.42 1,022,841
2016-11-22 $93.03 $94.25 $92.50 $93.83 $66.24 1,871,242
2016-11-21 $91.57 $92.30 $91.35 $92.28 $65.15 908,736
2016-11-18 $91.63 $92.22 $90.91 $91.22 $64.40 1,030,749
2016-11-17 $91.55 $92.31 $91.37 $91.68 $64.73 850,143
2016-11-16 $93.45 $94.09 $91.31 $91.96 $64.92 1,491,805
2016-11-15 $91.88 $93.92 $91.86 $93.39 $65.93 2,050,807
2016-11-14 $90.69 $91.79 $90.01 $91.38 $64.51 1,621,444
2016-11-11 $91.06 $92.54 $90.71 $90.97 $64.22 954,926
2016-11-10 $92.20 $92.23 $89.66 $91.28 $64.44 2,064,695
2016-11-09 $94.75 $94.75 $92.26 $92.37 $65.21 1,616,230
2016-11-08 $95.48 $96.78 $95.11 $96.15 $67.88 1,186,089
2016-11-07 $93.61 $95.33 $92.75 $95.29 $67.27 969,449
2016-11-04 $93.85 $94.71 $93.07 $93.09 $65.72 1,256,258
2016-11-03 $92.79 $93.68 $92.44 $93.27 $65.85 830,601
2016-11-02 $94.22 $94.22 $92.45 $93.18 $65.78 1,066,881
2016-11-01 $96.00 $96.00 $94.15 $94.29 $66.57 1,115,318
2016-10-31 $94.35 $96.54 $94.17 $96.01 $67.78 1,753,409
2016-10-28 $93.66 $94.42 $93.39 $93.94 $66.32 1,231,713
2016-10-27 $93.43 $94.03 $93.07 $93.69 $66.14 1,945,360
2016-10-26 $94.54 $94.67 $93.08 $93.90 $66.29 1,415,629
2016-10-25 $92.86 $94.02 $92.83 $93.99 $66.36 1,354,196
2016-10-24 $93.11 $93.50 $92.49 $93.14 $65.76 1,139,491
2016-10-21 $92.16 $93.13 $92.16 $92.75 $65.48 1,124,323
2016-10-20 $93.00 $93.85 $92.71 $93.11 $65.73 1,388,652
2016-10-19 $92.91 $93.07 $92.16 $92.76 $65.49 971,172
2016-10-18 $92.92 $93.22 $91.80 $92.84 $65.54 1,456,505
2016-10-17 $92.26 $92.66 $91.97 $92.39 $65.23 1,471,212
2016-10-14 $92.48 $92.81 $91.92 $92.00 $64.95 1,344,808
2016-10-13 $91.82 $93.12 $91.66 $92.73 $65.47 2,324,817
2016-10-12 $91.46 $92.20 $91.24 $91.75 $64.77 1,431,972
2016-10-11 $92.16 $92.29 $91.40 $91.60 $64.67 1,786,771
2016-10-10 $92.05 $92.60 $91.91 $92.35 $65.20 1,635,068
2016-10-07 $92.84 $93.44 $91.79 $91.81 $64.82 2,575,388
2016-10-06 $91.44 $92.62 $90.92 $92.22 $65.11 2,871,047
2016-10-05 $91.56 $92.61 $90.75 $91.82 $64.82 3,130,301
2016-10-04 $92.74 $92.78 $90.79 $91.21 $64.39 3,172,644
2016-10-03 $93.45 $93.57 $91.87 $92.84 $65.54 2,200,359
2016-09-30 $93.44 $94.85 $93.44 $93.67 $66.13 3,766,547
2016-09-29 $94.39 $94.39 $92.96 $93.05 $65.69 3,483,992
2016-09-28 $95.44 $95.52 $94.04 $94.88 $66.98 1,525,835
2016-09-27 $97.03 $97.60 $94.95 $95.07 $67.12 2,129,410
2016-09-26 $96.77 $97.25 $96.39 $96.63 $68.22 925,808
2016-09-23 $96.14 $97.25 $95.58 $96.85 $68.38 1,334,613
2016-09-22 $96.13 $96.56 $95.55 $96.16 $67.89 1,046,892
2016-09-21 $93.79 $95.94 $93.79 $95.85 $67.67 1,459,285
2016-09-20 $94.80 $95.00 $93.88 $93.89 $66.29 875,269
2016-09-19 $93.80 $94.47 $93.61 $94.40 $66.65 1,103,430
2016-09-16 $92.08 $93.68 $91.57 $93.56 $66.05 1,778,252
2016-09-15 $91.62 $92.44 $91.11 $92.32 $65.18 378,602
2016-09-14 $91.51 $92.43 $91.30 $92.35 $64.66 424,252
2016-09-13 $92.39 $92.39 $90.61 $91.35 $63.96 1,202,818
2016-09-12 $91.16 $92.80 $90.92 $92.56 $64.81 1,403,541
2016-09-09 $94.09 $94.09 $90.95 $91.00 $63.71 1,308,418
2016-09-08 $94.07 $94.83 $93.86 $94.50 $66.16 1,117,990
2016-09-07 $94.05 $94.64 $93.45 $94.54 $66.19 1,181,525
2016-09-06 $93.55 $94.80 $93.47 $94.16 $65.93 961,346
2016-09-02 $92.24 $93.39 $92.02 $93.20 $65.25 984,560
2016-09-01 $92.75 $92.91 $91.97 $92.21 $64.56 1,032,323
2016-08-31 $92.59 $93.04 $92.24 $92.90 $65.04 1,280,134
2016-08-30 $93.64 $93.99 $92.33 $92.49 $64.76 641,612
2016-08-29 $92.91 $93.71 $92.91 $93.52 $65.48 997,469
2016-08-26 $95.24 $95.64 $92.49 $92.59 $64.83 1,030,373
2016-08-25 $94.93 $95.38 $94.66 $95.16 $66.63 807,982
2016-08-24 $94.43 $94.97 $93.80 $94.93 $66.47 867,999
2016-08-23 $95.20 $95.57 $94.59 $94.61 $66.24 686,662
2016-08-22 $94.90 $95.41 $94.64 $95.12 $66.60 523,785
2016-08-19 $96.28 $96.54 $94.24 $94.70 $66.30 1,696,005
2016-08-18 $94.94 $96.68 $94.94 $96.68 $67.69 2,428,783
2016-08-17 $93.23 $95.41 $92.68 $95.07 $66.56 2,143,486
2016-08-16 $94.50 $94.50 $93.32 $93.68 $65.59 1,586,096
2016-08-15 $96.38 $96.63 $94.72 $94.76 $66.35 842,006
2016-08-12 $96.22 $96.97 $96.21 $96.38 $67.48 830,593
2016-08-11 $95.64 $95.94 $95.27 $95.88 $67.13 825,901
2016-08-10 $95.60 $95.79 $95.06 $95.57 $66.91 685,489
2016-08-09 $95.18 $95.77 $94.78 $95.30 $66.72 671,949
2016-08-08 $95.24 $95.95 $94.61 $95.09 $66.58 894,337
2016-08-05 $96.68 $96.72 $94.91 $95.10 $66.58 1,294,391
2016-08-04 $96.67 $97.65 $96.53 $96.92 $67.86 690,619
2016-08-03 $98.02 $98.22 $96.24 $96.67 $67.68 1,047,605
2016-08-02 $98.18 $98.44 $97.62 $98.14 $68.71 1,648,475
2016-08-01 $97.38 $98.26 $97.25 $98.18 $68.74 1,982,324
2016-07-29 $97.02 $97.68 $97.02 $97.52 $68.28 2,914,747
2016-07-28 $97.27 $97.68 $96.95 $97.10 $67.98 2,156,570
2016-07-27 $98.03 $98.11 $96.57 $97.23 $68.08 1,507,146
2016-07-26 $99.18 $99.29 $97.88 $98.00 $68.61 1,475,651
2016-07-25 $99.12 $99.40 $98.53 $98.82 $69.19 1,437,129
2016-07-22 $98.29 $99.70 $98.18 $99.41 $69.60 1,123,842
2016-07-21 $97.25 $98.48 $96.96 $98.36 $68.87 856,711
2016-07-20 $98.00 $98.29 $97.35 $97.53 $68.29 502,603
2016-07-19 $98.06 $98.40 $97.59 $98.05 $68.65 661,159
2016-07-18 $97.86 $98.40 $97.79 $97.98 $68.60 653,733
2016-07-15 $97.26 $97.80 $97.10 $97.66 $68.38 1,176,547
2016-07-14 $97.49 $97.98 $96.87 $97.09 $67.98 1,362,213
2016-07-13 $98.18 $98.47 $97.87 $98.10 $68.68 1,134,045
2016-07-12 $98.15 $98.67 $97.32 $97.68 $68.39 837,355
2016-07-11 $98.75 $99.02 $97.66 $98.96 $69.29 584,507
2016-07-08 $97.89 $99.17 $97.02 $99.14 $69.41 989,196
2016-07-07 $99.69 $100.02 $97.94 $98.19 $68.75 884,099
2016-07-06 $100.14 $100.45 $99.34 $99.95 $69.98 1,220,230
2016-07-05 $99.38 $100.26 $99.27 $100.10 $70.09 1,220,492
2016-07-01 $99.64 $100.00 $98.27 $99.28 $69.51 1,342,935
2016-06-30 $97.28 $99.13 $97.06 $99.12 $69.40 1,682,616
2016-06-29 $97.14 $97.57 $96.74 $97.10 $67.98 955,822
2016-06-28 $96.49 $96.90 $95.41 $96.79 $67.77 1,501,360
2016-06-27 $95.36 $96.95 $95.36 $96.49 $67.56 1,737,903
2016-06-24 $93.45 $96.53 $93.35 $95.58 $66.92 2,188,660
2016-06-23 $93.91 $94.08 $93.28 $94.06 $65.86 1,018,956
2016-06-22 $94.27 $94.27 $93.58 $93.75 $65.64 796,001
2016-06-21 $93.91 $94.61 $93.35 $94.03 $65.84 721,547
2016-06-20 $94.29 $94.49 $93.09 $93.91 $65.75 960,558
2016-06-17 $94.07 $94.49 $93.33 $94.38 $66.08 1,493,737
2016-06-16 $92.78 $94.16 $92.78 $93.94 $65.77 1,080,376
2016-06-15 $95.03 $95.03 $93.56 $94.00 $65.31 981,184
2016-06-14 $93.92 $95.03 $93.43 $94.98 $65.99 1,188,035
2016-06-13 $94.00 $94.37 $93.71 $93.83 $65.19 911,733
2016-06-10 $93.99 $94.44 $93.53 $93.91 $65.24 787,167
2016-06-09 $93.39 $94.23 $93.35 $94.05 $65.34 1,103,860
2016-06-08 $92.71 $93.46 $92.37 $93.38 $64.88 712,898
2016-06-07 $92.79 $93.26 $92.51 $92.70 $64.40 642,621
2016-06-06 $92.83 $93.14 $92.14 $92.59 $64.33 744,793
2016-06-03 $92.00 $93.27 $91.94 $92.83 $64.49 753,943
2016-06-02 $90.91 $91.11 $90.02 $91.11 $63.30 621,431
2016-06-01 $90.60 $91.14 $90.42 $91.12 $63.31 820,515
2016-05-31 $90.04 $90.77 $89.83 $90.68 $63.00 1,325,126
2016-05-27 $89.81 $90.24 $89.44 $90.21 $62.67 663,819
2016-05-26 $88.75 $89.90 $88.43 $89.72 $62.33 710,043
2016-05-25 $89.00 $89.10 $88.36 $88.69 $61.62 889,559
2016-05-24 $88.10 $89.35 $88.00 $89.22 $61.99 808,216
2016-05-23 $88.70 $88.79 $87.69 $87.75 $60.96 561,679
2016-05-20 $88.97 $88.97 $88.12 $88.69 $61.62 909,450
2016-05-19 $87.39 $88.68 $86.81 $88.65 $61.59 740,018
2016-05-18 $88.52 $89.68 $87.34 $87.72 $60.94 1,128,168
2016-05-17 $90.60 $90.76 $88.70 $89.12 $61.92 927,703
2016-05-16 $90.71 $91.03 $90.16 $90.88 $63.14 565,164
2016-05-13 $91.29 $91.41 $90.37 $90.87 $63.13 626,271
2016-05-12 $90.81 $91.57 $90.24 $91.33 $63.45 738,058
2016-05-11 $90.41 $90.82 $89.67 $90.69 $63.01 898,864
2016-05-10 $90.64 $90.79 $90.05 $90.28 $62.72 932,680
2016-05-09 $90.23 $90.49 $89.81 $90.34 $62.76 1,353,490
2016-05-06 $91.08 $91.08 $89.56 $90.04 $62.56 1,572,463
2016-05-05 $90.95 $92.32 $90.71 $91.10 $63.29 1,120,088
2016-05-04 $89.51 $91.95 $89.51 $91.21 $63.37 1,280,708
2016-05-03 $90.04 $90.54 $89.29 $89.70 $62.32 1,050,585
2016-05-02 $89.09 $90.49 $88.78 $90.13 $62.62 1,625,966
2016-04-29 $87.56 $89.32 $86.98 $89.16 $61.94 1,919,596
2016-04-28 $86.47 $88.13 $86.36 $88.05 $61.17 882,723
2016-04-27 $86.46 $88.03 $85.83 $87.45 $60.76 1,109,277
2016-04-26 $86.19 $87.04 $85.47 $86.07 $59.80 1,018,529
2016-04-25 $85.69 $86.28 $85.37 $86.27 $59.94 986,647
2016-04-22 $85.55 $86.24 $85.21 $85.77 $59.59 915,128
2016-04-21 $86.80 $86.96 $84.77 $85.07 $59.10 1,356,384
2016-04-20 $89.50 $89.80 $86.93 $87.06 $60.49 821,787
2016-04-19 $89.26 $89.58 $88.99 $89.55 $62.22 753,821
2016-04-18 $89.11 $89.32 $88.49 $89.24 $62.00 885,418
2016-04-15 $88.58 $89.29 $88.14 $89.12 $61.92 955,680
2016-04-14 $88.57 $88.90 $88.10 $88.28 $61.33 957,125
2016-04-13 $89.40 $89.46 $88.00 $88.69 $61.62 974,487
2016-04-12 $88.94 $89.23 $88.60 $89.09 $61.90 852,568
2016-04-11 $89.08 $89.69 $88.56 $88.59 $61.55 996,438
2016-04-08 $89.00 $89.78 $88.55 $89.00 $61.83 779,685
2016-04-07 $88.66 $89.32 $88.54 $88.77 $61.67 1,173,876
2016-04-06 $88.93 $89.24 $88.43 $88.99 $61.83 928,704
2016-04-05 $90.50 $90.72 $88.92 $89.05 $61.87 1,525,850
2016-04-04 $91.05 $91.23 $89.84 $90.72 $63.03 1,103,355
2016-04-01 $90.62 $91.20 $89.94 $91.05 $63.26 1,305,477
2016-03-31 $90.72 $90.93 $90.19 $90.66 $62.99 1,277,277
2016-03-30 $90.93 $91.00 $90.25 $90.72 $63.03 798,683
2016-03-29 $89.26 $90.91 $88.94 $90.87 $63.13 1,047,282
2016-03-28 $89.50 $90.03 $88.91 $89.28 $62.03 698,804
2016-03-24 $88.99 $89.62 $88.74 $89.46 $62.15 869,388
2016-03-23 $88.44 $89.71 $87.92 $89.39 $62.10 1,123,457
2016-03-22 $88.80 $89.31 $88.26 $88.37 $61.40 995,054
2016-03-21 $88.49 $89.31 $87.72 $88.91 $61.77 808,718
2016-03-18 $89.67 $89.79 $88.62 $88.91 $61.77 2,419,162
2016-03-17 $89.10 $89.71 $88.31 $89.46 $62.15 1,682,670
2016-03-16 $87.96 $89.72 $87.32 $89.48 $61.66 1,349,721
2016-03-15 $87.75 $88.72 $87.69 $88.37 $60.90 813,640
2016-03-14 $88.15 $88.53 $87.63 $88.06 $60.68 709,267
2016-03-11 $88.48 $88.83 $87.85 $88.25 $60.82 1,118,361
2016-03-10 $87.70 $88.32 $87.19 $88.00 $60.64 952,759
2016-03-09 $88.33 $88.58 $87.59 $87.93 $60.60 1,312,607
2016-03-08 $86.22 $87.60 $85.73 $87.26 $60.13 1,668,495
2016-03-07 $84.53 $86.18 $84.39 $86.17 $59.38 1,478,589
2016-03-04 $83.58 $85.08 $83.27 $84.86 $58.48 1,079,244
2016-03-03 $84.25 $84.25 $82.60 $84.01 $57.89 1,390,918
2016-03-02 $83.46 $84.15 $81.75 $84.06 $57.93 1,253,799
2016-03-01 $84.61 $84.80 $83.15 $83.83 $57.77 1,596,592
2016-02-29 $84.20 $85.01 $84.01 $84.12 $57.97 1,468,846
2016-02-26 $86.46 $86.73 $84.26 $84.29 $58.09 1,354,619
2016-02-25 $86.33 $87.04 $86.00 $86.97 $59.93 668,485
2016-02-24 $85.69 $86.39 $85.20 $86.06 $59.31 805,893
2016-02-23 $84.97 $86.05 $84.72 $85.76 $59.10 780,149
2016-02-22 $85.02 $85.75 $84.69 $85.39 $58.84 940,677
2016-02-19 $84.95 $85.21 $84.11 $84.72 $58.38 1,026,309
2016-02-18 $84.37 $85.69 $84.04 $85.14 $58.67 1,172,514
2016-02-17 $84.55 $84.83 $83.57 $84.22 $58.04 1,545,251
2016-02-16 $83.64 $84.63 $83.23 $84.54 $58.26 1,590,626
2016-02-12 $83.74 $84.51 $82.93 $83.72 $57.69 1,180,959
2016-02-11 $85.93 $86.45 $84.03 $84.08 $57.94 1,766,094
2016-02-10 $85.63 $86.78 $83.80 $85.79 $59.12 2,637,192
2016-02-09 $86.03 $87.12 $85.79 $86.85 $59.85 1,716,295
2016-02-08 $86.84 $87.81 $85.24 $86.22 $59.42 2,065,617
2016-02-05 $86.18 $86.86 $85.04 $86.45 $59.58 2,087,395
2016-02-04 $86.94 $87.56 $86.44 $86.61 $59.69 1,631,197
2016-02-03 $86.67 $87.84 $86.10 $87.09 $60.02 2,087,441
2016-02-02 $85.15 $86.31 $84.98 $86.22 $59.42 1,475,137
2016-02-01 $84.51 $85.84 $84.29 $85.31 $58.79 1,280,290
2016-01-29 $84.00 $85.18 $82.81 $85.01 $58.58 1,795,619
2016-01-28 $82.00 $83.90 $81.59 $83.25 $57.37 905,901
2016-01-27 $81.26 $82.54 $81.04 $82.00 $56.51 1,161,162
2016-01-26 $81.11 $82.27 $80.85 $81.70 $56.30 1,120,717
2016-01-25 $81.37 $81.43 $80.53 $80.76 $55.65 1,013,166
2016-01-22 $79.94 $81.42 $79.38 $81.33 $56.05 1,612,890
2016-01-21 $80.18 $80.76 $78.72 $79.25 $54.61 1,699,616
2016-01-20 $81.71 $82.39 $79.53 $80.19 $55.26 2,389,188
2016-01-19 $81.26 $82.43 $80.87 $82.23 $56.67 2,002,492
2016-01-15 $80.29 $81.20 $79.82 $80.54 $55.50 1,729,194
2016-01-14 $80.19 $81.82 $79.87 $81.32 $56.04 1,354,288
2016-01-13 $80.42 $81.18 $80.01 $80.25 $55.30 2,151,242
2016-01-12 $79.77 $79.77 $78.46 $79.60 $54.85 1,793,255
2016-01-11 $78.59 $79.37 $78.58 $79.15 $54.54 2,169,659
2016-01-08 $78.72 $79.16 $78.25 $78.38 $54.01 1,858,054
2016-01-07 $78.78 $79.49 $78.49 $78.72 $54.25 1,670,200
2016-01-06 $79.37 $80.07 $79.13 $79.59 $54.85 2,465,849
2016-01-05 $78.96 $80.10 $78.01 $79.95 $55.10 1,479,420
2016-01-04 $79.50 $79.67 $78.42 $79.14 $54.54 1,654,740
2015-12-31 $81.43 $81.67 $79.34 $80.19 $55.26 1,151,434
2015-12-30 $81.59 $81.93 $81.23 $81.54 $56.19 1,355,315
2015-12-29 $80.97 $81.88 $80.79 $81.44 $56.12 1,031,822
2015-12-28 $79.80 $80.69 $79.59 $80.66 $55.59 892,925
2015-12-24 $79.82 $80.23 $79.70 $79.88 $55.05 385,294
2015-12-23 $79.35 $80.13 $79.27 $80.01 $55.14 786,050
2015-12-22 $78.87 $79.30 $77.97 $79.08 $54.50 1,047,377
2015-12-21 $79.16 $79.61 $77.98 $78.66 $54.21 1,276,214
2015-12-18 $79.87 $79.97 $78.50 $78.88 $54.36 1,877,740
2015-12-17 $80.30 $80.66 $79.69 $79.95 $55.10 1,358,383
2015-12-16 $79.49 $81.05 $79.22 $80.89 $55.24 1,242,398
2015-12-15 $78.66 $79.85 $78.66 $79.12 $54.03 909,921
2015-12-14 $78.34 $78.72 $77.35 $78.47 $53.59 1,613,397
2015-12-11 $78.61 $79.25 $78.24 $78.33 $53.49 1,364,485
2015-12-10 $80.14 $80.27 $78.61 $78.92 $53.89 1,488,390
2015-12-09 $80.34 $81.35 $79.78 $80.21 $54.77 1,984,935
2015-12-08 $81.00 $81.22 $80.00 $80.62 $55.05 1,007,751
2015-12-07 $80.32 $81.20 $80.02 $81.18 $55.44 1,258,871
2015-12-04 $78.76 $80.80 $78.53 $80.53 $54.99 1,588,815
2015-12-03 $78.70 $78.96 $77.95 $78.27 $53.45 1,977,428
2015-12-02 $80.40 $80.51 $78.61 $78.68 $53.73 1,587,206
2015-12-01 $80.94 $81.05 $80.00 $80.67 $55.09 1,370,397
2015-11-30 $80.19 $81.12 $80.14 $80.49 $54.97 1,536,487
2015-11-27 $79.88 $80.62 $79.59 $80.17 $54.75 349,725
2015-11-25 $80.21 $80.21 $79.48 $79.88 $54.55 693,993
2015-11-24 $80.15 $80.40 $79.36 $80.21 $54.77 1,083,357
2015-11-23 $81.34 $81.67 $80.36 $80.53 $54.99 763,799
2015-11-20 $81.29 $81.89 $81.02 $81.38 $55.57 1,707,353
2015-11-19 $80.34 $81.38 $80.07 $80.93 $55.27 1,283,776
2015-11-18 $79.29 $80.03 $78.26 $79.88 $54.55 1,846,457
2015-11-17 $80.80 $81.44 $79.32 $79.55 $54.32 991,063
2015-11-16 $79.39 $81.10 $79.36 $81.06 $55.36 1,315,729
2015-11-13 $80.21 $80.80 $79.33 $79.53 $54.31 1,080,015
2015-11-12 $80.76 $81.54 $79.80 $80.03 $54.65 1,134,232
2015-11-11 $80.34 $81.03 $80.17 $81.00 $55.31 1,293,646
2015-11-10 $79.46 $80.41 $79.22 $80.20 $54.77 1,390,647
2015-11-09 $79.00 $79.77 $78.71 $79.30 $54.15 1,696,710
2015-11-06 $81.73 $81.81 $79.19 $79.39 $54.21 2,419,283
2015-11-05 $82.53 $83.48 $82.38 $83.00 $56.68 1,440,306
2015-11-04 $82.46 $83.18 $82.25 $82.71 $56.48 795,406
2015-11-03 $81.78 $82.52 $81.47 $82.46 $56.31 1,000,914
2015-11-02 $81.60 $82.27 $81.12 $82.16 $56.11 980,249
2015-10-30 $81.38 $82.07 $80.98 $81.59 $55.72 894,528
2015-10-29 $81.66 $82.14 $80.12 $81.15 $55.42 1,067,342
2015-10-28 $83.47 $83.82 $81.32 $82.17 $56.11 1,144,935
2015-10-27 $83.23 $83.57 $83.01 $83.49 $57.01 357,362
2015-10-26 $83.57 $83.67 $82.33 $83.50 $57.02 531,424
2015-10-23 $84.22 $85.36 $82.98 $83.33 $56.91 1,135,659
2015-10-22 $83.93 $85.04 $83.77 $84.87 $57.96 1,010,848
2015-10-21 $84.25 $84.64 $83.60 $83.78 $57.21 831,843
2015-10-20 $83.14 $84.20 $83.06 $83.82 $57.24 690,589
2015-10-19 $83.44 $83.67 $82.84 $83.64 $57.12 949,102
2015-10-16 $83.66 $83.98 $83.00 $83.35 $56.92 951,403
2015-10-15 $82.10 $83.51 $81.66 $83.26 $56.86 1,352,537
2015-10-14 $81.50 $82.27 $81.15 $81.76 $55.83 853,475
2015-10-13 $81.37 $82.21 $81.03 $81.35 $55.55 1,196,006
2015-10-12 $81.35 $82.13 $81.17 $81.60 $55.72 832,958
2015-10-09 $81.27 $81.39 $80.80 $81.14 $55.41 976,285
2015-10-08 $80.20 $81.50 $80.00 $81.37 $55.57 769,914
2015-10-07 $80.89 $80.98 $80.08 $80.36 $54.88 998,939
2015-10-06 $80.93 $81.18 $80.17 $80.72 $55.12 1,342,338
2015-10-05 $81.00 $81.32 $80.09 $81.12 $55.40 968,352
2015-10-02 $80.22 $80.60 $79.02 $80.60 $55.04 1,192,452
2015-10-01 $80.49 $80.63 $78.39 $79.37 $54.20 1,442,445
2015-09-30 $78.79 $80.47 $78.52 $80.37 $54.88 1,844,780
2015-09-29 $78.92 $79.17 $77.74 $78.23 $53.42 2,263,617
2015-09-28 $79.27 $79.75 $78.68 $78.77 $53.79 1,602,969
2015-09-25 $78.98 $80.39 $78.39 $79.27 $54.13 1,897,503
2015-09-24 $77.99 $78.86 $77.81 $78.76 $53.78 1,238,676
2015-09-23 $77.37 $78.45 $76.92 $78.33 $53.49 1,309,664
2015-09-22 $77.59 $78.09 $77.07 $77.27 $52.77 1,231,553
2015-09-21 $77.95 $78.36 $77.66 $77.98 $53.25 906,365
2015-09-18 $77.54 $78.67 $77.41 $77.80 $53.13 1,699,857
2015-09-17 $77.00 $79.28 $76.73 $78.15 $53.37 1,765,802
2015-09-16 $76.26 $77.75 $76.23 $77.63 $52.52 1,551,294
2015-09-15 $76.06 $76.59 $75.28 $76.50 $51.76 1,051,327
2015-09-14 $76.06 $76.53 $75.68 $75.88 $51.34 777,834
2015-09-11 $74.84 $75.95 $74.56 $75.94 $51.38 878,386
2015-09-10 $74.74 $75.85 $74.74 $75.07 $50.79 984,869
2015-09-09 $76.38 $76.82 $75.04 $75.15 $50.84 1,182,967
2015-09-08 $75.89 $76.53 $75.56 $76.28 $51.61 1,011,194
2015-09-04 $75.50 $75.90 $74.64 $75.01 $50.75 988,427
2015-09-03 $76.51 $76.92 $76.06 $76.38 $51.68 805,027
2015-09-02 $76.51 $76.93 $75.37 $76.01 $51.43 1,057,793
2015-09-01 $77.21 $77.55 $75.69 $76.12 $51.50 1,467,530
2015-08-31 $78.65 $78.71 $77.25 $78.06 $52.81 1,965,579
2015-08-28 $78.84 $79.13 $77.74 $78.83 $53.33 1,211,641
2015-08-27 $78.44 $78.99 $77.67 $78.97 $53.43 1,424,996
2015-08-26 $77.34 $78.00 $76.09 $77.87 $52.68 1,910,045

DTE Energy Company (DTE) News Headlines

Recent DTE Energy Company (DTE) 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.