Electronic Arts Inc (EA)

Exchange: NASDAQ

$125.97 ($-0.68) -0.54%

Data as of Dec. 3, 2021

Dec. 3, 2021
Electronic Arts Inc - Daily Information
Click for more stock information on Electronic Arts Inc.
Daily Information Data
Date Dec. 3, 2021
Open $130.80
Previous Close $125.97
High $130.89
Low $125.47
Adjusted Open $130.80
Previous Adjusted Close $125.97
Adjusted High $130.89
Adjusted Low $125.47

About Electronic Arts Inc (EA)

Electronic Arts is a global leader in digital interactive entertainment. The Company develops and delivers games, content and online services for Internet-connected consoles, mobile devices and personal computers. In fiscal year 2021, EA posted GAAP net revenue of $5.6 billion. Headquartered in Redwood City, California, EA is recognized for a portfolio of critically acclaimed, high-quality brands such as EA SPORTS™ FIFA, Battlefield™, Apex Legends™, The Sims™, Madden NFL, Need for Speed™, Titanfall™, Plants vs. Zombies™ and F1 ®.

Historical Stock Data for Electronic Arts Inc (EA)
Date Open High Low Close Adj.Close Volume
2021-11-26 $130.80 $130.89 $125.47 $125.97 $125.97 2,264,114
2021-11-24 $128.25 $128.57 $124.81 $126.65 $126.65 2,851,123
2021-11-23 $125.75 $129.21 $125.59 $128.41 $128.41 3,765,512
2021-11-22 $131.70 $131.83 $125.31 $126.28 $126.28 5,198,570
2021-11-19 $137.26 $137.42 $132.19 $132.39 $132.39 3,972,541
2021-11-18 $137.28 $137.82 $135.11 $137.33 $137.33 4,120,538
2021-11-17 $138.62 $140.70 $137.60 $138.14 $138.14 2,245,866
2021-11-16 $141.17 $143.36 $138.57 $139.56 $139.56 2,977,490
2021-11-15 $143.61 $144.39 $137.64 $141.28 $141.28 3,850,868
2021-11-12 $143.86 $146.59 $143.54 $145.44 $145.44 1,605,558
2021-11-11 $140.15 $145.81 $139.75 $144.45 $144.45 3,109,450
2021-11-10 $139.67 $141.96 $138.50 $139.28 $139.28 2,058,869
2021-11-09 $139.35 $141.00 $138.67 $139.79 $139.79 1,794,835
2021-11-08 $139.99 $140.32 $137.64 $138.16 $138.16 2,538,269
2021-11-05 $144.19 $144.70 $138.61 $139.57 $139.57 2,757,821
2021-11-04 $143.38 $146.72 $142.00 $142.48 $142.48 3,496,280
2021-11-03 $137.70 $140.72 $136.42 $139.50 $139.50 3,562,328
2021-11-02 $141.56 $141.75 $138.74 $140.17 $140.17 2,395,081
2021-11-01 $140.91 $143.41 $140.02 $141.77 $141.77 2,045,074
2021-10-29 $140.42 $140.84 $138.91 $140.25 $140.25 1,990,465
2021-10-28 $140.25 $141.19 $139.10 $140.23 $140.23 1,372,571
2021-10-27 $142.68 $142.76 $140.31 $140.37 $140.37 1,696,972
2021-10-26 $142.92 $144.11 $141.72 $142.40 $142.40 1,542,995
2021-10-25 $141.11 $143.79 $140.50 $142.19 $142.19 2,155,559
2021-10-22 $141.00 $144.16 $140.60 $141.07 $141.07 2,495,305
2021-10-21 $139.21 $140.84 $138.27 $140.63 $140.63 1,853,825
2021-10-20 $137.46 $139.32 $137.21 $139.20 $139.20 1,763,163
2021-10-19 $135.48 $136.77 $134.50 $136.75 $136.75 1,614,628
2021-10-18 $134.65 $135.73 $134.20 $134.71 $134.71 1,755,898
2021-10-15 $135.85 $136.69 $133.27 $134.75 $134.75 3,298,904
2021-10-14 $136.72 $137.66 $134.62 $135.71 $135.71 2,434,432
2021-10-13 $136.96 $137.76 $132.95 $136.44 $136.44 3,097,484
2021-10-12 $139.53 $139.83 $136.00 $136.67 $136.67 3,092,043
2021-10-11 $139.92 $140.61 $137.51 $139.47 $139.47 1,908,240
2021-10-08 $137.48 $140.56 $137.41 $139.99 $139.99 2,163,164
2021-10-07 $134.76 $138.12 $134.40 $137.59 $137.59 3,627,336
2021-10-06 $143.58 $143.58 $132.86 $134.07 $134.07 8,344,344
2021-10-05 $143.13 $144.73 $142.60 $144.09 $144.09 2,682,152
2021-10-04 $143.36 $145.46 $140.02 $143.16 $143.16 3,215,830
2021-10-01 $141.90 $144.11 $139.54 $143.59 $143.59 3,196,229
2021-09-30 $139.31 $144.13 $138.85 $142.25 $142.25 5,018,452
2021-09-29 $133.85 $139.59 $133.81 $137.94 $137.94 5,656,553
2021-09-28 $131.86 $135.00 $131.52 $133.77 $133.77 4,349,772
2021-09-27 $129.27 $132.56 $128.94 $131.98 $131.98 3,326,994
2021-09-24 $127.04 $130.02 $126.86 $129.90 $129.90 2,327,378
2021-09-23 $126.99 $129.12 $126.12 $127.89 $127.89 2,571,710
2021-09-22 $126.19 $127.62 $124.88 $126.40 $126.40 4,214,447
2021-09-21 $130.01 $130.50 $126.56 $126.76 $126.76 3,689,788
2021-09-20 $131.98 $132.53 $128.76 $130.09 $130.09 3,533,237
2021-09-17 $135.17 $135.56 $133.20 $133.88 $133.88 4,178,675
2021-09-16 $137.91 $139.70 $135.53 $135.96 $135.96 4,637,594
2021-09-15 $142.15 $142.24 $135.84 $137.04 $137.04 6,358,999
2021-09-14 $145.22 $145.94 $144.31 $145.37 $145.37 1,318,419
2021-09-13 $145.41 $146.91 $143.91 $144.68 $144.68 2,131,579
2021-09-10 $142.02 $146.93 $141.47 $145.13 $145.13 3,664,201
2021-09-09 $143.27 $144.24 $140.81 $142.31 $142.31 2,624,679
2021-09-08 $145.76 $147.54 $143.90 $144.10 $144.10 2,200,367
2021-09-07 $147.09 $147.09 $145.12 $145.22 $145.22 1,495,691
2021-09-03 $144.96 $146.95 $144.96 $146.60 $146.60 1,192,674
2021-09-02 $146.87 $147.76 $144.99 $145.40 $145.40 2,240,597
2021-09-01 $145.34 $147.00 $144.95 $146.43 $146.43 1,570,086
2021-08-31 $143.66 $147.13 $142.60 $145.21 $145.21 3,467,609
2021-08-30 $142.20 $144.33 $141.01 $143.29 $143.12 2,011,369
2021-08-27 $141.52 $143.32 $141.21 $142.94 $142.77 1,143,969
2021-08-26 $141.98 $142.89 $141.18 $141.47 $141.30 1,016,396
2021-08-25 $142.77 $142.77 $140.01 $141.86 $141.69 1,638,165
2021-08-24 $143.16 $144.35 $142.16 $142.57 $142.40 1,502,193
2021-08-23 $140.15 $143.50 $139.32 $142.82 $142.65 1,895,942
2021-08-20 $140.92 $141.78 $139.63 $140.17 $140.01 2,329,934
2021-08-19 $139.38 $141.41 $139.08 $140.60 $140.44 1,888,512
2021-08-18 $140.94 $141.90 $139.83 $139.99 $139.83 2,091,059
2021-08-17 $139.17 $142.16 $138.64 $141.04 $140.88 2,340,827
2021-08-16 $137.96 $140.02 $137.40 $140.00 $139.84 1,789,060
2021-08-13 $138.94 $139.40 $138.19 $138.68 $138.52 1,569,888
2021-08-12 $138.11 $139.02 $136.93 $138.99 $138.83 1,871,643
2021-08-11 $137.92 $138.45 $137.06 $138.30 $138.14 1,841,281
2021-08-10 $136.11 $137.09 $135.16 $137.03 $136.87 2,210,377
2021-08-09 $136.71 $137.84 $135.43 $136.16 $136.00 1,723,064
2021-08-06 $136.47 $137.33 $135.41 $136.34 $136.18 2,401,301
2021-08-05 $144.83 $146.50 $134.84 $136.87 $136.71 5,516,305
2021-08-04 $139.52 $141.34 $138.36 $139.91 $139.75 2,897,442
2021-08-03 $142.64 $143.32 $137.17 $139.80 $139.64 4,492,530
2021-08-02 $145.00 $145.64 $143.81 $144.11 $143.94 2,054,232
2021-07-30 $142.84 $145.40 $142.45 $143.96 $143.79 2,825,241
2021-07-29 $143.95 $144.63 $142.88 $143.38 $143.21 1,639,677
2021-07-28 $142.35 $145.17 $142.24 $143.56 $143.39 1,353,862
2021-07-27 $145.06 $145.22 $140.32 $141.93 $141.76 2,126,816
2021-07-26 $145.12 $146.01 $143.80 $145.25 $145.08 1,307,051
2021-07-23 $142.65 $145.36 $141.77 $144.99 $144.82 2,269,570
2021-07-22 $140.07 $142.46 $140.07 $142.29 $142.12 1,913,187
2021-07-21 $143.89 $143.89 $140.20 $140.72 $140.56 2,071,217
2021-07-20 $141.35 $141.99 $139.88 $141.07 $140.91 1,870,084
2021-07-19 $143.05 $145.17 $140.36 $141.24 $141.07 2,199,081
2021-07-16 $142.63 $144.02 $141.23 $143.10 $142.93 3,419,660
2021-07-15 $143.35 $144.50 $141.57 $142.66 $142.49 2,423,203
2021-07-14 $143.31 $145.00 $142.53 $143.12 $142.95 1,933,422
2021-07-13 $143.44 $145.92 $142.46 $143.25 $143.08 2,695,779
2021-07-12 $142.55 $142.55 $140.56 $141.39 $141.22 1,946,541
2021-07-09 $139.55 $141.48 $139.49 $140.99 $140.83 1,738,664
2021-07-08 $141.32 $142.38 $140.05 $140.45 $140.29 1,863,743
2021-07-07 $144.09 $144.25 $142.54 $142.95 $142.78 1,956,862
2021-07-06 $143.54 $143.79 $141.96 $143.00 $142.83 1,884,315
2021-07-02 $143.29 $143.91 $142.13 $143.41 $143.24 1,224,488
2021-07-01 $143.46 $143.82 $141.43 $142.14 $141.97 2,621,647
2021-06-30 $144.32 $144.64 $143.15 $143.83 $143.66 1,799,895
2021-06-29 $143.18 $144.53 $142.23 $144.10 $143.93 1,575,422
2021-06-28 $139.69 $144.47 $139.49 $142.98 $142.81 2,627,094
2021-06-25 $139.19 $139.72 $138.05 $138.59 $138.43 2,266,808
2021-06-24 $138.56 $139.50 $137.60 $138.65 $138.49 1,642,954
2021-06-23 $140.92 $141.67 $138.23 $138.62 $138.46 1,730,136
2021-06-22 $141.17 $141.66 $140.07 $140.86 $140.70 1,531,746
2021-06-21 $139.38 $142.09 $138.79 $140.96 $140.80 2,628,513
2021-06-18 $142.00 $142.64 $139.92 $141.12 $140.95 3,235,657
2021-06-17 $142.14 $143.55 $140.67 $141.93 $141.76 2,199,667
2021-06-16 $143.96 $144.26 $140.45 $142.60 $142.43 2,920,572
2021-06-15 $148.92 $148.93 $144.31 $144.80 $144.63 1,795,641
2021-06-14 $146.66 $148.74 $146.15 $148.55 $148.38 1,746,219
2021-06-11 $145.23 $146.76 $144.98 $146.39 $146.22 1,247,505
2021-06-10 $146.36 $146.40 $142.31 $145.66 $145.49 3,279,122
2021-06-09 $146.28 $147.44 $145.57 $145.82 $145.65 1,769,813
2021-06-08 $146.45 $147.26 $145.20 $145.50 $145.33 1,157,937
2021-06-07 $144.74 $145.96 $144.05 $145.72 $145.55 1,510,505
2021-06-04 $142.90 $145.82 $142.64 $145.21 $145.04 1,919,455
2021-06-03 $140.89 $142.55 $140.65 $141.99 $141.82 1,574,907
2021-06-02 $143.69 $143.86 $140.93 $141.40 $141.23 1,522,093
2021-06-01 $142.17 $144.15 $142.17 $143.62 $143.45 2,610,349
2021-05-28 $143.31 $144.21 $142.72 $142.93 $142.59 1,341,038
2021-05-27 $143.32 $144.46 $142.52 $142.93 $142.59 1,913,199
2021-05-26 $144.00 $145.73 $143.18 $143.99 $143.65 1,617,018
2021-05-25 $142.59 $143.84 $141.50 $143.26 $142.92 1,897,034
2021-05-24 $141.39 $142.67 $140.17 $142.09 $141.76 1,649,846
2021-05-21 $142.47 $143.19 $139.88 $140.17 $139.84 2,967,350
2021-05-20 $139.92 $143.10 $139.01 $141.81 $141.48 2,459,051
2021-05-19 $135.98 $139.20 $135.56 $138.88 $138.55 1,720,149
2021-05-18 $137.31 $140.69 $136.76 $138.06 $137.74 2,079,563
2021-05-17 $137.05 $138.35 $136.45 $137.53 $137.21 2,031,248
2021-05-14 $140.21 $140.71 $137.85 $138.62 $138.29 2,494,463
2021-05-13 $138.92 $140.94 $138.03 $139.13 $138.80 2,323,307
2021-05-12 $141.66 $142.70 $137.79 $139.67 $139.34 5,809,164
2021-05-11 $138.90 $142.47 $138.69 $141.36 $141.03 4,112,806
2021-05-10 $141.45 $143.33 $140.62 $140.65 $140.32 3,119,100
2021-05-07 $142.59 $143.84 $141.78 $142.42 $142.09 1,604,060
2021-05-06 $137.58 $141.42 $137.58 $141.34 $141.01 1,957,339
2021-05-05 $138.02 $140.61 $137.63 $137.86 $137.54 2,126,684
2021-05-04 $140.73 $140.88 $135.75 $137.06 $136.74 2,511,907
2021-05-03 $142.71 $143.47 $141.05 $141.18 $140.85 2,242,902
2021-04-30 $145.10 $146.29 $141.90 $142.08 $141.75 2,551,365
2021-04-29 $144.30 $146.72 $143.49 $146.34 $146.00 1,698,774
2021-04-28 $144.09 $144.95 $143.32 $143.99 $143.65 1,453,763
2021-04-27 $144.36 $144.43 $142.50 $143.46 $143.12 2,159,538
2021-04-26 $143.63 $145.39 $143.04 $143.79 $143.45 1,749,388
2021-04-23 $142.52 $143.60 $140.84 $143.14 $142.80 2,367,732
2021-04-22 $141.11 $143.27 $140.42 $141.26 $140.93 2,498,526
2021-04-21 $140.31 $141.20 $139.09 $141.04 $140.71 1,576,787
2021-04-20 $139.60 $141.75 $138.83 $140.86 $140.53 2,058,558
2021-04-19 $140.00 $141.35 $138.75 $139.63 $139.30 2,856,281
2021-04-16 $142.11 $142.41 $140.27 $141.05 $140.72 2,468,399
2021-04-15 $141.61 $142.97 $140.62 $142.77 $142.43 1,654,333
2021-04-14 $141.92 $143.05 $141.27 $141.61 $141.28 1,424,886
2021-04-13 $142.59 $143.88 $141.45 $142.11 $141.78 2,105,334
2021-04-12 $139.42 $141.69 $139.33 $141.45 $141.12 2,058,075
2021-04-09 $140.60 $140.73 $138.44 $140.46 $140.13 1,765,484
2021-04-08 $142.84 $143.23 $140.69 $141.55 $141.22 1,776,000
2021-04-07 $141.30 $142.77 $140.76 $142.01 $141.68 1,910,223
2021-04-06 $141.09 $142.42 $140.40 $141.28 $140.95 2,129,764
2021-04-05 $137.51 $141.75 $137.27 $141.54 $141.21 2,424,555
2021-04-01 $136.73 $138.42 $136.28 $137.96 $137.64 1,724,973
2021-03-31 $134.71 $136.67 $134.27 $135.37 $135.05 2,305,157
2021-03-30 $133.41 $134.51 $132.44 $134.43 $134.11 1,951,959
2021-03-29 $132.51 $136.01 $131.53 $134.97 $134.65 2,366,965
2021-03-26 $130.24 $133.00 $129.68 $132.85 $132.54 2,229,565
2021-03-25 $129.06 $130.43 $128.17 $130.03 $129.72 1,956,618
2021-03-24 $132.97 $133.31 $129.71 $129.80 $129.49 2,166,005
2021-03-23 $131.54 $134.48 $131.04 $133.05 $132.74 2,521,454
2021-03-22 $129.41 $132.46 $128.60 $131.41 $131.10 3,153,595
2021-03-19 $128.52 $129.81 $127.98 $128.40 $128.10 4,191,447
2021-03-18 $130.04 $130.58 $127.29 $128.00 $127.70 3,482,545
2021-03-17 $131.25 $131.25 $128.75 $130.60 $130.29 2,398,562
2021-03-16 $132.46 $133.70 $131.50 $131.74 $131.43 2,280,987
2021-03-15 $130.44 $130.94 $129.14 $130.89 $130.58 2,181,703
2021-03-12 $129.93 $131.00 $129.21 $130.49 $130.18 1,327,980
2021-03-11 $132.46 $132.81 $131.00 $131.34 $131.03 2,218,060
2021-03-10 $132.64 $132.64 $129.81 $130.12 $129.81 1,842,468
2021-03-09 $130.24 $133.04 $129.97 $130.93 $130.62 2,936,954
2021-03-08 $131.99 $132.52 $127.17 $127.21 $126.91 2,182,194
2021-03-05 $131.53 $132.93 $129.51 $132.60 $132.29 2,511,029
2021-03-04 $132.57 $134.77 $130.51 $131.29 $130.98 2,938,303
2021-03-03 $135.93 $136.75 $132.72 $133.05 $132.74 2,778,667
2021-03-02 $137.15 $138.28 $135.61 $136.82 $136.50 2,720,481
2021-03-01 $134.84 $137.86 $134.76 $137.27 $136.78 2,867,594
2021-02-26 $135.71 $137.83 $133.91 $133.97 $133.49 3,630,521
2021-02-25 $137.25 $138.96 $134.10 $135.24 $134.75 3,022,496
2021-02-24 $138.30 $139.62 $136.93 $137.68 $137.19 3,735,502
2021-02-23 $140.23 $141.97 $136.19 $141.17 $140.66 2,787,212
2021-02-22 $144.66 $145.40 $142.00 $142.26 $141.75 1,828,207
2021-02-19 $147.68 $148.98 $145.44 $145.95 $145.43 2,144,319
2021-02-18 $146.05 $148.41 $144.18 $147.41 $146.88 2,091,628
2021-02-17 $145.07 $146.03 $143.37 $145.83 $145.31 1,650,592
2021-02-16 $146.85 $147.91 $144.62 $145.78 $145.26 2,526,570
2021-02-12 $146.82 $147.84 $145.04 $147.74 $147.21 1,666,142
2021-02-11 $145.33 $147.94 $144.61 $147.33 $146.80 2,592,827
2021-02-10 $146.95 $147.41 $144.12 $144.61 $144.09 2,715,306
2021-02-09 $142.57 $148.23 $142.43 $146.11 $145.59 4,472,996
2021-02-08 $142.00 $142.49 $139.34 $142.46 $141.95 2,538,357
2021-02-05 $139.91 $142.47 $139.30 $141.22 $140.71 3,899,235
2021-02-04 $140.56 $142.15 $137.76 $138.63 $138.13 3,930,236
2021-02-03 $144.36 $144.61 $138.04 $140.82 $140.31 6,695,620
2021-02-02 $146.15 $150.30 $146.15 $148.97 $148.44 4,103,718
2021-02-01 $143.79 $147.29 $143.53 $145.87 $145.35 4,123,097
2021-01-29 $141.00 $144.57 $140.47 $143.20 $142.69 3,665,432
2021-01-28 $146.20 $146.63 $142.90 $143.01 $142.50 3,276,700
2021-01-27 $145.83 $148.93 $144.54 $146.23 $145.71 4,368,095
2021-01-26 $146.36 $146.96 $145.19 $146.30 $145.78 3,660,631
2021-01-25 $148.81 $150.30 $145.38 $146.30 $145.78 3,728,814
2021-01-22 $144.98 $146.48 $144.51 $146.00 $145.48 3,369,163
2021-01-21 $145.61 $147.28 $144.74 $145.97 $145.45 3,014,038
2021-01-20 $142.43 $145.92 $141.79 $145.60 $145.08 3,288,446
2021-01-19 $139.41 $143.00 $138.00 $141.43 $140.92 2,693,340
2021-01-15 $139.26 $140.66 $137.91 $139.00 $138.50 2,443,708
2021-01-14 $136.83 $139.38 $136.13 $138.94 $138.44 3,511,759
2021-01-13 $138.57 $138.95 $134.63 $136.34 $135.85 3,696,531
2021-01-12 $141.09 $141.80 $137.30 $139.06 $138.56 2,166,387
2021-01-11 $141.52 $141.72 $139.31 $141.22 $140.71 2,589,776
2021-01-08 $140.86 $142.00 $139.93 $141.86 $141.35 1,902,761
2021-01-07 $137.33 $140.87 $137.00 $140.74 $140.23 2,936,195
2021-01-06 $138.52 $140.20 $136.39 $136.80 $136.31 2,398,688
2021-01-05 $140.23 $141.40 $138.49 $141.32 $140.81 2,117,989
2021-01-04 $143.44 $143.65 $138.16 $139.51 $139.01 3,587,160
2020-12-31 $141.91 $143.86 $141.91 $143.60 $143.08 1,690,246
2020-12-30 $141.39 $142.63 $140.89 $142.05 $141.54 1,684,592
2020-12-29 $141.00 $142.13 $140.28 $140.70 $140.20 1,188,570
2020-12-28 $142.33 $142.55 $138.78 $140.72 $140.22 1,743,746
2020-12-24 $141.32 $142.20 $140.78 $141.81 $141.30 688,124
2020-12-23 $139.52 $142.39 $138.63 $141.51 $141.00 1,762,444
2020-12-22 $141.24 $141.72 $138.69 $139.43 $138.93 2,105,095
2020-12-21 $141.63 $142.37 $138.97 $141.01 $140.50 2,631,175
2020-12-18 $140.66 $142.97 $139.58 $142.61 $142.10 4,874,221
2020-12-17 $141.95 $142.50 $138.32 $139.85 $139.35 3,625,919
2020-12-16 $139.50 $143.45 $139.33 $141.60 $141.09 4,029,311
2020-12-15 $137.81 $140.80 $137.11 $140.66 $140.16 3,394,791
2020-12-14 $138.50 $138.59 $136.60 $137.54 $137.05 3,356,949
2020-12-11 $134.78 $137.11 $134.63 $135.80 $135.31 3,195,673
2020-12-10 $131.66 $135.37 $131.25 $134.68 $134.20 2,903,822
2020-12-09 $131.56 $133.63 $130.84 $133.17 $132.69 4,229,637
2020-12-08 $130.43 $132.54 $129.72 $132.15 $131.68 2,835,775
2020-12-07 $129.19 $130.98 $128.88 $130.84 $130.37 2,671,429
2020-12-04 $126.42 $129.15 $126.25 $128.69 $128.23 2,743,137
2020-12-03 $130.50 $130.87 $128.18 $128.38 $127.92 2,352,164
2020-12-02 $127.03 $129.75 $126.48 $129.54 $129.08 1,905,666
2020-12-01 $127.58 $128.00 $125.66 $127.24 $126.78 2,815,287
2020-11-30 $124.77 $128.40 $123.27 $127.75 $127.12 10,085,307
2020-11-27 $123.58 $125.00 $122.41 $124.17 $123.56 2,489,440
2020-11-25 $120.81 $123.56 $120.60 $121.51 $120.91 2,850,887
2020-11-24 $121.49 $121.97 $119.74 $120.25 $119.66 3,370,626
2020-11-23 $122.03 $123.39 $120.44 $121.86 $121.26 2,086,006
2020-11-20 $119.53 $123.00 $119.10 $121.87 $121.27 3,186,929
2020-11-19 $116.74 $121.52 $116.41 $120.14 $119.55 2,839,206
2020-11-18 $118.34 $118.58 $116.65 $116.84 $116.27 2,509,222
2020-11-17 $119.33 $120.65 $118.05 $118.52 $117.94 2,954,293
2020-11-16 $119.25 $120.71 $117.55 $118.60 $118.02 3,069,469
2020-11-13 $120.22 $121.46 $119.37 $120.80 $120.21 2,111,294
2020-11-12 $120.93 $122.32 $118.97 $119.32 $118.73 2,341,420
2020-11-11 $120.30 $120.64 $117.59 $119.78 $119.19 3,573,032
2020-11-10 $116.99 $120.53 $114.78 $118.93 $118.35 4,454,291
2020-11-09 $116.46 $121.30 $110.15 $116.97 $116.39 7,097,239
2020-11-06 $119.50 $120.70 $114.53 $119.19 $118.60 12,151,130
2020-11-05 $128.88 $128.88 $126.28 $128.33 $127.70 3,291,699
2020-11-04 $124.88 $126.98 $123.72 $125.31 $124.69 2,594,811
2020-11-03 $120.75 $121.46 $119.40 $120.74 $120.15 2,022,547
2020-11-02 $120.94 $121.06 $117.79 $119.81 $119.22 2,650,022
2020-10-30 $122.99 $124.09 $118.52 $119.83 $119.24 3,313,123
2020-10-29 $125.79 $126.17 $122.77 $123.90 $123.29 2,633,669
2020-10-28 $125.62 $127.07 $124.81 $125.60 $124.98 2,079,571
2020-10-27 $127.36 $127.58 $126.10 $126.62 $126.00 1,452,780
2020-10-26 $126.41 $127.50 $125.03 $126.68 $126.06 2,166,019
2020-10-23 $127.24 $127.65 $125.53 $126.77 $126.15 1,215,209
2020-10-22 $127.78 $128.01 $125.40 $126.92 $126.30 1,792,367
2020-10-21 $127.98 $129.45 $127.30 $127.65 $127.02 2,200,937
2020-10-20 $130.42 $130.60 $127.09 $127.36 $126.73 2,249,230
2020-10-19 $133.14 $133.89 $129.51 $129.87 $129.23 1,454,331
2020-10-16 $132.50 $133.26 $131.05 $131.92 $131.27 1,925,033
2020-10-15 $131.07 $132.41 $129.88 $131.34 $130.69 1,903,434
2020-10-14 $133.79 $133.86 $131.74 $132.75 $132.10 2,520,501
2020-10-13 $131.87 $133.54 $130.16 $132.94 $132.29 2,117,365
2020-10-12 $128.98 $132.07 $127.83 $130.88 $130.24 2,106,617
2020-10-09 $126.86 $128.44 $125.92 $127.45 $126.82 1,991,745
2020-10-08 $126.10 $126.38 $124.42 $125.99 $125.37 1,959,558
2020-10-07 $126.41 $126.50 $123.97 $125.01 $124.40 3,257,483
2020-10-06 $130.36 $130.40 $124.52 $124.84 $124.23 3,753,713
2020-10-05 $130.09 $132.95 $129.07 $130.72 $130.08 1,270,110
2020-10-02 $131.37 $132.24 $127.71 $129.07 $128.44 1,751,296
2020-10-01 $132.07 $134.06 $131.46 $132.78 $132.13 1,868,992
2020-09-30 $129.73 $131.99 $129.45 $130.41 $129.77 2,164,435
2020-09-29 $132.06 $132.43 $129.50 $130.02 $129.38 1,793,543
2020-09-28 $133.36 $133.85 $130.87 $132.28 $131.63 1,796,846
2020-09-25 $129.51 $132.02 $128.69 $131.19 $130.54 1,915,724
2020-09-24 $128.21 $130.31 $128.09 $129.32 $128.68 2,001,512
2020-09-23 $131.57 $132.32 $127.94 $128.42 $127.79 2,444,503
2020-09-22 $129.84 $131.22 $128.46 $131.02 $130.38 2,082,109
2020-09-21 $124.33 $128.47 $124.15 $128.29 $127.66 2,017,441
2020-09-18 $125.49 $126.70 $123.37 $125.90 $125.28 3,402,812
2020-09-17 $124.22 $126.54 $123.54 $125.26 $124.64 2,151,772
2020-09-16 $128.99 $129.52 $126.47 $126.74 $126.12 1,832,214
2020-09-15 $127.99 $129.86 $127.50 $128.33 $127.70 2,129,559
2020-09-14 $127.93 $128.01 $125.93 $126.18 $125.56 1,377,254
2020-09-11 $127.99 $128.39 $124.40 $126.02 $125.40 1,746,640
2020-09-10 $129.88 $131.13 $126.34 $127.26 $126.63 2,459,965
2020-09-09 $126.54 $129.52 $124.89 $128.70 $128.07 2,776,509
2020-09-08 $127.46 $127.50 $123.33 $124.30 $123.69 4,622,778
2020-09-04 $131.63 $132.65 $126.91 $130.13 $129.49 2,430,011
2020-09-03 $138.24 $138.24 $131.22 $132.82 $132.17 3,430,484
2020-09-02 $138.00 $140.30 $136.64 $139.56 $138.87 2,337,422
2020-09-01 $140.74 $140.74 $137.08 $138.29 $137.61 2,720,882
2020-08-31 $141.08 $141.11 $138.09 $139.47 $138.78 2,727,367
2020-08-28 $142.34 $142.34 $140.02 $140.87 $140.18 1,553,879
2020-08-27 $143.38 $143.74 $139.85 $141.77 $141.07 1,922,978
2020-08-26 $142.06 $144.50 $142.06 $143.63 $142.92 1,580,507
2020-08-25 $142.01 $142.40 $141.00 $142.21 $141.51 857,689
2020-08-24 $142.27 $142.84 $141.21 $142.33 $141.63 1,842,651
2020-08-21 $142.76 $142.99 $140.84 $141.21 $140.52 1,940,008
2020-08-20 $141.62 $143.96 $141.05 $143.48 $142.77 1,268,149
2020-08-19 $142.28 $143.62 $141.07 $141.86 $141.16 1,816,572
2020-08-18 $140.60 $142.74 $140.16 $142.58 $141.88 1,413,936
2020-08-17 $139.25 $140.97 $138.31 $140.45 $139.76 1,477,013
2020-08-14 $141.64 $142.01 $139.95 $140.43 $139.74 1,904,209
2020-08-13 $141.12 $142.85 $140.58 $141.77 $141.07 1,191,474
2020-08-12 $136.88 $140.30 $136.18 $139.90 $139.21 1,714,289
2020-08-11 $141.15 $141.15 $135.56 $135.70 $135.03 2,221,709
2020-08-10 $142.77 $143.99 $139.50 $140.70 $140.01 1,378,381
2020-08-07 $146.43 $146.84 $142.32 $143.99 $143.28 1,514,878
2020-08-06 $146.33 $147.36 $144.50 $146.95 $146.23 1,671,696
2020-08-05 $145.82 $146.34 $143.26 $146.18 $145.46 1,937,018
2020-08-04 $143.24 $146.50 $143.11 $146.32 $145.60 2,680,365
2020-08-03 $141.55 $143.43 $139.55 $142.36 $141.66 2,234,014
2020-07-31 $142.04 $142.84 $137.10 $141.62 $140.92 4,299,630
2020-07-30 $135.70 $138.84 $135.25 $138.59 $137.91 2,717,662
2020-07-29 $135.77 $136.51 $134.69 $135.93 $135.26 1,532,761
2020-07-28 $135.42 $136.31 $134.39 $134.78 $134.12 1,319,941
2020-07-27 $135.49 $137.14 $134.82 $136.16 $135.49 1,819,469
2020-07-24 $133.75 $136.26 $132.72 $135.24 $134.57 1,354,384
2020-07-23 $139.30 $139.57 $134.73 $135.36 $134.69 1,896,369
2020-07-22 $140.95 $140.95 $137.87 $138.30 $137.62 2,057,910
2020-07-21 $141.56 $141.99 $138.89 $139.34 $138.65 1,473,250
2020-07-20 $139.43 $142.31 $138.75 $141.53 $140.83 1,585,262
2020-07-17 $138.18 $138.73 $136.84 $138.31 $137.63 2,040,957
2020-07-16 $137.84 $138.36 $135.75 $138.05 $137.37 1,301,890
2020-07-15 $137.98 $138.98 $135.84 $138.43 $137.75 2,050,948
2020-07-14 $134.20 $138.79 $133.48 $138.53 $137.85 2,409,410
2020-07-13 $141.01 $141.58 $134.77 $135.31 $134.64 2,570,714
2020-07-10 $139.42 $141.25 $138.29 $140.81 $140.12 2,119,864
2020-07-09 $136.36 $139.11 $136.06 $138.77 $138.09 2,312,083
2020-07-08 $135.91 $136.34 $134.51 $135.61 $134.94 1,866,832
2020-07-07 $133.87 $137.42 $133.80 $134.78 $134.12 1,896,134
2020-07-06 $135.47 $136.52 $133.51 $134.27 $133.61 2,322,068
2020-07-02 $136.42 $136.42 $133.47 $133.84 $133.18 1,894,176
2020-07-01 $132.04 $135.52 $131.33 $135.22 $134.56 3,027,101
2020-06-30 $132.61 $132.61 $130.70 $132.05 $131.40 2,177,426
2020-06-29 $130.98 $132.37 $129.20 $130.69 $130.05 1,679,646
2020-06-26 $130.92 $131.38 $128.09 $130.93 $130.29 4,905,120
2020-06-25 $131.48 $131.89 $129.09 $130.74 $130.10 2,174,400
2020-06-24 $130.55 $131.60 $128.65 $130.87 $130.23 2,208,879
2020-06-23 $131.32 $133.60 $130.20 $130.60 $129.96 2,553,356
2020-06-22 $131.02 $131.86 $128.80 $129.72 $129.08 2,869,460
2020-06-19 $131.13 $131.24 $127.90 $130.19 $129.55 4,236,546
2020-06-18 $128.10 $129.45 $128.10 $129.35 $128.71 2,461,399
2020-06-17 $126.73 $129.01 $126.29 $128.11 $127.48 2,173,497
2020-06-16 $127.14 $127.87 $125.06 $125.73 $125.11 2,513,875
2020-06-15 $122.90 $127.50 $122.71 $126.52 $125.90 3,883,336
2020-06-12 $123.10 $124.76 $119.81 $121.97 $121.37 2,525,502
2020-06-11 $124.66 $127.54 $121.94 $122.42 $121.82 3,509,391
2020-06-10 $122.15 $125.66 $121.46 $124.81 $124.20 3,956,057
2020-06-09 $120.10 $121.76 $118.54 $121.07 $120.47 2,346,047
2020-06-08 $116.50 $119.58 $115.89 $119.51 $118.92 3,500,128
2020-06-05 $115.44 $119.20 $113.28 $118.32 $117.74 3,355,341
2020-06-04 $117.48 $119.11 $116.05 $117.18 $116.60 2,905,372
2020-06-03 $122.15 $122.15 $117.19 $117.93 $117.35 3,812,966
2020-06-02 $123.25 $123.53 $120.68 $122.36 $121.76 2,357,935
2020-06-01 $123.28 $124.28 $122.37 $122.78 $122.18 2,036,792
2020-05-29 $122.29 $123.14 $119.27 $122.88 $122.28 4,571,913
2020-05-28 $117.99 $122.10 $116.77 $121.35 $120.75 4,753,182
2020-05-27 $115.07 $117.76 $111.11 $117.38 $116.80 4,978,664
2020-05-26 $120.44 $120.48 $116.19 $116.64 $116.07 3,260,965
2020-05-22 $117.22 $120.01 $116.62 $119.82 $119.23 2,287,319
2020-05-21 $119.88 $119.88 $117.20 $117.36 $116.78 2,217,232
2020-05-20 $119.10 $121.76 $119.06 $119.55 $118.96 3,530,440
2020-05-19 $116.77 $119.37 $116.72 $118.54 $117.96 2,518,175
2020-05-18 $116.71 $117.92 $114.73 $117.12 $116.54 4,336,314
2020-05-15 $116.22 $118.90 $116.11 $118.13 $117.55 3,268,259
2020-05-14 $116.50 $117.26 $114.46 $117.12 $116.54 2,802,788
2020-05-13 $117.07 $119.16 $114.52 $116.90 $116.33 3,079,236
2020-05-12 $117.68 $119.52 $116.29 $116.37 $115.80 2,875,693
2020-05-11 $116.93 $118.50 $116.35 $117.37 $116.79 2,899,118
2020-05-08 $116.25 $117.52 $115.58 $116.62 $116.05 3,599,068
2020-05-07 $116.27 $116.94 $114.73 $116.80 $116.23 3,579,730
2020-05-06 $115.00 $117.16 $111.83 $115.32 $114.75 6,082,889
2020-05-05 $118.32 $120.19 $116.30 $119.61 $119.02 5,060,589
2020-05-04 $113.91 $117.56 $113.65 $116.83 $116.26 3,284,807
2020-05-01 $113.13 $114.36 $112.06 $113.27 $112.71 2,378,640
2020-04-30 $112.48 $114.49 $112.40 $114.26 $113.70 3,506,742
2020-04-29 $111.87 $114.45 $110.86 $112.78 $112.23 3,912,165
2020-04-28 $116.00 $116.49 $110.92 $111.35 $110.80 4,647,906
2020-04-27 $117.97 $118.47 $115.13 $116.02 $115.45 2,351,955
2020-04-24 $115.67 $116.68 $114.09 $116.31 $115.74 1,753,986
2020-04-23 $114.70 $116.63 $113.69 $114.46 $113.90 2,737,711
2020-04-22 $114.36 $115.07 $111.18 $114.57 $114.01 2,558,987
2020-04-21 $114.68 $116.20 $112.11 $113.27 $112.71 2,483,252
2020-04-20 $114.84 $116.53 $113.92 $115.41 $114.84 2,946,205
2020-04-17 $116.71 $117.00 $112.65 $115.15 $114.58 5,032,058
2020-04-16 $114.75 $118.69 $114.53 $118.10 $117.52 4,020,648
2020-04-15 $110.74 $114.47 $110.21 $113.51 $112.95 3,100,438
2020-04-14 $111.80 $113.02 $110.00 $112.03 $111.48 2,622,857
2020-04-13 $105.65 $109.78 $104.65 $109.30 $108.76 2,680,780
2020-04-09 $106.00 $109.38 $105.06 $105.80 $105.28 3,717,255
2020-04-08 $106.95 $108.24 $105.25 $106.80 $106.27 3,199,788
2020-04-07 $107.13 $107.46 $100.11 $106.32 $105.80 5,496,345
2020-04-06 $105.39 $107.50 $104.55 $106.51 $105.99 4,280,187
2020-04-03 $102.81 $104.35 $100.79 $102.83 $102.32 4,084,351
2020-04-02 $98.10 $102.82 $97.50 $102.29 $101.79 3,793,001
2020-04-01 $98.38 $99.84 $96.70 $97.53 $97.05 4,056,555
2020-03-31 $97.79 $101.00 $96.62 $100.17 $99.68 3,762,591
2020-03-30 $96.77 $99.29 $96.17 $97.69 $97.21 3,352,746
2020-03-27 $96.53 $99.68 $94.63 $95.37 $94.90 4,519,950
2020-03-26 $90.47 $99.57 $90.08 $99.20 $98.71 5,751,429
2020-03-25 $93.53 $94.15 $89.46 $89.64 $89.20 5,005,557
2020-03-24 $100.00 $103.10 $90.81 $94.30 $93.84 5,765,217
2020-03-23 $89.73 $97.72 $88.43 $95.47 $95.00 8,149,026
2020-03-20 $92.24 $94.37 $86.75 $86.94 $86.51 6,174,432
2020-03-19 $90.95 $93.98 $86.00 $90.06 $89.62 6,549,719
2020-03-18 $91.50 $97.69 $85.92 $90.21 $89.77 7,072,846
2020-03-17 $91.60 $98.20 $87.11 $95.41 $94.94 6,370,149
2020-03-16 $89.19 $96.12 $85.69 $88.67 $88.23 6,196,643
2020-03-13 $98.74 $99.61 $92.75 $97.06 $96.58 5,841,963
2020-03-12 $94.79 $99.42 $92.55 $93.35 $92.89 6,288,715
2020-03-11 $101.61 $102.17 $98.33 $101.18 $100.68 4,906,155
2020-03-10 $101.40 $103.57 $96.65 $103.38 $102.87 6,525,740
2020-03-09 $101.57 $104.18 $99.91 $100.93 $100.43 4,784,294
2020-03-06 $106.45 $108.76 $105.00 $107.67 $107.14 3,886,216
2020-03-05 $109.49 $111.93 $109.11 $110.21 $109.67 3,029,863
2020-03-04 $108.29 $111.94 $108.06 $111.83 $111.28 4,289,801
2020-03-03 $106.73 $109.71 $105.38 $106.70 $106.18 3,984,827
2020-03-02 $101.92 $106.93 $101.71 $106.89 $106.36 4,291,754
2020-02-28 $100.29 $101.89 $98.59 $101.37 $100.87 6,853,693
2020-02-27 $104.35 $106.40 $102.72 $102.74 $102.23 4,906,228
2020-02-26 $106.36 $108.26 $105.60 $106.54 $106.02 2,858,165
2020-02-25 $107.72 $109.22 $105.24 $105.38 $104.86 3,651,288
2020-02-24 $105.05 $107.93 $105.02 $107.03 $106.50 2,817,317
2020-02-21 $108.49 $108.94 $106.80 $108.01 $107.48 2,546,911
2020-02-20 $108.72 $109.37 $107.45 $109.20 $108.66 4,034,215
2020-02-19 $110.10 $110.90 $109.40 $109.78 $109.24 1,539,982
2020-02-18 $109.09 $109.83 $108.70 $109.46 $108.92 2,171,412
2020-02-14 $108.90 $109.89 $108.75 $109.69 $109.15 1,227,518
2020-02-13 $109.15 $109.34 $107.97 $108.84 $108.30 1,627,014
2020-02-12 $109.67 $109.98 $108.59 $109.72 $109.18 1,567,210
2020-02-11 $108.95 $109.23 $107.94 $109.04 $108.50 1,195,348
2020-02-10 $109.02 $109.76 $108.23 $108.70 $108.17 2,170,799
2020-02-07 $109.17 $110.96 $108.74 $109.09 $108.55 2,231,256
2020-02-06 $108.80 $110.35 $108.41 $110.00 $109.46 2,500,746
2020-02-05 $108.62 $108.96 $107.12 $107.82 $107.29 2,895,699
2020-02-04 $106.44 $107.42 $105.33 $107.07 $106.54 4,190,905
2020-02-03 $107.93 $109.45 $104.40 $105.04 $104.52 4,155,951
2020-01-31 $110.75 $110.75 $105.50 $107.92 $107.39 6,996,154
2020-01-30 $111.43 $111.89 $110.31 $111.64 $111.09 3,838,545
2020-01-29 $112.51 $112.96 $111.24 $112.21 $111.66 2,464,719
2020-01-28 $111.29 $112.88 $111.06 $111.90 $111.35 2,961,856
2020-01-27 $110.24 $111.19 $109.95 $110.56 $110.02 2,175,505
2020-01-24 $114.02 $114.13 $111.63 $112.33 $111.78 2,304,177
2020-01-23 $112.92 $113.73 $112.00 $113.48 $112.92 1,564,885
2020-01-22 $112.77 $114.04 $112.68 $113.09 $112.53 2,423,116
2020-01-21 $112.55 $112.97 $111.77 $112.41 $111.86 2,140,875
2020-01-17 $112.37 $112.99 $111.55 $112.93 $112.37 3,053,254
2020-01-16 $110.00 $111.29 $109.95 $111.26 $110.71 2,108,561
2020-01-15 $109.79 $110.45 $109.14 $109.61 $109.07 1,479,099
2020-01-14 $109.66 $110.17 $108.71 $109.58 $109.04 1,723,409
2020-01-13 $109.05 $110.07 $108.62 $109.82 $109.28 1,698,350
2020-01-10 $109.20 $109.27 $108.20 $108.59 $108.06 1,756,079
2020-01-09 $110.00 $110.34 $108.27 $109.36 $108.82 1,818,631
2020-01-08 $108.18 $110.00 $107.78 $109.49 $108.95 2,651,579
2020-01-07 $109.00 $109.25 $107.73 $108.39 $107.86 1,694,875
2020-01-06 $106.95 $109.31 $106.63 $108.78 $108.25 2,934,184
2020-01-03 $105.58 $107.75 $105.12 $107.20 $106.67 1,840,440
2020-01-02 $107.94 $108.35 $106.76 $107.34 $106.81 1,896,563
2019-12-31 $106.58 $107.52 $106.43 $107.51 $106.98 1,436,199
2019-12-30 $108.11 $108.37 $106.76 $106.93 $106.40 1,758,520
2019-12-27 $108.60 $108.89 $107.80 $108.43 $107.90 1,163,444
2019-12-26 $108.56 $108.89 $108.11 $108.51 $107.98 1,676,723
2019-12-24 $107.78 $108.87 $107.73 $108.55 $108.02 606,064
2019-12-23 $108.27 $108.92 $107.67 $107.79 $107.26 1,622,621
2019-12-20 $108.02 $108.45 $107.06 $107.95 $107.42 3,323,415
2019-12-19 $107.00 $107.88 $106.64 $107.34 $106.81 1,541,821
2019-12-18 $106.00 $107.25 $105.64 $107.08 $106.55 1,573,464
2019-12-17 $105.86 $106.23 $105.12 $105.75 $105.23 1,374,329
2019-12-16 $105.01 $105.92 $104.82 $105.72 $105.20 1,849,042
2019-12-13 $105.34 $105.84 $103.81 $104.55 $104.04 2,451,603
2019-12-12 $103.54 $105.17 $103.19 $105.09 $104.57 2,518,596
2019-12-11 $101.87 $103.51 $101.82 $103.20 $102.69 2,096,759
2019-12-10 $101.84 $102.50 $101.29 $101.84 $101.34 2,007,659
2019-12-09 $103.34 $103.50 $101.93 $102.03 $101.53 2,000,613
2019-12-06 $102.89 $103.30 $102.35 $103.23 $102.72 2,564,125
2019-12-05 $101.45 $102.27 $100.36 $102.12 $101.62 2,262,233
2019-12-04 $101.77 $102.39 $100.42 $100.63 $100.14 2,735,172
2019-12-03 $99.54 $101.47 $99.10 $101.27 $100.77 2,624,469
2019-12-02 $101.42 $101.60 $99.57 $100.40 $99.91 2,723,721
2019-11-29 $100.03 $102.00 $100.02 $101.01 $100.51 1,271,567
2019-11-27 $100.09 $100.97 $98.75 $100.79 $100.29 1,863,518
2019-11-26 $99.87 $100.14 $98.71 $99.28 $98.79 2,827,691
2019-11-25 $99.28 $101.24 $99.28 $99.80 $99.31 2,812,498
2019-11-22 $99.66 $99.93 $98.32 $99.19 $98.70 2,690,250
2019-11-21 $98.25 $99.23 $98.21 $99.01 $98.52 2,817,254
2019-11-20 $96.12 $98.91 $96.12 $98.12 $97.64 3,035,752
2019-11-19 $97.21 $97.87 $96.32 $96.69 $96.21 3,415,364
2019-11-18 $97.43 $98.10 $96.70 $97.39 $96.91 2,646,674
2019-11-15 $98.85 $99.39 $97.37 $97.54 $97.06 3,315,572
2019-11-14 $96.20 $98.48 $96.12 $97.54 $97.06 3,300,654
2019-11-13 $96.62 $96.97 $95.54 $96.00 $95.53 2,867,812
2019-11-12 $96.41 $96.83 $95.25 $96.33 $95.86 3,684,430
2019-11-11 $97.55 $98.90 $96.31 $96.39 $95.92 2,159,911
2019-11-08 $96.91 $98.50 $96.32 $98.27 $97.79 2,306,661
2019-11-07 $99.29 $99.29 $97.02 $97.23 $96.75 2,156,356
2019-11-06 $98.68 $99.18 $97.97 $98.67 $98.18 2,448,091
2019-11-05 $98.13 $98.99 $96.63 $98.26 $97.78 2,719,942
2019-11-04 $96.35 $98.53 $95.60 $98.15 $97.67 3,840,991
2019-11-01 $97.12 $97.12 $95.08 $95.30 $94.83 3,369,715
2019-10-31 $96.62 $96.72 $94.87 $96.40 $95.93 3,263,433
2019-10-30 $94.25 $96.84 $92.56 $96.72 $96.24 7,143,500
2019-10-29 $96.72 $97.52 $94.37 $94.41 $93.95 7,032,501
2019-10-28 $97.00 $97.90 $96.20 $96.72 $96.24 3,614,870
2019-10-25 $95.54 $96.35 $94.61 $96.31 $95.84 2,070,111
2019-10-24 $96.16 $96.97 $95.17 $95.98 $95.51 3,244,711
2019-10-23 $94.43 $96.25 $94.36 $95.71 $95.24 2,159,555
2019-10-22 $94.17 $95.77 $93.21 $94.30 $93.84 3,379,523
2019-10-21 $95.48 $96.83 $95.00 $95.81 $95.34 1,982,736
2019-10-18 $96.05 $96.10 $94.05 $95.13 $94.66 3,133,235
2019-10-17 $96.71 $98.00 $96.52 $96.76 $96.28 2,427,362
2019-10-16 $94.41 $96.36 $94.40 $96.22 $95.75 2,994,892
2019-10-15 $94.14 $95.28 $93.22 $95.15 $94.68 2,185,533
2019-10-14 $94.00 $94.66 $92.71 $93.88 $93.42 2,380,334
2019-10-11 $93.93 $95.87 $93.75 $94.19 $93.73 3,141,292
2019-10-10 $92.66 $93.56 $92.21 $92.53 $92.07 2,057,035
2019-10-09 $93.02 $94.50 $92.80 $92.88 $92.42 1,587,593
2019-10-08 $93.03 $93.83 $92.16 $92.54 $92.08 2,964,035
2019-10-07 $95.12 $95.82 $93.32 $93.57 $93.11 2,954,624
2019-10-04 $94.34 $95.77 $94.34 $95.61 $95.14 2,246,287
2019-10-03 $93.53 $95.03 $92.88 $94.34 $93.88 3,926,918
2019-10-02 $96.00 $96.00 $92.44 $94.25 $93.79 4,116,515
2019-10-01 $97.81 $98.00 $95.13 $96.75 $96.27 3,732,175
2019-09-30 $95.85 $97.99 $95.68 $97.82 $97.34 2,548,273
2019-09-27 $97.02 $97.75 $95.05 $95.67 $95.20 1,968,060
2019-09-26 $97.61 $97.97 $95.66 $96.62 $96.14 1,965,499
2019-09-25 $97.10 $97.82 $95.83 $97.63 $97.15 1,983,252
2019-09-24 $98.08 $98.38 $96.73 $97.36 $96.88 2,869,115
2019-09-23 $98.23 $99.41 $97.86 $98.18 $97.70 2,084,530
2019-09-20 $100.20 $100.52 $98.27 $98.70 $98.21 3,540,806
2019-09-19 $98.28 $99.90 $98.28 $99.69 $99.20 2,691,393
2019-09-18 $97.73 $98.34 $96.53 $98.28 $97.80 1,822,382
2019-09-17 $99.48 $99.55 $97.54 $98.42 $97.94 1,817,654
2019-09-16 $98.03 $99.24 $97.52 $99.12 $98.63 1,820,439
2019-09-13 $98.57 $99.35 $98.16 $98.48 $98.00 1,719,377
2019-09-12 $99.89 $101.78 $98.05 $98.34 $97.86 4,123,008
2019-09-11 $100.03 $100.65 $98.76 $99.11 $98.62 2,409,250
2019-09-10 $98.45 $101.23 $97.77 $99.50 $99.01 4,010,541
2019-09-09 $99.01 $99.88 $97.44 $98.68 $98.19 3,116,060
2019-09-06 $98.03 $99.82 $97.65 $98.53 $98.05 2,885,966
2019-09-05 $98.70 $99.48 $96.56 $97.45 $96.97 3,020,383
2019-09-04 $95.24 $98.12 $94.76 $97.95 $97.47 3,436,686
2019-09-03 $92.73 $95.17 $92.65 $94.83 $94.36 3,263,426
2019-08-30 $93.53 $94.21 $92.98 $93.68 $93.22 1,704,351
2019-08-29 $93.29 $93.73 $92.59 $93.03 $92.57 2,601,236
2019-08-28 $93.77 $94.04 $91.57 $92.40 $91.95 3,646,131
2019-08-27 $94.75 $96.30 $94.06 $94.06 $93.60 3,773,075
2019-08-26 $93.77 $94.53 $93.25 $94.38 $93.92 2,919,459
2019-08-23 $94.59 $95.73 $92.62 $92.91 $92.45 4,213,321
2019-08-22 $94.44 $94.95 $92.72 $94.62 $94.15 2,723,601
2019-08-21 $93.55 $94.98 $92.62 $94.04 $93.58 3,007,232
2019-08-20 $90.58 $93.57 $90.28 $92.70 $92.24 4,328,017
2019-08-19 $91.24 $91.70 $90.12 $90.91 $90.46 2,511,990
2019-08-16 $88.56 $90.38 $88.07 $89.56 $89.12 2,843,040
2019-08-15 $88.95 $88.95 $87.23 $87.88 $87.45 2,825,204
2019-08-14 $90.41 $90.75 $87.50 $88.10 $87.67 5,459,040
2019-08-13 $91.96 $93.56 $91.25 $92.34 $91.89 2,424,721
2019-08-12 $91.50 $92.56 $91.04 $91.77 $91.32 1,845,919
2019-08-09 $94.37 $94.87 $91.40 $91.97 $91.52 3,496,674
2019-08-08 $92.95 $95.29 $92.48 $95.23 $94.76 3,849,339
2019-08-07 $89.12 $92.35 $88.70 $92.27 $91.82 4,498,073
2019-08-06 $90.81 $91.56 $89.62 $90.10 $89.66 3,604,547
2019-08-05 $90.31 $91.76 $88.22 $88.59 $88.15 5,117,083
2019-08-02 $94.75 $95.37 $91.83 $92.89 $92.43 2,764,932
2019-08-01 $93.25 $97.07 $93.08 $94.60 $94.13 5,870,434
2019-07-31 $94.00 $96.54 $91.04 $92.50 $92.05 11,152,837
2019-07-30 $87.93 $89.01 $86.24 $88.57 $88.13 5,666,045
2019-07-29 $89.41 $89.79 $86.95 $88.87 $88.43 5,162,894
2019-07-26 $89.50 $90.49 $89.28 $89.51 $89.07 2,281,391
2019-07-25 $88.45 $89.77 $87.88 $89.16 $88.72 2,891,202
2019-07-24 $88.04 $89.94 $88.00 $89.78 $89.34 2,137,376
2019-07-23 $88.88 $89.14 $87.71 $88.22 $87.79 2,428,996
2019-07-22 $88.02 $89.13 $87.51 $88.14 $87.71 3,200,046
2019-07-19 $89.35 $89.41 $87.47 $87.50 $87.07 3,676,672
2019-07-18 $88.90 $89.47 $88.02 $89.19 $88.75 4,105,733
2019-07-17 $89.75 $90.85 $89.31 $89.70 $89.26 3,097,441
2019-07-16 $92.31 $92.41 $88.43 $89.55 $89.11 6,090,525
2019-07-15 $92.75 $93.01 $91.83 $92.22 $91.77 2,817,028
2019-07-12 $93.68 $93.97 $92.35 $92.82 $92.36 2,657,567
2019-07-11 $93.79 $94.85 $92.57 $93.49 $93.03 3,320,686
2019-07-10 $92.16 $94.14 $91.64 $93.96 $93.50 4,561,634
2019-07-09 $92.50 $92.70 $90.54 $92.05 $91.60 4,747,034
2019-07-08 $93.44 $93.63 $91.42 $93.44 $92.98 4,512,647
2019-07-05 $97.77 $97.83 $91.35 $93.60 $93.14 11,794,145
2019-07-03 $103.00 $103.19 $97.59 $98.11 $97.63 4,659,692
2019-07-02 $101.76 $103.59 $100.79 $102.72 $102.21 3,935,328
2019-07-01 $102.65 $102.88 $99.82 $100.89 $100.39 3,452,380
2019-06-28 $100.74 $101.45 $99.23 $101.26 $100.76 5,185,192
2019-06-27 $97.67 $99.68 $96.85 $99.14 $98.65 2,907,748
2019-06-26 $97.51 $98.04 $95.62 $97.32 $96.84 2,827,051
2019-06-25 $98.77 $99.11 $96.08 $96.90 $96.42 3,364,203
2019-06-24 $95.66 $99.56 $95.23 $99.00 $98.51 5,066,835
2019-06-21 $92.98 $95.98 $91.40 $95.33 $94.86 6,237,433
2019-06-20 $93.75 $94.89 $93.07 $93.19 $92.73 2,578,264
2019-06-19 $92.39 $93.18 $91.32 $92.58 $92.12 2,795,310
2019-06-18 $93.48 $95.30 $91.94 $92.03 $91.58 3,955,867
2019-06-17 $92.62 $93.51 $92.00 $92.44 $91.99 2,431,950
2019-06-14 $93.56 $93.79 $90.46 $92.73 $92.27 3,297,391
2019-06-13 $92.92 $94.34 $92.41 $93.57 $93.11 2,526,846
2019-06-12 $94.80 $94.96 $91.72 $92.67 $92.21 2,579,225
2019-06-11 $96.38 $96.50 $94.25 $94.58 $94.11 2,097,828
2019-06-10 $98.00 $98.13 $94.05 $95.51 $95.04 2,503,249
2019-06-07 $97.00 $98.69 $96.57 $96.99 $96.51 2,021,498
2019-06-06 $95.96 $97.38 $95.06 $96.39 $95.92 2,654,213
2019-06-05 $93.69 $95.99 $93.69 $95.25 $94.78 2,584,353
2019-06-04 $91.59 $94.21 $90.19 $94.13 $93.67 2,833,472
2019-06-03 $93.29 $94.24 $90.78 $91.31 $90.86 3,405,405
2019-05-31 $90.90 $93.28 $90.89 $93.08 $92.62 2,818,733
2019-05-30 $92.74 $93.04 $91.50 $92.13 $91.68 2,513,477
2019-05-29 $92.76 $93.81 $91.81 $92.55 $92.09 1,889,406
2019-05-28 $92.98 $94.21 $92.64 $93.50 $93.04 2,729,288
2019-05-24 $92.67 $93.31 $91.49 $92.27 $91.82 2,262,634
2019-05-23 $93.34 $94.74 $91.36 $92.11 $91.66 3,072,471
2019-05-22 $94.84 $95.60 $93.63 $93.84 $93.38 1,831,462
2019-05-21 $93.40 $96.25 $93.25 $95.65 $95.18 3,958,210
2019-05-20 $95.44 $96.00 $92.31 $92.69 $92.23 3,842,911
2019-05-17 $98.26 $98.95 $96.65 $97.26 $96.78 3,031,453
2019-05-16 $96.74 $99.05 $96.11 $99.00 $98.51 3,728,643
2019-05-15 $93.80 $98.32 $93.66 $96.77 $96.29 4,694,707
2019-05-14 $90.92 $95.52 $90.75 $94.57 $94.10 5,769,319
2019-05-13 $92.01 $93.12 $89.91 $90.42 $89.98 3,685,460
2019-05-10 $93.03 $94.16 $91.01 $93.88 $93.42 3,979,135
2019-05-09 $92.52 $94.24 $92.20 $93.32 $92.86 5,159,057
2019-05-08 $99.11 $99.57 $92.18 $93.88 $93.42 17,468,496
2019-05-07 $93.11 $93.40 $91.83 $92.73 $92.27 7,090,922
2019-05-06 $91.10 $93.99 $90.52 $93.76 $93.30 4,413,673
2019-05-03 $93.70 $93.88 $90.70 $92.50 $92.05 6,385,830
2019-05-02 $95.25 $96.33 $93.89 $94.40 $93.94 3,609,504
2019-05-01 $95.01 $97.20 $94.74 $94.86 $94.39 4,264,341
2019-04-30 $94.49 $95.08 $93.80 $94.65 $94.18 2,824,595
2019-04-29 $94.89 $95.59 $94.15 $94.73 $94.26 3,122,574
2019-04-26 $93.46 $94.58 $92.82 $94.47 $94.01 3,496,275
2019-04-25 $94.15 $94.20 $92.68 $92.98 $92.52 2,993,048
2019-04-24 $94.90 $95.28 $93.87 $94.15 $93.69 3,041,453
2019-04-23 $93.10 $94.96 $92.84 $94.63 $94.16 3,850,762
2019-04-22 $92.75 $93.04 $91.88 $92.52 $92.07 3,011,254
2019-04-18 $92.07 $93.58 $91.10 $93.14 $92.68 4,262,167
2019-04-17 $94.46 $94.46 $91.00 $91.95 $91.50 9,779,037
2019-04-16 $97.41 $97.50 $92.80 $93.83 $93.37 7,638,941
2019-04-15 $100.55 $100.99 $97.12 $97.85 $97.37 3,965,643
2019-04-12 $101.13 $102.39 $100.32 $101.83 $101.33 2,375,867
2019-04-11 $100.00 $101.40 $99.63 $100.58 $100.09 2,530,518
2019-04-10 $98.58 $100.35 $98.38 $99.63 $99.14 2,199,499
2019-04-09 $97.54 $99.15 $97.40 $98.25 $97.77 2,543,247
2019-04-08 $99.01 $99.42 $95.66 $97.95 $97.47 3,951,412
2019-04-05 $98.50 $99.89 $97.96 $99.43 $98.94 3,737,973
2019-04-04 $99.99 $100.30 $97.59 $97.94 $97.46 4,308,700
2019-04-03 $100.91 $102.16 $100.07 $100.15 $99.66 3,522,844
2019-04-02 $103.01 $103.10 $100.16 $100.84 $100.34 3,157,478
2019-04-01 $103.03 $103.95 $101.62 $102.67 $102.17 2,879,586
2019-03-29 $102.65 $102.97 $101.24 $101.63 $101.13 3,180,841
2019-03-28 $100.71 $102.47 $100.28 $102.20 $101.70 2,347,131
2019-03-27 $102.70 $102.86 $100.28 $100.67 $100.17 2,900,802
2019-03-26 $102.66 $104.55 $101.50 $102.32 $101.82 4,059,325
2019-03-25 $102.40 $103.54 $100.87 $101.73 $101.23 3,812,422
2019-03-22 $104.43 $104.48 $101.16 $102.34 $101.84 7,159,188
2019-03-21 $96.49 $105.00 $96.49 $104.88 $104.36 9,533,430
2019-03-20 $97.44 $98.39 $96.35 $97.03 $96.55 4,824,238
2019-03-19 $100.33 $100.55 $97.00 $97.51 $97.03 6,156,778
2019-03-18 $99.16 $99.89 $96.73 $99.66 $99.17 5,112,965
2019-03-15 $99.66 $100.15 $98.24 $98.98 $98.49 5,140,900
2019-03-14 $100.22 $100.34 $97.54 $98.83 $98.34 5,908,938
2019-03-13 $98.69 $101.08 $97.77 $100.13 $99.64 6,979,996
2019-03-12 $99.40 $99.50 $98.15 $98.59 $98.11 3,737,617
2019-03-11 $98.60 $99.96 $97.94 $99.04 $98.55 4,623,846
2019-03-08 $97.96 $99.75 $97.48 $98.36 $97.88 7,357,914
2019-03-07 $95.00 $99.56 $94.47 $99.36 $98.87 8,866,789
2019-03-06 $95.32 $96.38 $94.13 $94.77 $94.30 3,987,900
2019-03-05 $96.26 $97.06 $95.15 $95.72 $95.25 6,041,906
2019-03-04 $98.31 $99.43 $95.57 $97.29 $96.81 7,187,191
2019-03-01 $96.83 $97.94 $95.31 $97.41 $96.93 4,443,555
2019-02-28 $97.96 $98.64 $95.67 $95.78 $95.31 5,695,040
2019-02-27 $98.82 $100.81 $97.40 $97.84 $97.36 5,207,571
2019-02-26 $95.65 $99.61 $94.82 $98.50 $98.02 8,701,117
2019-02-25 $96.32 $96.63 $93.64 $95.86 $95.39 7,046,593
2019-02-22 $97.06 $97.31 $92.85 $95.92 $95.45 11,616,973
2019-02-21 $98.77 $98.99 $96.00 $96.86 $96.38 8,104,311
2019-02-20 $102.43 $102.91 $97.55 $98.63 $98.14 10,649,055
2019-02-19 $105.75 $105.75 $101.29 $102.96 $102.45 10,882,724
2019-02-15 $107.40 $108.80 $104.73 $106.84 $106.31 11,254,941
2019-02-14 $101.41 $105.87 $101.00 $105.25 $104.73 10,547,006
2019-02-13 $104.56 $105.24 $100.68 $102.25 $101.75 15,890,024
2019-02-12 $106.31 $106.70 $99.02 $102.33 $101.83 31,161,274
2019-02-11 $102.16 $106.95 $96.73 $97.24 $96.76 38,704,497
2019-02-08 $86.51 $97.65 $85.00 $97.60 $97.12 26,898,538
2019-02-07 $79.90 $85.59 $79.90 $84.10 $83.69 11,391,297
2019-02-06 $79.14 $81.59 $78.00 $80.21 $79.82 30,198,566
2019-02-05 $89.06 $92.85 $88.89 $92.52 $92.07 11,931,365
2019-02-04 $91.06 $91.07 $88.19 $88.43 $88.00 5,982,459
2019-02-01 $92.20 $92.80 $90.83 $91.22 $90.77 2,890,254
2019-01-31 $89.98 $92.80 $89.55 $92.24 $91.79 4,148,221
2019-01-30 $87.62 $89.27 $86.85 $89.23 $88.79 3,797,870
2019-01-29 $89.89 $89.89 $86.82 $87.24 $86.81 3,961,361
2019-01-28 $89.45 $90.65 $88.65 $90.47 $90.03 4,339,507
2019-01-25 $92.45 $92.98 $90.87 $91.74 $91.29 4,168,627
2019-01-24 $89.36 $91.55 $88.53 $91.48 $91.03 3,167,912
2019-01-23 $91.93 $92.00 $88.44 $89.13 $88.69 4,085,955
2019-01-22 $91.68 $91.99 $90.01 $91.31 $90.86 4,474,677
2019-01-18 $90.31 $93.16 $90.23 $92.52 $92.07 5,403,618
2019-01-17 $87.95 $89.85 $87.65 $89.31 $88.87 4,283,301
2019-01-16 $88.00 $90.09 $85.96 $89.92 $89.48 6,613,145
2019-01-15 $88.96 $89.58 $88.37 $89.49 $89.05 2,794,651
2019-01-14 $89.62 $89.98 $88.42 $88.58 $88.14 3,351,586
2019-01-11 $90.67 $91.59 $89.91 $90.70 $90.25 3,757,614
2019-01-10 $88.79 $91.44 $88.52 $91.01 $90.56 4,745,577
2019-01-09 $89.81 $90.99 $87.89 $88.91 $88.47 4,178,767
2019-01-08 $88.46 $89.74 $87.69 $89.02 $88.58 6,468,299
2019-01-07 $84.89 $88.10 $83.44 $87.59 $87.16 6,611,453
2019-01-04 $80.82 $85.25 $80.04 $84.42 $84.00 7,254,381
2019-01-03 $79.45 $80.35 $77.62 $78.71 $78.32 3,747,137
2019-01-02 $77.22 $80.64 $77.20 $80.37 $79.97 3,176,781
2018-12-31 $80.00 $80.38 $78.30 $78.91 $78.52 2,942,411
2018-12-28 $79.96 $80.29 $78.30 $79.30 $78.91 2,733,635
2018-12-27 $77.11 $79.46 $76.76 $79.43 $79.04 4,260,992
2018-12-26 $75.20 $77.95 $73.91 $77.89 $77.51 3,257,300
2018-12-24 $75.76 $77.40 $74.38 $74.72 $74.35 2,556,888
2018-12-21 $78.30 $79.46 $75.63 $76.57 $76.19 7,829,935
2018-12-20 $77.68 $79.39 $76.46 $77.44 $77.06 5,567,654
2018-12-19 $80.03 $81.22 $77.34 $78.36 $77.97 6,417,012
2018-12-18 $79.68 $81.80 $79.38 $80.00 $79.61 6,191,119
2018-12-17 $80.14 $82.02 $78.48 $79.23 $78.84 4,083,459
2018-12-14 $79.82 $81.95 $79.14 $80.16 $79.77 5,227,573
2018-12-13 $83.91 $83.94 $80.78 $80.86 $80.46 5,011,120
2018-12-12 $84.32 $85.37 $82.91 $82.99 $82.58 3,400,512
2018-12-11 $85.12 $85.32 $82.73 $83.44 $83.03 3,877,038
2018-12-10 $82.34 $84.60 $82.30 $83.73 $83.32 3,888,391
2018-12-07 $83.78 $85.14 $82.22 $82.52 $82.11 4,589,061
2018-12-06 $79.94 $83.88 $79.50 $83.88 $83.47 5,747,509
2018-12-04 $83.44 $84.89 $81.00 $81.18 $80.78 5,129,536
2018-12-03 $85.81 $86.64 $83.34 $84.00 $83.59 5,052,203
2018-11-30 $86.31 $86.83 $83.73 $84.07 $83.66 5,395,519
2018-11-29 $85.09 $87.24 $84.63 $86.39 $85.97 3,527,304
2018-11-28 $85.51 $86.32 $83.92 $85.90 $85.48 4,197,156
2018-11-27 $84.68 $85.67 $83.24 $85.04 $84.62 3,372,165
2018-11-26 $83.52 $85.01 $82.49 $84.93 $84.51 5,383,834
2018-11-23 $83.82 $84.25 $82.42 $82.67 $82.26 1,906,821
2018-11-21 $83.94 $85.48 $83.43 $84.02 $83.61 3,272,888
2018-11-20 $80.82 $83.43 $80.42 $83.02 $82.61 5,388,835
2018-11-19 $86.10 $86.21 $82.72 $83.04 $82.63 4,461,773
2018-11-16 $87.45 $87.88 $84.98 $85.97 $85.55 4,585,277
2018-11-15 $86.02 $88.28 $84.86 $88.25 $87.82 3,827,363
2018-11-14 $88.24 $88.36 $84.98 $85.76 $85.34 3,591,337
2018-11-13 $88.33 $89.35 $86.99 $87.39 $86.96 3,732,374
2018-11-12 $88.60 $88.88 $86.01 $87.66 $87.23 5,123,595
2018-11-09 $92.86 $92.86 $88.22 $88.89 $88.45 7,236,662
2018-11-08 $94.01 $94.24 $92.33 $93.87 $93.41 5,045,772
2018-11-07 $93.00 $94.63 $92.26 $93.80 $93.34 7,249,240
2018-11-06 $92.69 $93.50 $91.57 $92.23 $91.78 4,121,678
2018-11-05 $92.57 $93.06 $91.16 $92.69 $92.23 4,163,800
2018-11-02 $95.29 $95.80 $91.84 $92.46 $92.01 5,325,388
2018-11-01 $91.00 $95.05 $91.00 $94.20 $93.74 5,444,203
2018-10-31 $92.00 $95.37 $89.94 $90.98 $90.53 17,510,774
2018-10-30 $91.67 $94.83 $91.00 $94.83 $94.36 6,678,692
2018-10-29 $95.78 $97.30 $89.12 $91.19 $90.74 9,957,031
2018-10-26 $95.93 $98.76 $95.59 $96.22 $95.75 4,263,600
2018-10-25 $97.86 $99.48 $97.62 $98.64 $98.15 5,610,929
2018-10-24 $98.81 $100.20 $96.10 $96.25 $95.78 4,851,752
2018-10-23 $99.41 $100.06 $97.80 $99.09 $98.60 6,842,910
2018-10-22 $102.81 $104.24 $101.24 $101.36 $100.86 4,983,068
2018-10-19 $106.30 $107.49 $101.98 $102.11 $101.61 5,432,282
2018-10-18 $107.34 $107.85 $104.77 $105.80 $105.28 4,731,813
2018-10-17 $107.76 $109.36 $106.94 $108.79 $108.25 3,196,247
2018-10-16 $106.76 $108.51 $106.53 $107.42 $106.89 5,441,912
2018-10-15 $105.45 $107.03 $104.02 $105.88 $105.36 2,602,018
2018-10-12 $106.96 $108.13 $104.41 $106.10 $105.58 5,384,503
2018-10-11 $104.45 $105.39 $102.30 $103.60 $103.09 6,251,674
2018-10-10 $108.67 $109.12 $104.97 $105.15 $104.63 7,443,778
2018-10-09 $110.80 $112.21 $109.29 $109.49 $108.95 5,238,597
2018-10-08 $112.82 $113.29 $109.80 $110.62 $110.08 4,784,446
2018-10-05 $114.40 $115.75 $111.99 $113.73 $113.17 3,571,443
2018-10-04 $116.39 $116.39 $112.76 $114.01 $113.45 5,235,515
2018-10-03 $117.49 $118.17 $116.21 $116.39 $115.82 3,632,557
2018-10-02 $117.50 $118.24 $116.18 $117.05 $116.47 4,160,109
2018-10-01 $121.15 $121.30 $116.29 $117.55 $116.97 5,742,623
2018-09-28 $119.09 $120.66 $119.01 $120.49 $119.90 3,904,873
2018-09-27 $118.40 $119.60 $117.73 $119.38 $118.79 3,289,968
2018-09-26 $116.87 $119.87 $116.55 $118.09 $117.51 5,062,599
2018-09-25 $115.21 $116.44 $114.87 $116.25 $115.68 2,591,067
2018-09-24 $114.72 $115.64 $113.80 $115.24 $114.67 2,831,509
2018-09-21 $114.12 $116.03 $113.96 $115.02 $114.45 7,421,852
2018-09-20 $113.42 $114.52 $112.50 $113.47 $112.91 3,746,969
2018-09-19 $112.99 $113.25 $110.85 $112.92 $112.36 3,013,226
2018-09-18 $112.83 $113.96 $111.88 $112.65 $112.10 3,448,564
2018-09-17 $114.38 $114.74 $112.62 $112.69 $112.14 3,515,975
2018-09-14 $114.41 $116.51 $113.75 $114.27 $113.71 3,207,501
2018-09-13 $113.75 $114.61 $113.03 $113.84 $113.28 2,506,577
2018-09-12 $112.01 $113.72 $111.67 $113.00 $112.44 3,068,288
2018-09-11 $112.29 $113.18 $110.53 $112.29 $111.74 4,217,407
2018-09-10 $115.25 $115.65 $112.87 $113.21 $112.65 4,424,932
2018-09-07 $112.74 $116.00 $112.63 $114.91 $114.34 5,742,544
2018-09-06 $111.85 $113.78 $111.21 $113.20 $112.64 6,382,669
2018-09-05 $112.98 $113.43 $110.98 $111.55 $111.00 4,311,225
2018-09-04 $113.72 $114.40 $111.94 $113.52 $112.96 5,245,465
2018-08-31 $115.13 $115.50 $113.09 $113.41 $112.85 9,652,943
2018-08-30 $120.60 $121.65 $115.66 $115.94 $115.37 19,585,500
2018-08-29 $127.56 $128.88 $127.03 $128.52 $127.89 3,138,144
2018-08-28 $129.61 $129.79 $127.18 $127.79 $127.16 2,418,716
2018-08-27 $130.29 $130.57 $128.07 $128.97 $128.34 2,404,605
2018-08-24 $126.89 $129.50 $126.35 $128.97 $128.34 3,483,429
2018-08-23 $127.63 $127.99 $125.79 $126.11 $125.49 4,468,216
2018-08-22 $126.06 $129.07 $124.66 $127.62 $126.99 6,609,743
2018-08-21 $128.54 $129.17 $125.97 $126.76 $126.14 5,814,303
2018-08-20 $127.08 $128.30 $125.58 $127.71 $127.08 3,625,364
2018-08-17 $128.81 $129.44 $126.98 $128.01 $127.38 3,805,594
2018-08-16 $129.97 $130.93 $128.02 $129.71 $129.07 4,673,438
2018-08-15 $129.82 $130.76 $126.02 $128.05 $127.42 5,484,728
2018-08-14 $131.00 $132.31 $129.12 $131.91 $131.26 3,052,990
2018-08-13 $131.41 $133.65 $130.44 $131.32 $130.67 4,644,938
2018-08-10 $128.20 $132.04 $126.78 $131.32 $130.67 5,190,531
2018-08-09 $128.50 $128.90 $127.42 $127.82 $127.19 4,261,179
2018-08-08 $128.13 $128.91 $127.10 $128.41 $127.78 2,740,026
2018-08-07 $130.16 $130.78 $127.31 $128.10 $127.47 3,858,864
2018-08-06 $130.02 $130.47 $127.65 $129.03 $128.40 3,366,603
2018-08-03 $131.01 $134.00 $128.85 $130.87 $130.23 5,456,489
2018-08-02 $126.77 $128.87 $125.45 $128.65 $128.02 3,535,273
2018-08-01 $130.25 $131.21 $127.02 $127.48 $126.85 4,863,900
2018-07-31 $127.45 $128.99 $125.31 $128.75 $128.12 6,231,718
2018-07-30 $133.45 $133.57 $125.60 $126.21 $125.59 9,488,283
2018-07-27 $134.94 $137.98 $131.25 $133.81 $133.15 11,612,113
2018-07-26 $148.00 $148.00 $141.06 $141.90 $141.20 6,273,541
2018-07-25 $144.91 $146.79 $144.25 $146.50 $145.78 3,150,962
2018-07-24 $147.50 $147.72 $142.96 $144.32 $143.61 3,880,178
2018-07-23 $146.51 $147.86 $145.34 $146.56 $145.84 2,226,930
2018-07-20 $148.19 $149.79 $147.14 $147.48 $146.75 2,159,833
2018-07-19 $148.12 $149.47 $147.00 $147.96 $147.23 1,645,471
2018-07-18 $149.06 $150.00 $147.71 $148.93 $148.20 2,486,784
2018-07-17 $145.60 $149.23 $145.01 $148.74 $148.01 2,478,469
2018-07-16 $148.95 $149.10 $146.43 $146.68 $145.96 1,917,700
2018-07-13 $148.70 $151.26 $147.38 $148.73 $148.00 2,108,630
2018-07-12 $146.93 $148.74 $146.35 $148.61 $147.88 1,903,438
2018-07-11 $143.04 $146.28 $142.75 $145.72 $145.00 2,057,194
2018-07-10 $144.41 $145.35 $143.36 $144.19 $143.48 1,716,327
2018-07-09 $145.55 $146.89 $142.27 $144.64 $143.93 2,041,935
2018-07-06 $143.06 $145.29 $142.96 $145.10 $144.39 1,628,508
2018-07-05 $142.58 $143.46 $142.07 $143.23 $142.53 1,266,574
2018-07-03 $143.78 $144.16 $141.00 $141.23 $140.54 1,168,828
2018-07-02 $140.49 $143.58 $140.21 $143.48 $142.77 1,872,143
2018-06-29 $141.76 $143.15 $140.53 $141.02 $140.33 2,371,171
2018-06-28 $138.18 $141.38 $137.84 $140.63 $139.94 2,708,373
2018-06-27 $140.73 $142.21 $137.68 $137.75 $137.07 2,541,773
2018-06-26 $141.45 $143.14 $140.13 $140.37 $139.68 2,691,230
2018-06-25 $140.73 $140.90 $138.84 $140.52 $139.83 2,574,224
2018-06-22 $145.50 $145.63 $140.95 $141.26 $140.57 3,052,953
2018-06-21 $144.13 $144.75 $141.63 $143.15 $142.45 1,536,040
2018-06-20 $143.61 $144.74 $143.24 $143.54 $142.83 1,935,840
2018-06-19 $143.13 $144.83 $141.62 $143.09 $142.39 4,117,758
2018-06-18 $145.50 $145.69 $142.44 $144.86 $144.15 2,890,850
2018-06-15 $144.29 $147.13 $143.65 $146.65 $145.93 3,943,808
2018-06-14 $143.60 $147.04 $143.41 $144.39 $143.68 4,558,765
2018-06-13 $140.86 $144.92 $140.34 $143.28 $142.58 6,432,883
2018-06-12 $139.00 $140.40 $138.69 $139.78 $139.09 2,902,051
2018-06-11 $139.08 $140.54 $138.43 $139.16 $138.48 5,073,245
2018-06-08 $136.71 $138.06 $136.23 $137.87 $137.19 3,494,486
2018-06-07 $137.42 $138.75 $135.48 $136.91 $136.24 2,481,569
2018-06-06 $137.81 $138.39 $136.12 $136.94 $136.27 2,914,955
2018-06-05 $135.32 $137.48 $134.80 $136.96 $136.29 2,645,182
2018-06-04 $135.70 $136.99 $133.68 $134.66 $134.00 2,469,985
2018-06-01 $132.08 $135.80 $131.67 $135.69 $135.02 2,909,583
2018-05-31 $131.84 $132.96 $130.35 $130.91 $130.27 2,516,499
2018-05-30 $132.15 $132.15 $131.03 $131.37 $130.72 1,394,981
2018-05-29 $130.71 $131.51 $129.84 $131.25 $130.60 1,750,139
2018-05-25 $131.77 $132.60 $131.15 $131.85 $131.20 1,459,343
2018-05-24 $133.49 $133.49 $129.57 $131.48 $130.83 3,319,279
2018-05-23 $131.28 $133.54 $130.82 $133.50 $132.84 2,002,038
2018-05-22 $133.15 $133.86 $131.78 $132.18 $131.53 1,709,917
2018-05-21 $132.71 $134.61 $131.04 $132.91 $132.26 2,088,703
2018-05-18 $130.74 $132.20 $129.89 $132.00 $131.35 2,989,174
2018-05-17 $129.91 $132.00 $129.62 $130.81 $130.17 2,773,911
2018-05-16 $130.36 $131.19 $128.02 $130.86 $130.22 1,842,254
2018-05-15 $131.79 $132.30 $129.61 $130.11 $129.47 2,107,318
2018-05-14 $133.07 $133.97 $130.95 $132.53 $131.88 2,280,248
2018-05-11 $133.30 $134.58 $132.12 $132.81 $132.16 4,364,163
2018-05-10 $130.94 $133.92 $129.74 $133.76 $133.10 4,610,300
2018-05-09 $127.99 $132.44 $126.07 $131.01 $130.37 7,595,149
2018-05-08 $123.29 $124.33 $122.16 $123.89 $123.28 4,446,755
2018-05-07 $124.70 $125.78 $123.36 $123.92 $123.31 3,177,781
2018-05-04 $119.12 $124.20 $118.41 $123.64 $123.03 3,909,201
2018-05-03 $118.18 $124.31 $114.88 $120.17 $119.58 11,445,490
2018-05-02 $119.79 $120.51 $118.34 $118.94 $118.36 2,399,949
2018-05-01 $118.06 $120.15 $117.18 $119.83 $119.24 2,345,862
2018-04-30 $117.64 $118.77 $116.27 $117.98 $117.40 2,227,791
2018-04-27 $119.00 $119.55 $115.81 $117.47 $116.89 2,536,017
2018-04-26 $116.52 $120.16 $116.52 $119.60 $119.01 3,162,062
2018-04-25 $118.31 $118.89 $115.81 $116.68 $116.11 3,027,842
2018-04-24 $119.95 $121.42 $116.75 $118.59 $118.01 3,010,312
2018-04-23 $122.39 $122.39 $119.25 $119.60 $119.01 1,822,399
2018-04-20 $122.54 $122.54 $119.92 $120.89 $120.30 2,753,097
2018-04-19 $124.09 $125.83 $122.34 $123.11 $122.50 3,081,713
2018-04-18 $124.67 $125.41 $124.05 $124.93 $124.32 1,432,869
2018-04-17 $123.02 $124.87 $122.87 $124.31 $123.70 2,304,709
2018-04-16 $121.42 $122.80 $121.28 $122.19 $121.59 1,849,357
2018-04-13 $122.01 $122.01 $119.65 $120.53 $119.94 2,165,099
2018-04-12 $119.96 $121.59 $119.00 $121.09 $120.49 2,498,714
2018-04-11 $119.72 $120.50 $118.32 $118.78 $118.20 2,455,200
2018-04-10 $120.37 $121.25 $118.30 $120.71 $120.12 2,983,973
2018-04-09 $119.19 $121.07 $118.53 $118.86 $118.28 2,572,098
2018-04-06 $120.06 $121.20 $117.66 $118.36 $117.78 2,472,903
2018-04-05 $121.52 $122.78 $120.55 $121.23 $120.63 2,915,190
2018-04-04 $116.71 $120.57 $116.28 $120.11 $119.52 3,623,779
2018-04-03 $119.87 $120.85 $117.62 $119.51 $118.92 2,378,086
2018-04-02 $120.48 $121.33 $116.99 $118.72 $118.14 2,610,593
2018-03-29 $120.37 $123.00 $118.80 $121.24 $120.64 2,809,703
2018-03-28 $120.26 $121.38 $118.26 $119.33 $118.74 3,304,284
2018-03-27 $126.37 $126.99 $118.92 $119.98 $119.39 3,011,352
2018-03-26 $124.24 $127.50 $122.99 $126.44 $125.82 2,636,817
2018-03-23 $123.20 $125.28 $121.38 $121.44 $120.84 2,560,624
2018-03-22 $124.83 $125.63 $122.67 $122.98 $122.38 2,711,541
2018-03-21 $126.52 $127.74 $125.62 $126.00 $125.38 2,026,945
2018-03-20 $125.77 $127.78 $125.03 $126.85 $126.23 1,936,420
2018-03-19 $127.53 $128.08 $124.17 $125.44 $124.82 3,188,852
2018-03-16 $130.35 $131.13 $128.13 $128.52 $127.89 3,979,498
2018-03-15 $128.19 $129.85 $126.54 $129.12 $128.49 2,672,886
2018-03-14 $126.89 $128.08 $123.64 $127.97 $127.34 3,544,235
2018-03-13 $129.05 $129.30 $125.88 $126.57 $125.95 2,923,328
2018-03-12 $128.56 $129.25 $127.56 $128.12 $127.49 2,299,326
2018-03-09 $129.97 $130.86 $128.19 $128.49 $127.86 2,573,825
2018-03-08 $127.38 $129.87 $126.80 $128.82 $128.19 3,587,478
2018-03-07 $123.63 $127.51 $123.25 $127.17 $126.54 2,679,259
2018-03-06 $126.48 $126.59 $123.46 $124.55 $123.94 2,269,266
2018-03-05 $124.16 $126.63 $123.69 $126.10 $125.48 1,642,530
2018-03-02 $120.94 $125.31 $120.58 $125.09 $124.47 2,935,819
2018-03-01 $124.54 $124.94 $121.33 $122.17 $121.57 3,919,219
2018-02-28 $126.51 $127.75 $123.67 $123.70 $123.09 3,327,061
2018-02-27 $128.06 $128.60 $125.55 $125.80 $125.18 3,040,061
2018-02-26 $127.39 $128.80 $126.91 $128.57 $127.94 2,865,058
2018-02-23 $125.10 $127.28 $123.74 $127.10 $126.47 2,451,243
2018-02-22 $125.79 $126.35 $123.92 $124.61 $124.00 1,827,927
2018-02-21 $126.61 $128.10 $124.81 $124.90 $124.29 3,178,273
2018-02-20 $125.37 $127.55 $125.35 $126.34 $125.72 2,483,347
2018-02-16 $126.43 $126.79 $125.14 $126.02 $125.40 2,747,306
2018-02-15 $124.83 $127.03 $123.44 $126.48 $125.86 3,175,107
2018-02-14 $121.23 $124.87 $121.23 $123.77 $123.16 4,245,264
2018-02-13 $120.85 $123.13 $120.58 $122.28 $121.68 2,370,203
2018-02-12 $121.78 $124.16 $121.53 $122.22 $121.62 3,670,737
2018-02-09 $117.96 $122.14 $114.67 $120.64 $120.05 5,659,530
2018-02-08 $123.00 $123.00 $116.52 $116.54 $115.97 5,130,968
2018-02-07 $122.86 $125.00 $122.18 $123.05 $122.44 3,897,477
2018-02-06 $118.86 $123.35 $117.76 $123.13 $122.52 4,455,959
2018-02-05 $123.73 $126.21 $120.68 $121.64 $121.04 3,946,797
2018-02-02 $127.68 $128.17 $124.46 $124.53 $123.92 6,424,038
2018-02-01 $126.75 $130.06 $126.01 $128.18 $127.55 6,280,876
2018-01-31 $129.55 $131.01 $126.47 $126.96 $126.34 14,323,164
2018-01-30 $116.40 $119.32 $116.40 $118.70 $118.12 6,748,725
2018-01-29 $115.21 $119.41 $115.21 $117.65 $117.07 6,177,120
2018-01-26 $115.33 $116.24 $113.54 $115.20 $114.63 3,145,192
2018-01-25 $115.70 $115.97 $113.67 $114.50 $113.94 3,194,852
2018-01-24 $118.41 $118.41 $114.26 $114.66 $114.10 6,273,916
2018-01-23 $117.88 $118.67 $116.94 $117.67 $117.09 3,394,094
2018-01-22 $116.32 $118.30 $115.82 $117.99 $117.41 4,087,379
2018-01-19 $115.35 $116.41 $114.72 $116.18 $115.61 3,329,600
2018-01-18 $114.05 $115.63 $113.20 $115.28 $114.71 4,133,105
2018-01-17 $113.00 $113.43 $111.52 $113.14 $112.58 2,485,408
2018-01-16 $114.00 $114.70 $111.61 $111.92 $111.37 3,360,617
2018-01-12 $110.49 $113.90 $110.49 $113.13 $112.57 3,351,978
2018-01-11 $112.56 $113.00 $111.70 $112.00 $111.45 2,213,031
2018-01-10 $111.50 $113.30 $111.29 $112.25 $111.70 2,264,155
2018-01-09 $113.33 $113.65 $110.46 $112.18 $111.63 3,684,981
2018-01-08 $113.50 $114.17 $111.20 $113.22 $112.66 4,362,390
2018-01-05 $108.02 $112.76 $107.59 $112.39 $111.84 5,903,885
2018-01-04 $109.87 $110.55 $106.67 $107.19 $106.66 3,657,235
2018-01-03 $109.75 $111.33 $109.37 $109.75 $109.21 3,093,820
2018-01-02 $106.15 $110.00 $105.35 $109.45 $108.91 4,385,913
2017-12-29 $105.29 $105.68 $104.39 $105.06 $104.54 2,033,331
2017-12-28 $105.29 $105.55 $104.55 $105.31 $104.79 1,431,096
2017-12-27 $105.40 $106.44 $104.58 $105.23 $104.71 2,427,713
2017-12-26 $105.66 $106.02 $104.65 $105.06 $104.54 1,685,265
2017-12-22 $108.31 $108.31 $105.68 $106.02 $105.50 2,401,349
2017-12-21 $107.88 $108.74 $107.78 $107.97 $107.44 2,784,216
2017-12-20 $107.50 $108.87 $107.15 $108.45 $107.92 2,642,416
2017-12-19 $107.42 $107.76 $106.69 $107.00 $106.47 1,985,332
2017-12-18 $109.89 $110.00 $106.56 $107.34 $106.81 4,241,871
2017-12-15 $107.77 $109.68 $106.63 $109.28 $108.74 5,755,867
2017-12-14 $105.20 $107.62 $104.70 $106.42 $105.90 2,580,582
2017-12-13 $107.71 $108.31 $105.22 $105.54 $105.02 3,730,504
2017-12-12 $108.00 $108.92 $107.02 $107.66 $107.13 3,512,468
2017-12-11 $105.61 $108.16 $105.00 $107.92 $107.39 3,271,833
2017-12-08 $104.49 $106.40 $104.49 $105.27 $104.75 3,194,502
2017-12-07 $103.23 $105.60 $102.75 $104.37 $103.86 3,486,643
2017-12-06 $102.96 $103.92 $100.41 $103.18 $102.67 4,441,608
2017-12-05 $100.55 $105.19 $99.63 $103.38 $102.87 4,454,836
2017-12-04 $105.53 $105.88 $100.68 $100.83 $100.33 6,476,227
2017-12-01 $105.86 $106.87 $103.95 $106.02 $105.50 3,836,107
2017-11-30 $106.11 $106.50 $105.06 $106.35 $105.83 5,395,105
2017-11-29 $109.21 $109.39 $104.95 $105.49 $104.97 5,576,689
2017-11-28 $106.99 $110.52 $106.74 $109.47 $108.93 5,362,601
2017-11-27 $107.86 $108.29 $106.79 $106.99 $106.46 2,398,540
2017-11-24 $107.66 $108.58 $107.59 $107.94 $107.41 1,306,290
2017-11-22 $108.04 $108.44 $106.61 $107.32 $106.79 2,512,190
2017-11-21 $107.78 $108.77 $107.54 $107.71 $107.18 3,089,096
2017-11-20 $108.28 $108.45 $106.75 $107.64 $107.11 5,948,591
2017-11-17 $108.99 $109.55 $107.50 $108.82 $108.28 8,476,713
2017-11-16 $111.85 $113.13 $111.21 $111.60 $111.05 2,308,873
2017-11-15 $112.72 $112.87 $110.52 $111.48 $110.93 2,483,272
2017-11-14 $110.60 $113.90 $110.39 $112.27 $111.72 3,554,816
2017-11-13 $112.00 $113.24 $111.19 $112.01 $111.46 3,157,879
2017-11-10 $111.26 $112.83 $110.82 $112.75 $112.20 2,515,313
2017-11-09 $112.99 $113.30 $110.94 $111.89 $111.34 3,331,403
2017-11-08 $112.45 $115.60 $112.10 $114.15 $113.59 3,351,918
2017-11-07 $112.29 $112.72 $110.08 $111.70 $111.15 2,671,700
2017-11-06 $112.99 $113.50 $110.76 $112.46 $111.91 3,571,671
2017-11-03 $113.47 $113.76 $112.57 $113.20 $112.64 2,859,092
2017-11-02 $114.35 $114.52 $112.60 $112.69 $112.14 3,405,672
2017-11-01 $116.00 $116.60 $111.28 $114.47 $113.91 9,639,100
2017-10-31 $118.13 $119.84 $116.37 $119.60 $119.01 4,762,517
2017-10-30 $117.13 $117.77 $116.64 $117.58 $117.00 2,599,653
2017-10-27 $116.83 $117.55 $115.41 $116.89 $116.32 2,883,562
2017-10-26 $115.07 $117.06 $115.02 $115.83 $115.26 2,443,955
2017-10-25 $113.20 $114.88 $112.59 $114.56 $114.00 2,963,441
2017-10-24 $113.68 $114.72 $112.76 $113.39 $112.83 1,847,039
2017-10-23 $113.81 $114.43 $112.73 $113.66 $113.10 2,060,904
2017-10-20 $113.60 $114.28 $113.15 $113.62 $113.06 1,921,562
2017-10-19 $112.00 $113.08 $111.12 $113.07 $112.51 3,023,265
2017-10-18 $113.41 $113.75 $110.31 $113.16 $112.60 9,671,971
2017-10-17 $117.20 $118.15 $115.63 $115.98 $115.41 3,116,041
2017-10-16 $118.81 $119.00 $117.05 $117.48 $116.90 2,581,184
2017-10-13 $117.76 $118.92 $117.55 $118.62 $118.04 1,883,150
2017-10-12 $115.97 $117.78 $115.77 $117.14 $116.56 2,031,131
2017-10-11 $117.33 $118.00 $115.52 $116.05 $115.48 2,917,782
2017-10-10 $119.03 $119.49 $116.71 $117.82 $117.24 1,511,975
2017-10-09 $119.24 $119.30 $117.67 $118.62 $118.04 1,513,237
2017-10-06 $119.03 $120.29 $118.44 $120.09 $119.50 1,503,375
2017-10-05 $118.63 $119.75 $117.93 $119.52 $118.93 1,430,493
2017-10-04 $117.52 $118.75 $116.41 $118.56 $117.98 1,587,004
2017-10-03 $117.92 $118.10 $116.76 $117.96 $117.38 1,227,392
2017-10-02 $118.89 $119.72 $116.94 $117.95 $117.37 1,822,193
2017-09-29 $116.71 $118.17 $116.30 $118.06 $117.48 1,730,832
2017-09-28 $115.82 $116.79 $115.24 $116.61 $116.04 1,395,076
2017-09-27 $115.40 $116.65 $115.40 $115.97 $115.40 1,728,987
2017-09-26 $114.50 $114.67 $112.83 $113.92 $113.36 2,886,349
2017-09-25 $118.05 $118.29 $112.85 $114.20 $113.64 4,019,941
2017-09-22 $117.46 $120.18 $117.15 $118.50 $117.92 2,074,145
2017-09-21 $120.49 $120.49 $117.82 $118.02 $117.44 1,857,324
2017-09-20 $120.77 $121.40 $118.74 $120.34 $119.75 2,290,740
2017-09-19 $120.25 $121.20 $119.37 $120.21 $119.62 2,147,853
2017-09-18 $119.50 $120.87 $119.50 $119.96 $119.37 2,562,195
2017-09-15 $119.29 $119.92 $117.75 $119.42 $118.83 3,161,686
2017-09-14 $118.74 $119.66 $117.71 $119.19 $118.60 2,453,409
2017-09-13 $119.86 $120.45 $119.00 $119.60 $119.01 2,468,517
2017-09-12 $121.61 $122.13 $118.68 $120.41 $119.82 2,568,453
2017-09-11 $119.88 $121.35 $119.28 $121.19 $120.59 2,184,608
2017-09-08 $119.99 $120.16 $117.71 $118.28 $117.70 2,334,882
2017-09-07 $117.20 $119.10 $116.59 $118.93 $118.35 1,717,120
2017-09-06 $118.77 $119.15 $116.47 $117.00 $116.42 1,711,537
2017-09-05 $118.80 $119.30 $116.32 $118.21 $117.63 2,269,814
2017-09-01 $121.27 $121.77 $118.51 $119.31 $118.72 2,696,421
2017-08-31 $122.00 $122.79 $120.94 $121.50 $120.90 2,580,446
2017-08-30 $119.42 $122.08 $119.07 $121.97 $121.37 2,097,613
2017-08-29 $117.47 $119.43 $117.22 $119.23 $118.64 1,223,068
2017-08-28 $117.52 $119.04 $116.95 $118.73 $118.15 1,756,217
2017-08-25 $118.19 $118.71 $115.71 $116.93 $116.35 2,155,476
2017-08-24 $118.49 $118.92 $116.00 $117.82 $117.24 1,303,354
2017-08-23 $118.65 $119.37 $117.55 $118.18 $117.60 1,235,965
2017-08-22 $117.28 $120.45 $117.22 $119.03 $118.44 2,476,188
2017-08-21 $116.85 $117.40 $116.12 $116.84 $116.27 1,479,440
2017-08-18 $116.00 $117.84 $115.46 $116.88 $116.31 1,906,661
2017-08-17 $119.19 $119.47 $116.46 $116.47 $115.90 1,755,405
2017-08-16 $117.49 $119.59 $117.03 $119.25 $118.66 2,039,136
2017-08-15 $117.23 $117.62 $116.58 $117.43 $116.85 1,036,988
2017-08-14 $116.71 $118.00 $116.40 $117.11 $116.53 2,858,947
2017-08-11 $113.74 $115.98 $113.51 $115.45 $114.88 1,541,337
2017-08-10 $115.41 $115.72 $113.69 $113.99 $113.43 2,591,680
2017-08-09 $115.55 $116.84 $114.75 $116.11 $115.54 1,572,284
2017-08-08 $116.50 $117.13 $116.02 $116.50 $115.93 1,298,672
2017-08-07 $117.60 $117.96 $116.49 $116.96 $116.38 1,878,689
2017-08-04 $119.15 $119.18 $116.90 $117.22 $116.64 2,329,950
2017-08-03 $117.38 $119.23 $116.98 $118.85 $118.27 2,807,213
2017-08-02 $117.11 $117.42 $113.83 $116.83 $116.26 3,035,692
2017-08-01 $117.57 $117.65 $116.44 $116.92 $116.35 2,434,299
2017-07-31 $119.05 $119.25 $116.50 $116.74 $116.17 2,874,265
2017-07-28 $114.00 $118.75 $113.50 $118.25 $117.67 4,996,998
2017-07-27 $119.01 $120.25 $116.06 $117.60 $117.02 8,804,997
2017-07-26 $115.46 $118.11 $115.19 $118.00 $117.42 4,476,211
2017-07-25 $113.97 $114.52 $113.31 $113.66 $113.10 2,731,441
2017-07-24 $112.22 $113.97 $112.22 $113.75 $113.19 2,719,644
2017-07-21 $111.50 $112.91 $111.27 $112.22 $111.67 2,412,908
2017-07-20 $111.61 $112.18 $110.38 $111.97 $111.42 2,137,684
2017-07-19 $110.43 $111.65 $109.81 $111.58 $111.03 2,306,302
2017-07-18 $110.00 $110.93 $109.48 $110.28 $109.74 1,902,014
2017-07-17 $109.02 $110.43 $108.72 $109.44 $108.90 1,600,888
2017-07-14 $109.61 $110.34 $108.75 $108.99 $108.45 1,319,830
2017-07-13 $110.83 $111.61 $108.92 $108.98 $108.44 1,705,243
2017-07-12 $109.50 $110.90 $109.05 $110.68 $110.14 1,929,711
2017-07-11 $107.63 $109.71 $107.10 $108.42 $107.89 2,254,636
2017-07-10 $107.84 $108.69 $107.01 $107.84 $107.31 1,829,832
2017-07-07 $106.28 $108.47 $105.54 $107.45 $106.92 2,113,210
2017-07-06 $106.06 $107.12 $105.50 $105.75 $105.23 2,418,406
2017-07-05 $105.95 $107.31 $105.35 $106.76 $106.23 2,790,438
2017-07-03 $106.51 $107.00 $105.21 $105.42 $104.90 1,656,433
2017-06-30 $107.10 $107.56 $105.65 $105.72 $105.20 3,193,822
2017-06-29 $108.16 $108.72 $105.47 $106.68 $106.16 3,801,546
2017-06-28 $108.70 $109.20 $106.74 $108.81 $108.27 3,666,366
2017-06-27 $111.35 $111.93 $108.13 $108.32 $107.79 3,051,541
2017-06-26 $111.00 $112.64 $110.38 $111.86 $111.31 2,433,287
2017-06-23 $112.51 $112.95 $110.77 $110.87 $110.32 5,488,299
2017-06-22 $113.51 $113.52 $111.36 $112.62 $112.07 2,233,674
2017-06-21 $114.33 $114.69 $111.83 $113.17 $112.61 3,048,981
2017-06-20 $113.43 $115.12 $113.29 $113.47 $112.91 2,694,325
2017-06-19 $111.18 $113.86 $111.18 $113.65 $113.09 2,863,975
2017-06-16 $110.72 $112.51 $110.07 $110.51 $109.97 9,457,081
2017-06-15 $108.24 $111.03 $107.32 $110.53 $109.99 3,062,302
2017-06-14 $110.16 $111.11 $108.68 $110.02 $109.48 2,161,626
2017-06-13 $110.33 $110.96 $108.08 $109.98 $109.44 2,727,219
2017-06-12 $109.30 $111.18 $105.54 $108.90 $108.36 5,802,602
2017-06-09 $114.84 $115.36 $107.03 $110.46 $109.92 5,712,259
2017-06-08 $116.04 $116.04 $113.24 $114.29 $113.73 3,268,285
2017-06-07 $114.84 $115.54 $114.23 $115.37 $114.80 2,466,012
2017-06-06 $114.54 $115.39 $113.59 $113.69 $113.13 2,492,255
2017-06-05 $114.68 $115.13 $114.19 $114.69 $114.13 1,858,473
2017-06-02 $113.85 $114.54 $113.20 $114.52 $113.96 1,867,350
2017-06-01 $113.96 $114.94 $113.18 $113.87 $113.31 2,226,980
2017-05-31 $112.86 $113.48 $111.93 $113.33 $112.77 3,372,018
2017-05-30 $112.62 $112.92 $111.64 $112.85 $112.30 2,358,336
2017-05-26 $113.50 $113.59 $111.79 $112.13 $111.58 2,186,337
2017-05-25 $112.51 $114.16 $112.51 $113.83 $113.27 3,364,836
2017-05-24 $108.78 $112.54 $108.39 $112.31 $111.76 4,489,352
2017-05-23 $110.09 $111.85 $108.18 $109.01 $108.47 3,025,945
2017-05-22 $107.87 $108.40 $107.42 $108.39 $107.86 1,474,129
2017-05-19 $107.41 $107.95 $106.33 $107.64 $107.11 2,268,802
2017-05-18 $104.71 $107.65 $104.34 $106.93 $106.40 3,116,744
2017-05-17 $108.71 $109.38 $105.00 $105.24 $104.72 7,334,963
2017-05-16 $111.23 $112.16 $110.44 $111.76 $111.21 2,949,291
2017-05-15 $108.99 $111.26 $108.85 $110.90 $110.35 3,196,976
2017-05-12 $108.19 $109.25 $107.46 $109.09 $108.55 3,158,559
2017-05-11 $107.55 $109.32 $106.83 $108.58 $108.05 5,693,106
2017-05-10 $105.97 $110.61 $104.76 $108.16 $107.63 11,155,903
2017-05-09 $95.86 $96.34 $95.25 $96.01 $95.54 5,905,898
2017-05-08 $95.92 $96.49 $95.45 $95.73 $95.26 5,303,136
2017-05-05 $95.39 $95.87 $94.59 $95.74 $95.27 5,171,638
2017-05-04 $94.11 $95.08 $93.92 $94.76 $94.29 4,543,891
2017-05-03 $95.45 $95.45 $93.62 $94.11 $93.65 2,867,589
2017-05-02 $94.69 $95.32 $94.12 $94.25 $93.79 2,328,476
2017-05-01 $95.21 $95.42 $94.71 $94.79 $94.32 2,254,890
2017-04-28 $94.45 $94.91 $93.82 $94.82 $94.35 1,929,026
2017-04-27 $94.00 $94.99 $93.71 $94.24 $93.78 1,515,080
2017-04-26 $93.21 $93.73 $92.31 $93.50 $93.04 1,533,799
2017-04-25 $93.39 $93.40 $92.69 $92.99 $92.53 2,038,237
2017-04-24 $92.86 $93.07 $92.51 $92.81 $92.35 2,020,861
2017-04-21 $91.27 $91.96 $91.10 $91.94 $91.49 1,831,778
2017-04-20 $90.10 $91.48 $89.79 $91.21 $90.76 2,024,287
2017-04-19 $89.54 $90.23 $89.14 $89.65 $89.21 2,021,396
2017-04-18 $89.12 $89.44 $88.72 $89.20 $88.76 1,393,082
2017-04-17 $89.27 $90.14 $88.82 $89.21 $88.77 2,160,062
2017-04-13 $90.09 $90.20 $88.85 $89.02 $88.58 2,966,230
2017-04-12 $89.95 $90.03 $89.15 $89.95 $89.51 1,909,089
2017-04-11 $88.78 $89.69 $88.37 $89.68 $89.24 1,763,935
2017-04-10 $88.55 $89.09 $88.33 $88.74 $88.30 1,423,994
2017-04-07 $88.40 $88.83 $88.07 $88.73 $88.29 1,740,831
2017-04-06 $88.47 $88.77 $87.94 $88.56 $88.12 1,319,611
2017-04-05 $89.47 $89.61 $88.09 $88.40 $87.97 2,673,891
2017-04-04 $88.58 $89.32 $88.51 $89.28 $88.84 1,870,372
2017-04-03 $89.90 $89.90 $88.79 $89.11 $88.67 1,522,269
2017-03-31 $90.10 $90.17 $88.85 $89.52 $89.08 1,737,741
2017-03-30 $89.50 $90.30 $89.23 $90.26 $89.82 2,073,893
2017-03-29 $89.52 $89.97 $88.95 $89.78 $89.34 1,771,994
2017-03-28 $89.00 $90.02 $88.55 $89.74 $89.30 2,084,421
2017-03-27 $88.59 $89.24 $88.06 $89.02 $88.58 2,109,195
2017-03-24 $88.85 $90.06 $88.61 $89.35 $88.91 1,878,075
2017-03-23 $88.59 $89.35 $88.24 $88.61 $88.17 1,910,037
2017-03-22 $88.43 $88.86 $88.25 $88.74 $88.30 2,326,651
2017-03-21 $89.22 $90.09 $88.23 $88.41 $87.98 3,278,632
2017-03-20 $88.82 $89.35 $87.90 $89.16 $88.72 4,278,095
2017-03-17 $90.92 $90.98 $88.55 $89.59 $89.15 6,446,578
2017-03-16 $91.60 $91.82 $89.52 $90.20 $89.76 5,153,060
2017-03-15 $90.99 $91.55 $90.13 $91.51 $91.06 3,197,323
2017-03-14 $90.52 $91.18 $90.33 $90.90 $90.45 1,967,162
2017-03-13 $89.83 $90.81 $89.35 $90.73 $90.28 2,753,324
2017-03-10 $89.59 $89.88 $88.92 $89.81 $89.37 2,005,278
2017-03-09 $89.32 $89.79 $88.73 $89.03 $88.59 3,127,072
2017-03-08 $88.52 $89.36 $88.20 $89.00 $88.56 2,579,065
2017-03-07 $87.30 $88.85 $87.10 $88.30 $87.87 3,016,947
2017-03-06 $87.19 $87.52 $86.74 $87.14 $86.71 1,882,327
2017-03-03 $86.95 $87.29 $86.19 $87.24 $86.81 1,190,567
2017-03-02 $87.90 $88.25 $86.46 $87.01 $86.58 1,709,488
2017-03-01 $86.93 $88.14 $86.09 $87.82 $87.39 2,090,733
2017-02-28 $87.05 $87.49 $86.33 $86.50 $86.07 2,421,068
2017-02-27 $86.55 $87.25 $86.10 $87.00 $86.57 1,519,361
2017-02-24 $85.96 $86.55 $85.23 $86.54 $86.11 3,026,736
2017-02-23 $87.56 $87.56 $85.76 $86.65 $86.22 3,113,293
2017-02-22 $87.38 $87.62 $86.96 $87.38 $86.95 1,751,399
2017-02-21 $87.35 $88.02 $87.10 $87.54 $87.11 1,871,787
2017-02-17 $87.76 $87.86 $86.95 $87.30 $86.87 1,773,693
2017-02-16 $87.69 $88.28 $87.20 $87.85 $87.42 2,739,096
2017-02-15 $85.92 $88.04 $85.70 $87.95 $87.52 3,293,453
2017-02-14 $85.80 $86.45 $85.22 $86.06 $85.64 3,046,929
2017-02-13 $86.31 $87.49 $85.70 $86.32 $85.90 4,435,770
2017-02-10 $84.74 $86.66 $84.13 $86.17 $85.75 6,561,736
2017-02-09 $82.22 $83.40 $81.49 $83.26 $82.85 3,193,067
2017-02-08 $81.94 $82.91 $81.27 $81.48 $81.08 2,738,904
2017-02-07 $81.81 $82.40 $81.55 $82.21 $81.81 2,944,017
2017-02-06 $80.83 $81.78 $80.40 $81.52 $81.12 2,351,072
2017-02-03 $82.51 $82.67 $80.97 $81.28 $80.88 4,300,790
2017-02-02 $82.68 $82.98 $81.38 $82.51 $82.10 4,079,976
2017-02-01 $83.43 $84.25 $81.45 $83.00 $82.59 7,608,012
2017-01-31 $83.82 $84.09 $82.89 $83.43 $83.02 6,583,360
2017-01-30 $82.96 $84.03 $82.75 $83.84 $83.43 4,067,328
2017-01-27 $82.00 $83.25 $81.86 $83.16 $82.75 2,607,202
2017-01-26 $81.56 $81.87 $81.10 $81.70 $81.30 1,855,130
2017-01-25 $80.85 $81.59 $80.52 $81.48 $81.08 2,883,627
2017-01-24 $79.88 $80.80 $79.41 $80.51 $80.11 2,004,411
2017-01-23 $80.05 $80.17 $79.26 $79.88 $79.49 2,672,218
2017-01-20 $80.49 $80.52 $78.89 $80.12 $79.73 2,642,945
2017-01-19 $80.40 $81.34 $80.05 $80.38 $79.98 1,746,183
2017-01-18 $80.51 $80.82 $79.82 $80.53 $80.13 1,926,801
2017-01-17 $80.00 $80.59 $79.47 $80.23 $79.84 2,074,084
2017-01-13 $79.14 $81.26 $79.13 $80.35 $79.95 2,818,382
2017-01-12 $78.85 $79.76 $78.25 $79.60 $79.21 2,035,720
2017-01-11 $78.80 $79.42 $78.17 $79.02 $78.63 2,619,652
2017-01-10 $78.49 $79.23 $77.94 $78.85 $78.46 2,329,293
2017-01-09 $79.19 $79.43 $78.05 $78.64 $78.25 2,332,321
2017-01-06 $79.11 $79.52 $78.37 $79.01 $78.62 2,017,719
2017-01-05 $79.98 $80.46 $78.73 $78.96 $78.57 3,294,988
2017-01-04 $79.39 $81.11 $79.12 $80.63 $80.23 1,852,328
2017-01-03 $79.52 $79.62 $78.27 $79.17 $78.78 2,187,463
2016-12-30 $80.56 $80.56 $78.52 $78.76 $78.37 1,815,869
2016-12-29 $80.53 $81.01 $79.70 $80.16 $79.77 1,470,065
2016-12-28 $81.07 $81.26 $79.97 $80.38 $79.98 1,314,201
2016-12-27 $80.99 $81.76 $80.75 $81.08 $80.68 1,246,765
2016-12-23 $79.85 $81.12 $79.57 $80.67 $80.27 2,017,148
2016-12-22 $79.74 $80.15 $79.18 $79.79 $79.40 1,206,820
2016-12-21 $79.49 $80.18 $79.13 $79.66 $79.27 2,181,724
2016-12-20 $79.60 $80.26 $79.26 $79.50 $79.11 2,218,118
2016-12-19 $79.31 $80.53 $79.15 $79.50 $79.11 2,197,503
2016-12-16 $81.44 $81.50 $79.17 $79.51 $79.12 4,088,231
2016-12-15 $81.32 $82.62 $80.74 $81.51 $81.11 3,957,950
2016-12-14 $80.61 $81.68 $79.98 $80.70 $80.30 2,573,618
2016-12-13 $80.46 $82.60 $80.46 $80.76 $80.36 3,462,831
2016-12-12 $78.88 $80.63 $78.51 $80.62 $80.22 3,926,863
2016-12-09 $77.81 $79.07 $77.81 $78.75 $78.36 2,073,919
2016-12-08 $78.03 $78.60 $77.40 $77.78 $77.40 3,445,949
2016-12-07 $76.85 $78.11 $76.42 $77.95 $77.57 3,289,669
2016-12-06 $77.63 $78.03 $76.50 $76.87 $76.49 2,303,725
2016-12-05 $76.17 $77.83 $75.50 $77.45 $77.07 2,501,497
2016-12-02 $75.65 $76.47 $73.74 $75.86 $75.49 4,093,807
2016-12-01 $79.21 $79.28 $75.17 $75.58 $75.21 4,920,192
2016-11-30 $81.29 $81.37 $79.15 $79.24 $78.85 3,417,655
2016-11-29 $78.95 $81.69 $78.93 $81.37 $80.97 3,376,820
2016-11-28 $79.42 $79.56 $78.53 $78.73 $78.34 2,350,338
2016-11-25 $79.18 $79.92 $78.54 $79.17 $78.78 780,845
2016-11-23 $77.90 $79.70 $77.77 $79.35 $78.96 2,853,748
2016-11-22 $78.52 $78.56 $76.93 $77.75 $77.37 2,737,544
2016-11-21 $79.07 $79.18 $77.56 $78.26 $77.88 3,061,790
2016-11-18 $79.80 $80.61 $78.76 $78.99 $78.60 3,180,501
2016-11-17 $78.76 $80.17 $78.54 $79.62 $79.23 2,643,438
2016-11-16 $77.60 $78.94 $77.03 $78.83 $78.44 2,454,999
2016-11-15 $77.00 $78.42 $77.00 $77.62 $77.24 2,639,258
2016-11-14 $77.47 $78.08 $76.14 $76.38 $76.00 5,043,104
2016-11-11 $75.80 $77.94 $75.53 $77.45 $77.07 4,039,336
2016-11-10 $79.97 $80.06 $76.19 $76.79 $76.41 5,526,941
2016-11-09 $78.73 $80.99 $78.45 $79.44 $79.05 4,446,870
2016-11-08 $81.06 $82.45 $80.68 $81.49 $81.09 2,198,183
2016-11-07 $81.09 $82.03 $80.33 $81.08 $80.68 3,750,946
2016-11-04 $79.95 $81.72 $79.03 $80.22 $79.83 4,694,611
2016-11-03 $79.12 $82.29 $79.12 $80.52 $80.12 7,210,686
2016-11-02 $78.83 $81.93 $77.86 $79.12 $78.73 9,450,537
2016-11-01 $78.64 $78.76 $77.18 $77.84 $77.46 7,226,253
2016-10-31 $79.64 $80.14 $77.43 $78.52 $78.13 5,380,715
2016-10-28 $80.78 $81.42 $78.55 $79.45 $79.06 6,933,811
2016-10-27 $83.28 $84.43 $82.58 $82.72 $82.31 3,159,887
2016-10-26 $82.95 $84.11 $82.50 $82.58 $82.17 2,026,002
2016-10-25 $84.19 $84.79 $82.89 $82.94 $82.53 2,823,538
2016-10-24 $81.91 $84.37 $81.78 $84.15 $83.74 3,046,700
2016-10-21 $82.15 $82.99 $82.00 $82.87 $82.46 2,708,169
2016-10-20 $82.70 $82.82 $81.60 $82.52 $82.11 2,468,409
2016-10-19 $84.22 $84.36 $82.62 $82.76 $82.35 2,269,999
2016-10-18 $83.18 $84.40 $83.11 $84.01 $83.60 2,185,158
2016-10-17 $82.77 $83.22 $82.16 $82.32 $81.92 1,981,949
2016-10-14 $82.35 $83.98 $82.35 $82.59 $82.18 2,658,305
2016-10-13 $82.09 $82.52 $80.78 $81.76 $81.36 3,034,271
2016-10-12 $85.03 $85.03 $82.16 $82.53 $82.12 2,395,223
2016-10-11 $84.70 $84.80 $83.15 $83.37 $82.96 2,308,846
2016-10-10 $84.07 $84.92 $83.85 $84.74 $84.32 2,278,142
2016-10-07 $85.06 $85.19 $83.44 $83.81 $83.40 3,076,877
2016-10-06 $85.55 $85.64 $83.86 $84.58 $84.16 3,189,266
2016-10-05 $85.56 $85.75 $84.97 $85.47 $85.05 1,961,731
2016-10-04 $85.93 $86.07 $85.12 $85.56 $85.14 1,724,816
2016-10-03 $85.22 $86.05 $85.13 $85.41 $84.99 2,047,917
2016-09-30 $84.35 $85.83 $83.77 $85.40 $84.98 2,860,302
2016-09-29 $84.93 $85.13 $84.12 $84.26 $83.85 1,324,893
2016-09-28 $85.35 $85.60 $84.58 $85.00 $84.58 1,795,101
2016-09-27 $83.40 $85.53 $83.19 $85.20 $84.78 2,453,197
2016-09-26 $83.67 $84.25 $83.22 $83.50 $83.09 1,837,194
2016-09-23 $84.50 $84.50 $83.52 $84.26 $83.85 2,644,404
2016-09-22 $84.10 $84.20 $82.76 $83.17 $82.76 2,194,259
2016-09-21 $83.48 $83.63 $82.26 $83.47 $83.06 2,663,266
2016-09-20 $82.89 $83.39 $82.62 $82.99 $82.58 2,172,985
2016-09-19 $83.14 $83.41 $82.46 $82.77 $82.36 1,872,804
2016-09-16 $83.26 $83.36 $82.16 $82.89 $82.48 3,732,351
2016-09-15 $80.56 $83.67 $80.56 $83.37 $82.96 3,167,659
2016-09-14 $81.14 $81.77 $80.50 $80.83 $80.43 1,412,796
2016-09-13 $80.61 $81.12 $79.94 $80.87 $80.47 2,710,475
2016-09-12 $79.73 $80.92 $79.51 $80.84 $80.44 3,371,101
2016-09-09 $81.42 $81.79 $79.84 $79.86 $79.47 2,212,519
2016-09-08 $82.64 $82.64 $81.58 $82.16 $81.76 3,188,498
2016-09-07 $83.76 $84.27 $82.54 $82.75 $82.34 3,050,361
2016-09-06 $83.30 $84.45 $83.30 $83.87 $83.46 2,648,461
2016-09-02 $82.30 $84.18 $82.16 $83.46 $83.05 3,524,674
2016-09-01 $81.52 $81.99 $81.03 $81.76 $81.36 1,813,935
2016-08-31 $81.37 $81.68 $81.03 $81.23 $80.83 2,077,955
2016-08-30 $82.40 $82.40 $81.48 $81.73 $81.33 1,711,473
2016-08-29 $81.10 $81.96 $80.64 $81.51 $81.11 1,975,866
2016-08-26 $81.20 $81.51 $80.02 $81.21 $80.81 3,037,767
2016-08-25 $82.02 $82.20 $80.96 $81.55 $81.15 3,304,431
2016-08-24 $82.31 $82.63 $81.95 $82.42 $82.01 3,310,850
2016-08-23 $81.98 $82.62 $81.49 $82.31 $81.91 4,603,781
2016-08-22 $81.07 $81.82 $81.04 $81.49 $81.09 3,219,079
2016-08-19 $80.95 $81.89 $80.80 $81.76 $81.36 3,238,734
2016-08-18 $79.80 $81.80 $79.63 $80.98 $80.58 4,741,929
2016-08-17 $78.00 $79.86 $77.81 $79.77 $79.38 3,552,768
2016-08-16 $78.78 $78.89 $77.82 $78.05 $77.67 2,969,594
2016-08-15 $77.59 $79.56 $77.33 $79.48 $79.09 3,225,580
2016-08-12 $78.00 $78.40 $77.03 $77.43 $77.05 2,028,191
2016-08-11 $78.85 $79.16 $77.84 $77.85 $77.47 3,212,575
2016-08-10 $78.54 $79.10 $78.26 $78.57 $78.18 1,431,721
2016-08-09 $79.01 $79.36 $78.63 $78.69 $78.30 1,980,485
2016-08-08 $79.85 $79.99 $79.17 $79.27 $78.88 2,917,715
2016-08-05 $78.94 $79.99 $78.43 $79.84 $79.45 4,293,955
2016-08-04 $78.36 $78.72 $77.89 $78.23 $77.85 4,543,916
2016-08-03 $76.66 $78.98 $75.17 $78.63 $78.24 10,446,723
2016-08-02 $76.58 $76.94 $75.75 $76.78 $76.40 5,942,360
2016-08-01 $76.23 $76.82 $76.11 $76.63 $76.25 3,756,250
2016-07-29 $76.48 $76.53 $75.78 $76.32 $75.94 2,911,113
2016-07-28 $76.61 $76.72 $76.00 $76.28 $75.90 1,268,220
2016-07-27 $77.22 $77.37 $76.57 $76.67 $76.29 2,319,943
2016-07-26 $76.92 $77.35 $76.21 $76.84 $76.46 2,111,906
2016-07-25 $76.04 $76.91 $75.73 $76.90 $76.52 3,416,547
2016-07-22 $75.88 $76.68 $74.95 $76.33 $75.95 5,822,244
2016-07-21 $76.44 $76.93 $74.32 $75.38 $75.01 8,602,684
2016-07-20 $77.22 $78.22 $76.44 $76.70 $76.32 5,481,991
2016-07-19 $77.99 $78.11 $76.22 $76.50 $76.12 5,143,264
2016-07-18 $78.13 $78.86 $77.72 $78.26 $77.88 2,185,547
2016-07-15 $78.44 $78.73 $77.60 $77.83 $77.45 2,702,543
2016-07-14 $77.89 $78.30 $76.97 $78.05 $77.67 3,203,713
2016-07-13 $79.93 $79.93 $77.61 $77.62 $77.24 2,426,543
2016-07-12 $79.28 $79.99 $78.60 $79.51 $79.12 2,731,573
2016-07-11 $78.28 $79.56 $78.28 $79.17 $78.78 2,983,363
2016-07-08 $77.32 $78.50 $77.01 $78.26 $77.88 3,263,102
2016-07-07 $76.56 $76.83 $76.02 $76.62 $76.24 1,516,876
2016-07-06 $75.42 $77.15 $75.01 $76.74 $76.36 2,275,524
2016-07-05 $75.78 $76.42 $75.28 $75.89 $75.52 1,688,174
2016-07-01 $75.75 $76.57 $75.45 $75.87 $75.50 1,892,662
2016-06-30 $73.87 $76.11 $73.23 $75.76 $75.39 3,371,102
2016-06-29 $72.90 $74.00 $72.81 $73.74 $73.38 2,120,339
2016-06-28 $71.99 $72.65 $71.36 $72.60 $72.24 2,743,833
2016-06-27 $73.01 $73.06 $71.01 $71.50 $71.15 3,633,896
2016-06-24 $73.64 $74.77 $72.91 $73.21 $72.85 4,622,459
2016-06-23 $75.62 $76.18 $74.85 $76.05 $75.68 2,333,685
2016-06-22 $75.21 $75.53 $74.69 $74.80 $74.43 2,039,327
2016-06-21 $75.25 $76.07 $75.07 $75.51 $75.14 2,072,319
2016-06-20 $74.69 $76.34 $74.12 $75.31 $74.94 2,947,630
2016-06-17 $75.16 $75.16 $73.58 $74.52 $74.15 4,220,594
2016-06-16 $73.99 $75.08 $73.57 $75.00 $74.63 2,868,999
2016-06-15 $74.56 $75.23 $74.04 $74.39 $74.02 2,409,921
2016-06-14 $74.14 $74.78 $73.35 $74.52 $74.15 2,017,001
2016-06-13 $74.89 $75.43 $73.80 $74.24 $73.87 3,689,236
2016-06-10 $75.41 $76.24 $74.81 $75.28 $74.91 3,025,125
2016-06-09 $75.59 $76.79 $75.52 $76.25 $75.88 3,055,355
2016-06-08 $77.06 $77.19 $76.01 $76.28 $75.90 2,527,488
2016-06-07 $76.86 $78.09 $76.76 $77.25 $76.87 4,215,289
2016-06-06 $76.37 $76.96 $75.20 $76.49 $76.11 2,817,491
2016-06-03 $76.70 $76.70 $75.43 $76.36 $75.98 1,863,915
2016-06-02 $76.72 $76.94 $76.10 $76.58 $76.20 2,062,552
2016-06-01 $76.81 $77.38 $76.20 $76.62 $76.24 3,260,542
2016-05-31 $75.98 $76.82 $75.70 $76.75 $76.37 4,700,117
2016-05-27 $75.33 $76.46 $75.33 $75.70 $75.33 2,311,311
2016-05-26 $74.63 $75.43 $73.92 $75.11 $74.74 1,853,156
2016-05-25 $75.39 $75.83 $74.84 $74.94 $74.57 2,002,493
2016-05-24 $73.68 $75.66 $73.25 $75.35 $74.98 3,782,139
2016-05-23 $73.39 $73.89 $72.41 $73.24 $72.88 3,248,251
2016-05-20 $73.48 $74.01 $72.93 $73.11 $72.75 3,772,479
2016-05-19 $74.22 $74.22 $72.94 $73.50 $73.14 3,236,662
2016-05-18 $74.70 $74.87 $73.26 $74.49 $74.12 4,432,517
2016-05-17 $75.72 $76.60 $74.53 $75.14 $74.77 5,105,624
2016-05-16 $75.07 $77.15 $74.81 $76.62 $76.24 4,329,196
2016-05-13 $74.73 $76.09 $74.66 $75.20 $74.83 4,189,108
2016-05-12 $73.63 $76.24 $73.39 $75.01 $74.64 8,201,279
2016-05-11 $70.43 $74.92 $70.24 $73.38 $73.02 21,901,661
2016-05-10 $65.00 $65.10 $63.73 $64.54 $64.22 7,604,383
2016-05-09 $64.18 $65.04 $64.01 $64.52 $64.20 3,044,566
2016-05-06 $62.19 $63.99 $61.99 $63.94 $63.63 3,363,272
2016-05-05 $62.28 $62.76 $61.18 $62.24 $61.93 4,874,474
2016-05-04 $61.74 $62.48 $61.10 $61.88 $61.58 3,212,765
2016-05-03 $62.61 $63.23 $62.02 $62.08 $61.77 3,230,103
2016-05-02 $62.00 $63.12 $61.70 $62.89 $62.58 3,361,056
2016-04-29 $61.81 $62.42 $61.23 $61.85 $61.55 3,729,179
2016-04-28 $63.12 $64.02 $61.91 $62.32 $62.01 4,233,515
2016-04-27 $65.13 $65.42 $62.35 $63.35 $63.04 5,538,172
2016-04-26 $65.97 $66.29 $65.17 $65.33 $65.01 1,516,800
2016-04-25 $65.43 $66.00 $65.42 $65.93 $65.61 1,153,328
2016-04-22 $65.90 $66.85 $65.32 $65.87 $65.55 2,606,383
2016-04-21 $65.83 $66.33 $65.23 $66.18 $65.85 1,742,234
2016-04-20 $66.60 $66.74 $65.70 $65.80 $65.48 1,804,366
2016-04-19 $66.59 $66.74 $65.33 $66.19 $65.86 1,904,102
2016-04-18 $66.28 $66.56 $65.46 $66.52 $66.19 2,847,210
2016-04-15 $65.14 $66.97 $64.46 $66.84 $66.51 4,647,418
2016-04-14 $64.85 $65.24 $64.43 $64.94 $64.62 2,100,650
2016-04-13 $63.04 $65.03 $62.91 $64.77 $64.45 3,106,728
2016-04-12 $63.14 $63.15 $61.90 $62.96 $62.65 2,960,805
2016-04-11 $64.39 $64.40 $63.12 $63.16 $62.85 1,862,930
2016-04-08 $64.12 $64.70 $63.28 $64.24 $63.92 2,352,099
2016-04-07 $65.70 $65.91 $63.67 $63.93 $63.62 2,921,685
2016-04-06 $65.67 $66.07 $65.25 $65.83 $65.51 1,652,905
2016-04-05 $65.10 $65.96 $65.05 $65.45 $65.13 2,281,784
2016-04-04 $66.00 $66.49 $65.38 $65.74 $65.42 2,029,648
2016-04-01 $65.36 $66.12 $65.13 $65.92 $65.60 2,160,781
2016-03-31 $66.33 $67.10 $65.70 $66.11 $65.78 2,265,048
2016-03-30 $66.73 $67.16 $66.28 $66.41 $66.08 2,458,784
2016-03-29 $64.51 $66.38 $64.44 $66.03 $65.71 3,287,529
2016-03-28 $64.13 $65.02 $63.60 $64.64 $64.32 2,305,630
2016-03-24 $64.60 $65.73 $64.07 $64.24 $63.92 3,087,820
2016-03-23 $63.90 $65.50 $63.58 $65.05 $64.73 3,352,418
2016-03-22 $63.70 $64.28 $63.27 $63.87 $63.56 2,842,737
2016-03-21 $64.05 $64.40 $63.51 $63.94 $63.63 2,437,086
2016-03-18 $64.90 $65.32 $63.82 $64.32 $64.00 4,186,101
2016-03-17 $65.09 $65.75 $63.24 $64.67 $64.35 4,905,190
2016-03-16 $65.63 $66.17 $64.57 $66.00 $65.68 2,210,576
2016-03-15 $64.19 $65.90 $64.19 $65.72 $65.40 2,476,213
2016-03-14 $63.81 $65.31 $63.81 $64.79 $64.47 1,858,460
2016-03-11 $63.83 $64.65 $63.53 $64.47 $64.15 2,586,488
2016-03-10 $64.15 $64.42 $62.58 $63.50 $63.19 3,297,685
2016-03-09 $63.19 $64.04 $62.74 $63.92 $63.61 3,124,282
2016-03-08 $63.05 $64.18 $62.60 $62.96 $62.65 3,102,658
2016-03-07 $63.89 $64.43 $62.91 $63.59 $63.28 2,853,848
2016-03-04 $64.41 $64.86 $63.08 $64.43 $64.11 3,704,283
2016-03-03 $65.80 $66.01 $64.18 $64.80 $64.48 3,946,590
2016-03-02 $65.18 $66.25 $64.63 $66.09 $65.76 3,354,622
2016-03-01 $64.45 $65.69 $64.26 $65.48 $65.16 3,437,088
2016-02-29 $63.97 $65.25 $63.97 $64.24 $63.92 3,436,578
2016-02-26 $64.81 $65.11 $63.77 $64.45 $64.13 3,260,936
2016-02-25 $63.55 $64.72 $63.34 $64.68 $64.36 4,277,295
2016-02-24 $60.92 $63.48 $60.71 $63.20 $62.89 4,455,736
2016-02-23 $63.00 $63.33 $61.46 $61.52 $61.22 4,817,071
2016-02-22 $60.07 $63.31 $59.97 $63.27 $62.96 6,881,884
2016-02-19 $58.34 $59.90 $58.10 $59.57 $59.28 5,700,778
2016-02-18 $59.57 $59.92 $58.23 $58.35 $58.06 5,122,714
2016-02-17 $60.25 $60.54 $58.81 $59.84 $59.55 4,962,556
2016-02-16 $59.83 $60.00 $58.88 $59.36 $59.07 3,909,354
2016-02-12 $58.05 $59.37 $57.32 $59.25 $58.96 5,256,056
2016-02-11 $57.96 $59.11 $57.76 $58.19 $57.90 6,672,862
2016-02-10 $59.34 $60.07 $58.66 $58.98 $58.69 4,990,615
2016-02-09 $56.26 $59.19 $55.82 $58.25 $57.96 9,007,858
2016-02-08 $54.39 $56.57 $53.01 $56.32 $56.04 8,224,149
2016-02-05 $58.37 $58.57 $54.85 $55.50 $55.23 7,717,570
2016-02-04 $59.44 $59.86 $57.52 $58.73 $58.44 8,686,828
2016-02-03 $61.77 $61.92 $58.73 $59.61 $59.32 9,419,904
2016-02-02 $63.87 $63.99 $60.13 $60.66 $60.36 7,815,812
2016-02-01 $64.17 $65.45 $63.31 $64.20 $63.88 6,739,967
2016-01-29 $67.44 $67.48 $62.80 $64.55 $64.23 17,918,916
2016-01-28 $70.70 $71.03 $68.72 $69.79 $69.45 5,967,152
2016-01-27 $70.89 $71.35 $69.26 $69.49 $69.15 4,290,982
2016-01-26 $69.90 $71.49 $69.61 $70.83 $70.48 5,542,955
2016-01-25 $69.29 $70.49 $68.76 $69.92 $69.58 5,422,452
2016-01-22 $68.00 $69.40 $67.30 $69.36 $69.02 3,969,517
2016-01-21 $67.19 $67.56 $65.79 $67.03 $66.70 3,894,701
2016-01-20 $66.20 $67.69 $65.04 $66.85 $66.52 4,664,291
2016-01-19 $66.84 $68.24 $66.42 $67.37 $67.04 5,040,331
2016-01-15 $64.34 $66.71 $63.51 $66.06 $65.74 8,580,737
2016-01-14 $63.30 $64.96 $61.50 $64.48 $64.16 4,446,587
2016-01-13 $66.26 $66.59 $63.18 $63.38 $63.07 3,957,408
2016-01-12 $64.66 $66.09 $64.64 $65.62 $65.30 3,469,449
2016-01-11 $63.39 $64.81 $63.25 $64.21 $63.89 3,742,244
2016-01-08 $63.21 $65.01 $62.95 $63.13 $62.82 3,909,748
2016-01-07 $62.32 $64.71 $61.55 $62.46 $62.15 4,369,298
2016-01-06 $63.61 $64.29 $62.56 $63.68 $63.37 3,764,497
2016-01-05 $66.10 $66.82 $64.84 $64.94 $64.62 3,304,592
2016-01-04 $67.18 $67.57 $65.10 $66.10 $65.77 4,052,973
2015-12-31 $69.44 $69.67 $68.71 $68.72 $68.38 1,143,965
2015-12-30 $69.89 $70.36 $69.54 $69.65 $69.31 1,430,824
2015-12-29 $69.50 $70.24 $69.20 $69.85 $69.51 1,467,364
2015-12-28 $68.59 $69.21 $68.05 $69.19 $68.85 1,149,256
2015-12-24 $68.69 $69.30 $67.74 $68.95 $68.61 1,019,898
2015-12-23 $69.50 $69.77 $67.80 $68.64 $68.30 2,424,673
2015-12-22 $69.30 $69.45 $68.32 $69.07 $68.73 1,650,798
2015-12-21 $69.44 $69.89 $67.40 $68.71 $68.37 2,873,068
2015-12-18 $70.63 $71.12 $68.94 $68.98 $68.64 4,941,790
2015-12-17 $72.21 $72.72 $71.10 $71.12 $70.77 3,037,758
2015-12-16 $73.07 $73.48 $69.33 $72.04 $71.69 4,829,003
2015-12-15 $70.52 $73.59 $69.85 $72.33 $71.97 6,754,273
2015-12-14 $67.35 $69.98 $67.35 $69.66 $69.32 4,644,729
2015-12-11 $67.49 $69.65 $66.71 $67.17 $66.84 6,058,277
2015-12-10 $67.51 $67.89 $66.08 $66.37 $66.04 3,396,362
2015-12-09 $70.75 $70.99 $66.62 $67.09 $66.76 8,308,163
2015-12-08 $70.40 $71.17 $69.95 $70.99 $70.64 4,446,565
2015-12-07 $70.74 $71.94 $70.35 $70.79 $70.44 3,654,821
2015-12-04 $68.38 $70.67 $68.38 $70.38 $70.03 3,897,054
2015-12-03 $69.54 $70.45 $66.93 $67.22 $66.89 3,862,058
2015-12-02 $69.01 $69.55 $68.59 $69.34 $69.00 4,953,457
2015-12-01 $68.04 $69.29 $67.40 $68.63 $68.29 3,704,106
2015-11-30 $69.19 $69.64 $67.58 $67.79 $67.46 5,245,313
2015-11-27 $69.63 $70.55 $68.46 $68.88 $68.54 1,485,514
2015-11-25 $67.30 $69.80 $66.70 $69.51 $69.17 3,600,662
2015-11-24 $68.43 $68.69 $66.91 $67.06 $66.73 5,145,512
2015-11-23 $72.64 $73.86 $67.60 $68.98 $68.64 11,898,719
2015-11-20 $71.44 $72.78 $70.14 $72.42 $72.06 4,295,767
2015-11-19 $68.95 $71.27 $68.24 $71.08 $70.73 4,414,066
2015-11-18 $68.16 $68.60 $66.84 $68.42 $68.08 3,259,937
2015-11-17 $65.08 $69.06 $64.87 $68.10 $67.77 5,885,646
2015-11-16 $69.98 $70.16 $66.68 $67.99 $67.66 6,314,476
2015-11-13 $71.31 $72.04 $69.84 $69.89 $69.55 3,557,361
2015-11-12 $71.36 $72.70 $70.54 $71.66 $71.31 3,083,065
2015-11-11 $70.79 $71.70 $69.87 $71.30 $70.95 2,313,785
2015-11-10 $70.60 $70.94 $69.85 $70.83 $70.48 2,150,471
2015-11-09 $72.37 $72.38 $70.16 $70.94 $70.59 3,036,097
2015-11-06 $73.83 $74.19 $72.24 $72.38 $72.02 3,192,401
2015-11-05 $74.75 $74.93 $73.12 $74.06 $73.70 2,057,475
2015-11-04 $71.93 $74.32 $71.73 $74.29 $73.92 3,574,108
2015-11-03 $71.82 $72.74 $70.34 $71.90 $71.55 4,237,382
2015-11-02 $72.60 $74.89 $71.88 $72.00 $71.65 4,709,945
2015-10-30 $75.00 $75.60 $70.63 $72.07 $71.72 11,133,189
2015-10-29 $76.50 $76.92 $75.36 $76.06 $75.69 3,247,980
2015-10-28 $76.00 $76.80 $75.07 $76.77 $76.39 3,323,762
2015-10-27 $73.91 $75.58 $73.70 $75.27 $74.90 2,693,610
2015-10-26 $75.00 $75.43 $73.76 $74.08 $73.72 2,476,159
2015-10-23 $75.00 $75.49 $74.44 $74.92 $74.55 3,278,957
2015-10-22 $73.10 $74.85 $73.02 $74.54 $74.17 2,980,933
2015-10-21 $72.68 $73.44 $72.00 $72.79 $72.43 2,335,010
2015-10-20 $72.60 $73.09 $71.30 $72.30 $71.94 2,169,366
2015-10-19 $71.90 $73.54 $71.51 $72.29 $71.93 3,499,968
2015-10-16 $70.78 $71.78 $70.26 $71.71 $71.36 2,872,100
2015-10-15 $71.02 $71.49 $70.18 $70.97 $70.62 2,690,812
2015-10-14 $68.38 $71.30 $68.09 $70.57 $70.22 4,007,017
2015-10-13 $68.00 $69.15 $67.34 $68.42 $68.08 3,374,751
2015-10-12 $65.13 $68.25 $64.65 $68.11 $67.78 4,131,849
2015-10-09 $65.59 $65.64 $64.54 $65.04 $64.72 4,272,193
2015-10-08 $65.90 $66.10 $64.70 $65.80 $65.48 2,459,596
2015-10-07 $66.56 $66.84 $65.19 $66.11 $65.78 3,694,083
2015-10-06 $67.41 $68.09 $66.34 $66.55 $66.22 1,805,878
2015-10-05 $67.33 $68.10 $66.97 $67.59 $67.26 2,736,942
2015-10-02 $66.36 $66.50 $64.84 $66.49 $66.16 3,047,616
2015-10-01 $68.04 $68.04 $66.44 $67.20 $66.87 2,915,933
2015-09-30 $66.81 $67.87 $66.49 $67.75 $67.42 2,271,152
2015-09-29 $67.00 $67.36 $65.55 $66.00 $65.68 2,251,903
2015-09-28 $68.95 $69.22 $65.95 $66.46 $66.13 2,597,320
2015-09-25 $69.97 $70.83 $68.97 $69.49 $69.15 2,800,390
2015-09-24 $68.86 $69.28 $67.67 $68.81 $68.47 2,113,391
2015-09-23 $68.85 $69.78 $68.59 $69.46 $69.12 2,862,123
2015-09-22 $69.55 $70.27 $68.22 $68.69 $68.35 2,412,534
2015-09-21 $70.41 $71.61 $70.06 $70.58 $70.23 2,078,223
2015-09-18 $70.35 $71.23 $69.75 $70.07 $69.73 3,503,068
2015-09-17 $70.22 $71.99 $69.87 $71.06 $70.71 2,263,859
2015-09-16 $69.71 $70.42 $69.09 $70.28 $69.93 2,184,207
2015-09-15 $68.39 $69.66 $68.31 $69.38 $69.04 1,728,998
2015-09-14 $68.86 $69.05 $68.13 $68.35 $68.01 1,682,905
2015-09-11 $68.23 $68.97 $67.83 $68.91 $68.57 1,681,554
2015-09-10 $67.54 $69.44 $67.54 $68.74 $68.40 2,087,350
2015-09-09 $69.54 $70.17 $67.57 $67.78 $67.45 2,357,492
2015-09-08 $67.55 $68.61 $67.00 $68.50 $68.16 3,205,741
2015-09-04 $64.84 $66.58 $64.44 $66.37 $66.04 3,601,067
2015-09-03 $65.29 $66.50 $65.03 $65.79 $65.47 3,482,281
2015-09-02 $64.66 $65.12 $63.97 $64.67 $64.35 3,804,853
2015-09-01 $64.39 $65.74 $63.03 $63.43 $63.12 5,043,712
2015-08-31 $67.10 $67.90 $65.98 $66.15 $65.82 3,049,484
2015-08-28 $66.62 $68.47 $66.51 $67.91 $67.58 2,978,382
2015-08-27 $67.15 $67.64 $65.50 $67.16 $66.83 2,922,062
2015-08-26 $65.50 $66.48 $63.66 $66.34 $66.01 4,342,424
2015-08-25 $65.90 $66.28 $63.47 $63.54 $63.23 5,778,673
2015-08-24 $60.25 $65.44 $59.47 $63.70 $63.39 6,606,300
2015-08-21 $65.26 $67.24 $64.01 $65.53 $65.21 5,396,751
2015-08-20 $70.90 $71.49 $67.61 $67.71 $67.38 5,037,232
2015-08-19 $73.55 $73.72 $71.41 $71.61 $71.26 3,176,782
2015-08-18 $74.11 $74.50 $73.18 $73.85 $73.49 2,816,013
2015-08-17 $72.84 $73.90 $72.24 $73.70 $73.34 2,648,886
2015-08-14 $73.42 $73.76 $72.72 $72.82 $72.46 2,181,492
2015-08-13 $73.55 $74.12 $73.03 $73.38 $73.02 1,990,744
2015-08-12 $73.19 $73.93 $71.70 $73.72 $73.36 2,898,754
2015-08-11 $73.49 $73.88 $72.86 $73.82 $73.46 2,459,657
2015-08-10 $74.20 $74.83 $73.70 $73.97 $73.61 2,849,912
2015-08-07 $73.76 $73.94 $72.42 $73.36 $73.00 3,081,119
2015-08-06 $75.00 $75.65 $73.50 $74.01 $73.65 4,591,855
2015-08-05 $72.37 $75.76 $72.25 $75.16 $74.79 5,806,038
2015-08-04 $70.70 $71.94 $70.70 $71.80 $71.45 2,748,516
2015-08-03 $71.28 $71.92 $70.14 $70.97 $70.62 3,850,170
2015-07-31 $71.03 $72.73 $70.50 $71.55 $71.20 5,699,608
2015-07-30 $72.01 $72.65 $71.03 $72.30 $71.94 3,790,116
2015-07-29 $71.91 $72.50 $71.09 $72.18 $71.83 2,676,502
2015-07-28 $72.02 $72.49 $71.15 $71.80 $71.45 3,383,742
2015-07-27 $72.43 $72.84 $70.96 $71.22 $70.87 3,422,636
2015-07-24 $71.81 $72.51 $71.24 $72.29 $71.93 4,285,959
2015-07-23 $73.32 $73.58 $71.76 $71.81 $71.46 3,533,701
2015-07-22 $73.64 $73.84 $71.89 $72.92 $72.56 5,244,775
2015-07-21 $75.04 $75.10 $73.34 $73.68 $73.32 2,453,667
2015-07-20 $74.48 $74.92 $73.61 $74.79 $74.42 2,703,387
2015-07-17 $72.95 $73.55 $72.39 $73.47 $73.11 3,745,198
2015-07-16 $72.80 $73.23 $72.40 $72.97 $72.61 4,419,026
2015-07-15 $72.52 $72.99 $72.33 $72.50 $72.14 4,733,619
2015-07-14 $73.56 $73.60 $72.03 $72.25 $71.89 6,261,317
2015-07-13 $72.41 $73.85 $72.41 $73.54 $73.18 3,612,989
2015-07-10 $71.25 $72.50 $70.81 $72.07 $71.72 3,838,887
2015-07-09 $69.89 $70.94 $69.68 $70.50 $70.15 4,400,032
2015-07-08 $69.58 $69.94 $68.82 $69.00 $68.66 4,506,130
2015-07-07 $69.06 $69.95 $67.96 $69.89 $69.55 4,895,489
2015-07-06 $67.14 $68.30 $67.12 $68.01 $67.68 3,583,116
2015-07-02 $68.48 $68.48 $67.22 $67.80 $67.47 1,657,914
2015-07-01 $67.37 $68.22 $67.09 $68.00 $67.66 2,618,839
2015-06-30 $66.60 $66.98 $66.18 $66.50 $66.17 3,140,085
2015-06-29 $66.77 $67.38 $66.08 $66.22 $65.89 1,955,852
2015-06-26 $67.52 $68.00 $66.89 $67.63 $67.30 4,895,379
2015-06-25 $67.94 $68.27 $67.43 $67.45 $67.12 2,108,621
2015-06-24 $67.73 $68.25 $67.06 $67.68 $67.35 3,317,846
2015-06-23 $66.80 $67.49 $66.15 $66.58 $66.25 2,514,193
2015-06-22 $66.20 $67.12 $66.01 $66.62 $66.29 2,591,744
2015-06-19 $65.27 $66.34 $64.66 $65.95 $65.63 4,141,938
2015-06-18 $64.44 $65.67 $64.15 $65.27 $64.95 3,938,979
2015-06-17 $63.07 $64.65 $63.04 $64.48 $64.16 3,290,432
2015-06-16 $61.56 $62.93 $61.56 $62.86 $62.55 2,637,057
2015-06-15 $62.06 $62.06 $61.38 $61.57 $61.27 2,074,881
2015-06-12 $62.54 $63.01 $62.04 $62.75 $62.44 1,659,165
2015-06-11 $62.48 $62.82 $62.15 $62.59 $62.28 1,512,916
2015-06-10 $62.14 $62.68 $61.51 $62.53 $62.22 1,613,294
2015-06-09 $61.58 $62.00 $61.11 $61.78 $61.48 1,540,356
2015-06-08 $63.07 $63.18 $61.49 $61.66 $61.36 1,956,735
2015-06-05 $62.60 $63.14 $62.09 $62.90 $62.59 2,040,397
2015-06-04 $63.09 $63.45 $62.50 $62.63 $62.32 1,385,152
2015-06-03 $63.33 $63.69 $63.02 $63.37 $63.06 1,221,177
2015-06-02 $62.50 $63.46 $62.46 $62.98 $62.67 2,123,715
2015-06-01 $63.06 $63.30 $62.20 $62.89 $62.58 1,962,441
2015-05-29 $63.07 $64.15 $62.67 $62.76 $62.45 2,381,925
2015-05-28 $63.33 $64.30 $63.23 $63.27 $62.96 1,934,088
2015-05-27 $62.61 $63.97 $62.61 $63.86 $63.55 3,481,491
2015-05-26 $62.57 $62.97 $62.27 $62.53 $62.22 2,306,137
2015-05-22 $62.60 $63.13 $62.38 $62.56 $62.25 2,137,262
2015-05-21 $62.26 $62.91 $61.61 $62.69 $62.38 2,427,034
2015-05-20 $62.52 $62.63 $61.84 $62.24 $61.93 1,796,164
2015-05-19 $62.56 $62.98 $62.40 $62.61 $62.30 4,319,323
2015-05-18 $62.55 $63.50 $62.54 $63.30 $62.99 1,986,739
2015-05-15 $62.81 $63.32 $62.49 $62.88 $62.57 1,979,255
2015-05-14 $62.30 $63.12 $61.95 $63.09 $62.78 2,962,311
2015-05-13 $62.00 $62.22 $60.84 $61.73 $61.43 3,031,630
2015-05-12 $62.24 $62.90 $61.60 $62.46 $62.15 2,674,370
2015-05-11 $61.90 $63.46 $61.60 $62.59 $62.28 4,825,052
2015-05-08 $61.00 $62.24 $60.83 $61.88 $61.58 3,324,294
2015-05-07 $61.21 $61.45 $60.16 $60.27 $59.97 4,081,456
2015-05-06 $61.35 $63.25 $60.54 $60.93 $60.63 12,687,890
2015-05-05 $59.41 $59.68 $58.55 $59.16 $58.87 4,662,290
2015-05-04 $59.52 $59.58 $58.49 $59.31 $59.02 3,425,831
2015-05-01 $58.25 $59.52 $58.11 $59.33 $59.04 2,257,812
2015-04-30 $58.37 $58.87 $57.63 $58.09 $57.80 2,578,372
2015-04-29 $58.88 $59.51 $58.20 $58.62 $58.33 1,959,630
2015-04-28 $59.70 $60.14 $58.62 $59.11 $58.82 2,695,931
2015-04-27 $59.99 $60.63 $59.69 $59.84 $59.55 3,178,187
2015-04-24 $59.90 $59.91 $59.38 $59.89 $59.60 1,824,392
2015-04-23 $59.76 $60.28 $59.44 $59.88 $59.59 2,476,458
2015-04-22 $59.34 $59.89 $59.03 $59.81 $59.51 2,569,226
2015-04-21 $57.54 $59.13 $57.36 $59.03 $58.74 4,089,792
2015-04-20 $56.44 $57.32 $56.10 $57.29 $57.01 2,048,590
2015-04-17 $56.40 $56.58 $55.52 $56.03 $55.75 2,853,605
2015-04-16 $56.82 $57.05 $56.61 $56.86 $56.58 1,372,213
2015-04-15 $57.14 $57.69 $56.62 $56.86 $56.58 2,362,095
2015-04-14 $57.29 $57.98 $56.64 $57.07 $56.79 2,287,542
2015-04-13 $58.29 $58.44 $57.23 $57.33 $57.05 1,577,766
2015-04-10 $57.74 $58.39 $57.25 $58.36 $58.07 2,546,760
2015-04-09 $57.98 $58.85 $57.32 $57.50 $57.22 2,008,126
2015-04-08 $57.81 $58.34 $57.61 $58.15 $57.86 2,091,301
2015-04-07 $57.04 $58.14 $56.97 $57.80 $57.52 2,071,190
2015-04-06 $57.11 $58.07 $57.01 $57.12 $56.84 2,374,932
2015-04-02 $57.24 $57.98 $56.95 $57.65 $57.37 2,709,475
2015-04-01 $58.94 $58.96 $57.17 $57.28 $56.99 4,341,073
2015-03-31 $59.00 $59.44 $58.49 $58.82 $58.53 2,470,955
2015-03-30 $58.72 $60.21 $58.58 $59.47 $59.18 4,117,456
2015-03-27 $56.43 $58.28 $56.20 $58.24 $57.95 4,672,096
2015-03-26 $55.29 $56.30 $54.69 $56.08 $55.80 3,926,727
2015-03-25 $57.88 $58.25 $56.07 $56.09 $55.81 2,855,865
2015-03-24 $57.43 $58.38 $57.11 $57.96 $57.67 3,347,880
2015-03-23 $57.44 $57.97 $57.27 $57.27 $56.99 2,146,864
2015-03-20 $56.40 $57.48 $56.32 $57.28 $57.00 4,443,482
2015-03-19 $55.60 $56.35 $55.38 $55.96 $55.68 2,384,929
2015-03-18 $54.23 $55.79 $54.02 $55.63 $55.35 7,022,988
2015-03-17 $55.26 $55.41 $54.03 $54.17 $53.90 4,692,911
2015-03-16 $55.62 $56.46 $55.51 $55.82 $55.54 2,820,951
2015-03-13 $55.05 $56.37 $54.85 $55.30 $55.03 3,546,427
2015-03-12 $55.49 $55.49 $54.79 $55.06 $54.79 2,891,171
2015-03-11 $54.80 $56.13 $54.75 $55.09 $54.82 2,814,490
2015-03-10 $55.38 $56.00 $54.51 $55.05 $54.78 4,566,896
2015-03-09 $56.39 $56.92 $56.25 $56.67 $56.39 2,344,156
2015-03-06 $57.22 $57.22 $56.17 $56.36 $56.08 1,769,405
2015-03-05 $57.19 $57.83 $57.01 $57.38 $57.09 1,998,686
2015-03-04 $56.48 $57.21 $56.22 $57.20 $56.92 2,631,122
2015-03-03 $57.25 $57.36 $56.33 $56.67 $56.39 1,980,872
2015-03-02 $57.18 $57.80 $56.99 $57.45 $57.16 1,606,655
2015-02-27 $56.81 $57.76 $56.55 $57.18 $56.90 2,955,000
2015-02-26 $57.49 $58.87 $57.36 $57.73 $57.44 2,751,257
2015-02-25 $57.65 $57.84 $57.01 $57.39 $57.11 2,556,871
2015-02-24 $57.40 $57.81 $57.14 $57.63 $57.34 3,351,851
2015-02-23 $57.83 $57.90 $57.20 $57.55 $57.27 1,833,364
2015-02-20 $57.14 $57.72 $56.67 $57.67 $57.39 2,284,445
2015-02-19 $57.61 $57.70 $57.08 $57.14 $56.86 3,000,820
2015-02-18 $56.58 $57.62 $56.52 $57.61 $57.32 3,469,515
2015-02-17 $56.46 $56.90 $55.94 $56.76 $56.48 3,173,988
2015-02-13 $56.35 $56.91 $55.64 $56.39 $56.11 2,907,157
2015-02-12 $55.29 $56.64 $55.22 $56.20 $55.92 3,783,165
2015-02-11 $54.87 $55.28 $54.52 $54.95 $54.67 2,192,961
2015-02-10 $54.47 $55.08 $53.86 $54.76 $54.49 3,769,484
2015-02-09 $54.70 $55.00 $54.08 $54.28 $54.01 3,216,803
2015-02-06 $56.28 $56.95 $54.80 $55.14 $54.87 4,833,611
2015-02-05 $54.73 $56.70 $54.61 $56.39 $56.11 4,959,336
2015-02-04 $54.54 $55.28 $54.04 $54.56 $54.29 3,670,303
2015-02-03 $55.04 $55.25 $53.97 $54.52 $54.25 4,349,057
2015-02-02 $55.03 $55.11 $53.55 $54.97 $54.69 5,238,857
2015-01-30 $55.00 $55.80 $54.47 $54.86 $54.59 5,048,637
2015-01-29 $54.43 $55.58 $53.88 $55.33 $55.06 8,256,749
2015-01-28 $51.86 $55.17 $51.22 $54.61 $54.34 16,170,011
2015-01-27 $48.80 $49.17 $48.22 $48.41 $48.17 5,997,997
2015-01-26 $49.30 $49.79 $48.79 $49.48 $49.23 4,312,003
2015-01-23 $49.43 $50.41 $49.33 $49.79 $49.55 5,258,595
2015-01-22 $48.34 $49.40 $47.92 $49.36 $49.12 3,478,697
2015-01-21 $47.71 $48.49 $47.29 $48.07 $47.83 4,209,317
2015-01-20 $48.24 $48.59 $47.51 $47.81 $47.57 4,050,056
2015-01-16 $46.67 $48.16 $46.26 $48.09 $47.85 3,220,006
2015-01-15 $46.93 $46.99 $45.99 $46.64 $46.41 3,073,572
2015-01-14 $45.52 $46.95 $45.21 $46.90 $46.67 3,100,433
2015-01-13 $47.59 $48.18 $46.02 $46.42 $46.19 3,288,670
2015-01-12 $47.55 $47.62 $46.51 $47.06 $46.83 2,158,811
2015-01-09 $48.05 $48.25 $47.07 $47.51 $47.28 2,952,604
2015-01-08 $47.01 $48.25 $47.01 $48.13 $47.89 3,876,985
2015-01-07 $46.27 $47.03 $46.10 $46.81 $46.58 4,849,402
2015-01-06 $46.87 $47.33 $45.42 $45.96 $45.73 4,418,865
2015-01-05 $46.96 $47.34 $46.52 $46.57 $46.34 2,736,062
2015-01-02 $47.19 $47.67 $46.58 $46.87 $46.64 1,959,789
2014-12-31 $47.50 $47.95 $46.97 $47.02 $46.78 1,842,250
2014-12-30 $47.62 $47.80 $47.25 $47.38 $47.15 1,796,146
2014-12-29 $48.33 $48.52 $47.52 $47.59 $47.36 1,750,271
2014-12-26 $48.08 $48.53 $47.78 $48.33 $48.09 1,161,823
2014-12-24 $47.96 $48.31 $47.86 $48.06 $47.82 845,018
2014-12-23 $47.98 $48.34 $47.41 $47.84 $47.60 3,002,291
2014-12-22 $47.68 $48.36 $47.49 $47.85 $47.61 3,072,040
2014-12-19 $47.50 $47.69 $47.06 $47.46 $47.22 9,988,288
2014-12-18 $46.17 $47.26 $46.17 $47.24 $47.01 6,805,086
2014-12-17 $45.50 $46.50 $45.22 $46.06 $45.83 5,668,136
2014-12-16 $45.23 $46.18 $44.87 $45.45 $45.23 5,673,331
2014-12-15 $45.00 $46.39 $44.93 $45.45 $45.23 5,530,707
2014-12-12 $44.73 $45.79 $44.54 $44.90 $44.67 3,546,366
2014-12-11 $44.83 $45.73 $44.82 $45.12 $44.90 2,814,312
2014-12-10 $45.53 $45.94 $44.56 $44.76 $44.54 4,254,262
2014-12-09 $45.56 $45.86 $44.95 $45.58 $45.36 5,206,398
2014-12-08 $46.44 $46.57 $45.69 $46.01 $45.78 4,087,583
2014-12-05 $46.52 $47.13 $46.16 $46.66 $46.43 3,777,723
2014-12-04 $45.80 $46.98 $45.48 $46.49 $46.26 6,628,390
2014-12-03 $43.44 $46.23 $43.44 $45.99 $45.76 7,562,659
2014-12-02 $43.21 $43.84 $43.13 $43.63 $43.42 2,944,111
2014-12-01 $43.76 $43.86 $43.04 $43.15 $42.94 3,683,475
2014-11-28 $44.09 $44.19 $43.56 $43.93 $43.71 2,135,122
2014-11-26 $43.93 $43.97 $43.52 $43.68 $43.47 3,562,734
Recent Electronic Arts Inc (EA) News
Time Published Title News Site
2021-12-03 EA Pulled the Plug on Titanfall, Sending Another Video Game to the Graveyard bloomberg.com
2021-12-03 DocuSign, Esperion, Longeveron, Didi reuters.com
2021-12-02 Holiday Shoppers Might Give GameStop a Blue Christmas bloomberg.com
2021-11-26 LIVE MARKETS U.S. stocks on the mat reuters.com
2021-11-22 Tesla, Apple, GoDaddy, Best Buy reuters.com
2021-11-22 Apple, Tesla, GoDaddy, Franchise Group reuters.com
2021-11-17 Activision may become vulnerable to a takeover reuters.com
2021-11-10 Cathie Wood's ARK Invest cashes in on Roblox share surge reuters.com
2021-11-04 Chip, growth stocks send S&P 500, Nasdaq to records as Dow lags reuters.com
2021-11-03 Video game publisher Electronic Arts raises annual sales forecast reuters.com
2021-11-03 EA Meets Holiday Expectations With New Battlefield On The Way bloomberg.com
2021-11-03 As pandemic home life eases, EA should reach into the Metaverse reuters.com
2021-11-02 Activision forecasts fourth-quarter adjusted sales below expectations reuters.com
2021-11-02 Activision Forecast Falls Short Under Shadow of Harassment Suit bloomberg.com
2021-10-21 Polish games maker tries to avoid getting punked reuters.com
2021-10-15 Nintendo’s New Switch Model Is aBig Upgrade bloomberg.com
2021-10-15 FIFA to expand gaming and e-sports portfolio reuters.com
2021-10-15 Covid Is Forcing Video Game Companies to Rethink Remote Work bloomberg.com
2021-10-14 The Supply-Chain Crisis Has Come For Our Pizzas bloomberg.com
2021-10-14 Electronic Arts NeededFIFA in 1993. Not Anymore. bloomberg.com
2021-10-07 Electronic Arts Considers Renaming FIFA Football Video Games bloomberg.com
2021-10-01 Facebook Parries Senators’ Thrusts on Harmful Effects TowardTeens bloomberg.com
2021-09-30 Electronic Arts Promotes Laura Miele to Chief Operating Officer bloomberg.com
2021-09-30 Morning Stock Movers:Merck, Kohl's, Virgin Galactic, Electronic Arts bloomberg.com
2021-09-17 Video Games Are Slowly Opening Up to More Black Characters bloomberg.com