Duke Energy Corp (DUK) Exchange: NYSE

Data as of July 1, 2022

$104.53 ($1.12) 1.08%

Duke Energy Corp - Daily Information
Click for more stock information on Duke Energy Corp.
Daily Information Data
Date July 1, 2022
Open $103.67
Previous Close $104.53
High $104.80
Low $103.30
Adjusted Open $103.67
Previous Adjusted Close $104.53
Adjusted High $104.80
Adjusted Low $103.30

Key People Duke Energy Corp

Employee Position
Lynn J. Good Chairman, President & Chief Executive Officer
Dhiaa M. Jamil Chief Operating Officer & Executive Vice President
Steven K. Young Chief Financial Officer & Executive Vice President
Bonnie Titone Chief Information Officer
Melody Birmingham-Byrd Chief Administrative Officer & Senior VP
James P. Henning Senior Vice President-Customer Services
Sasha Weintraub Senior Vice President-Natural Gas Business Unit
Melissa Feldmeier Chief Ethics & Compliance Officer, Vice President
T. Preston Gillespie Chief Generation Officer & Senior Vice President
George T. Hamrick Chief Transmission Officer & Senior Vice President
Kelvin Henderson Chief Nuclear Officer & Senior Vice President
Ronald R. Reising Chief Human Resources Officer & Senior VP
Joseph P. Crapster Manager-Shareholder Communications
Michael Callahan President-South Carolina Region
Julie S. Janson Executive VP & CEO-Duke Energy Carolinas
Brian D. Savoy Executive VP, Chief Strategy & Commercial Officer
Keith G. Butler Chief Security Officer & Senior Vice President
Regis T. Repko SVP, Chief Regulated & Renewable Energy Officer
R. Alexander Glenn Senior VP & CEO-Duke Energy Florida & Midwest
Barbara A. Higgins Chief Customer Officer
Harry K. Sideris EVP-Customer Experience, Solutions & Service
Joni Y. Davis Chief Diversity Officer & Vice President
Swati V. Daji Senior Vice President-Customer Solutions
Dwight L. Jacobs Chief Procurement Officer & SVP-Supply Chain
Karl W. Newlin Senior VP-Corporate Development & Treasurer
Cynthia S. Lee Chief Accounting Officer, VP & Controller
Kodwo Ghartey-Tagoe Secretary, Chief Legal Officer & Executive VP
David S. Maltz Chief Governance Officer & Vice President-Legal
Jack Sullivan Vice President-Investor Relations
Louis E. Renjel Senior VP-External Affairs & Communications
Nicholas C. Fanandakis Independent Director
Thomas E. Skains Independent Director
Caroline D. Dorsa Independent Director
Webster Roy Dunbar Independent Director
Michael J. Pacilio Independent Director
E. Marie McKee Independent Director
John T. Herron Independent Director
Michael G. Browning Lead Independent Director
William E. Webster Independent Director
Theodore F. Craver Independent Director
Robert M. Davis Independent Director
Annette K. Clayton Independent Director

Company Profile Duke Energy Corp

Exchange: NYSE

IPO Date: April 6, 1983

Employees: 27,535

Sector: Utilities

Industry: Utilities-Regulated Electric

Website: Duke Energy Corp Website

Address: 550 South Tryon Street, Charlotte, NC, United States, 28202-1803

Historical Stock Data for Duke Energy Corp (DUK)
Date Open High Low Close Adj.Close Volume
2022-06-24 $103.67 $104.80 $103.30 $104.53 $104.53 2,953,846
2022-06-23 $100.67 $103.65 $100.55 $103.41 $103.41 3,724,400
2022-06-22 $98.92 $101.00 $98.69 $100.16 $100.16 2,911,304
2022-06-21 $97.94 $99.50 $97.62 $99.21 $99.21 2,877,776
2022-06-17 $99.24 $99.96 $96.87 $97.82 $97.82 5,533,017
2022-06-16 $99.03 $99.83 $97.86 $99.54 $99.54 4,134,131
2022-06-15 $102.01 $102.12 $99.06 $100.18 $100.18 4,039,500
2022-06-14 $103.71 $104.24 $99.66 $100.94 $100.94 3,899,713
2022-06-13 $106.78 $107.00 $102.93 $103.43 $103.43 2,752,167
2022-06-10 $106.91 $108.69 $105.95 $107.77 $107.77 3,342,722
2022-06-09 $110.43 $111.03 $107.59 $107.73 $107.73 2,379,935
2022-06-08 $111.96 $112.07 $110.27 $110.49 $110.49 1,810,722
2022-06-07 $110.95 $112.41 $110.26 $112.34 $112.34 2,113,301
2022-06-06 $111.51 $112.08 $110.93 $111.11 $111.11 1,483,238
2022-06-03 $111.48 $112.10 $110.97 $111.16 $111.16 1,547,943
2022-06-02 $112.10 $112.36 $109.92 $111.79 $111.79 2,712,869
2022-06-01 $112.55 $112.73 $110.96 $111.67 $111.67 2,552,064
2022-05-31 $113.17 $113.54 $112.10 $112.52 $112.52 5,037,659
2022-05-27 $112.89 $114.50 $112.58 $114.40 $114.40 2,628,918
2022-05-26 $113.07 $113.79 $112.60 $113.23 $113.23 2,717,639
2022-05-25 $113.20 $113.42 $111.70 $112.39 $112.39 2,771,923
2022-05-24 $111.31 $113.33 $110.72 $112.98 $112.98 3,009,196
2022-05-23 $110.65 $111.90 $109.81 $110.81 $110.81 2,577,411
2022-05-20 $108.84 $110.01 $108.19 $109.83 $109.83 3,375,119
2022-05-19 $108.67 $109.45 $107.23 $108.95 $108.95 3,687,602
2022-05-18 $109.82 $110.56 $108.58 $108.90 $108.90 4,006,168
2022-05-17 $109.43 $110.00 $107.13 $109.35 $109.35 4,076,154
2022-05-16 $109.65 $110.88 $109.43 $110.03 $110.03 2,407,978
2022-05-13 $109.39 $109.67 $107.71 $109.30 $109.30 3,251,338
2022-05-12 $108.79 $109.31 $107.40 $108.85 $108.85 3,429,164
2022-05-11 $109.12 $111.66 $108.84 $109.91 $108.92 3,082,751
2022-05-10 $110.59 $112.20 $108.04 $108.91 $107.93 3,372,198
2022-05-09 $109.64 $112.12 $108.50 $110.80 $109.81 3,663,254
2022-05-06 $109.79 $111.97 $109.33 $111.32 $110.32 2,723,528
2022-05-05 $110.02 $110.97 $109.08 $110.05 $109.06 2,200,121
2022-05-04 $108.20 $110.78 $107.93 $110.51 $109.52 2,560,298
2022-05-03 $109.35 $110.40 $108.19 $108.36 $107.39 2,428,505
2022-05-02 $110.67 $111.09 $107.47 $108.70 $107.73 3,831,717
2022-04-29 $113.42 $113.51 $109.78 $110.16 $109.17 5,423,994
2022-04-28 $113.57 $114.70 $112.60 $113.80 $112.78 2,734,076
2022-04-27 $113.56 $114.89 $112.21 $113.09 $112.08 2,483,986
2022-04-26 $113.81 $115.83 $113.35 $113.50 $112.48 3,918,299
2022-04-25 $114.82 $115.03 $112.04 $113.77 $112.75 3,743,598
2022-04-22 $115.17 $115.45 $114.14 $114.28 $113.26 3,185,591
2022-04-21 $115.15 $116.33 $114.67 $115.28 $114.25 1,865,854
2022-04-20 $115.49 $115.87 $115.17 $115.43 $114.39 2,124,577
2022-04-19 $114.37 $114.70 $113.77 $114.47 $113.44 2,018,154
2022-04-18 $115.28 $115.82 $113.59 $114.24 $113.22 1,962,567
2022-04-14 $115.19 $115.52 $114.48 $114.85 $113.82 2,719,313
2022-04-13 $115.51 $115.90 $114.40 $115.11 $114.08 2,092,345
2022-04-12 $114.03 $115.73 $113.27 $115.42 $114.38 2,509,813
2022-04-11 $115.46 $115.96 $113.79 $114.23 $113.21 2,574,188
2022-04-08 $115.39 $115.79 $114.17 $115.35 $114.32 1,678,131
2022-04-07 $114.99 $115.22 $113.45 $114.86 $113.83 2,785,870
2022-04-06 $113.11 $115.26 $112.49 $115.15 $114.12 3,413,388
2022-04-05 $112.00 $114.14 $111.98 $112.52 $111.51 2,480,939
2022-04-04 $112.10 $112.25 $110.41 $111.79 $110.79 2,266,203
2022-04-01 $111.70 $112.90 $110.55 $112.82 $111.81 2,302,523
2022-03-31 $111.38 $112.55 $111.20 $111.66 $110.66 3,280,069
2022-03-30 $111.00 $111.50 $110.40 $111.48 $110.48 1,979,358
2022-03-29 $110.13 $110.99 $109.62 $110.97 $109.97 2,461,711
2022-03-28 $109.00 $110.04 $108.25 $110.04 $109.05 2,470,336
2022-03-25 $107.80 $109.36 $107.53 $109.13 $108.15 1,666,504
2022-03-24 $106.57 $108.08 $106.40 $107.47 $106.51 2,196,580
2022-03-23 $106.68 $107.51 $105.92 $106.83 $105.87 2,617,382
2022-03-22 $106.77 $106.95 $104.86 $106.19 $105.24 2,574,978
2022-03-21 $105.32 $106.87 $105.28 $106.16 $105.21 1,956,660
2022-03-18 $106.30 $106.92 $104.57 $105.05 $104.11 4,681,746
2022-03-17 $106.00 $107.54 $105.29 $106.50 $105.54 2,675,174
2022-03-16 $107.02 $107.02 $104.17 $105.97 $105.02 2,636,495
2022-03-15 $107.34 $107.38 $106.13 $106.69 $105.73 2,113,500
2022-03-14 $107.05 $107.70 $105.74 $106.30 $105.35 2,562,940
2022-03-11 $106.10 $107.09 $105.95 $106.14 $105.19 2,229,694
2022-03-10 $104.62 $106.42 $104.44 $106.19 $105.24 2,038,462
2022-03-09 $106.19 $106.57 $105.12 $105.33 $104.39 3,293,419
2022-03-08 $106.76 $107.45 $105.33 $105.47 $104.52 3,549,811
2022-03-07 $105.40 $106.99 $104.55 $106.70 $105.74 3,610,974
2022-03-04 $102.46 $105.37 $102.40 $105.26 $104.32 3,276,739
2022-03-03 $101.25 $103.23 $101.06 $102.64 $101.72 2,607,640
2022-03-02 $99.94 $101.25 $99.74 $100.79 $99.89 2,334,531
2022-03-01 $100.41 $101.06 $98.67 $99.83 $98.93 2,448,073
2022-02-28 $99.21 $100.52 $98.99 $100.41 $99.51 3,069,393
2022-02-25 $98.04 $100.34 $97.84 $100.22 $99.32 3,326,772
2022-02-24 $97.43 $97.62 $95.48 $97.04 $96.17 4,207,758
2022-02-23 $99.66 $99.87 $97.60 $97.67 $96.79 4,055,904
2022-02-22 $100.00 $100.24 $98.57 $99.45 $98.56 3,304,140
2022-02-18 $98.36 $100.19 $98.08 $99.81 $98.91 4,505,553
2022-02-17 $98.47 $99.16 $97.53 $98.73 $97.84 2,401,928
2022-02-16 $99.36 $99.97 $98.90 $99.51 $97.64 2,956,107
2022-02-15 $100.13 $101.11 $98.77 $99.30 $97.44 3,149,517
2022-02-14 $100.55 $101.01 $98.63 $99.95 $98.08 5,284,441
2022-02-11 $100.10 $100.86 $99.56 $99.75 $97.88 3,953,478
2022-02-10 $104.19 $104.33 $99.58 $99.79 $97.92 5,918,179
2022-02-09 $104.75 $105.21 $104.22 $104.71 $102.75 2,259,855
2022-02-08 $105.27 $105.36 $104.06 $104.41 $102.45 2,298,767
2022-02-07 $104.14 $104.82 $103.35 $104.34 $102.38 3,046,640
2022-02-04 $104.56 $105.34 $103.63 $104.25 $102.29 2,217,282
2022-02-03 $105.22 $105.76 $104.70 $105.43 $103.45 2,238,905
2022-02-02 $103.35 $105.22 $103.05 $105.00 $103.03 3,391,315
2022-02-01 $104.55 $105.08 $102.39 $103.45 $101.51 3,036,261
2022-01-31 $103.87 $105.24 $103.46 $105.06 $103.09 4,306,735
2022-01-28 $103.19 $104.77 $102.80 $104.73 $102.77 2,874,365
2022-01-27 $102.51 $104.38 $102.47 $103.25 $101.31 3,384,930
2022-01-26 $102.18 $103.30 $101.20 $101.95 $100.04 3,111,004
2022-01-25 $101.71 $103.15 $101.56 $102.32 $100.40 3,336,368
2022-01-24 $103.62 $103.98 $100.25 $102.58 $100.66 5,654,602
2022-01-21 $103.02 $104.21 $102.67 $102.98 $101.05 3,453,822
2022-01-20 $102.05 $103.53 $101.99 $102.31 $100.39 2,427,042
2022-01-19 $101.88 $102.83 $101.31 $102.17 $100.25 2,286,697
2022-01-18 $103.33 $103.75 $101.74 $101.87 $99.96 2,946,746
2022-01-14 $104.44 $104.68 $103.27 $104.04 $102.09 3,425,980
2022-01-13 $103.54 $104.50 $103.20 $104.15 $102.20 2,591,245
2022-01-12 $102.68 $103.82 $102.20 $103.62 $101.68 2,216,052
2022-01-11 $104.58 $104.70 $102.53 $103.23 $101.29 2,569,007
2022-01-10 $104.65 $105.32 $104.07 $104.56 $102.60 2,683,463
2022-01-07 $102.81 $104.97 $102.26 $104.50 $102.54 2,990,064
2022-01-06 $103.51 $104.77 $103.33 $103.47 $101.53 3,944,125
2022-01-05 $103.50 $104.92 $103.47 $103.64 $101.70 2,446,659
2022-01-04 $103.36 $104.94 $103.28 $103.41 $101.47 2,558,360
2022-01-03 $104.91 $104.91 $103.02 $103.49 $101.55 3,272,662
2021-12-31 $104.72 $105.23 $104.00 $104.90 $102.93 1,943,467
2021-12-30 $104.80 $105.04 $104.12 $104.79 $102.82 1,690,726
2021-12-29 $104.76 $105.03 $104.23 $104.76 $102.79 1,176,335
2021-12-28 $103.46 $104.60 $103.46 $104.57 $102.61 1,197,446
2021-12-27 $102.97 $103.44 $102.68 $103.29 $101.35 1,269,614
2021-12-23 $103.28 $103.89 $102.93 $102.97 $101.04 1,435,271
2021-12-22 $102.91 $103.53 $102.67 $103.16 $101.22 1,588,711
2021-12-21 $104.00 $104.49 $102.68 $103.02 $101.09 2,054,554
2021-12-20 $102.52 $103.83 $101.88 $103.67 $101.73 3,678,554
2021-12-17 $104.45 $105.17 $102.32 $103.04 $101.11 7,150,284
2021-12-16 $104.00 $105.11 $103.64 $104.54 $102.58 3,066,595
2021-12-15 $102.81 $104.11 $102.81 $103.82 $101.87 3,378,793
2021-12-14 $103.05 $103.50 $102.32 $102.77 $100.84 2,825,123
2021-12-13 $101.50 $103.63 $101.45 $103.04 $101.11 3,932,509
2021-12-10 $100.81 $102.05 $100.36 $101.51 $99.61 3,039,913
2021-12-09 $101.04 $101.12 $99.26 $100.28 $98.40 4,020,793
2021-12-08 $100.99 $101.64 $100.20 $100.85 $98.96 4,819,465
2021-12-07 $100.88 $101.55 $100.50 $101.17 $99.27 4,402,505
2021-12-06 $100.52 $102.70 $100.26 $101.21 $99.31 2,972,512
2021-12-03 $98.10 $99.95 $97.31 $99.88 $98.01 3,106,864
2021-12-02 $97.10 $98.68 $96.93 $97.65 $95.82 2,956,178
2021-12-01 $97.44 $99.00 $96.58 $96.62 $94.81 2,826,066
2021-11-30 $99.65 $99.72 $96.75 $97.01 $95.19 3,873,210
2021-11-29 $99.92 $100.49 $99.11 $100.22 $98.34 2,128,879
2021-11-26 $99.18 $100.66 $99.15 $99.28 $97.42 1,805,360
2021-11-24 $100.99 $101.19 $99.92 $100.18 $98.30 2,236,838
2021-11-23 $100.49 $101.07 $99.38 $100.74 $98.85 3,174,245
2021-11-22 $98.50 $100.55 $98.32 $100.25 $98.37 3,913,928
2021-11-19 $98.45 $98.76 $97.96 $98.42 $96.57 2,986,447
2021-11-18 $98.58 $98.66 $97.98 $98.37 $96.52 2,810,277
2021-11-17 $99.00 $99.25 $98.41 $98.99 $97.13 2,368,603
2021-11-16 $100.53 $100.77 $98.96 $99.08 $97.22 3,758,788
2021-11-15 $100.24 $101.01 $99.73 $100.60 $98.71 2,362,902
2021-11-12 $100.25 $100.50 $99.58 $99.88 $98.01 2,495,408
2021-11-11 $101.36 $101.56 $99.96 $100.25 $98.37 2,002,720
2021-11-10 $101.28 $101.91 $100.69 $101.62 $99.71 1,876,566
2021-11-09 $101.79 $102.25 $101.23 $101.96 $99.09 2,863,207
2021-11-08 $101.88 $101.99 $100.51 $101.42 $98.56 3,686,955
2021-11-05 $101.19 $102.67 $101.05 $101.68 $98.81 2,127,856
2021-11-04 $102.39 $102.85 $99.87 $101.02 $98.17 3,054,472
2021-11-03 $102.25 $102.95 $101.45 $102.54 $99.65 2,061,953
2021-11-02 $102.63 $102.81 $101.50 $102.45 $99.56 2,595,958
2021-11-01 $102.13 $102.68 $101.46 $102.31 $99.43 1,588,637
2021-10-29 $102.24 $102.96 $101.60 $102.01 $99.14 2,301,579
2021-10-28 $102.42 $102.85 $101.77 $102.49 $99.60 1,973,889
2021-10-27 $103.65 $103.82 $102.65 $102.76 $99.86 1,519,205
2021-10-26 $102.79 $104.14 $102.64 $103.29 $100.38 2,298,346
2021-10-25 $103.69 $103.70 $102.62 $102.84 $99.94 1,681,631
2021-10-22 $103.21 $104.94 $102.97 $103.78 $100.86 2,430,337
2021-10-21 $102.39 $103.03 $102.17 $103.00 $100.10 2,057,867
2021-10-20 $101.25 $102.57 $101.25 $102.23 $99.35 1,892,691
2021-10-19 $100.35 $101.22 $100.13 $101.13 $98.28 1,759,349
2021-10-18 $99.85 $100.18 $99.15 $99.86 $97.05 2,057,710
2021-10-15 $101.75 $101.99 $100.10 $100.35 $97.52 2,593,496
2021-10-14 $101.11 $101.89 $100.76 $101.65 $98.79 3,045,634
2021-10-13 $99.84 $100.75 $99.05 $100.70 $97.86 1,799,807
2021-10-12 $99.85 $100.56 $99.58 $99.82 $97.01 2,426,116
2021-10-11 $100.18 $100.73 $99.35 $99.71 $96.90 1,659,659
2021-10-08 $101.00 $101.32 $100.41 $100.53 $97.70 1,745,173
2021-10-07 $101.92 $102.56 $100.86 $100.96 $98.12 2,020,022
2021-10-06 $99.93 $101.91 $99.25 $101.85 $98.98 2,794,824
2021-10-05 $100.88 $100.98 $99.95 $100.17 $97.35 3,411,517
2021-10-04 $98.66 $101.03 $98.51 $100.76 $97.92 4,645,667
2021-10-01 $98.20 $98.88 $97.61 $98.46 $95.69 4,598,467
2021-09-30 $98.52 $98.70 $97.56 $97.59 $94.84 2,963,951
2021-09-29 $97.05 $99.03 $96.95 $98.34 $95.57 3,299,000
2021-09-28 $97.45 $97.86 $96.58 $97.05 $94.32 3,126,760
2021-09-27 $98.45 $99.56 $97.50 $97.63 $94.88 2,772,782
2021-09-24 $98.25 $99.08 $97.89 $98.46 $95.69 3,010,760
2021-09-23 $98.61 $99.45 $98.20 $98.40 $95.63 2,419,921
2021-09-22 $99.25 $99.46 $98.18 $98.54 $95.76 2,732,950
2021-09-21 $99.92 $100.47 $98.83 $98.92 $96.13 3,274,870
2021-09-20 $99.29 $100.31 $98.53 $99.64 $96.83 4,907,802
2021-09-17 $101.00 $101.58 $99.57 $99.67 $96.86 6,699,178
2021-09-16 $102.49 $102.81 $101.28 $101.41 $98.55 3,219,079
2021-09-15 $101.25 $102.42 $100.80 $102.03 $99.16 2,795,837
2021-09-14 $103.00 $103.51 $101.48 $101.61 $98.75 3,421,744
2021-09-13 $103.98 $104.22 $102.55 $102.73 $99.84 2,801,051
2021-09-10 $104.65 $104.79 $103.15 $103.20 $100.29 2,391,729
2021-09-09 $105.09 $105.35 $104.53 $104.62 $101.67 2,317,719
2021-09-08 $103.27 $105.65 $102.71 $105.33 $102.36 3,616,351
2021-09-07 $105.52 $105.59 $103.17 $103.20 $100.29 4,472,933
2021-09-03 $106.39 $106.64 $105.47 $105.68 $102.70 3,043,749
2021-09-02 $106.20 $106.95 $106.00 $106.65 $103.64 2,792,661
2021-09-01 $104.90 $106.38 $104.67 $106.12 $103.13 2,499,536
2021-08-31 $104.84 $105.62 $104.40 $104.66 $101.71 3,069,334
2021-08-30 $104.50 $105.16 $104.34 $104.79 $101.84 1,947,959
2021-08-27 $105.08 $105.33 $104.51 $104.67 $101.72 1,724,449
2021-08-26 $105.40 $105.58 $104.82 $104.85 $101.90 2,495,848
2021-08-25 $105.13 $105.96 $104.43 $105.38 $102.41 2,357,877
2021-08-24 $106.03 $106.17 $104.39 $105.15 $102.19 3,730,669
2021-08-23 $107.06 $107.47 $105.68 $105.83 $102.85 2,712,775
2021-08-20 $106.23 $107.34 $105.64 $107.21 $104.19 2,569,137
2021-08-19 $107.06 $108.22 $106.70 $106.88 $103.87 2,464,575
2021-08-18 $107.77 $107.84 $106.57 $107.05 $104.03 2,834,136
2021-08-17 $107.79 $108.24 $106.75 $107.71 $104.68 2,151,866
2021-08-16 $106.33 $108.38 $106.16 $107.81 $104.77 3,286,659
2021-08-13 $105.98 $106.29 $105.53 $106.00 $103.01 2,010,193
2021-08-12 $105.79 $106.50 $105.47 $105.69 $102.71 2,227,260
2021-08-11 $107.28 $107.81 $106.97 $107.14 $103.16 2,510,425
2021-08-10 $106.50 $107.24 $106.00 $106.90 $102.93 2,022,350
2021-08-09 $106.70 $107.01 $105.47 $106.15 $102.21 2,435,827
2021-08-06 $107.42 $108.06 $106.88 $106.96 $102.99 2,617,775
2021-08-05 $106.75 $108.00 $106.33 $107.93 $103.92 2,843,840
2021-08-04 $106.29 $107.00 $105.37 $106.73 $102.76 2,261,822
2021-08-03 $106.41 $107.56 $105.98 $106.61 $102.65 2,398,941
2021-08-02 $105.39 $106.66 $105.16 $106.19 $102.24 3,392,333
2021-07-30 $105.68 $106.71 $104.88 $105.11 $101.21 2,567,756
2021-07-29 $105.91 $106.06 $104.97 $105.68 $101.75 1,477,809
2021-07-28 $106.26 $106.40 $104.75 $105.65 $101.73 2,144,669
2021-07-27 $104.37 $106.68 $104.05 $106.36 $102.41 2,036,075
2021-07-26 $104.60 $105.05 $103.95 $104.58 $100.69 3,170,100
2021-07-23 $103.06 $104.59 $103.06 $104.47 $100.59 1,896,057
2021-07-22 $103.17 $103.97 $102.76 $102.92 $99.10 2,948,720
2021-07-21 $103.92 $104.10 $103.12 $103.16 $99.33 2,078,095
2021-07-20 $104.08 $105.42 $103.43 $103.74 $99.89 2,411,432
2021-07-19 $104.41 $105.46 $102.74 $103.89 $100.03 5,548,785
2021-07-16 $104.10 $105.38 $103.81 $104.76 $100.87 2,759,092
2021-07-15 $102.54 $104.00 $102.54 $103.94 $100.08 2,869,368
2021-07-14 $101.50 $103.04 $100.57 $102.70 $98.88 2,692,937
2021-07-13 $101.46 $101.85 $100.97 $101.53 $97.76 2,774,443
2021-07-12 $100.22 $101.64 $99.86 $101.53 $97.76 2,509,131
2021-07-09 $100.95 $101.04 $99.90 $100.66 $96.92 2,676,306
2021-07-08 $100.03 $101.00 $99.85 $100.56 $96.82 2,386,166
2021-07-07 $99.95 $100.56 $99.18 $100.37 $96.64 2,044,410
2021-07-06 $99.59 $99.89 $98.40 $99.83 $96.12 3,258,062
2021-07-02 $99.74 $99.74 $99.18 $99.51 $95.81 1,779,340
2021-07-01 $98.96 $99.87 $98.35 $99.55 $95.85 2,406,895
2021-06-30 $98.17 $98.95 $97.68 $98.72 $95.05 2,493,445
2021-06-29 $99.76 $100.24 $97.68 $98.12 $94.47 2,669,543
2021-06-28 $100.00 $100.73 $99.64 $100.01 $96.29 3,192,833
2021-06-25 $99.36 $99.83 $98.95 $99.72 $96.02 3,236,194
2021-06-24 $99.23 $99.46 $98.70 $99.07 $95.39 2,448,584
2021-06-23 $100.15 $100.92 $99.08 $99.23 $95.54 3,997,331
2021-06-22 $100.84 $101.47 $100.28 $100.40 $96.67 2,562,099
2021-06-21 $100.09 $101.56 $99.76 $101.31 $97.55 3,566,057
2021-06-18 $102.07 $102.25 $99.51 $99.61 $95.91 5,190,379
2021-06-17 $101.82 $103.17 $101.49 $102.42 $98.62 3,998,678
2021-06-16 $103.72 $103.90 $101.73 $101.81 $98.03 3,734,321
2021-06-15 $102.60 $103.51 $102.22 $103.22 $99.39 2,738,684
2021-06-14 $101.93 $102.55 $101.76 $102.53 $98.72 2,003,453
2021-06-11 $101.53 $102.06 $101.14 $101.93 $98.14 1,908,960
2021-06-10 $101.38 $101.86 $101.15 $101.71 $97.93 1,783,884
2021-06-09 $100.62 $101.47 $100.43 $101.39 $97.62 1,584,765
2021-06-08 $102.14 $102.14 $100.44 $100.59 $96.85 3,147,912
2021-06-07 $101.55 $102.21 $101.45 $101.86 $98.08 3,335,072
2021-06-04 $101.97 $102.09 $101.39 $101.48 $97.71 2,771,395
2021-06-03 $100.24 $102.02 $100.18 $101.67 $97.89 3,401,873
2021-06-02 $100.41 $101.27 $99.72 $100.68 $96.94 1,889,880
2021-06-01 $100.54 $100.75 $99.58 $100.08 $96.36 2,816,156
2021-05-28 $100.37 $100.77 $99.99 $100.22 $96.50 2,271,192
2021-05-27 $101.31 $101.36 $99.90 $100.01 $96.29 4,251,289
2021-05-26 $101.30 $101.61 $100.78 $101.11 $97.35 2,607,778
2021-05-25 $102.12 $102.26 $100.80 $101.31 $97.55 3,015,198
2021-05-24 $103.09 $103.51 $102.16 $102.31 $98.51 2,726,479
2021-05-21 $102.53 $103.07 $101.92 $102.86 $99.04 4,136,476
2021-05-20 $101.31 $102.78 $101.19 $102.27 $98.47 3,110,153
2021-05-19 $102.20 $102.36 $100.12 $101.16 $97.40 4,371,640
2021-05-18 $102.20 $103.11 $101.96 $102.49 $98.68 4,857,062
2021-05-17 $103.17 $108.00 $102.38 $102.45 $98.64 5,582,995
2021-05-14 $103.31 $103.83 $102.62 $103.06 $99.23 2,409,600
2021-05-13 $100.40 $103.59 $100.25 $103.00 $99.17 3,318,245
2021-05-12 $103.56 $103.71 $101.15 $101.22 $96.55 4,477,644
2021-05-11 $104.18 $104.60 $102.72 $103.63 $98.85 4,487,880
2021-05-10 $101.28 $108.00 $101.06 $103.74 $98.96 8,173,920
2021-05-07 $100.39 $101.43 $100.19 $100.86 $96.21 4,544,918
2021-05-06 $99.76 $100.74 $99.35 $100.54 $95.91 2,051,569
2021-05-05 $100.50 $100.66 $98.65 $99.36 $94.78 3,582,200
2021-05-04 $100.71 $101.08 $100.11 $100.78 $96.14 3,096,407
2021-05-03 $100.82 $101.90 $100.38 $100.71 $96.07 3,572,218
2021-04-30 $99.86 $100.71 $99.27 $100.69 $96.05 2,575,017
2021-04-29 $98.68 $99.63 $98.58 $99.55 $94.96 2,171,991
2021-04-28 $98.89 $99.16 $98.07 $98.57 $94.03 2,514,564
2021-04-27 $98.96 $99.15 $98.34 $98.61 $94.07 3,441,328
2021-04-26 $99.94 $99.94 $99.01 $99.20 $94.63 2,750,007
2021-04-23 $100.09 $100.46 $99.44 $99.85 $95.25 2,849,413
2021-04-22 $101.21 $101.21 $100.04 $100.08 $95.47 3,866,818
2021-04-21 $101.37 $101.65 $100.57 $101.09 $96.43 3,741,980
2021-04-20 $100.25 $101.83 $100.06 $101.41 $96.74 3,171,562
2021-04-19 $100.68 $100.75 $99.66 $100.20 $95.58 3,491,591
2021-04-16 $99.85 $101.13 $99.75 $100.67 $96.03 3,820,931
2021-04-15 $98.84 $99.89 $98.74 $99.75 $95.15 3,271,631
2021-04-14 $98.29 $98.89 $98.03 $98.79 $94.24 3,604,346
2021-04-13 $97.12 $98.85 $96.81 $98.50 $93.96 3,661,297
2021-04-12 $97.14 $98.11 $97.07 $97.64 $93.14 3,784,694
2021-04-09 $98.00 $98.74 $97.44 $97.54 $93.04 2,028,665
2021-04-08 $97.93 $98.15 $97.37 $97.62 $93.12 4,922,358
2021-04-07 $97.70 $98.05 $97.35 $97.82 $93.31 2,549,239
2021-04-06 $96.76 $97.60 $96.07 $97.57 $93.07 3,634,332
2021-04-05 $96.35 $97.66 $96.17 $96.93 $92.46 2,839,828
2021-04-01 $96.43 $96.53 $95.34 $96.28 $91.84 2,876,052
2021-03-31 $95.91 $96.79 $95.84 $96.53 $92.08 3,480,686
2021-03-30 $97.59 $97.64 $95.56 $96.24 $91.80 3,275,093
2021-03-29 $95.79 $97.92 $95.32 $97.58 $93.08 4,941,205
2021-03-26 $95.33 $95.95 $94.80 $95.83 $91.41 6,036,220
2021-03-25 $94.97 $95.90 $94.40 $95.53 $91.13 2,622,948
2021-03-24 $93.53 $95.13 $93.40 $94.39 $90.04 3,024,344
2021-03-23 $92.99 $94.59 $92.65 $94.02 $89.69 3,852,868
2021-03-22 $92.72 $93.24 $92.10 $93.12 $88.83 4,108,035
2021-03-19 $92.47 $93.35 $91.60 $92.72 $88.45 11,280,761
2021-03-18 $91.82 $92.66 $91.29 $92.33 $88.07 3,471,844
2021-03-17 $92.96 $93.31 $91.48 $91.85 $87.62 4,138,383
2021-03-16 $92.19 $93.38 $91.81 $93.02 $88.73 3,140,071
2021-03-15 $91.88 $92.55 $91.53 $92.33 $88.07 4,261,234
2021-03-12 $91.01 $91.95 $90.69 $91.40 $87.19 3,462,260
2021-03-11 $90.67 $92.30 $90.28 $90.69 $86.51 3,565,218
2021-03-10 $90.95 $91.70 $90.60 $90.79 $86.61 4,227,799
2021-03-09 $90.22 $91.47 $89.79 $90.95 $86.76 3,228,468
2021-03-08 $89.00 $91.23 $88.56 $90.22 $86.06 3,741,049
2021-03-05 $86.75 $89.00 $86.18 $88.53 $84.45 3,787,986
2021-03-04 $87.30 $88.77 $86.01 $86.46 $82.48 4,197,253
2021-03-03 $86.89 $87.46 $85.80 $87.27 $83.25 2,724,697
2021-03-02 $87.06 $87.87 $86.45 $87.24 $83.22 2,427,661
2021-03-01 $86.00 $88.04 $86.00 $87.04 $83.03 2,827,982
2021-02-26 $87.34 $88.64 $85.56 $85.59 $81.65 3,870,056
2021-02-25 $87.25 $88.76 $86.70 $87.12 $83.10 3,421,605
2021-02-24 $88.94 $88.99 $87.33 $87.34 $83.31 2,886,395
2021-02-23 $89.39 $90.04 $88.27 $89.04 $84.94 2,640,201
2021-02-22 $88.14 $88.64 $87.08 $88.35 $84.28 2,980,841
2021-02-19 $89.44 $89.44 $88.22 $88.43 $84.35 3,537,341
2021-02-18 $89.21 $90.47 $89.10 $89.53 $85.40 3,662,595
2021-02-17 $88.57 $89.57 $87.89 $89.20 $85.09 3,765,905
2021-02-16 $89.64 $90.20 $88.03 $88.38 $84.31 2,931,921
2021-02-12 $89.92 $90.39 $89.15 $89.82 $85.68 2,742,406
2021-02-11 $92.70 $92.82 $90.35 $90.42 $86.25 3,633,377
2021-02-10 $93.77 $94.19 $92.81 $93.70 $88.44 2,351,999
2021-02-09 $93.61 $94.06 $92.79 $93.32 $88.08 1,931,896
2021-02-08 $94.61 $94.68 $93.02 $93.60 $88.34 2,087,106
2021-02-05 $94.47 $95.45 $94.03 $94.74 $89.42 2,465,869
2021-02-04 $93.67 $94.47 $93.31 $94.35 $89.05 2,376,093
2021-02-03 $92.74 $93.61 $92.52 $93.39 $88.15 2,577,504
2021-02-02 $93.09 $94.95 $92.69 $93.10 $87.87 2,232,562
2021-02-01 $94.05 $94.40 $92.89 $93.16 $87.93 2,571,212
2021-01-29 $92.01 $94.58 $91.05 $94.00 $88.72 4,967,518
2021-01-28 $92.16 $93.70 $91.45 $91.48 $86.34 2,001,010
2021-01-27 $92.35 $94.16 $91.33 $91.71 $86.56 3,002,468
2021-01-26 $92.79 $93.45 $91.86 $92.92 $87.70 2,261,507
2021-01-25 $90.01 $93.07 $89.79 $92.91 $87.69 3,469,236
2021-01-22 $89.82 $90.67 $89.46 $90.29 $85.22 1,917,464
2021-01-21 $90.50 $90.77 $89.80 $90.18 $85.12 2,254,835
2021-01-20 $90.30 $91.21 $89.50 $90.78 $85.68 2,331,359
2021-01-19 $92.59 $92.95 $90.35 $90.38 $85.30 2,486,228
2021-01-15 $90.91 $92.38 $90.60 $92.11 $86.94 2,914,574
2021-01-14 $91.56 $91.96 $90.33 $91.66 $86.51 3,097,519
2021-01-13 $88.98 $92.37 $88.95 $91.56 $86.42 3,592,454
2021-01-12 $89.14 $89.56 $87.62 $88.93 $83.94 2,858,982
2021-01-11 $89.64 $90.42 $88.53 $89.29 $84.28 2,193,801
2021-01-08 $89.95 $90.40 $89.42 $90.05 $84.99 2,752,214
2021-01-07 $91.15 $91.46 $89.74 $89.89 $84.84 2,989,525
2021-01-06 $89.95 $91.77 $89.87 $90.91 $85.80 2,822,998
2021-01-05 $89.79 $90.19 $89.04 $89.75 $84.71 2,547,357
2021-01-04 $91.78 $92.13 $89.20 $89.71 $84.67 2,683,898
2020-12-31 $90.61 $91.64 $90.27 $91.56 $86.42 1,638,826
2020-12-30 $89.92 $91.08 $89.92 $90.56 $85.47 1,838,968
2020-12-29 $90.53 $91.04 $89.68 $89.86 $84.81 2,044,628
2020-12-28 $90.16 $90.66 $89.73 $90.25 $85.18 1,467,226
2020-12-24 $89.22 $89.72 $88.80 $89.67 $84.63 733,507
2020-12-23 $89.98 $90.75 $89.02 $89.04 $84.04 1,956,474
2020-12-22 $89.09 $89.57 $88.60 $89.53 $84.50 2,831,765
2020-12-21 $89.81 $90.00 $88.18 $89.10 $84.10 4,682,259
2020-12-18 $91.45 $91.60 $90.24 $90.32 $85.25 7,342,963
2020-12-17 $91.31 $91.83 $91.00 $91.52 $86.38 4,309,925
2020-12-16 $92.39 $92.98 $90.60 $90.61 $85.52 4,057,859
2020-12-15 $91.26 $92.84 $90.90 $92.11 $86.94 4,059,585
2020-12-14 $92.38 $94.08 $91.10 $91.13 $86.01 3,684,225
2020-12-11 $91.25 $91.89 $90.90 $91.54 $86.40 3,225,125
2020-12-10 $91.69 $92.07 $90.83 $91.76 $86.61 3,628,684
2020-12-09 $91.49 $91.74 $90.29 $91.39 $86.26 2,998,225
2020-12-08 $91.33 $92.02 $90.40 $91.51 $86.37 2,409,347
2020-12-07 $90.70 $92.31 $90.55 $91.87 $86.71 2,030,685
2020-12-04 $92.20 $92.67 $90.14 $91.15 $86.03 3,172,235
2020-12-03 $93.48 $93.70 $92.10 $92.35 $87.16 2,286,092
2020-12-02 $93.10 $93.91 $91.91 $93.87 $88.60 2,173,993
2020-12-01 $93.56 $94.64 $93.17 $93.26 $88.02 2,821,709
2020-11-30 $94.13 $94.25 $91.94 $92.66 $87.46 5,012,313
2020-11-27 $96.15 $96.15 $94.10 $94.60 $89.29 1,293,833
2020-11-25 $95.95 $96.24 $94.84 $96.15 $90.75 1,959,358
2020-11-24 $94.47 $96.33 $93.90 $96.26 $90.85 4,285,614
2020-11-23 $92.52 $93.43 $92.01 $93.33 $88.09 3,796,750
2020-11-20 $91.70 $92.68 $91.38 $92.58 $87.38 4,213,890
2020-11-19 $91.34 $91.76 $90.01 $91.70 $86.55 3,368,591
2020-11-18 $93.59 $93.96 $91.46 $91.53 $86.39 2,949,150
2020-11-17 $94.30 $95.00 $92.83 $92.92 $87.70 3,178,659
2020-11-16 $96.05 $96.05 $94.47 $95.01 $89.67 2,843,021
2020-11-13 $94.71 $95.36 $94.60 $94.98 $89.65 1,887,359
2020-11-12 $95.50 $95.91 $93.60 $94.25 $88.96 3,119,041
2020-11-11 $97.68 $98.66 $97.04 $97.31 $90.91 2,704,469
2020-11-10 $95.72 $97.27 $94.30 $97.14 $90.76 3,146,097
2020-11-09 $96.81 $98.88 $95.11 $95.40 $89.13 4,148,188
2020-11-06 $94.50 $95.53 $93.34 $93.44 $87.30 2,380,519
2020-11-05 $94.82 $96.96 $93.97 $94.22 $88.03 2,531,931
2020-11-04 $95.07 $96.73 $93.55 $93.55 $87.40 2,883,721
2020-11-03 $94.86 $96.56 $94.43 $95.52 $89.24 3,512,406
2020-11-02 $92.93 $94.20 $92.25 $93.82 $87.65 2,929,865
2020-10-30 $91.66 $93.00 $91.23 $92.11 $86.06 3,304,844
2020-10-29 $90.72 $93.19 $89.62 $92.24 $86.18 3,424,927
2020-10-28 $91.79 $93.09 $90.83 $90.98 $85.00 3,658,916
2020-10-27 $93.32 $93.94 $92.62 $93.06 $86.94 2,275,940
2020-10-26 $91.94 $93.50 $91.47 $93.18 $87.06 2,711,792
2020-10-23 $94.00 $94.37 $90.97 $92.78 $86.68 4,532,172
2020-10-22 $92.59 $93.91 $92.06 $93.89 $87.72 4,162,213
2020-10-21 $91.96 $92.98 $91.56 $92.51 $86.43 2,233,330
2020-10-20 $92.11 $92.80 $91.80 $92.06 $86.01 2,243,301
2020-10-19 $92.12 $92.87 $91.75 $92.07 $86.02 2,284,024
2020-10-16 $92.18 $93.06 $91.73 $92.37 $86.30 2,811,176
2020-10-15 $91.07 $92.82 $90.75 $91.96 $85.92 2,170,565
2020-10-14 $92.84 $93.50 $92.01 $92.67 $86.58 2,420,656
2020-10-13 $92.64 $93.26 $91.30 $92.92 $86.81 2,544,541
2020-10-12 $93.19 $93.85 $92.59 $93.11 $86.99 3,131,627
2020-10-09 $93.14 $93.92 $92.04 $93.30 $87.17 3,686,838
2020-10-08 $91.49 $93.43 $90.90 $93.15 $87.03 3,253,274
2020-10-07 $91.61 $92.13 $90.70 $91.30 $85.30 2,480,065
2020-10-06 $91.72 $92.07 $90.46 $90.77 $84.80 2,993,887
2020-10-05 $90.98 $92.15 $89.90 $91.74 $85.71 3,038,568
2020-10-02 $89.22 $92.15 $88.69 $91.58 $85.56 5,925,175
2020-10-01 $88.03 $90.36 $87.60 $90.05 $84.13 6,249,705
2020-09-30 $88.00 $89.49 $86.43 $88.56 $82.74 18,804,934
2020-09-29 $83.07 $83.40 $82.04 $82.41 $76.99 2,174,775
2020-09-28 $82.97 $84.08 $82.66 $82.87 $77.42 2,424,590
2020-09-25 $81.28 $82.59 $80.95 $82.47 $77.05 3,854,684
2020-09-24 $81.23 $82.41 $80.41 $81.67 $76.30 2,582,328
2020-09-23 $82.90 $83.13 $81.23 $81.28 $75.94 2,322,858
2020-09-22 $82.41 $84.01 $82.26 $82.69 $77.26 2,703,948
2020-09-21 $82.05 $82.57 $81.17 $82.57 $77.14 3,002,015
2020-09-18 $84.20 $84.74 $82.90 $82.95 $77.50 5,035,855
2020-09-17 $84.25 $84.78 $83.64 $84.60 $79.04 3,355,958
2020-09-16 $85.00 $85.48 $84.57 $84.84 $79.26 2,910,381
2020-09-15 $84.94 $85.87 $83.93 $84.45 $78.90 2,582,508
2020-09-14 $83.58 $84.94 $83.58 $84.38 $78.83 3,438,204
2020-09-11 $82.07 $83.41 $81.75 $83.03 $77.57 3,196,940
2020-09-10 $82.22 $82.73 $81.41 $82.00 $76.61 3,591,244
2020-09-09 $82.42 $83.89 $81.85 $82.59 $77.16 4,411,126
2020-09-08 $81.06 $81.24 $79.38 $80.73 $75.42 3,252,171
2020-09-04 $81.22 $81.82 $79.93 $80.97 $75.65 2,820,296
2020-09-03 $81.82 $82.70 $80.34 $81.14 $75.81 3,135,123
2020-09-02 $79.24 $81.90 $78.98 $81.47 $76.12 3,626,200
2020-09-01 $79.84 $80.18 $78.98 $79.21 $74.00 3,194,648
2020-08-31 $79.70 $81.53 $79.61 $80.34 $75.06 3,569,267
2020-08-28 $79.92 $79.99 $78.95 $79.71 $74.47 3,190,794
2020-08-27 $79.68 $80.37 $79.22 $79.55 $74.32 2,932,800
2020-08-26 $80.42 $80.62 $79.31 $79.55 $74.32 3,367,934
2020-08-25 $81.50 $81.50 $80.43 $80.85 $75.54 2,769,330
2020-08-24 $81.38 $81.66 $80.50 $81.47 $76.12 2,679,398
2020-08-21 $81.20 $81.33 $80.28 $81.00 $75.68 3,911,087
2020-08-20 $81.26 $81.61 $80.56 $81.04 $75.71 2,715,265
2020-08-19 $81.88 $82.19 $81.46 $81.66 $76.29 2,623,147
2020-08-18 $82.57 $82.77 $81.50 $81.66 $76.29 2,607,237
2020-08-17 $82.29 $83.11 $81.66 $82.60 $77.17 3,713,439
2020-08-14 $82.66 $82.90 $81.93 $82.15 $76.75 2,016,173
2020-08-13 $83.03 $83.23 $82.00 $82.74 $77.30 3,219,152
2020-08-12 $84.02 $84.78 $83.83 $84.32 $77.87 3,397,739
2020-08-11 $84.99 $85.09 $83.47 $83.67 $77.27 4,546,247
2020-08-10 $87.19 $87.21 $84.53 $84.76 $78.28 4,323,253
2020-08-07 $83.79 $86.69 $83.68 $86.61 $79.98 4,289,517
2020-08-06 $83.27 $84.39 $82.67 $84.21 $77.77 3,036,406
2020-08-05 $84.72 $84.86 $83.28 $83.51 $77.12 2,947,067
2020-08-04 $83.50 $84.97 $83.34 $84.69 $78.21 3,234,460
2020-08-03 $84.67 $84.75 $83.11 $83.81 $77.40 2,552,180
2020-07-31 $84.05 $84.81 $83.60 $84.74 $78.26 3,292,473
2020-07-30 $84.31 $84.58 $83.49 $84.57 $78.10 2,828,635
2020-07-29 $84.53 $85.05 $83.84 $84.97 $78.47 2,501,754
2020-07-28 $81.25 $84.98 $81.21 $84.60 $78.13 4,851,395
2020-07-27 $82.50 $82.64 $81.09 $81.29 $75.07 4,199,019
2020-07-24 $84.35 $84.90 $82.62 $82.79 $76.46 2,953,131
2020-07-23 $84.06 $84.39 $83.48 $83.99 $77.56 2,373,087
2020-07-22 $82.00 $84.51 $81.52 $84.15 $77.71 3,763,312
2020-07-21 $81.50 $82.79 $81.10 $82.33 $76.03 3,946,531
2020-07-20 $82.05 $82.23 $80.95 $81.10 $74.90 3,271,387
2020-07-17 $81.69 $82.63 $81.46 $82.40 $76.10 4,602,952
2020-07-16 $80.70 $81.34 $80.43 $81.07 $74.87 2,874,292
2020-07-15 $82.48 $82.64 $80.32 $80.43 $74.28 4,501,020
2020-07-14 $81.42 $82.47 $81.39 $81.69 $75.44 4,218,185
2020-07-13 $81.15 $81.97 $80.96 $81.42 $75.19 2,205,385
2020-07-10 $79.79 $81.58 $79.76 $81.32 $75.10 2,545,659
2020-07-09 $81.33 $81.33 $79.11 $79.74 $73.64 3,456,334
2020-07-08 $80.86 $81.95 $80.33 $81.44 $75.21 3,434,184
2020-07-07 $79.20 $81.18 $79.15 $80.82 $74.64 4,129,579
2020-07-06 $80.50 $81.86 $79.12 $79.81 $73.70 5,997,443
2020-07-02 $82.64 $82.92 $81.44 $81.84 $75.58 2,819,658
2020-07-01 $79.97 $82.38 $79.76 $81.93 $75.66 2,837,831
2020-06-30 $80.09 $80.48 $78.93 $79.89 $73.78 4,889,982
2020-06-29 $79.57 $80.25 $78.52 $80.25 $74.11 2,954,003
2020-06-26 $79.35 $79.92 $77.58 $78.93 $72.89 5,320,892
2020-06-25 $80.11 $80.23 $78.79 $79.45 $73.37 3,984,810
2020-06-24 $81.08 $81.34 $79.82 $80.47 $74.31 3,675,762
2020-06-23 $83.24 $83.50 $81.49 $81.85 $75.59 3,771,066
2020-06-22 $82.32 $83.55 $81.31 $82.53 $76.22 3,878,681
2020-06-19 $86.74 $86.93 $82.11 $82.11 $75.83 8,089,853
2020-06-18 $85.66 $86.38 $85.00 $85.77 $79.21 3,477,149
2020-06-17 $87.00 $87.36 $85.48 $86.21 $79.62 4,181,831
2020-06-16 $89.00 $89.48 $86.41 $86.95 $80.30 3,865,134
2020-06-15 $85.04 $87.42 $84.30 $86.96 $80.31 4,500,920
2020-06-12 $88.93 $88.99 $85.73 $86.74 $80.10 3,935,684
2020-06-11 $88.80 $89.05 $86.34 $87.08 $80.42 4,974,079
2020-06-10 $90.41 $90.95 $89.50 $90.19 $83.29 2,721,368
2020-06-09 $91.00 $91.07 $88.93 $90.32 $83.41 3,023,353
2020-06-08 $89.46 $92.20 $89.11 $91.91 $84.88 2,770,986
2020-06-05 $89.40 $91.56 $89.15 $89.49 $82.64 3,353,273
2020-06-04 $88.80 $89.38 $87.48 $88.44 $81.67 3,640,766
2020-06-03 $88.33 $89.65 $88.00 $89.23 $82.40 2,449,572
2020-06-02 $87.82 $88.10 $86.60 $87.67 $80.96 3,446,780
2020-06-01 $85.84 $87.58 $85.23 $87.44 $80.75 2,438,795
2020-05-29 $85.54 $86.37 $84.67 $85.63 $79.08 4,017,487
2020-05-28 $84.85 $86.10 $84.68 $85.83 $79.26 3,957,492
2020-05-27 $84.12 $84.20 $82.69 $83.72 $77.32 3,606,624
2020-05-26 $84.46 $84.67 $82.69 $82.81 $76.48 3,910,166
2020-05-22 $82.19 $83.32 $81.89 $83.23 $76.86 2,760,557
2020-05-21 $83.06 $83.77 $82.01 $82.34 $76.04 3,106,572
2020-05-20 $83.95 $84.09 $83.14 $83.31 $76.94 2,709,773
2020-05-19 $84.38 $84.38 $83.25 $83.29 $76.92 3,020,825
2020-05-18 $82.69 $85.44 $82.58 $84.92 $78.42 6,747,819
2020-05-15 $81.48 $81.79 $80.17 $81.19 $74.98 5,250,724
2020-05-14 $80.00 $82.39 $79.72 $82.30 $76.00 3,649,260
2020-05-13 $81.55 $82.10 $80.62 $81.89 $74.77 3,997,366
2020-05-12 $82.49 $83.66 $81.88 $81.88 $74.76 3,522,979
2020-05-11 $81.45 $82.27 $80.33 $81.66 $74.56 3,922,390
2020-05-08 $81.49 $82.07 $80.50 $81.78 $74.67 2,875,060
2020-05-07 $80.89 $81.45 $80.04 $80.31 $73.32 3,426,379
2020-05-06 $83.18 $83.37 $80.04 $80.07 $73.11 3,579,957
2020-05-05 $82.83 $83.89 $82.81 $83.14 $75.91 2,778,069
2020-05-04 $82.73 $82.95 $81.28 $82.63 $75.44 2,947,342
2020-05-01 $83.86 $83.95 $82.09 $82.64 $75.45 3,036,609
2020-04-30 $86.00 $86.41 $84.18 $84.66 $77.30 3,536,469
2020-04-29 $88.54 $88.75 $86.45 $86.63 $79.09 2,995,175
2020-04-28 $88.12 $89.14 $87.33 $87.63 $80.01 3,133,042
2020-04-27 $86.28 $87.68 $86.17 $86.75 $79.20 2,592,088
2020-04-24 $85.47 $86.17 $83.70 $85.69 $78.24 3,723,900
2020-04-23 $87.48 $88.18 $84.90 $85.12 $77.72 3,297,513
2020-04-22 $86.75 $88.40 $86.48 $87.15 $79.57 3,089,909
2020-04-21 $85.24 $86.45 $84.38 $85.44 $78.01 3,682,299
2020-04-20 $89.06 $89.48 $86.58 $86.65 $79.11 3,143,968
2020-04-17 $89.32 $90.59 $87.57 $90.10 $82.26 4,299,091
2020-04-16 $88.00 $88.59 $87.03 $87.59 $79.97 2,333,110
2020-04-15 $88.50 $89.45 $87.10 $87.54 $79.93 3,694,339
2020-04-14 $89.34 $90.88 $88.21 $90.42 $82.56 3,812,771
2020-04-13 $89.59 $90.03 $86.43 $87.36 $79.76 3,780,043
2020-04-09 $86.50 $93.00 $86.32 $90.31 $82.45 6,536,779
2020-04-08 $80.50 $86.58 $80.03 $85.50 $78.06 6,729,477
2020-04-07 $83.50 $83.69 $80.00 $80.11 $73.14 3,518,511
2020-04-06 $78.62 $81.98 $78.41 $81.25 $74.18 3,959,526
2020-04-03 $78.33 $79.34 $75.58 $76.02 $69.41 2,905,776
2020-04-02 $76.43 $79.96 $76.24 $79.39 $72.48 3,665,273
2020-04-01 $77.92 $79.75 $76.36 $77.57 $70.82 4,600,741
2020-03-31 $82.37 $83.96 $80.51 $80.88 $73.84 5,115,282
2020-03-30 $81.35 $83.94 $80.57 $83.46 $76.20 5,300,799
2020-03-27 $78.03 $83.69 $77.95 $80.19 $73.21 5,091,263
2020-03-26 $75.18 $81.93 $75.01 $81.19 $74.13 6,163,638
2020-03-25 $71.19 $78.55 $70.19 $74.71 $68.21 6,571,386
2020-03-24 $67.01 $71.91 $66.13 $71.50 $65.28 6,513,459
2020-03-23 $66.39 $67.93 $62.13 $64.15 $58.57 7,054,050
2020-03-20 $75.85 $76.00 $68.10 $68.40 $62.45 8,972,577
2020-03-19 $79.12 $79.17 $74.00 $75.05 $68.52 6,359,758
2020-03-18 $81.01 $82.98 $77.17 $79.28 $72.38 6,385,417
2020-03-17 $78.58 $86.55 $78.15 $86.00 $78.52 6,695,843
2020-03-16 $79.30 $84.65 $76.00 $76.58 $69.92 7,118,248
2020-03-13 $85.01 $85.86 $80.00 $85.77 $78.31 6,155,988
2020-03-12 $85.51 $86.36 $76.00 $80.48 $73.48 7,678,662
2020-03-11 $92.89 $93.17 $89.79 $90.94 $83.03 6,262,741
2020-03-10 $95.64 $96.62 $91.41 $95.05 $86.78 6,386,550
2020-03-09 $94.50 $96.70 $92.85 $94.58 $86.35 5,616,012
2020-03-06 $97.45 $99.50 $95.58 $99.05 $90.43 5,522,577
2020-03-05 $100.37 $101.49 $99.00 $100.13 $91.42 4,327,392
2020-03-04 $96.69 $101.69 $96.59 $101.65 $92.81 4,284,075
2020-03-03 $96.56 $98.71 $94.81 $95.61 $87.29 5,060,525
2020-03-02 $91.65 $96.94 $91.54 $96.67 $88.26 6,802,221
2020-02-28 $93.30 $93.30 $89.39 $91.70 $83.72 7,908,879
2020-02-27 $98.09 $99.30 $94.96 $94.99 $86.73 4,782,921
2020-02-26 $99.29 $100.49 $98.82 $98.94 $90.33 3,152,196
2020-02-25 $102.51 $102.68 $99.02 $99.27 $90.64 4,091,660
2020-02-24 $102.08 $103.79 $101.72 $102.30 $93.40 5,282,870
2020-02-21 $101.33 $102.99 $101.30 $102.43 $93.52 3,520,020
2020-02-20 $101.17 $101.84 $101.01 $101.43 $92.61 2,711,040
2020-02-19 $102.22 $102.38 $101.37 $101.42 $92.60 2,809,143
2020-02-18 $101.65 $102.44 $101.53 $102.02 $93.15 6,256,916
2020-02-14 $100.16 $101.77 $100.09 $101.28 $92.47 6,300,442
2020-02-13 $97.81 $100.39 $97.56 $100.11 $91.40 5,132,483
2020-02-12 $96.98 $98.24 $96.93 $97.92 $88.57 4,369,921
2020-02-11 $96.37 $97.24 $96.29 $96.99 $87.73 2,993,120
2020-02-10 $96.36 $96.41 $95.71 $96.23 $87.04 2,647,842
2020-02-07 $97.25 $97.29 $96.19 $96.27 $87.07 2,747,887
2020-02-06 $97.01 $97.39 $96.81 $96.93 $87.67 1,611,050
2020-02-05 $96.42 $97.36 $96.30 $97.14 $87.86 2,319,341
2020-02-04 $97.55 $98.02 $96.55 $96.60 $87.37 2,802,568
2020-02-03 $97.63 $97.88 $97.31 $97.67 $88.34 2,666,218
2020-01-31 $97.37 $98.05 $96.97 $97.63 $88.30 3,175,163
2020-01-30 $96.52 $97.55 $96.41 $97.47 $88.16 3,272,534
2020-01-29 $96.35 $97.09 $96.16 $96.75 $87.51 2,335,700
2020-01-28 $96.30 $97.09 $96.03 $96.21 $87.02 3,696,494
2020-01-27 $96.13 $96.66 $95.72 $96.10 $86.92 2,481,099
2020-01-24 $95.93 $96.61 $95.81 $96.28 $87.08 2,218,604
2020-01-23 $95.28 $96.16 $95.22 $96.08 $86.90 3,824,857
2020-01-22 $95.00 $95.60 $94.87 $95.31 $86.21 3,638,534
2020-01-21 $94.00 $94.86 $93.54 $94.79 $85.74 3,429,011
2020-01-17 $93.14 $93.92 $92.98 $93.72 $84.77 3,053,475
2020-01-16 $92.77 $93.42 $92.67 $93.18 $84.28 3,243,444
2020-01-15 $91.54 $92.58 $91.36 $92.49 $83.66 2,357,279
2020-01-14 $91.16 $91.44 $90.50 $91.30 $82.58 3,009,768
2020-01-13 $90.50 $91.55 $90.50 $91.24 $82.52 2,978,997
2020-01-10 $90.88 $91.23 $90.37 $90.44 $81.80 3,224,970
2020-01-09 $90.28 $90.78 $90.08 $90.62 $81.96 2,377,171
2020-01-08 $90.46 $90.87 $89.96 $90.40 $81.77 2,583,258
2020-01-07 $90.89 $90.89 $89.84 $90.27 $81.65 3,982,431
2020-01-06 $90.40 $91.04 $90.30 $90.84 $82.16 2,406,892
2020-01-03 $90.23 $91.07 $90.15 $90.40 $81.77 2,825,431
2020-01-02 $91.28 $91.78 $90.03 $90.34 $81.71 3,921,777
2019-12-31 $90.89 $91.24 $90.62 $91.21 $82.50 2,540,709
2019-12-30 $90.60 $91.04 $90.46 $90.79 $82.12 2,237,669
2019-12-27 $90.46 $90.99 $90.22 $90.97 $82.28 2,596,177
2019-12-26 $90.00 $90.53 $89.95 $90.39 $81.76 2,313,980
2019-12-24 $90.11 $90.51 $89.73 $90.23 $81.61 804,538
2019-12-23 $90.62 $90.88 $89.61 $90.15 $81.54 5,060,670
2019-12-20 $90.22 $90.91 $89.75 $90.62 $81.96 6,715,318
2019-12-19 $90.53 $90.75 $89.40 $89.95 $81.36 4,867,356
2019-12-18 $90.70 $90.90 $90.26 $90.61 $81.95 4,003,040
2019-12-17 $90.40 $91.50 $90.12 $90.55 $81.90 2,969,480
2019-12-16 $90.75 $90.79 $89.45 $90.49 $81.85 4,597,529
2019-12-13 $89.32 $90.43 $89.17 $90.10 $81.49 5,092,803
2019-12-12 $88.98 $89.79 $88.90 $89.56 $81.01 5,840,744
2019-12-11 $89.18 $89.36 $88.67 $89.00 $80.50 4,835,350
2019-12-10 $89.25 $89.45 $88.83 $89.05 $80.54 3,208,858
2019-12-09 $89.83 $89.86 $89.20 $89.28 $80.75 3,798,502
2019-12-06 $89.21 $89.94 $89.01 $89.76 $81.19 2,964,671
2019-12-05 $88.86 $89.34 $88.60 $89.29 $80.76 3,055,370
2019-12-04 $87.85 $89.12 $87.85 $88.95 $80.45 3,503,602
2019-12-03 $87.50 $87.94 $87.15 $87.86 $79.47 4,559,620
2019-12-02 $87.87 $88.17 $87.25 $87.29 $78.95 4,201,931
2019-11-29 $88.80 $88.93 $87.83 $88.17 $79.75 1,325,593
2019-11-27 $88.13 $88.78 $88.02 $88.56 $80.10 3,229,461
2019-11-26 $87.48 $88.42 $87.45 $88.20 $79.78 6,569,934
2019-11-25 $87.20 $87.67 $86.73 $87.60 $79.23 6,254,259
2019-11-22 $87.25 $87.34 $86.36 $87.14 $78.82 5,762,969
2019-11-21 $87.54 $87.56 $86.43 $86.66 $78.38 7,570,712
2019-11-20 $86.98 $87.61 $86.52 $87.13 $78.81 6,414,856
2019-11-19 $87.04 $87.46 $86.52 $87.03 $78.72 16,085,025
2019-11-18 $88.90 $89.72 $88.42 $88.65 $80.18 4,273,817
2019-11-15 $88.64 $88.72 $88.09 $88.58 $80.12 3,566,992
2019-11-14 $87.70 $88.82 $87.52 $88.25 $79.82 3,905,708
2019-11-13 $88.00 $88.69 $87.31 $88.53 $79.23 5,468,105
2019-11-12 $87.80 $88.11 $87.23 $87.59 $78.38 3,843,000
2019-11-11 $89.98 $90.00 $87.47 $87.60 $78.39 4,870,996
2019-11-08 $91.70 $91.78 $89.22 $89.95 $80.50 6,146,231
2019-11-07 $93.00 $93.30 $91.75 $92.58 $82.85 4,124,954
2019-11-06 $93.20 $93.69 $93.05 $93.36 $83.55 2,186,910
2019-11-05 $93.04 $93.58 $92.40 $93.15 $83.36 2,625,610
2019-11-04 $94.34 $94.42 $93.06 $93.64 $83.80 3,105,451
2019-11-01 $94.30 $94.55 $93.78 $94.38 $84.46 2,647,147
2019-10-31 $93.90 $94.44 $93.58 $94.26 $84.35 2,454,054
2019-10-30 $93.65 $94.37 $93.43 $94.01 $84.13 1,831,224
2019-10-29 $93.79 $93.94 $93.33 $93.53 $83.70 2,675,052
2019-10-28 $95.03 $95.25 $93.88 $94.10 $84.21 2,761,627
2019-10-25 $96.27 $96.36 $94.99 $95.43 $85.40 1,817,076
2019-10-24 $96.05 $96.50 $95.96 $96.07 $85.97 1,768,732
2019-10-23 $95.53 $96.18 $95.27 $96.17 $86.06 2,218,576
2019-10-22 $95.50 $95.61 $95.08 $95.32 $85.30 1,818,205
2019-10-21 $95.16 $95.40 $94.66 $95.33 $85.31 1,589,009
2019-10-18 $94.95 $95.59 $94.50 $95.35 $85.33 3,041,858
2019-10-17 $95.11 $95.61 $94.94 $95.17 $85.17 2,499,538
2019-10-16 $94.73 $95.15 $94.41 $95.13 $85.13 2,618,800
2019-10-15 $95.14 $95.47 $94.66 $95.00 $85.02 1,951,149
2019-10-14 $96.16 $96.16 $94.84 $95.13 $85.13 2,494,223
2019-10-11 $96.29 $96.60 $95.45 $95.97 $85.88 2,323,456
2019-10-10 $95.87 $96.46 $95.51 $96.29 $86.17 2,384,630
2019-10-09 $96.28 $96.56 $95.97 $96.03 $85.94 2,635,755
2019-10-08 $96.96 $97.06 $95.99 $96.09 $85.99 2,570,701
2019-10-07 $96.75 $97.25 $96.40 $96.92 $86.73 2,466,893
2019-10-04 $95.46 $97.37 $95.31 $97.17 $86.96 3,151,563
2019-10-03 $95.00 $95.61 $94.76 $95.10 $85.10 3,634,011
2019-10-02 $96.21 $96.35 $94.61 $94.71 $84.76 3,049,881
2019-10-01 $95.57 $96.20 $95.25 $96.19 $86.08 2,010,423
2019-09-30 $96.25 $96.49 $95.59 $95.86 $85.78 2,561,245
2019-09-27 $96.29 $96.46 $95.67 $96.26 $86.14 1,960,696
2019-09-26 $96.01 $96.61 $95.88 $96.20 $86.09 1,990,795
2019-09-25 $96.18 $96.63 $95.74 $96.00 $85.91 2,488,300
2019-09-24 $95.66 $96.80 $95.55 $96.28 $86.16 3,190,626
2019-09-23 $95.29 $95.72 $95.08 $95.40 $85.37 2,340,575
2019-09-20 $95.21 $95.44 $94.24 $95.27 $85.26 5,117,756
2019-09-19 $94.55 $94.56 $93.76 $94.49 $84.56 2,054,883
2019-09-18 $94.29 $94.68 $93.52 $94.26 $84.35 3,067,572
2019-09-17 $93.33 $94.20 $93.16 $93.87 $84.00 2,636,717
2019-09-16 $93.83 $93.98 $92.74 $93.12 $83.33 2,934,608
2019-09-13 $94.49 $95.00 $93.66 $93.90 $84.03 3,322,228
2019-09-12 $95.16 $95.70 $94.67 $94.96 $84.98 2,339,393
2019-09-11 $93.55 $94.54 $93.25 $94.49 $84.56 2,753,098
2019-09-10 $93.26 $94.54 $93.24 $93.94 $84.07 3,179,521
2019-09-09 $93.56 $93.84 $93.08 $93.72 $83.87 2,769,770
2019-09-06 $93.63 $94.29 $93.37 $93.76 $83.91 2,578,043
2019-09-05 $93.50 $93.85 $92.81 $93.41 $83.59 2,721,230
2019-09-04 $93.90 $94.18 $93.23 $93.97 $84.09 2,102,616
2019-09-03 $92.50 $93.72 $92.33 $93.67 $83.83 2,620,212
2019-08-30 $93.00 $93.35 $92.61 $92.74 $82.99 2,157,900
2019-08-29 $92.76 $92.80 $91.53 $92.76 $83.01 2,231,369
2019-08-28 $92.41 $93.15 $91.90 $92.30 $82.60 2,637,784
2019-08-27 $91.77 $92.84 $91.66 $92.15 $82.46 3,668,124
2019-08-26 $90.93 $91.39 $90.57 $91.35 $81.75 2,037,100
2019-08-23 $91.45 $91.67 $90.26 $90.74 $81.20 3,153,865
2019-08-22 $91.29 $92.11 $90.50 $91.32 $81.72 1,945,546
2019-08-21 $90.47 $91.29 $90.09 $91.24 $81.65 2,754,409
2019-08-20 $91.03 $91.54 $90.67 $91.18 $81.60 3,611,263
2019-08-19 $89.70 $91.12 $89.36 $90.67 $81.14 2,632,449
2019-08-16 $89.40 $90.14 $89.23 $89.77 $80.33 2,285,485
2019-08-15 $87.69 $89.58 $87.57 $89.28 $79.90 2,384,790
2019-08-14 $90.16 $90.56 $88.65 $88.81 $78.64 3,584,581
2019-08-13 $89.64 $90.03 $88.80 $89.82 $79.54 2,408,661
2019-08-12 $89.95 $90.00 $88.97 $89.50 $79.25 3,117,235
2019-08-09 $89.49 $90.18 $89.28 $89.75 $79.48 2,355,192
2019-08-08 $88.42 $89.52 $88.34 $89.31 $79.09 2,252,100
2019-08-07 $88.91 $89.50 $87.84 $88.84 $78.67 2,630,061
2019-08-06 $87.30 $89.43 $86.31 $88.92 $78.74 3,943,320
2019-08-05 $88.48 $88.85 $86.53 $86.96 $77.01 3,969,244
2019-08-02 $87.84 $88.73 $87.55 $88.12 $78.03 3,228,908
2019-08-01 $86.80 $88.02 $86.38 $87.50 $77.48 3,055,025
2019-07-31 $87.62 $87.83 $86.31 $86.72 $76.79 2,824,804
2019-07-30 $87.61 $88.18 $86.91 $87.74 $77.70 2,696,559
2019-07-29 $87.23 $87.88 $87.02 $87.79 $77.74 2,442,853
2019-07-26 $86.50 $87.08 $86.27 $86.91 $76.96 2,425,972
2019-07-25 $86.90 $87.39 $86.17 $86.49 $76.59 2,680,408
2019-07-24 $87.95 $87.98 $86.80 $87.18 $77.20 2,386,500
2019-07-23 $88.18 $88.24 $87.37 $87.68 $77.64 3,141,837
2019-07-22 $88.60 $88.69 $87.84 $88.15 $78.06 2,160,466
2019-07-19 $89.64 $89.82 $88.43 $88.45 $78.32 2,408,433
2019-07-18 $89.21 $89.85 $88.66 $89.79 $79.51 1,911,674
2019-07-17 $89.34 $89.69 $88.89 $89.14 $78.94 2,103,141
2019-07-16 $89.11 $89.53 $88.37 $89.03 $78.84 1,727,131
2019-07-15 $88.81 $89.53 $88.55 $89.38 $79.15 1,847,675
2019-07-12 $89.59 $89.59 $88.44 $88.70 $78.55 2,101,451
2019-07-11 $89.49 $90.03 $88.61 $89.45 $79.21 2,379,217
2019-07-10 $89.80 $90.14 $89.30 $89.63 $79.37 2,401,694
2019-07-09 $90.25 $90.27 $88.87 $89.40 $79.17 2,597,959
2019-07-08 $89.90 $90.06 $89.06 $89.66 $79.40 2,046,868
2019-07-05 $89.42 $89.77 $88.21 $89.68 $79.41 1,743,963
2019-07-03 $89.20 $90.60 $89.20 $90.10 $79.79 1,717,593
2019-07-02 $88.17 $89.45 $88.16 $89.14 $78.94 2,038,970
2019-07-01 $88.01 $88.24 $87.24 $88.01 $77.94 2,849,889
2019-06-28 $88.49 $89.14 $87.94 $88.24 $78.14 3,875,664
2019-06-27 $88.07 $88.72 $87.77 $88.55 $78.41 2,726,733
2019-06-26 $89.84 $89.94 $87.93 $87.98 $77.91 3,436,979
2019-06-25 $89.91 $90.68 $89.78 $90.12 $79.80 3,996,825
2019-06-24 $89.62 $90.13 $89.22 $89.91 $79.62 3,305,665
2019-06-21 $88.64 $89.60 $87.97 $89.53 $79.28 6,867,466
2019-06-20 $88.14 $88.84 $87.68 $88.58 $78.44 2,428,285
2019-06-19 $86.90 $88.12 $86.68 $87.65 $77.62 2,683,249
2019-06-18 $88.36 $88.50 $86.32 $87.24 $77.25 2,532,637
2019-06-17 $88.08 $88.59 $87.52 $87.95 $77.88 2,448,644
2019-06-14 $86.78 $88.17 $86.75 $87.87 $77.81 3,237,646
2019-06-13 $86.95 $87.44 $86.32 $86.77 $76.84 3,753,224
2019-06-12 $86.12 $86.87 $86.12 $86.65 $76.73 2,893,809
2019-06-11 $86.04 $86.49 $85.07 $85.64 $75.84 2,841,341
2019-06-10 $86.93 $86.97 $86.05 $86.29 $76.41 3,028,366
2019-06-07 $87.96 $88.60 $86.95 $87.04 $77.08 3,243,290
2019-06-06 $87.32 $88.00 $86.96 $87.71 $77.67 2,985,539
2019-06-05 $86.16 $87.67 $85.51 $87.22 $77.24 2,819,465
2019-06-04 $85.98 $86.16 $84.28 $85.90 $76.07 2,498,799
2019-06-03 $86.04 $86.14 $85.26 $86.02 $76.17 3,061,835
2019-05-31 $85.55 $86.09 $84.46 $85.61 $75.81 3,182,478
2019-05-30 $85.89 $86.28 $85.34 $85.53 $75.74 2,319,403
2019-05-29 $87.40 $87.58 $85.73 $85.81 $75.99 2,319,033
2019-05-28 $88.81 $88.85 $86.93 $87.12 $77.15 3,837,696
2019-05-24 $88.90 $89.45 $88.65 $88.81 $78.64 1,987,721
2019-05-23 $88.12 $88.99 $87.94 $88.90 $78.72 3,861,977
2019-05-22 $87.38 $88.00 $87.15 $87.81 $77.76 2,226,006
2019-05-21 $87.19 $88.03 $86.87 $87.08 $77.11 2,728,370
2019-05-20 $87.31 $87.60 $86.66 $86.96 $77.01 3,100,226
2019-05-17 $85.70 $87.44 $85.68 $87.20 $77.22 4,428,338
2019-05-16 $85.92 $86.71 $85.72 $86.24 $76.37 4,151,934
2019-05-15 $87.21 $87.56 $86.77 $86.79 $76.04 3,653,196
2019-05-14 $87.32 $87.62 $86.56 $87.01 $76.23 4,955,484
2019-05-13 $87.70 $88.16 $86.80 $88.05 $77.14 4,046,756
2019-05-10 $86.62 $88.07 $86.45 $87.99 $77.09 2,965,565
2019-05-09 $88.68 $88.68 $86.67 $86.83 $76.07 3,165,001
2019-05-08 $89.15 $89.30 $87.72 $87.80 $76.92 2,832,432
2019-05-07 $89.50 $89.64 $88.83 $89.26 $78.20 2,546,204
2019-05-06 $90.18 $90.42 $89.30 $89.48 $78.39 2,659,587
2019-05-03 $90.17 $90.45 $89.82 $90.16 $78.99 2,988,584
2019-05-02 $90.44 $90.81 $89.62 $89.81 $78.68 2,656,618
2019-05-01 $90.68 $91.06 $90.10 $90.41 $79.21 2,323,382
2019-04-30 $89.69 $91.22 $89.43 $91.12 $79.83 3,242,730
2019-04-29 $89.91 $90.29 $89.32 $89.58 $78.48 2,370,795
2019-04-26 $90.70 $91.33 $90.28 $90.32 $79.13 1,921,437
2019-04-25 $89.42 $90.66 $89.27 $90.45 $79.24 2,506,592
2019-04-24 $89.28 $89.98 $88.88 $89.68 $78.57 1,942,368
2019-04-23 $88.82 $89.31 $88.29 $89.01 $77.98 2,336,890
2019-04-22 $89.01 $89.56 $88.53 $88.73 $77.74 2,615,992
2019-04-18 $89.32 $89.65 $88.94 $89.14 $78.10 2,822,523
2019-04-17 $89.13 $89.72 $88.71 $89.06 $78.03 4,518,238
2019-04-16 $90.14 $90.65 $88.86 $89.09 $78.05 3,166,397
2019-04-15 $90.50 $90.74 $90.16 $90.44 $79.23 2,808,906
2019-04-12 $89.70 $90.47 $89.21 $90.45 $79.24 3,520,906
2019-04-11 $90.04 $90.46 $89.80 $90.26 $79.08 2,424,478
2019-04-10 $90.49 $91.08 $89.70 $89.94 $78.80 3,412,266
2019-04-09 $90.06 $90.48 $89.82 $90.25 $79.07 2,475,354
2019-04-08 $90.50 $90.62 $89.65 $90.11 $78.95 3,115,465
2019-04-05 $89.49 $90.62 $89.18 $90.53 $79.31 5,433,161
2019-04-04 $89.03 $89.53 $87.93 $89.35 $78.28 4,847,623
2019-04-03 $89.00 $89.19 $88.22 $88.85 $77.84 2,998,772
2019-04-02 $89.60 $89.60 $88.65 $89.13 $78.09 3,386,469
2019-04-01 $89.75 $89.83 $88.63 $89.28 $78.22 4,555,513
2019-03-29 $89.23 $90.09 $88.81 $90.00 $78.85 5,434,760
2019-03-28 $90.68 $90.90 $89.02 $89.38 $78.31 4,565,824
2019-03-27 $91.59 $91.63 $90.23 $90.48 $79.27 3,592,183
2019-03-26 $90.70 $91.67 $90.63 $91.53 $80.19 3,342,120
2019-03-25 $90.90 $91.13 $90.45 $90.77 $79.52 3,350,866
2019-03-22 $90.16 $91.67 $89.91 $90.70 $79.46 4,174,371
2019-03-21 $89.40 $90.24 $89.21 $89.91 $78.77 4,461,104
2019-03-20 $89.34 $90.16 $89.00 $89.38 $78.31 3,838,761
2019-03-19 $90.08 $90.23 $88.66 $89.12 $78.08 4,656,613
2019-03-18 $90.86 $90.91 $89.73 $90.06 $78.90 3,977,001
2019-03-15 $90.45 $91.03 $90.24 $90.65 $79.42 7,614,205
2019-03-14 $90.47 $91.08 $90.12 $90.36 $79.16 3,600,341
2019-03-13 $90.39 $90.79 $90.32 $90.56 $79.34 4,510,528
2019-03-12 $90.47 $90.87 $90.11 $90.51 $79.30 4,583,664
2019-03-11 $90.26 $90.47 $89.88 $90.36 $79.16 3,720,215
2019-03-08 $89.91 $90.23 $89.30 $90.20 $79.02 2,443,761
2019-03-07 $89.96 $90.65 $89.29 $89.58 $78.48 3,531,027
2019-03-06 $89.65 $89.96 $89.36 $89.57 $78.47 3,121,488
2019-03-05 $89.66 $89.94 $89.43 $89.53 $78.44 3,513,387
2019-03-04 $89.82 $89.95 $88.98 $89.88 $78.74 3,104,364
2019-03-01 $89.60 $89.91 $88.93 $89.53 $78.44 5,613,679
2019-02-28 $89.21 $89.99 $89.00 $89.66 $78.55 4,137,332
2019-02-27 $88.73 $89.43 $88.47 $89.28 $78.22 2,112,484
2019-02-26 $89.63 $89.89 $88.19 $88.88 $77.87 3,234,514
2019-02-25 $89.91 $89.95 $88.92 $89.48 $78.39 2,550,955
2019-02-22 $89.70 $90.29 $89.36 $89.91 $78.77 2,538,531
2019-02-21 $88.32 $89.66 $88.27 $89.59 $78.49 3,167,770
2019-02-20 $87.95 $89.06 $87.54 $88.85 $77.84 3,471,191
2019-02-19 $87.64 $88.14 $87.24 $87.94 $77.04 4,358,636
2019-02-15 $88.45 $88.49 $87.02 $87.51 $76.67 4,472,941
2019-02-14 $88.53 $88.61 $87.25 $87.82 $76.94 3,987,400
2019-02-13 $89.90 $90.21 $89.32 $89.59 $77.67 5,281,420
2019-02-12 $90.30 $90.74 $89.65 $90.23 $78.22 2,676,911
2019-02-11 $90.08 $90.65 $89.70 $90.17 $78.17 2,428,300
2019-02-08 $89.42 $90.58 $89.30 $90.30 $78.29 3,716,659
2019-02-07 $88.40 $89.50 $87.85 $89.48 $77.57 2,844,600
2019-02-06 $88.45 $88.79 $87.81 $88.46 $76.69 2,467,411
2019-02-05 $87.91 $88.65 $87.41 $88.50 $76.72 3,464,321
2019-02-04 $87.16 $87.83 $86.48 $87.82 $76.14 3,301,768
2019-02-01 $87.78 $88.05 $86.86 $87.78 $76.10 3,207,075
2019-01-31 $86.09 $88.48 $85.52 $87.78 $76.10 6,869,448
2019-01-30 $85.36 $86.54 $85.26 $86.05 $74.60 2,215,070
2019-01-29 $85.95 $86.16 $85.28 $85.63 $74.24 3,625,533
2019-01-28 $86.02 $86.29 $85.13 $85.65 $74.25 2,079,081
2019-01-25 $86.34 $86.99 $85.63 $85.85 $74.43 2,472,892
2019-01-24 $86.23 $86.77 $85.36 $86.70 $75.16 2,504,350
2019-01-23 $85.49 $86.15 $85.29 $86.13 $74.67 2,629,442
2019-01-22 $85.01 $86.51 $84.85 $85.61 $74.22 2,693,577
2019-01-18 $85.94 $86.02 $85.21 $85.60 $74.21 2,842,639
2019-01-17 $85.29 $85.77 $84.92 $85.64 $74.25 1,895,683
2019-01-16 $84.72 $85.38 $84.34 $85.27 $73.92 2,279,097
2019-01-15 $83.60 $85.46 $83.33 $85.14 $73.81 2,722,876
2019-01-14 $84.32 $84.32 $82.46 $83.66 $72.53 3,930,963
2019-01-11 $85.21 $85.21 $84.21 $84.61 $73.35 3,082,447
2019-01-10 $85.05 $85.59 $84.63 $85.27 $73.92 3,758,033
2019-01-09 $84.96 $86.00 $84.34 $84.81 $73.53 3,264,476
2019-01-08 $85.04 $86.17 $84.50 $86.08 $74.63 2,350,510
2019-01-07 $84.85 $85.39 $84.33 $85.01 $73.70 3,060,242
2019-01-04 $84.16 $85.45 $84.06 $85.37 $74.01 3,278,116
2019-01-03 $84.76 $85.60 $84.06 $84.67 $73.40 2,959,683
2019-01-02 $86.11 $86.19 $84.30 $84.70 $73.43 2,857,480
2018-12-31 $86.34 $86.60 $85.31 $86.30 $74.82 2,240,091
2018-12-28 $86.12 $87.18 $85.77 $86.12 $74.66 2,447,456
2018-12-27 $85.39 $85.96 $83.93 $85.96 $74.52 3,081,736
2018-12-26 $84.00 $85.27 $82.77 $85.25 $73.91 2,617,137
2018-12-24 $87.66 $88.39 $83.26 $83.91 $72.75 2,752,749
2018-12-21 $87.86 $90.25 $87.51 $87.67 $76.01 6,798,596
2018-12-20 $87.40 $89.11 $86.37 $88.14 $76.41 4,622,483
2018-12-19 $87.85 $88.32 $86.73 $87.23 $75.62 4,832,969
2018-12-18 $88.43 $89.23 $87.24 $87.66 $76.00 4,224,114
2018-12-17 $91.00 $91.30 $87.64 $88.09 $76.37 5,527,266
2018-12-14 $91.00 $91.35 $90.18 $90.75 $78.68 3,651,850
2018-12-13 $89.78 $91.25 $89.78 $90.90 $78.81 4,180,894
2018-12-12 $90.79 $91.25 $89.52 $89.60 $77.68 5,225,890
2018-12-11 $90.50 $90.98 $89.74 $90.79 $78.71 4,706,975
2018-12-10 $90.16 $90.66 $88.80 $90.51 $78.47 3,904,037
2018-12-07 $89.95 $90.55 $89.22 $89.99 $78.02 4,985,103
2018-12-06 $90.50 $90.64 $88.36 $89.83 $77.88 4,758,272
2018-12-04 $89.76 $90.70 $89.63 $90.05 $78.07 5,598,082
2018-12-03 $88.00 $89.63 $87.20 $89.62 $77.70 3,904,994
2018-11-30 $87.79 $88.73 $87.21 $88.57 $76.79 4,829,304
2018-11-29 $87.61 $88.06 $86.65 $87.60 $75.94 2,940,055
2018-11-28 $87.70 $87.88 $86.91 $87.60 $75.94 2,950,179
2018-11-27 $87.02 $88.00 $86.53 $87.83 $76.14 2,383,434
2018-11-26 $86.70 $87.30 $86.26 $86.98 $75.41 2,169,058
2018-11-23 $86.62 $86.99 $86.20 $86.75 $75.21 1,448,268
2018-11-21 $88.05 $88.18 $86.12 $86.45 $74.95 3,640,317
2018-11-20 $88.07 $89.23 $87.80 $88.52 $76.74 6,879,374
2018-11-19 $86.58 $87.71 $86.50 $87.64 $75.98 4,114,444
2018-11-16 $86.44 $87.10 $85.89 $86.68 $75.15 3,351,154
2018-11-15 $84.84 $86.29 $84.04 $86.14 $74.68 4,481,089
2018-11-14 $85.90 $86.95 $85.65 $86.42 $74.12 3,860,610
2018-11-13 $85.90 $86.62 $85.30 $86.35 $74.06 2,833,210
2018-11-12 $85.25 $86.96 $85.20 $85.92 $73.69 3,250,925
2018-11-09 $84.50 $85.77 $84.25 $85.58 $73.40 4,432,464
2018-11-08 $84.74 $85.02 $83.33 $84.33 $72.33 3,002,587
2018-11-07 $84.75 $84.78 $83.59 $84.70 $72.65 2,981,604
2018-11-06 $83.66 $84.45 $83.44 $84.33 $72.33 2,642,964
2018-11-05 $83.08 $83.84 $82.68 $83.58 $71.69 3,057,650
2018-11-02 $83.41 $83.83 $80.89 $82.59 $70.84 7,038,409
2018-11-01 $82.57 $82.63 $80.96 $81.66 $70.04 6,994,303
2018-10-31 $83.22 $83.35 $82.04 $82.63 $70.87 4,083,966
2018-10-30 $83.80 $84.23 $82.63 $83.83 $71.90 2,995,980
2018-10-29 $82.09 $83.62 $81.88 $83.46 $71.58 4,157,916
2018-10-26 $84.02 $84.64 $81.42 $81.89 $70.24 5,326,881
2018-10-25 $84.50 $84.55 $83.41 $83.64 $71.74 6,787,892
2018-10-24 $82.64 $85.08 $82.28 $84.75 $72.69 4,890,240
2018-10-23 $82.97 $84.03 $82.21 $82.30 $70.59 4,882,758
2018-10-22 $83.02 $83.21 $82.33 $82.64 $70.88 4,275,831
2018-10-19 $81.25 $83.42 $81.23 $82.75 $70.98 4,395,784
2018-10-18 $81.49 $81.74 $80.91 $81.26 $69.70 4,274,176
2018-10-17 $80.82 $81.07 $80.19 $80.77 $69.28 2,670,587
2018-10-16 $80.05 $81.41 $79.75 $80.94 $69.42 3,333,199
2018-10-15 $79.92 $80.85 $79.71 $80.13 $68.73 3,018,442
2018-10-12 $79.77 $80.11 $79.01 $79.99 $68.61 5,822,053
2018-10-11 $82.15 $82.41 $79.67 $79.98 $68.60 6,074,710
2018-10-10 $82.20 $83.31 $81.83 $81.88 $70.23 5,042,170
2018-10-09 $82.27 $82.69 $81.81 $82.25 $70.55 4,204,180
2018-10-08 $81.50 $82.95 $81.35 $82.14 $70.45 4,450,578
2018-10-05 $79.90 $81.72 $79.83 $81.40 $69.82 4,824,767
2018-10-04 $79.11 $80.03 $78.56 $79.94 $68.57 3,620,303
2018-10-03 $80.34 $80.61 $78.52 $79.19 $67.92 4,127,455
2018-10-02 $79.93 $80.75 $79.91 $80.42 $68.98 2,509,487
2018-10-01 $79.91 $80.00 $79.19 $79.55 $68.23 2,727,189
2018-09-28 $79.13 $80.06 $79.10 $80.02 $68.63 4,540,880
2018-09-27 $78.00 $79.32 $78.00 $78.94 $67.71 3,256,028
2018-09-26 $78.80 $79.25 $78.04 $78.09 $66.98 5,170,025
2018-09-25 $79.60 $79.70 $78.55 $78.81 $67.60 4,748,971
2018-09-24 $79.71 $79.97 $79.43 $79.61 $68.28 3,633,655
2018-09-21 $80.50 $80.92 $78.53 $79.82 $68.46 15,566,321
2018-09-20 $80.00 $80.74 $79.27 $80.62 $69.15 4,074,923
2018-09-19 $81.89 $81.96 $79.62 $80.09 $68.69 4,469,636
2018-09-18 $82.44 $82.50 $81.66 $81.92 $70.26 4,190,969
2018-09-17 $81.77 $82.14 $81.26 $82.08 $70.40 3,052,088
2018-09-14 $81.99 $82.00 $81.04 $81.70 $70.08 3,102,661
2018-09-13 $80.91 $82.21 $80.55 $82.15 $70.46 4,725,169
2018-09-12 $81.23 $81.50 $80.61 $80.89 $69.38 4,646,311
2018-09-11 $82.44 $82.80 $81.27 $81.38 $69.80 4,085,537
2018-09-10 $82.72 $83.23 $82.26 $82.31 $70.60 4,513,116
2018-09-07 $82.82 $83.19 $81.94 $82.47 $70.74 3,112,987
2018-09-06 $82.62 $83.77 $82.62 $83.47 $71.59 3,213,561
2018-09-05 $81.51 $83.30 $81.51 $83.19 $71.35 4,884,669
2018-09-04 $81.38 $81.88 $81.24 $81.42 $69.83 2,887,194
2018-08-31 $81.30 $81.80 $80.87 $81.24 $69.68 3,837,400
2018-08-30 $80.96 $81.45 $80.64 $81.32 $69.75 2,738,674
2018-08-29 $80.49 $80.78 $80.19 $80.73 $69.24 2,322,669
2018-08-28 $80.44 $80.62 $80.16 $80.35 $68.92 2,307,888
2018-08-27 $81.42 $81.59 $80.30 $80.59 $69.12 2,559,159
2018-08-24 $81.07 $81.49 $80.66 $81.41 $69.83 2,296,572
2018-08-23 $80.73 $81.45 $80.67 $80.88 $69.37 1,828,056
2018-08-22 $81.40 $81.80 $80.54 $80.83 $69.33 3,050,015
2018-08-21 $81.71 $81.78 $80.83 $81.28 $69.71 2,623,435
2018-08-20 $82.38 $82.57 $81.62 $81.81 $70.17 2,643,581
2018-08-17 $81.64 $82.72 $81.58 $82.28 $70.57 3,090,176
2018-08-16 $80.91 $81.84 $80.55 $81.79 $70.15 3,104,928
2018-08-15 $81.44 $82.45 $81.31 $81.86 $69.42 3,683,801
2018-08-14 $80.97 $81.53 $80.78 $81.22 $68.88 2,379,153
2018-08-13 $80.92 $81.12 $80.52 $80.94 $68.64 4,051,015
2018-08-10 $80.98 $81.80 $80.85 $80.89 $68.60 3,467,127
2018-08-09 $80.46 $80.87 $80.28 $80.81 $68.53 1,658,332
2018-08-08 $80.62 $80.90 $80.18 $80.43 $68.21 2,430,006
2018-08-07 $81.12 $81.18 $80.00 $80.88 $68.59 2,629,412
2018-08-06 $81.57 $82.22 $80.80 $81.12 $68.80 3,285,569
2018-08-03 $80.52 $81.72 $80.29 $81.55 $69.16 3,122,260
2018-08-02 $80.63 $81.20 $79.51 $80.45 $68.23 4,075,561
2018-08-01 $81.14 $81.44 $80.14 $81.05 $68.74 3,478,532
2018-07-31 $81.20 $81.71 $80.76 $81.62 $69.22 3,691,138
2018-07-30 $80.85 $81.20 $80.60 $80.77 $68.50 2,307,058
2018-07-27 $81.00 $81.70 $80.75 $81.09 $68.77 2,097,241
2018-07-26 $80.45 $81.34 $80.41 $81.14 $68.81 2,812,044
2018-07-25 $79.79 $80.62 $79.69 $80.18 $68.00 2,581,298
2018-07-24 $80.10 $80.14 $78.78 $79.89 $67.75 4,065,535
2018-07-23 $81.23 $81.23 $79.67 $79.97 $67.82 2,844,934
2018-07-20 $81.06 $81.33 $80.00 $80.65 $68.40 3,014,250
2018-07-19 $80.63 $81.75 $80.51 $81.20 $68.87 3,009,390
2018-07-18 $80.74 $80.74 $79.90 $80.44 $68.22 3,103,353
2018-07-17 $80.94 $81.00 $80.54 $80.65 $68.40 2,271,416
2018-07-16 $80.69 $80.98 $80.08 $80.78 $68.51 4,171,480
2018-07-13 $80.67 $80.93 $79.98 $80.62 $68.37 3,366,172
2018-07-12 $80.41 $80.64 $80.10 $80.50 $68.27 3,655,436
2018-07-11 $79.71 $80.58 $79.69 $80.38 $68.17 3,920,950
2018-07-10 $78.42 $79.94 $77.90 $79.52 $67.44 3,763,176
2018-07-09 $81.59 $81.59 $78.37 $78.64 $66.69 4,505,739
2018-07-06 $80.58 $81.70 $80.49 $81.62 $69.22 2,963,063
2018-07-05 $79.96 $80.62 $79.61 $80.61 $68.36 3,964,630
2018-07-03 $79.76 $80.43 $79.45 $79.81 $67.69 2,568,588
2018-07-02 $79.21 $79.86 $78.90 $79.76 $67.64 2,570,014
2018-06-29 $79.06 $79.54 $78.51 $79.08 $67.07 3,384,974
2018-06-28 $79.75 $80.15 $79.10 $79.23 $67.19 2,659,398
2018-06-27 $78.76 $79.71 $78.50 $79.52 $67.44 3,978,426
2018-06-26 $78.98 $79.53 $78.65 $78.79 $66.82 4,402,452
2018-06-25 $77.50 $79.17 $77.47 $79.08 $67.07 4,768,161
2018-06-22 $76.90 $77.67 $76.76 $77.43 $65.67 3,281,154
2018-06-21 $76.19 $77.18 $76.07 $76.91 $65.23 4,198,676
2018-06-20 $76.29 $76.60 $75.77 $76.19 $64.62 3,660,943
2018-06-19 $74.73 $75.85 $74.59 $75.67 $64.18 4,039,412
2018-06-18 $74.28 $74.65 $74.04 $74.41 $63.11 3,233,011
2018-06-15 $73.29 $74.40 $73.10 $74.30 $63.01 6,492,953
2018-06-14 $72.50 $73.68 $72.37 $73.46 $62.30 5,079,884
2018-06-13 $72.54 $72.88 $72.01 $72.25 $61.27 5,618,236
2018-06-12 $72.13 $72.85 $71.98 $72.48 $61.47 4,694,244
2018-06-11 $73.02 $73.24 $71.96 $72.12 $61.16 4,922,390
2018-06-08 $73.54 $73.76 $72.87 $73.12 $62.01 3,268,522
2018-06-07 $73.14 $74.28 $72.83 $73.48 $62.32 3,289,769
2018-06-06 $74.72 $74.86 $73.00 $73.14 $62.03 3,949,466
2018-06-05 $75.44 $75.51 $74.58 $74.75 $63.40 2,497,265
2018-06-04 $76.33 $76.50 $75.34 $75.37 $63.92 3,234,528
2018-06-01 $77.12 $77.15 $75.53 $76.08 $64.52 3,403,158
2018-05-31 $76.94 $77.57 $76.46 $77.16 $65.44 3,587,759
2018-05-30 $76.27 $77.19 $76.04 $76.98 $65.29 2,620,788
2018-05-29 $75.76 $77.04 $75.49 $76.60 $64.96 4,468,632
2018-05-25 $75.74 $76.02 $75.58 $75.81 $64.29 2,262,642
2018-05-24 $74.87 $75.80 $74.64 $75.74 $64.23 4,162,677
2018-05-23 $74.33 $75.05 $74.19 $74.87 $63.50 2,901,126
2018-05-22 $73.43 $74.31 $73.40 $74.07 $62.82 2,957,274
2018-05-21 $73.98 $74.06 $73.35 $73.68 $62.49 3,301,740
2018-05-18 $74.27 $74.55 $73.13 $73.80 $62.59 3,721,035
2018-05-17 $75.05 $75.28 $73.91 $74.15 $62.89 3,474,784
2018-05-16 $76.93 $77.07 $75.50 $76.03 $63.72 5,483,398
2018-05-15 $77.35 $77.66 $76.57 $76.93 $64.47 3,889,087
2018-05-14 $78.07 $78.22 $77.36 $77.83 $65.22 3,972,468
2018-05-11 $78.21 $78.40 $77.53 $77.91 $65.29 4,231,040
2018-05-10 $78.80 $79.48 $77.54 $78.16 $65.50 4,605,267
2018-05-09 $77.81 $77.95 $76.88 $77.64 $65.07 3,853,512
2018-05-08 $79.31 $79.39 $77.63 $77.88 $65.27 4,333,405
2018-05-07 $79.87 $80.13 $79.44 $79.50 $66.62 2,901,410
2018-05-04 $79.77 $80.41 $79.58 $79.88 $66.94 3,853,872
2018-05-03 $79.75 $80.09 $78.82 $79.76 $66.84 3,522,555
2018-05-02 $79.84 $80.37 $79.57 $79.98 $67.03 2,586,192
2018-05-01 $80.16 $80.30 $79.62 $79.83 $66.90 2,423,175
2018-04-30 $80.64 $80.85 $80.06 $80.16 $67.18 2,658,123
2018-04-27 $79.60 $80.75 $79.50 $80.50 $67.46 2,600,522
2018-04-26 $78.87 $79.92 $78.53 $79.84 $66.91 2,810,000
2018-04-25 $78.16 $78.90 $77.82 $78.89 $66.11 3,281,755
2018-04-24 $78.22 $78.74 $77.77 $78.22 $65.55 4,273,016
2018-04-23 $77.88 $78.23 $77.57 $77.99 $65.36 2,172,716
2018-04-20 $78.63 $78.72 $77.53 $77.68 $65.10 2,764,019
2018-04-19 $78.16 $78.61 $77.85 $78.52 $65.80 2,423,263
2018-04-18 $78.65 $79.42 $78.27 $78.28 $65.60 2,057,048
2018-04-17 $78.01 $78.75 $77.79 $78.50 $65.79 1,727,839
2018-04-16 $76.82 $78.08 $76.80 $77.96 $65.33 2,402,912
2018-04-13 $76.27 $76.99 $76.26 $76.67 $64.25 3,993,231
2018-04-12 $77.09 $77.38 $75.96 $76.14 $63.81 2,369,032
2018-04-11 $77.35 $77.78 $76.79 $77.08 $64.60 2,426,840
2018-04-10 $78.47 $78.56 $77.25 $77.52 $64.96 4,490,027
2018-04-09 $78.14 $79.05 $78.04 $78.47 $65.76 3,855,057
2018-04-06 $78.59 $78.90 $78.06 $78.16 $65.50 3,411,867
2018-04-05 $77.69 $78.79 $76.76 $78.60 $65.87 3,934,179
2018-04-04 $77.15 $77.91 $76.71 $77.71 $65.12 3,467,621
2018-04-03 $77.00 $77.64 $76.68 $77.26 $64.75 2,971,422
2018-04-02 $77.55 $78.05 $76.57 $77.10 $64.61 3,741,064
2018-03-29 $77.09 $77.91 $77.04 $77.47 $64.92 3,962,454
2018-03-28 $77.32 $77.76 $76.56 $77.42 $64.88 4,543,164
2018-03-27 $75.99 $77.69 $75.77 $77.10 $64.61 3,834,897
2018-03-26 $75.30 $76.07 $75.23 $75.92 $63.62 2,702,267
2018-03-23 $76.52 $76.92 $75.03 $75.17 $63.00 3,011,861
2018-03-22 $76.34 $77.53 $76.08 $76.19 $63.85 3,592,545
2018-03-21 $76.43 $77.22 $75.84 $76.18 $63.84 4,042,914
2018-03-20 $77.02 $77.37 $76.33 $76.43 $64.05 3,863,322
2018-03-19 $77.80 $77.87 $76.71 $77.04 $64.56 5,458,855
2018-03-16 $76.90 $77.73 $76.74 $77.59 $65.02 6,561,970
2018-03-15 $76.87 $77.63 $76.29 $76.74 $64.31 4,578,654
2018-03-14 $76.71 $77.33 $76.45 $77.00 $64.53 3,787,330
2018-03-13 $76.90 $77.33 $76.19 $76.47 $64.08 6,310,207
2018-03-12 $76.12 $76.73 $76.06 $76.55 $64.15 3,580,066
2018-03-09 $75.90 $76.15 $75.52 $76.13 $63.80 3,629,195
2018-03-08 $75.53 $76.03 $75.24 $75.99 $63.68 4,164,624
2018-03-07 $75.41 $75.70 $74.93 $75.25 $63.06 9,936,928
2018-03-06 $77.23 $77.39 $75.63 $75.86 $63.57 3,655,394
2018-03-05 $75.22 $77.67 $74.87 $77.49 $64.94 3,840,629
2018-03-02 $75.46 $76.30 $74.58 $75.35 $63.15 3,631,350
2018-03-01 $75.35 $76.82 $75.16 $75.56 $63.32 3,209,749
2018-02-28 $76.02 $76.56 $75.31 $75.34 $63.14 3,269,515
2018-02-27 $77.88 $78.29 $76.33 $76.33 $63.97 4,043,575
2018-02-26 $79.11 $79.63 $77.65 $77.92 $65.30 5,225,226
2018-02-23 $75.45 $77.30 $75.38 $77.22 $64.71 2,806,047
2018-02-22 $75.48 $76.25 $75.17 $75.54 $63.31 3,103,911
2018-02-21 $75.58 $76.50 $75.30 $75.33 $63.13 4,215,180
2018-02-20 $76.21 $76.62 $74.82 $75.69 $63.43 3,875,085
2018-02-16 $76.07 $76.89 $75.77 $76.70 $64.28 3,794,068
2018-02-15 $74.77 $76.21 $74.66 $76.20 $63.86 3,908,793
2018-02-14 $76.62 $76.66 $75.45 $75.48 $62.52 4,521,744
2018-02-13 $76.54 $77.30 $75.82 $77.08 $63.85 3,805,284
2018-02-12 $76.12 $77.25 $75.66 $76.81 $63.63 4,368,195
2018-02-09 $74.32 $76.72 $73.86 $76.10 $63.04 6,300,640
2018-02-08 $74.09 $75.87 $73.80 $74.32 $61.56 6,129,484
2018-02-07 $74.46 $75.56 $74.18 $74.40 $61.63 4,832,731
2018-02-06 $75.15 $75.25 $72.93 $74.49 $61.70 7,796,870
2018-02-05 $76.65 $77.59 $75.73 $75.81 $62.80 5,750,506
2018-02-02 $76.82 $77.73 $76.43 $76.53 $63.39 4,235,793
2018-02-01 $78.32 $78.65 $76.67 $76.84 $63.65 4,318,685
2018-01-31 $77.78 $78.58 $77.25 $78.50 $65.03 3,962,785
2018-01-30 $77.10 $77.91 $76.97 $77.66 $64.33 3,915,698
2018-01-29 $78.55 $78.57 $77.17 $77.29 $64.02 4,701,359
2018-01-26 $78.93 $79.04 $78.06 $78.83 $65.30 3,721,416
2018-01-25 $77.23 $79.22 $77.20 $78.90 $65.36 4,832,745
2018-01-24 $77.70 $77.73 $77.21 $77.24 $63.98 3,575,574
2018-01-23 $77.75 $78.45 $77.24 $77.71 $64.37 3,997,070
2018-01-22 $77.16 $77.65 $76.85 $76.95 $63.74 3,612,709
2018-01-19 $77.47 $77.82 $76.64 $76.82 $63.63 4,489,746
2018-01-18 $78.64 $78.64 $77.05 $77.34 $64.07 4,668,969
2018-01-17 $78.36 $78.70 $77.62 $78.41 $64.95 4,106,181
2018-01-16 $79.09 $79.27 $78.21 $78.42 $64.96 4,365,036
2018-01-12 $79.00 $79.61 $78.55 $78.90 $65.36 3,201,477
2018-01-11 $79.51 $80.14 $79.00 $79.28 $65.67 4,078,672
2018-01-10 $80.78 $80.95 $79.92 $80.11 $66.36 3,220,479
2018-01-09 $82.03 $82.03 $80.96 $81.24 $67.30 2,774,462
2018-01-08 $81.98 $82.31 $81.72 $82.20 $68.09 3,557,205
2018-01-05 $82.51 $82.75 $81.35 $81.94 $67.88 3,824,243
2018-01-04 $82.82 $83.23 $82.15 $82.32 $68.19 2,462,084
2018-01-03 $83.06 $83.79 $82.84 $82.97 $68.73 2,654,633
2018-01-02 $84.28 $84.42 $82.90 $83.23 $68.94 3,163,672
2017-12-29 $84.28 $84.58 $83.98 $84.11 $69.67 2,204,079
2017-12-28 $84.08 $84.26 $83.86 $83.99 $69.57 1,904,446
2017-12-27 $83.64 $84.10 $83.64 $83.98 $69.57 1,635,528
2017-12-26 $84.26 $84.38 $83.56 $83.60 $69.25 1,222,138
2017-12-22 $84.40 $84.62 $83.97 $84.17 $69.72 1,681,725
2017-12-21 $84.45 $84.77 $83.75 $84.30 $69.83 2,936,987
2017-12-20 $85.00 $85.40 $84.43 $84.49 $69.99 2,008,663
2017-12-19 $86.66 $86.73 $84.93 $85.01 $70.42 2,631,300
2017-12-18 $88.00 $88.15 $86.40 $86.54 $71.69 3,157,084
2017-12-15 $87.71 $88.16 $87.55 $87.84 $72.76 5,206,001
2017-12-14 $87.52 $87.84 $86.72 $87.56 $72.53 2,432,158
2017-12-13 $87.43 $88.19 $87.15 $87.56 $72.53 3,916,012
2017-12-12 $88.01 $88.23 $87.07 $87.13 $72.18 2,776,180
2017-12-11 $87.81 $88.39 $87.55 $88.37 $73.20 2,233,118
2017-12-08 $87.57 $88.12 $87.57 $88.05 $72.94 2,683,537
2017-12-07 $88.25 $88.27 $87.54 $87.90 $72.81 2,343,571
2017-12-06 $88.23 $88.50 $87.88 $88.31 $73.15 1,970,097
2017-12-05 $88.71 $88.75 $87.45 $87.96 $72.86 2,961,994
2017-12-04 $89.07 $89.43 $88.43 $88.62 $73.41 2,330,536
2017-12-01 $89.39 $89.72 $88.19 $88.73 $73.50 3,088,450
2017-11-30 $89.15 $89.41 $88.74 $89.18 $73.87 4,393,116
2017-11-29 $88.77 $89.35 $88.32 $89.00 $73.72 2,917,801
2017-11-28 $89.08 $89.40 $88.68 $88.98 $73.71 2,594,009
2017-11-27 $88.89 $89.02 $88.41 $88.88 $73.62 3,083,497
2017-11-24 $88.82 $89.08 $88.64 $88.78 $73.54 936,345
2017-11-22 $88.74 $88.89 $88.29 $88.63 $73.42 1,653,034
2017-11-21 $88.76 $89.20 $88.66 $88.81 $73.57 2,241,392
2017-11-20 $88.62 $88.99 $88.32 $88.66 $73.44 2,558,451
2017-11-17 $88.86 $89.28 $88.45 $88.52 $73.33 2,650,206
2017-11-16 $89.75 $89.91 $88.88 $89.21 $73.90 3,205,160
2017-11-15 $91.38 $91.80 $90.42 $90.58 $74.29 3,301,359
2017-11-14 $89.68 $91.14 $89.61 $91.09 $74.71 2,712,159
2017-11-13 $89.06 $90.22 $88.98 $89.88 $73.72 2,601,198
2017-11-10 $89.10 $89.29 $88.65 $88.89 $72.91 2,216,667
2017-11-09 $89.06 $89.74 $88.91 $89.63 $73.51 2,101,566
2017-11-08 $89.15 $89.68 $88.67 $89.23 $73.18 3,025,975
2017-11-07 $88.08 $89.43 $87.61 $89.36 $73.29 2,308,800
2017-11-06 $88.36 $88.72 $87.77 $87.87 $72.07 2,557,042
2017-11-03 $88.28 $89.50 $88.16 $88.52 $72.60 2,399,026
2017-11-02 $88.00 $88.73 $87.67 $88.56 $72.63 3,512,812
2017-11-01 $88.56 $88.56 $87.56 $87.86 $72.06 2,023,876
2017-10-31 $88.00 $88.64 $87.80 $88.31 $72.43 2,626,814
2017-10-30 $87.78 $88.20 $87.68 $88.11 $72.27 2,257,339
2017-10-27 $87.23 $88.52 $87.12 $87.95 $72.13 2,058,094
2017-10-26 $88.12 $88.55 $87.35 $87.36 $71.65 2,708,362
2017-10-25 $87.61 $87.96 $86.71 $87.77 $71.99 1,995,768
2017-10-24 $87.65 $88.06 $87.34 $87.99 $72.17 2,184,281
2017-10-23 $87.96 $88.00 $86.88 $87.54 $71.80 2,608,347
2017-10-20 $87.73 $88.06 $87.52 $87.93 $72.12 2,009,242
2017-10-19 $87.02 $87.88 $87.01 $87.85 $72.05 1,520,882
2017-10-18 $87.34 $87.46 $86.51 $87.04 $71.39 1,520,563
2017-10-17 $86.99 $87.59 $86.78 $87.51 $71.77 1,817,274
2017-10-16 $86.70 $87.15 $86.42 $87.13 $71.46 1,728,720
2017-10-13 $87.18 $87.60 $86.75 $86.79 $71.18 2,073,008
2017-10-12 $86.45 $87.07 $86.40 $86.97 $71.33 2,272,890
2017-10-11 $85.80 $86.68 $85.76 $86.39 $70.86 2,096,029
2017-10-10 $85.00 $85.88 $84.80 $85.79 $70.36 1,583,606
2017-10-09 $84.75 $85.25 $84.69 $84.82 $69.57 2,703,236
2017-10-06 $84.01 $84.74 $83.80 $84.64 $69.42 2,699,368
2017-10-05 $84.56 $84.72 $84.14 $84.29 $69.13 1,994,163
2017-10-04 $83.90 $84.48 $83.65 $84.47 $69.28 3,074,281
2017-10-03 $84.20 $84.23 $83.52 $83.85 $68.77 1,920,589
2017-10-02 $84.07 $84.62 $83.78 $84.36 $69.19 2,585,785
2017-09-29 $84.13 $84.22 $83.60 $83.92 $68.83 2,376,715
2017-09-28 $83.65 $84.50 $83.40 $84.26 $69.11 2,332,820
2017-09-27 $84.40 $84.60 $83.52 $83.94 $68.85 2,173,446
2017-09-26 $85.04 $85.16 $84.69 $84.82 $69.57 1,557,830
2017-09-25 $84.25 $85.14 $84.24 $85.14 $69.83 2,093,350
2017-09-22 $85.36 $85.40 $84.22 $84.25 $69.10 1,790,132
2017-09-21 $85.22 $85.66 $85.00 $85.16 $69.85 2,407,437
2017-09-20 $86.21 $86.25 $84.86 $85.20 $69.88 2,852,015
2017-09-19 $86.06 $86.27 $85.88 $85.98 $70.52 1,922,597
2017-09-18 $87.30 $87.31 $85.53 $86.06 $70.58 2,846,649
2017-09-15 $87.50 $87.78 $86.82 $87.30 $71.60 6,307,552
2017-09-14 $86.74 $87.58 $86.53 $87.50 $71.77 2,694,727
2017-09-13 $87.22 $87.24 $86.66 $86.77 $71.17 2,542,690
2017-09-12 $88.30 $88.34 $86.72 $87.28 $71.59 2,898,707
2017-09-11 $87.64 $88.40 $87.47 $88.34 $72.45 1,634,913
2017-09-08 $87.37 $88.03 $87.21 $87.78 $72.00 1,921,178
2017-09-07 $87.09 $87.56 $86.87 $87.34 $71.63 1,921,658
2017-09-06 $87.52 $87.62 $86.81 $86.99 $71.35 1,875,509
2017-09-05 $87.20 $87.53 $86.79 $87.41 $71.69 1,910,403
2017-09-01 $87.48 $87.55 $86.73 $87.09 $71.43 1,364,026
2017-08-31 $87.38 $87.53 $87.22 $87.30 $71.60 2,178,117
2017-08-30 $87.32 $87.58 $87.07 $87.28 $71.59 1,425,105
2017-08-29 $87.55 $87.95 $87.33 $87.50 $71.77 1,828,323
2017-08-28 $87.37 $87.50 $86.97 $87.42 $71.70 1,172,144
2017-08-25 $87.39 $87.55 $86.97 $87.23 $71.54 1,681,732
2017-08-24 $86.74 $87.12 $86.57 $86.77 $71.17 1,976,302
2017-08-23 $86.57 $86.99 $86.14 $86.88 $71.26 1,922,931
2017-08-22 $86.58 $86.71 $86.11 $86.55 $70.99 1,716,050
2017-08-21 $86.50 $86.68 $86.16 $86.58 $71.01 2,090,604
2017-08-18 $85.75 $86.83 $85.61 $86.38 $70.85 2,781,742
2017-08-17 $86.31 $86.45 $85.80 $85.87 $70.43 1,736,047
2017-08-16 $85.97 $86.37 $85.71 $86.31 $70.79 1,782,278
2017-08-15 $85.91 $86.97 $85.89 $86.89 $70.54 1,853,004
2017-08-14 $85.82 $86.27 $85.64 $86.12 $69.91 2,468,007
2017-08-11 $86.47 $86.47 $85.16 $85.70 $69.57 2,500,823
2017-08-10 $86.20 $86.60 $85.76 $86.39 $70.13 2,134,759
2017-08-09 $86.76 $86.90 $86.01 $86.20 $69.98 2,073,843
2017-08-08 $86.10 $86.61 $86.01 $86.60 $70.30 2,044,851
2017-08-07 $86.46 $86.55 $86.00 $86.26 $70.03 2,026,367
2017-08-04 $86.17 $86.58 $85.97 $86.48 $70.21 2,599,641
2017-08-03 $86.00 $86.52 $85.51 $86.51 $70.23 2,914,704
2017-08-02 $85.01 $85.74 $84.65 $85.74 $69.60 2,129,819
2017-08-01 $85.15 $85.52 $85.05 $85.17 $69.14 2,820,625
2017-07-31 $84.90 $85.33 $84.66 $85.12 $69.10 2,435,149
2017-07-28 $85.01 $85.23 $84.58 $84.91 $68.93 2,086,991
2017-07-27 $84.20 $85.05 $84.05 $85.05 $69.04 2,179,600
2017-07-26 $83.68 $84.46 $83.60 $84.45 $68.56 1,702,383
2017-07-25 $84.57 $84.66 $83.69 $83.81 $68.04 1,901,790
2017-07-24 $85.24 $85.28 $84.33 $84.55 $68.64 2,531,226
2017-07-21 $84.89 $85.23 $84.38 $85.20 $69.17 2,477,868
2017-07-20 $84.60 $84.95 $84.24 $84.93 $68.95 1,964,695
2017-07-19 $84.27 $84.43 $83.96 $84.35 $68.48 1,696,860
2017-07-18 $84.07 $84.28 $83.93 $84.19 $68.35 1,653,505
2017-07-17 $83.84 $84.10 $83.60 $84.03 $68.22 1,594,108
2017-07-14 $83.85 $84.13 $83.68 $83.84 $68.06 1,346,380
2017-07-13 $83.82 $83.98 $83.35 $83.37 $67.68 2,162,434
2017-07-12 $83.83 $84.27 $83.71 $83.98 $68.18 2,944,095
2017-07-11 $83.37 $83.44 $82.80 $83.18 $67.53 2,486,567
2017-07-10 $83.58 $83.82 $83.16 $83.19 $67.53 1,823,813
2017-07-07 $83.22 $83.75 $83.09 $83.42 $67.72 2,436,872
2017-07-06 $83.10 $83.30 $82.77 $83.21 $67.55 2,789,527
2017-07-05 $83.32 $83.49 $82.72 $83.29 $67.62 3,480,161
2017-07-03 $83.78 $83.84 $83.16 $83.31 $67.63 1,705,902
2017-06-30 $84.15 $84.42 $83.59 $83.59 $67.86 3,499,537
2017-06-29 $84.73 $84.73 $83.77 $84.03 $68.22 3,840,759
2017-06-28 $86.03 $86.08 $84.86 $84.97 $68.98 3,147,860
2017-06-27 $86.36 $86.54 $85.45 $85.70 $69.57 2,395,806
2017-06-26 $86.33 $87.05 $85.99 $86.70 $70.38 2,825,822
2017-06-23 $86.22 $86.60 $85.86 $85.96 $69.78 1,458,239
2017-06-22 $86.40 $86.73 $86.22 $86.28 $70.04 2,102,981
2017-06-21 $86.93 $87.14 $86.12 $86.57 $70.28 1,725,268
2017-06-20 $86.84 $87.05 $86.67 $86.91 $70.55 2,404,312
2017-06-19 $87.31 $87.31 $86.52 $86.89 $70.54 2,144,996
2017-06-16 $87.12 $87.49 $86.91 $87.14 $70.74 4,863,396
2017-06-15 $86.21 $86.96 $86.08 $86.95 $70.59 2,448,308
2017-06-14 $86.44 $86.84 $86.09 $86.32 $70.08 2,428,961
2017-06-13 $85.53 $86.05 $85.42 $85.95 $69.77 2,415,046
2017-06-12 $85.73 $86.19 $85.08 $85.62 $69.51 3,292,572
2017-06-09 $85.10 $85.75 $84.92 $85.72 $69.59 2,264,194
2017-06-08 $85.98 $86.02 $84.75 $85.38 $69.31 2,560,222
2017-06-07 $85.81 $86.24 $85.58 $86.09 $69.89 30,251
2017-06-06 $86.09 $86.16 $85.66 $85.81 $69.66 20,668
2017-06-05 $86.25 $86.30 $85.69 $85.83 $69.68 1,942,174
2017-06-02 $86.79 $86.80 $85.92 $86.28 $70.04 2,112,610
2017-06-01 $85.48 $86.40 $85.24 $86.40 $70.14 3,153,669
2017-05-31 $85.52 $86.01 $85.40 $85.68 $69.56 3,047,484
2017-05-30 $85.20 $85.54 $84.88 $85.41 $69.34 2,462,502
2017-05-26 $85.19 $85.35 $84.95 $85.07 $69.06 2,022,617
2017-05-25 $84.81 $85.25 $84.61 $85.14 $69.12 2,801,706
2017-05-24 $84.47 $84.88 $84.39 $84.69 $68.75 2,971,148
2017-05-23 $84.13 $84.78 $84.02 $84.30 $68.44 1,747,221
2017-05-22 $83.27 $84.34 $83.19 $84.10 $68.27 2,213,195
2017-05-19 $83.36 $83.43 $82.72 $83.37 $67.68 2,979,028
2017-05-18 $83.10 $83.66 $82.49 $83.25 $67.58 3,667,747
2017-05-17 $82.30 $83.24 $82.30 $82.78 $67.20 4,336,596
2017-05-16 $83.58 $83.80 $83.09 $83.12 $66.79 2,612,482
2017-05-15 $83.55 $83.79 $83.26 $83.58 $67.16 1,928,668
2017-05-12 $83.10 $83.67 $83.02 $83.48 $67.08 1,988,764
2017-05-11 $82.15 $83.02 $82.06 $83.00 $66.69 2,361,983
2017-05-10 $82.27 $82.70 $82.01 $82.48 $66.27 2,142,933
2017-05-09 $82.53 $82.97 $82.08 $82.11 $65.98 2,474,969
2017-05-08 $83.02 $83.16 $82.37 $82.92 $66.63 2,179,395
2017-05-05 $82.69 $83.15 $82.69 $82.98 $66.68 2,125,498
2017-05-04 $81.93 $82.66 $81.87 $82.59 $66.36 2,110,419
2017-05-03 $82.28 $82.55 $81.91 $82.04 $65.92 2,128,476
2017-05-02 $82.23 $82.58 $81.90 $82.39 $66.20 2,373,328
2017-05-01 $82.51 $82.62 $81.85 $82.07 $65.94 2,069,622
2017-04-28 $82.71 $82.90 $82.26 $82.50 $66.29 2,157,305
2017-04-27 $82.68 $83.35 $82.60 $82.90 $66.61 1,719,772
2017-04-26 $82.57 $83.29 $82.44 $82.60 $66.37 2,270,651
2017-04-25 $82.41 $82.72 $82.12 $82.69 $66.44 2,362,257
2017-04-24 $82.41 $82.69 $81.64 $82.58 $66.35 2,641,318
2017-04-21 $82.10 $82.70 $82.03 $82.21 $66.06 2,471,128
2017-04-20 $82.16 $82.16 $81.42 $82.03 $65.91 2,330,809
2017-04-19 $82.84 $82.91 $82.02 $82.35 $66.17 2,132,635
2017-04-18 $82.90 $83.26 $82.65 $82.86 $66.58 2,257,382
2017-04-17 $82.70 $83.01 $82.54 $82.93 $66.63 2,046,645
2017-04-13 $82.76 $82.90 $82.13 $82.59 $66.36 2,425,152
2017-04-12 $81.96 $82.84 $81.76 $82.78 $66.51 2,230,805
2017-04-11 $82.32 $82.40 $81.78 $82.19 $66.04 1,876,596
2017-04-10 $82.30 $82.44 $81.85 $82.40 $66.21 2,563,932
2017-04-07 $82.80 $82.99 $82.21 $82.26 $66.10 2,453,141
2017-04-06 $82.66 $82.87 $82.37 $82.59 $66.36 2,499,238
2017-04-05 $82.27 $82.97 $82.11 $82.87 $66.59 2,063,954
2017-04-04 $82.24 $82.69 $81.98 $82.37 $66.18 1,761,394
2017-04-03 $81.90 $82.29 $81.27 $82.25 $66.09 2,756,209
2017-03-31 $81.91 $82.47 $81.73 $82.01 $65.90 2,251,821
2017-03-30 $82.11 $82.12 $81.66 $82.04 $65.92 2,467,343
2017-03-29 $82.74 $82.74 $82.19 $82.42 $66.23 2,087,586
2017-03-28 $82.54 $82.98 $82.35 $82.93 $66.63 2,458,223
2017-03-27 $83.32 $83.58 $82.41 $82.79 $66.52 2,125,771
2017-03-24 $82.61 $83.27 $82.45 $82.99 $66.68 2,078,812
2017-03-23 $82.49 $83.29 $82.35 $82.68 $66.43 2,409,985
2017-03-22 $82.99 $83.59 $82.58 $82.76 $66.50 2,881,795
2017-03-21 $81.15 $83.01 $81.12 $82.68 $66.43 5,092,488
2017-03-20 $81.93 $82.10 $80.86 $81.18 $65.23 3,270,978
2017-03-17 $81.85 $82.25 $81.52 $81.84 $65.76 7,276,875
2017-03-16 $82.20 $82.33 $81.24 $81.62 $65.58 4,352,257
2017-03-15 $81.08 $82.36 $80.84 $82.00 $65.89 3,727,684
2017-03-14 $80.85 $81.11 $80.61 $80.87 $64.98 2,151,186
2017-03-13 $80.80 $80.98 $80.46 $80.87 $64.98 3,423,476
2017-03-10 $80.41 $80.95 $80.17 $80.64 $64.79 3,334,445
2017-03-09 $80.52 $80.79 $80.02 $80.05 $64.32 3,074,490
2017-03-08 $81.11 $81.12 $80.25 $80.32 $64.54 3,342,612
2017-03-07 $81.59 $82.07 $81.46 $81.69 $65.64 3,732,371
2017-03-06 $81.96 $82.08 $81.53 $81.87 $65.78 2,785,102
2017-03-03 $82.14 $82.16 $81.28 $81.91 $65.82 2,856,184
2017-03-02 $81.60 $82.78 $81.39 $82.36 $66.18 4,176,131
2017-03-01 $81.60 $82.52 $81.20 $81.93 $65.83 4,832,281
2017-02-28 $81.59 $82.82 $81.59 $82.55 $66.33 3,529,876
2017-02-27 $81.93 $82.20 $81.50 $81.86 $65.78 2,505,846
2017-02-24 $81.20 $82.21 $81.17 $81.96 $65.86 3,846,758
2017-02-23 $79.98 $81.07 $79.90 $80.91 $65.01 2,801,227
2017-02-22 $79.21 $79.99 $78.96 $79.87 $64.18 2,895,026
2017-02-21 $78.30 $79.22 $77.93 $79.09 $63.55 2,734,984
2017-02-17 $78.70 $78.99 $77.98 $78.36 $62.96 4,104,558
2017-02-16 $77.17 $79.21 $76.77 $78.90 $63.40 6,795,552
2017-02-15 $76.79 $77.17 $76.28 $76.78 $61.69 3,802,909
2017-02-14 $78.56 $78.68 $77.59 $78.04 $62.02 3,714,291
2017-02-13 $78.26 $78.69 $77.90 $78.69 $62.53 2,925,882
2017-02-10 $77.59 $78.16 $77.59 $78.10 $62.06 2,549,973
2017-02-09 $78.53 $78.84 $77.57 $77.75 $61.78 3,351,432
2017-02-08 $77.82 $78.71 $77.74 $78.64 $62.49 2,973,576
2017-02-07 $77.65 $77.86 $77.41 $77.75 $61.78 1,629,926
2017-02-06 $77.89 $78.04 $77.45 $77.57 $61.64 2,016,971
2017-02-03 $77.89 $78.04 $77.48 $77.65 $61.71 2,478,070
2017-02-02 $77.57 $77.94 $77.16 $77.79 $61.82 2,997,371
2017-02-01 $78.14 $78.26 $77.08 $77.36 $61.47 3,454,980
2017-01-31 $77.12 $78.56 $77.12 $78.54 $62.41 3,753,652
2017-01-30 $76.98 $77.52 $76.70 $77.12 $61.28 2,378,276
2017-01-27 $77.32 $77.63 $76.73 $76.94 $61.14 2,562,052
2017-01-26 $76.99 $77.23 $76.65 $77.12 $61.28 3,085,410
2017-01-25 $76.93 $77.12 $76.56 $77.08 $61.25 2,346,970
2017-01-24 $77.20 $77.33 $76.86 $77.18 $61.33 2,751,383
2017-01-23 $77.43 $77.68 $76.89 $77.03 $61.21 2,166,778
2017-01-20 $77.32 $77.58 $76.95 $77.33 $61.45 2,662,840
2017-01-19 $77.27 $77.57 $76.88 $77.12 $61.28 2,575,474
2017-01-18 $77.38 $77.91 $77.29 $77.50 $61.59 2,235,709
2017-01-17 $77.47 $77.83 $77.26 $77.46 $61.55 3,754,997
2017-01-13 $77.34 $77.48 $76.77 $77.21 $61.36 1,954,531
2017-01-12 $76.97 $77.61 $76.77 $77.54 $61.62 2,476,286
2017-01-11 $76.28 $77.20 $76.25 $77.10 $61.27 2,726,221
2017-01-10 $76.49 $76.83 $76.14 $76.50 $60.79 2,839,994
2017-01-09 $77.61 $77.73 $76.40 $76.64 $60.90 4,585,676
2017-01-06 $77.50 $77.87 $77.26 $77.49 $61.58 3,132,399
2017-01-05 $77.90 $77.96 $77.04 $77.75 $61.78 3,284,643
2017-01-04 $77.65 $78.35 $77.63 $77.65 $61.71 2,531,056
2017-01-03 $77.65 $78.02 $77.02 $77.73 $61.77 2,905,885
2016-12-30 $78.05 $78.24 $77.35 $77.62 $61.68 2,465,556
2016-12-29 $77.11 $78.17 $77.00 $78.02 $62.00 2,976,489
2016-12-28 $77.54 $77.62 $76.90 $77.03 $61.21 1,897,615
2016-12-27 $77.49 $77.73 $77.13 $77.48 $61.57 1,554,468
2016-12-23 $77.77 $77.83 $77.25 $77.62 $61.68 1,421,414
2016-12-22 $76.96 $78.05 $76.91 $77.77 $61.80 3,339,006
2016-12-21 $77.23 $77.66 $76.98 $77.00 $61.19 2,013,230
2016-12-20 $76.71 $77.58 $76.62 $77.35 $61.47 2,639,185
2016-12-19 $77.10 $77.24 $76.37 $77.13 $61.29 2,774,996
2016-12-16 $76.20 $76.80 $75.78 $76.59 $60.86 7,037,998
2016-12-15 $75.34 $76.11 $74.95 $76.03 $60.42 3,127,737
2016-12-14 $77.60 $77.94 $75.35 $75.53 $60.02 4,756,011
2016-12-13 $76.67 $77.45 $76.52 $77.32 $61.44 3,968,706
2016-12-12 $75.65 $76.59 $75.58 $76.48 $60.78 3,963,607
2016-12-09 $74.68 $75.84 $74.61 $75.82 $60.25 3,196,119
2016-12-08 $74.11 $74.93 $73.50 $74.73 $59.38 3,386,584
2016-12-07 $73.98 $74.77 $73.88 $74.67 $59.34 3,370,910
2016-12-06 $73.83 $74.22 $73.60 $73.86 $58.69 3,140,033
2016-12-05 $73.14 $73.61 $72.34 $73.61 $58.49 3,559,201
2016-12-02 $73.30 $74.18 $72.94 $73.42 $58.34 3,754,148
2016-12-01 $73.50 $73.57 $72.47 $72.75 $57.81 4,324,838
2016-11-30 $75.27 $75.36 $73.77 $73.77 $58.62 5,583,153
2016-11-29 $75.79 $76.67 $75.63 $76.37 $60.69 3,763,059
2016-11-28 $74.66 $76.14 $74.62 $76.08 $60.46 4,049,028
2016-11-25 $73.75 $74.71 $73.73 $74.35 $59.08 1,972,203
2016-11-23 $73.32 $74.30 $73.23 $73.54 $58.44 2,947,778
2016-11-22 $74.12 $74.34 $73.27 $73.88 $58.71 3,590,403
2016-11-21 $73.99 $74.50 $73.78 $74.43 $59.15 3,204,317
2016-11-18 $74.01 $74.21 $73.34 $73.60 $58.49 4,450,492
2016-11-17 $73.96 $74.50 $73.75 $73.87 $58.70 4,460,056
2016-11-16 $75.28 $75.57 $73.69 $73.97 $58.78 4,849,292
2016-11-15 $74.96 $76.37 $74.86 $75.93 $59.65 4,441,954
2016-11-14 $75.09 $75.10 $73.58 $74.44 $58.48 5,902,955
2016-11-11 $75.11 $75.98 $74.75 $75.24 $59.11 3,745,967
2016-11-10 $76.99 $76.99 $73.69 $75.16 $59.04 6,005,020
2016-11-09 $79.00 $79.00 $77.15 $77.34 $60.76 4,758,422
2016-11-08 $79.32 $79.99 $79.00 $79.65 $62.57 2,243,228
2016-11-07 $77.81 $79.13 $76.90 $79.13 $62.16 3,303,852
2016-11-04 $78.50 $79.18 $77.18 $77.27 $60.70 2,848,285
2016-11-03 $77.83 $78.36 $77.40 $77.98 $61.26 2,455,263
2016-11-02 $78.37 $78.47 $76.93 $78.00 $61.28 3,239,576
2016-11-01 $80.04 $80.05 $78.34 $78.57 $61.72 2,984,949
2016-10-31 $78.96 $80.49 $78.80 $80.02 $62.86 3,523,874
2016-10-28 $78.57 $79.09 $78.28 $78.72 $61.84 1,608,778
2016-10-27 $78.44 $78.74 $77.94 $78.42 $61.61 1,982,544
2016-10-26 $78.58 $78.93 $78.12 $78.77 $61.88 2,215,132
2016-10-25 $78.27 $78.82 $78.15 $78.59 $61.74 3,664,546
2016-10-24 $78.31 $78.61 $77.81 $78.40 $61.59 2,868,073
2016-10-21 $78.02 $78.26 $77.55 $78.02 $61.29 2,133,129
2016-10-20 $78.23 $79.09 $77.97 $78.42 $61.61 2,803,992
2016-10-19 $77.90 $78.28 $77.50 $78.13 $61.38 2,547,351
2016-10-18 $77.91 $78.25 $76.95 $77.90 $61.20 2,481,537
2016-10-17 $77.30 $77.81 $77.24 $77.54 $60.91 1,784,521
2016-10-14 $77.68 $77.98 $77.18 $77.21 $60.65 2,460,481
2016-10-13 $76.57 $78.47 $76.57 $77.94 $61.23 3,773,614
2016-10-12 $76.03 $76.81 $76.00 $76.65 $60.21 3,082,368
2016-10-11 $76.80 $76.82 $75.81 $75.91 $59.63 3,479,439
2016-10-10 $76.88 $77.38 $76.54 $77.06 $60.54 2,381,509
2016-10-07 $77.63 $78.21 $76.52 $76.57 $60.15 4,537,993
2016-10-06 $77.05 $77.91 $76.54 $77.09 $60.56 5,137,017
2016-10-05 $77.58 $78.37 $76.93 $77.09 $60.56 3,834,155
2016-10-04 $79.10 $79.49 $77.11 $77.46 $60.85 3,491,927
2016-10-03 $79.78 $79.84 $78.53 $79.09 $62.13 2,960,510
2016-09-30 $80.62 $80.94 $79.51 $80.04 $62.88 3,883,040
2016-09-29 $80.82 $80.82 $79.68 $80.31 $63.09 2,898,317
2016-09-28 $81.73 $81.73 $80.44 $81.10 $63.71 1,998,505
2016-09-27 $82.51 $82.81 $81.29 $81.43 $63.97 2,268,288
2016-09-26 $82.42 $82.67 $81.86 $82.15 $64.54 2,718,086
2016-09-23 $82.28 $82.79 $82.00 $82.52 $64.83 2,348,821
2016-09-22 $82.12 $82.63 $81.76 $82.51 $64.82 2,707,344
2016-09-21 $80.18 $81.93 $80.17 $81.90 $64.34 2,728,149
2016-09-20 $80.51 $80.84 $80.17 $80.17 $62.98 2,399,704
2016-09-19 $79.77 $80.52 $79.65 $80.46 $63.21 3,159,627
2016-09-16 $78.54 $79.68 $78.45 $79.61 $62.54 5,057,725
2016-09-15 $78.26 $79.17 $78.26 $79.06 $62.11 2,518,507
2016-09-14 $78.91 $79.54 $78.38 $78.67 $61.80 895,514
2016-09-13 $79.32 $79.46 $78.44 $78.79 $61.90 3,602,362
2016-09-12 $78.11 $79.56 $77.90 $79.28 $62.28 3,518,388
2016-09-09 $80.04 $80.22 $77.92 $77.95 $61.24 3,329,491
2016-09-08 $80.44 $81.01 $80.27 $80.81 $63.48 2,047,107
2016-09-07 $81.26 $81.26 $80.38 $80.54 $63.27 2,259,627
2016-09-06 $80.55 $81.23 $80.24 $80.94 $63.58 2,775,929
2016-09-02 $79.33 $80.28 $79.22 $80.24 $63.03 2,767,609
2016-09-01 $79.66 $79.80 $79.13 $79.33 $62.32 2,428,567
2016-08-31 $79.52 $79.75 $79.22 $79.66 $62.58 3,546,181
2016-08-30 $80.40 $80.79 $79.40 $79.52 $62.47 3,101,032
2016-08-29 $80.11 $80.61 $80.07 $80.44 $63.19 1,923,422
2016-08-26 $81.74 $82.17 $79.82 $79.92 $62.78 2,400,721
2016-08-25 $81.66 $82.08 $81.45 $81.73 $64.21 1,858,326
2016-08-24 $81.38 $81.75 $80.80 $81.56 $64.07 2,048,569
2016-08-23 $82.02 $82.35 $81.43 $81.45 $63.99 2,199,317
2016-08-22 $81.88 $82.22 $81.49 $81.89 $64.33 1,888,706
2016-08-19 $82.45 $82.56 $81.23 $81.65 $64.14 2,632,006
2016-08-18 $81.56 $82.78 $81.52 $82.78 $65.03 3,961,194
2016-08-17 $80.45 $81.82 $79.15 $81.69 $64.17 5,850,867
2016-08-16 $81.51 $81.58 $80.41 $80.45 $63.20 4,648,975
2016-08-15 $83.61 $83.80 $81.61 $81.66 $64.15 4,025,611
2016-08-12 $84.14 $84.30 $83.45 $83.49 $65.59 2,634,738
2016-08-11 $83.92 $83.97 $83.46 $83.91 $65.92 2,731,403
2016-08-10 $84.03 $84.54 $83.28 $83.79 $65.82 2,732,128
2016-08-09 $84.66 $85.03 $84.36 $84.73 $65.89 3,195,898
2016-08-08 $84.33 $85.12 $83.85 $84.74 $65.90 3,977,505
2016-08-05 $85.00 $85.00 $84.05 $84.23 $65.50 3,540,224
2016-08-04 $85.00 $85.50 $84.80 $85.24 $66.29 2,351,747
2016-08-03 $85.43 $85.58 $84.70 $85.15 $66.22 3,076,765
2016-08-02 $85.24 $85.73 $84.81 $85.56 $66.54 3,083,802
2016-08-01 $85.40 $86.00 $85.33 $85.65 $66.61 2,445,537
2016-07-29 $85.45 $85.99 $85.21 $85.59 $66.56 3,197,196
2016-07-28 $84.87 $85.43 $84.64 $85.20 $66.26 1,724,844
2016-07-27 $85.60 $85.65 $84.15 $84.83 $65.97 3,751,738
2016-07-26 $86.64 $86.84 $85.56 $85.75 $66.68 2,250,030
2016-07-25 $86.49 $86.71 $86.03 $86.69 $67.41 2,185,642
2016-07-22 $85.25 $86.57 $85.00 $86.50 $67.27 2,226,854
2016-07-21 $84.56 $85.50 $84.23 $85.40 $66.41 2,360,475
2016-07-20 $85.38 $85.43 $84.58 $84.92 $66.04 2,124,911
2016-07-19 $85.17 $85.49 $84.82 $85.38 $66.40 4,025,276
2016-07-18 $85.13 $85.63 $85.00 $85.25 $66.29 2,965,382
2016-07-15 $84.99 $85.29 $84.45 $84.92 $66.04 2,334,411
2016-07-14 $84.45 $84.94 $84.20 $84.75 $65.91 2,990,594
2016-07-13 $84.99 $85.21 $84.51 $85.05 $66.14 3,694,906
2016-07-12 $85.50 $85.75 $84.37 $84.44 $65.66 3,774,764
2016-07-11 $85.43 $86.12 $84.58 $86.01 $66.89 2,648,536
2016-07-08 $85.16 $86.06 $84.22 $86.01 $66.89 2,809,928
2016-07-07 $86.79 $87.02 $84.94 $85.29 $66.33 4,186,596
2016-07-06 $86.86 $87.31 $86.29 $87.23 $67.83 3,785,900
2016-07-05 $85.79 $87.02 $85.61 $86.93 $67.60 3,746,885
2016-07-01 $85.91 $86.15 $84.77 $85.63 $66.59 3,402,717
2016-06-30 $84.30 $85.79 $84.14 $85.79 $66.71 5,473,077
2016-06-29 $84.22 $84.50 $83.66 $84.15 $65.44 3,699,803
2016-06-28 $83.77 $84.00 $83.12 $83.94 $65.28 4,506,805
2016-06-27 $82.38 $84.16 $82.29 $83.99 $65.31 4,394,782
2016-06-24 $81.63 $83.29 $81.41 $82.43 $64.10 3,698,192
2016-06-23 $81.86 $82.06 $81.36 $82.05 $63.81 1,582,732
2016-06-22 $82.05 $82.18 $81.73 $81.83 $63.63 1,697,661
2016-06-21 $81.67 $82.51 $81.48 $82.00 $63.77 2,042,627
2016-06-20 $82.73 $82.90 $81.32 $82.00 $63.77 3,800,807
2016-06-17 $82.58 $83.00 $81.87 $82.98 $64.53 5,575,875
2016-06-16 $81.90 $82.71 $81.70 $82.53 $64.18 3,395,857
2016-06-15 $82.42 $82.58 $81.28 $81.53 $63.40 3,228,842
2016-06-14 $81.51 $82.44 $81.30 $82.41 $64.09 3,120,273
2016-06-13 $81.60 $82.00 $81.33 $81.61 $63.46 2,879,762
2016-06-10 $81.23 $81.60 $80.62 $81.24 $63.18 3,222,974
2016-06-09 $80.43 $81.41 $80.13 $81.26 $63.19 2,534,494
2016-06-08 $79.84 $80.51 $79.84 $80.51 $62.61 1,672,289
2016-06-07 $80.24 $80.47 $79.83 $79.99 $62.20 1,957,694
2016-06-06 $80.27 $80.47 $79.57 $79.84 $62.09 3,007,803
2016-06-03 $79.64 $80.46 $79.62 $80.08 $62.27 4,170,828
2016-06-02 $78.72 $79.01 $77.96 $78.94 $61.39 2,453,074
2016-06-01 $78.25 $79.03 $78.00 $79.02 $61.45 2,917,096
2016-05-31 $78.01 $78.37 $77.68 $78.23 $60.84 4,164,965
2016-05-27 $77.94 $78.14 $77.60 $77.98 $60.64 2,194,244
2016-05-26 $76.99 $78.01 $76.99 $77.96 $60.63 1,816,738
2016-05-25 $76.95 $77.11 $76.35 $76.95 $59.84 3,613,463
2016-05-24 $76.42 $77.09 $76.23 $76.99 $59.87 2,423,582
2016-05-23 $77.04 $77.18 $76.08 $76.15 $59.22 2,754,988
2016-05-20 $77.26 $77.27 $76.47 $77.00 $59.88 2,444,902
2016-05-19 $76.17 $77.01 $75.72 $76.97 $59.86 2,882,963
2016-05-18 $78.60 $78.60 $76.36 $76.57 $59.54 4,109,432
2016-05-17 $80.90 $80.90 $79.06 $79.51 $61.17 3,682,148
2016-05-16 $80.58 $81.01 $80.16 $81.00 $62.32 2,426,488
2016-05-13 $81.08 $81.15 $80.27 $80.77 $62.14 2,612,541
2016-05-12 $80.35 $81.28 $79.91 $81.08 $62.38 2,762,313
2016-05-11 $80.30 $80.50 $79.55 $80.49 $61.93 2,704,407
2016-05-10 $80.41 $80.50 $79.84 $80.06 $61.59 2,457,833
2016-05-09 $79.34 $80.43 $79.14 $80.06 $61.59 2,679,087
2016-05-06 $80.11 $80.13 $78.36 $79.38 $61.07 4,454,174
2016-05-05 $79.70 $80.74 $79.54 $80.18 $61.69 3,698,428
2016-05-04 $78.83 $80.61 $78.64 $80.02 $61.56 4,192,424
2016-05-03 $78.94 $79.61 $78.37 $78.84 $60.66 3,026,758
2016-05-02 $78.83 $79.63 $78.68 $78.94 $60.73 2,990,164
2016-04-29 $77.81 $78.85 $77.24 $78.78 $60.61 2,726,328
2016-04-28 $77.32 $78.42 $77.02 $78.34 $60.27 2,286,957
2016-04-27 $77.24 $78.58 $77.01 $78.06 $60.06 2,927,600
2016-04-26 $76.97 $77.21 $76.53 $76.95 $59.20 2,105,591
2016-04-25 $76.82 $77.17 $76.43 $76.76 $59.06 2,807,352
2016-04-22 $76.64 $77.12 $76.43 $77.01 $59.25 2,711,569
2016-04-21 $78.20 $78.29 $76.21 $76.34 $58.73 4,966,961
2016-04-20 $79.99 $80.25 $78.13 $78.20 $60.16 3,238,046
2016-04-19 $80.56 $80.64 $79.31 $79.79 $61.39 3,543,490
2016-04-18 $79.85 $80.40 $79.49 $80.40 $61.86 1,993,496
2016-04-15 $79.46 $80.17 $79.34 $80.00 $61.55 2,520,760
2016-04-14 $79.61 $79.76 $79.06 $79.45 $61.13 1,807,844
2016-04-13 $80.41 $80.41 $79.13 $79.63 $61.26 1,899,901
2016-04-12 $79.75 $80.39 $79.35 $80.22 $61.72 2,075,295
2016-04-11 $79.84 $80.19 $79.43 $79.44 $61.12 1,928,322
2016-04-08 $79.63 $80.35 $79.54 $79.77 $61.37 1,953,681
2016-04-07 $79.20 $80.01 $79.20 $79.29 $61.00 2,506,888
2016-04-06 $79.60 $79.77 $78.67 $79.36 $61.06 3,309,485
2016-04-05 $81.06 $81.39 $79.77 $79.90 $61.47 3,002,202
2016-04-04 $81.15 $81.38 $80.40 $81.09 $62.39 1,903,429
2016-04-01 $80.48 $81.32 $80.28 $81.13 $62.42 3,155,315
2016-03-31 $80.35 $80.71 $79.81 $80.68 $62.07 2,812,976
2016-03-30 $80.40 $80.59 $79.78 $80.35 $61.82 1,660,088
2016-03-29 $79.70 $80.46 $79.06 $80.44 $61.89 2,771,748
2016-03-28 $79.75 $80.35 $79.31 $79.48 $61.15 1,745,681
2016-03-24 $79.54 $80.11 $79.33 $79.75 $61.36 2,609,455
2016-03-23 $78.86 $80.01 $78.43 $79.81 $61.40 2,565,722
2016-03-22 $79.42 $79.80 $78.84 $78.88 $60.69 2,862,750
2016-03-21 $79.06 $79.95 $78.55 $79.52 $61.18 2,940,607
2016-03-18 $80.26 $80.40 $79.42 $79.67 $61.29 6,526,815
2016-03-17 $79.05 $80.22 $78.68 $79.99 $61.54 4,041,245
2016-03-16 $78.20 $79.08 $77.08 $78.95 $60.74 3,422,083
2016-03-15 $77.50 $78.26 $77.44 $78.05 $60.05 3,312,275
2016-03-14 $77.96 $78.04 $77.21 $77.72 $59.79 2,902,285
2016-03-11 $77.92 $78.15 $77.51 $77.76 $59.82 2,908,913
2016-03-10 $77.51 $77.88 $76.84 $77.26 $59.44 4,552,841
2016-03-09 $77.00 $77.83 $76.70 $77.51 $59.63 5,048,720
2016-03-08 $76.32 $77.31 $75.90 $77.27 $59.45 4,680,859
2016-03-07 $75.00 $76.26 $74.82 $76.25 $58.66 3,469,795
2016-03-04 $73.98 $75.55 $73.67 $75.17 $57.83 3,826,849
2016-03-03 $73.76 $74.42 $72.94 $74.33 $57.19 4,237,882
2016-03-02 $73.35 $73.88 $72.48 $73.63 $56.65 12,096,999
2016-03-01 $74.66 $74.72 $72.70 $73.35 $56.43 6,079,588
2016-02-29 $73.96 $74.95 $73.79 $74.28 $57.15 3,519,326
2016-02-26 $76.07 $76.31 $73.95 $74.03 $56.96 4,250,355
2016-02-25 $75.16 $76.45 $74.84 $76.44 $58.81 3,494,067
2016-02-24 $74.99 $75.44 $74.34 $74.95 $57.66 3,869,778
2016-02-23 $74.65 $75.17 $74.23 $74.81 $57.56 4,231,839
2016-02-22 $74.80 $75.21 $74.26 $74.84 $57.58 3,893,699
2016-02-19 $75.93 $75.93 $74.19 $74.55 $57.36 6,272,120
2016-02-18 $75.04 $76.66 $74.69 $76.21 $58.63 6,529,897
2016-02-17 $76.52 $76.58 $75.27 $75.50 $58.09 4,987,423
2016-02-16 $76.20 $76.49 $75.45 $76.29 $58.69 3,550,165
2016-02-12 $76.96 $77.31 $75.51 $76.24 $58.66 4,519,946
2016-02-11 $77.77 $78.31 $76.77 $76.80 $59.09 4,053,353
2016-02-10 $77.61 $78.56 $76.39 $78.12 $60.10 4,134,744
2016-02-09 $78.75 $79.81 $78.24 $78.93 $60.09 3,806,008
2016-02-08 $79.25 $80.10 $78.60 $79.17 $60.27 5,350,535
2016-02-05 $78.17 $79.22 $77.35 $79.04 $60.17 3,521,930
2016-02-04 $78.27 $79.03 $77.88 $78.58 $59.82 4,545,889
2016-02-03 $76.84 $78.72 $76.76 $78.56 $59.81 4,912,834
2016-02-02 $76.09 $76.94 $76.03 $76.75 $58.43 4,666,834
2016-02-01 $75.18 $77.68 $75.02 $77.00 $58.62 6,727,089
2016-01-29 $73.99 $75.41 $73.93 $75.30 $57.33 4,822,240
2016-01-28 $72.17 $73.96 $71.83 $73.47 $55.93 2,293,980
2016-01-27 $72.00 $72.89 $71.66 $72.41 $55.13 2,087,017
2016-01-26 $72.00 $73.20 $71.74 $72.22 $54.98 2,601,256
2016-01-25 $72.19 $72.29 $71.52 $71.80 $54.66 2,398,193
2016-01-22 $71.58 $72.24 $70.95 $72.18 $54.95 3,161,445
2016-01-21 $71.70 $72.14 $70.35 $71.09 $54.12 4,501,432
2016-01-20 $72.57 $72.99 $70.65 $71.42 $54.37 3,593,012
2016-01-19 $72.47 $73.36 $72.09 $73.16 $55.70 3,179,767
2016-01-15 $71.48 $72.30 $71.02 $72.08 $54.88 4,706,989
2016-01-14 $71.73 $72.84 $71.16 $72.37 $55.10 3,645,240
2016-01-13 $71.36 $72.35 $71.29 $71.70 $54.59 2,622,719
2016-01-12 $72.14 $72.26 $70.60 $71.27 $54.26 2,975,860
2016-01-11 $71.25 $72.05 $71.20 $71.83 $54.69 2,968,865
2016-01-08 $71.19 $71.68 $70.91 $71.04 $54.08 2,198,006
2016-01-07 $71.05 $71.77 $70.89 $71.20 $54.21 2,887,788
2016-01-06 $71.11 $72.18 $70.87 $71.86 $54.71 2,382,816
2016-01-05 $71.18 $71.85 $70.18 $71.70 $54.59 2,706,795
2016-01-04 $70.93 $71.21 $70.16 $71.19 $54.20 3,565,451
2015-12-31 $72.14 $72.22 $70.74 $71.39 $54.35 2,999,478
2015-12-30 $72.37 $72.60 $72.12 $72.19 $54.96 2,062,133
2015-12-29 $72.28 $72.75 $72.17 $72.37 $55.10 1,943,634
2015-12-28 $71.75 $72.26 $71.60 $71.92 $54.75 2,351,806
2015-12-24 $72.00 $72.39 $71.90 $72.04 $54.85 1,018,162
2015-12-23 $71.15 $72.31 $71.08 $72.00 $54.81 2,737,702
2015-12-22 $70.35 $71.15 $69.66 $70.95 $54.02 2,948,958
2015-12-21 $69.96 $70.26 $69.33 $69.81 $53.15 2,122,635
2015-12-18 $70.08 $70.35 $68.78 $69.60 $52.99 6,122,722
2015-12-17 $70.07 $71.02 $69.70 $70.50 $53.67 4,205,837
2015-12-16 $69.29 $70.29 $69.11 $70.03 $53.31 4,747,745
2015-12-15 $68.57 $69.53 $68.26 $68.84 $52.41 4,233,305
2015-12-14 $67.81 $68.50 $67.25 $68.45 $52.11 3,645,009
2015-12-11 $67.19 $67.98 $66.99 $67.84 $51.65 4,730,328
2015-12-10 $68.45 $68.46 $67.31 $67.43 $51.34 2,972,519
2015-12-09 $68.17 $69.50 $67.90 $68.61 $52.23 2,703,195
2015-12-08 $68.27 $68.60 $67.81 $68.44 $52.10 3,690,121
2015-12-07 $66.80 $68.56 $66.77 $68.50 $52.15 4,328,101
2015-12-04 $66.49 $67.10 $66.30 $67.04 $51.04 2,712,078
2015-12-03 $66.04 $66.73 $65.50 $66.23 $50.42 3,960,434
2015-12-02 $67.88 $67.94 $66.06 $66.13 $50.35 4,304,032
2015-12-01 $68.05 $68.44 $67.39 $68.06 $51.81 2,846,877
2015-11-30 $67.61 $68.23 $67.55 $67.76 $51.59 3,847,729
2015-11-27 $67.74 $68.30 $67.49 $67.51 $51.40 1,482,006
2015-11-25 $67.97 $68.16 $67.58 $67.72 $51.56 1,972,953
2015-11-24 $67.76 $68.19 $67.36 $68.08 $51.83 2,860,850
2015-11-23 $69.05 $69.25 $67.79 $68.01 $51.78 3,442,340
2015-11-20 $68.85 $69.46 $68.64 $69.10 $52.61 3,734,015
2015-11-19 $67.49 $68.53 $67.25 $68.49 $52.14 3,770,637
2015-11-18 $66.14 $67.30 $65.82 $67.20 $51.16 3,856,609
2015-11-17 $67.54 $68.01 $65.65 $65.83 $50.12 5,423,417
2015-11-16 $66.89 $67.75 $66.76 $67.73 $51.56 2,782,486
2015-11-13 $67.45 $67.99 $66.68 $66.89 $50.92 3,497,082
2015-11-12 $68.01 $68.81 $67.28 $67.29 $51.23 3,095,556
2015-11-11 $67.53 $68.44 $67.40 $68.23 $51.94 2,738,011
2015-11-10 $67.25 $67.79 $67.13 $67.37 $51.29 3,067,400
2015-11-09 $67.59 $68.87 $67.33 $67.97 $51.12 5,404,106
2015-11-06 $69.99 $70.06 $67.07 $67.76 $50.96 7,413,447
2015-11-05 $71.80 $72.18 $70.69 $71.45 $53.74 4,090,104
2015-11-04 $72.07 $72.55 $71.70 $71.93 $54.10 3,143,837
2015-11-03 $71.85 $72.37 $71.50 $72.24 $54.33 2,884,126
2015-11-02 $71.40 $72.29 $71.09 $72.18 $54.29 3,324,379
2015-10-30 $71.63 $71.89 $71.27 $71.47 $53.75 2,918,894
2015-10-29 $71.19 $71.62 $70.30 $71.57 $53.83 3,941,398
2015-10-28 $72.50 $72.89 $70.73 $71.55 $53.81 2,568,454
2015-10-27 $72.25 $72.87 $72.02 $72.41 $54.46 3,096,010
2015-10-26 $73.94 $73.94 $71.59 $72.25 $54.34 5,127,722
2015-10-23 $74.87 $75.24 $73.60 $73.74 $55.46 2,055,040
2015-10-22 $74.02 $75.29 $73.81 $75.06 $56.45 2,462,991
2015-10-21 $73.96 $74.38 $73.56 $73.86 $55.55 2,028,222
2015-10-20 $73.49 $74.08 $73.31 $73.70 $55.43 2,445,225
2015-10-19 $73.49 $73.78 $72.73 $73.58 $55.34 2,183,596
2015-10-16 $73.83 $74.17 $73.45 $73.59 $55.35 2,575,199
2015-10-15 $72.69 $73.59 $72.29 $73.48 $55.26 2,307,929
2015-10-14 $72.56 $72.94 $72.25 $72.34 $54.41 2,226,469
2015-10-13 $72.75 $73.10 $72.25 $72.53 $54.55 2,391,084
2015-10-12 $72.26 $73.47 $72.25 $72.82 $54.77 2,304,375
2015-10-09 $72.93 $73.24 $72.02 $72.26 $54.35 3,071,586
2015-10-08 $72.40 $73.22 $72.14 $73.00 $54.90 2,344,276
2015-10-07 $73.15 $73.43 $72.59 $72.67 $54.66 4,097,533
2015-10-06 $72.99 $73.44 $72.34 $73.09 $54.97 4,497,605
2015-10-05 $72.33 $73.30 $71.78 $73.08 $54.96 3,157,200
2015-10-02 $71.32 $71.99 $70.54 $71.96 $54.12 4,122,593
2015-10-01 $71.99 $72.13 $70.00 $70.67 $53.15 3,411,017
2015-09-30 $70.95 $72.02 $70.65 $71.94 $54.11 3,202,085
2015-09-29 $70.44 $70.90 $70.04 $70.73 $53.20 2,782,513
2015-09-28 $70.59 $71.26 $70.34 $70.45 $52.99 3,002,446
2015-09-25 $70.31 $71.42 $69.91 $70.71 $53.18 3,302,502
2015-09-24 $68.87 $70.47 $68.65 $70.32 $52.89 3,774,239
2015-09-23 $69.18 $69.36 $68.46 $69.09 $51.96 1,923,828
2015-09-22 $69.58 $70.04 $68.94 $69.15 $52.01 3,384,943
2015-09-21 $69.30 $70.18 $69.25 $70.05 $52.68 2,511,850
2015-09-18 $69.25 $70.06 $69.18 $69.45 $52.23 5,328,184
2015-09-17 $69.23 $70.98 $69.02 $69.91 $52.58 4,229,245
2015-09-16 $68.92 $69.42 $68.63 $69.18 $52.03 3,410,560
2015-09-15 $68.36 $68.90 $67.69 $68.59 $51.59 2,996,344
2015-09-14 $68.40 $68.86 $68.11 $68.31 $51.38 2,126,530
2015-09-11 $67.64 $68.36 $67.27 $68.34 $51.40 3,047,237
2015-09-10 $68.20 $68.50 $67.49 $67.74 $50.95 3,225,648
2015-09-09 $69.63 $69.76 $68.10 $68.21 $51.30 3,278,569
2015-09-08 $68.80 $69.37 $68.54 $69.36 $52.17 2,895,171
2015-09-04 $68.70 $68.90 $67.98 $68.26 $51.34 3,287,749
2015-09-03 $69.54 $69.74 $69.03 $69.28 $52.11 2,329,300
2015-09-02 $69.58 $69.78 $68.67 $69.16 $52.02 3,501,799
2015-09-01 $69.98 $70.29 $68.66 $69.05 $51.93 3,813,706
2015-08-31 $71.83 $72.35 $70.35 $70.91 $53.33 4,338,403
2015-08-28 $72.60 $72.60 $71.16 $72.39 $54.44 3,022,354
2015-08-27 $72.21 $72.82 $71.70 $72.52 $54.54 4,762,911
2015-08-26 $71.22 $71.94 $70.53 $71.74 $53.96 6,795,933
2015-08-25 $73.27 $74.12 $70.15 $70.21 $52.81 5,582,578
2015-08-24 $74.66 $75.19 $72.03 $72.44 $54.48 7,491,835
2015-08-21 $76.15 $77.53 $75.87 $76.71 $57.69 6,031,877
2015-08-20 $76.78 $77.45 $76.25 $76.77 $57.74 3,740,868
2015-08-19 $76.10 $77.39 $75.61 $77.21 $58.07 4,422,163
2015-08-18 $76.39 $76.49 $76.00 $76.24 $57.34 2,681,084
2015-08-17 $76.45 $76.95 $76.14 $76.52 $57.55 2,401,610
2015-08-14 $75.37 $76.48 $75.14 $76.37 $57.44 2,455,817
2015-08-13 $75.38 $75.83 $74.67 $75.58 $56.84 2,690,638
2015-08-12 $74.40 $76.05 $74.22 $75.56 $56.83 4,399,846
2015-08-11 $75.04 $75.88 $74.57 $75.29 $56.01 3,431,827
2015-08-10 $75.15 $75.41 $74.59 $74.81 $55.66 3,594,530
2015-08-07 $73.59 $75.34 $73.14 $75.15 $55.91 3,637,494
2015-08-06 $73.98 $73.98 $72.65 $73.84 $54.94 4,098,964
2015-08-05 $74.20 $74.49 $73.66 $73.98 $55.04 1,975,392
2015-08-04 $74.88 $74.88 $73.77 $73.92 $55.00 2,413,816
2015-08-03 $74.30 $75.08 $74.29 $74.96 $55.77 2,755,238
2015-07-31 $74.20 $74.93 $74.03 $74.22 $55.22 2,761,204
2015-07-30 $72.75 $73.68 $72.68 $73.45 $54.65 2,479,203
2015-07-29 $72.93 $73.27 $72.41 $73.11 $54.39 2,797,093
2015-07-28 $72.80 $73.38 $72.68 $73.13 $54.41 3,242,774
2015-07-27 $71.76 $73.31 $71.75 $73.00 $54.31 3,104,004
2015-07-24 $71.57 $72.02 $71.25 $71.69 $53.34 1,818,371
2015-07-23 $72.26 $72.31 $71.02 $71.56 $53.24 3,358,740
2015-07-22 $72.46 $73.02 $72.29 $72.37 $53.84 3,316,620
2015-07-21 $73.20 $73.20 $72.02 $72.42 $53.88 2,939,834
2015-07-20 $73.60 $73.78 $72.77 $73.27 $54.51 2,897,107
2015-07-17 $74.49 $74.74 $73.50 $73.57 $54.73 3,779,631
2015-07-16 $74.11 $74.99 $74.07 $74.81 $55.66 3,137,778
2015-07-15 $73.70 $74.15 $73.36 $74.02 $55.07 2,521,633
2015-07-14 $74.56 $74.81 $73.50 $73.80 $54.91 3,372,504
2015-07-13 $74.57 $74.94 $73.94 $74.35 $55.31 2,796,026
2015-07-10 $74.38 $75.17 $73.98 $74.37 $55.33 2,381,604
2015-07-09 $74.95 $75.23 $73.69 $74.07 $55.11 4,500,117
2015-07-08 $74.83 $75.57 $74.70 $74.79 $55.64 2,918,880
2015-07-07 $73.22 $75.71 $73.22 $75.27 $56.00 6,836,493
2015-07-06 $72.37 $73.00 $72.22 $72.85 $54.20 2,830,213
2015-07-02 $71.68 $72.64 $71.43 $72.53 $53.96 3,377,403
2015-07-01 $70.80 $71.12 $70.24 $71.08 $52.88 2,372,605
2015-06-30 $70.99 $71.04 $70.41 $70.62 $52.54 3,911,287
2015-06-29 $71.08 $71.71 $70.82 $70.85 $52.71 3,219,162
2015-06-26 $70.59 $71.37 $70.47 $71.00 $52.82 4,537,130
2015-06-25 $71.19 $71.33 $70.68 $70.68 $52.58 2,900,769

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.