Elastic N.V (ESTC) Exchange: NYSE

Data as of March 29, 2024

$101.05 ($-1.33) -1.30%

Elastic N.V - Daily Information
Click for more stock information on Elastic N.V.
Daily Information Data
Date March 29, 2024
Open $100.98
Previous Close $101.05
High $102.25
Low $100.66
Adjusted Open $100.98
Previous Adjusted Close $101.05
Adjusted High $102.25
Adjusted Low $100.66

About Elastic N.V (ESTC)

Elastic N.V. (ESTC) is an Amsterdam-based company that develops and provides enterprise search, observability, and security solutions. Founded in 2012, Elastic is designed to make data accessible with the goal of powering real-time, searchable and actionable insights for people and businesses. Elastic’s open-source products, Elastic Stack (previously known as ELK Stack: Elasticsearch, Logstash and Kibana), and the Beats, are the most widely used for log analysis and security analytics. Its products are used by companies in sectors such as finance, healthcare, government, and ecommerce. Elastic’s enterprise solutions are used by over 80,000 customers in more than 110 countries, including IBM, Goldman Sachs, Dell, and Adobe. Publicly traded on the NYSE as of 2018, the company’s growth through 2020 has seen shares double in value and its 2020 revenue up 68% year-over-year to $412.5 million, with a member base growth of nearly 30% annually.

Historical Stock Data for Elastic N.V (ESTC)

Date Open High Low Close Adj.Close Volume
2024-03-25 $100.98 $102.25 $100.66 $101.05 $101.05 848,251
2024-03-22 $101.10 $102.81 $99.97 $102.38 $102.38 944,244
2024-03-21 $104.28 $105.24 $100.18 $100.93 $100.93 1,643,971
2024-03-20 $102.79 $103.72 $100.67 $103.48 $103.48 1,308,540
2024-03-19 $100.37 $101.97 $99.03 $101.84 $101.84 1,645,137
2024-03-18 $100.00 $102.90 $99.09 $101.60 $101.60 1,348,156
2024-03-15 $103.06 $103.08 $100.28 $101.08 $101.08 1,589,124
2024-03-14 $104.49 $105.99 $102.82 $103.06 $103.06 862,938
2024-03-13 $105.26 $107.14 $104.93 $106.23 $106.23 940,669
2024-03-12 $104.42 $107.18 $103.50 $105.91 $105.91 1,157,670
2024-03-11 $105.10 $105.25 $101.77 $103.86 $103.86 1,819,359
2024-03-08 $107.31 $109.72 $105.06 $105.73 $105.73 1,104,267
2024-03-07 $108.84 $108.92 $104.11 $106.80 $106.80 2,728,667
2024-03-06 $110.25 $111.38 $107.24 $108.35 $108.35 1,612,704
2024-03-05 $106.84 $109.39 $105.27 $108.40 $108.40 2,217,649
2024-03-04 $116.69 $117.90 $107.63 $108.40 $108.40 3,118,763
2024-03-01 $115.96 $119.97 $112.40 $117.01 $117.01 6,716,557
2024-02-29 $129.00 $136.06 $129.00 $133.81 $133.81 3,402,188
2024-02-28 $129.96 $131.98 $128.75 $129.71 $129.71 948,996
2024-02-27 $132.05 $133.25 $130.46 $131.21 $131.21 1,118,517
2024-02-26 $130.81 $132.90 $128.22 $130.70 $130.70 1,061,462
2024-02-23 $128.92 $131.48 $127.73 $129.62 $129.62 1,032,733
2024-02-22 $126.82 $127.97 $124.34 $127.56 $127.56 1,084,285
2024-02-21 $121.55 $122.67 $117.60 $121.28 $121.28 1,175,769
2024-02-20 $129.48 $130.69 $123.54 $125.38 $125.38 1,402,794
2024-02-16 $131.92 $133.19 $129.01 $130.27 $130.27 828,330
2024-02-15 $132.85 $133.59 $130.00 $132.52 $132.52 1,362,254
2024-02-14 $124.55 $126.81 $120.71 $126.60 $126.60 1,534,955
2024-02-13 $121.05 $125.87 $117.00 $122.55 $122.55 1,715,469
2024-02-12 $129.75 $130.00 $126.42 $127.68 $127.68 1,245,840
2024-02-09 $129.00 $131.71 $128.00 $130.39 $130.39 1,147,231
2024-02-08 $125.39 $128.48 $124.29 $126.54 $126.54 1,102,733
2024-02-07 $123.27 $126.54 $122.24 $125.50 $125.50 914,732
2024-02-06 $123.46 $123.98 $119.11 $122.23 $122.23 774,624
2024-02-05 $124.13 $126.97 $120.31 $122.26 $122.26 860,920
2024-02-02 $120.52 $125.23 $120.25 $124.60 $124.60 1,789,385
2024-02-01 $117.00 $119.27 $116.36 $118.66 $118.66 1,008,745
2024-01-31 $120.03 $120.82 $116.81 $117.06 $117.06 944,791
2024-01-30 $122.69 $123.00 $119.90 $121.55 $121.55 881,982
2024-01-29 $118.30 $123.20 $118.00 $123.18 $123.18 960,455
2024-01-26 $117.64 $119.17 $115.76 $117.64 $117.64 1,149,450
2024-01-25 $119.99 $120.69 $117.04 $118.12 $118.12 1,368,256
2024-01-24 $123.25 $125.83 $118.88 $119.42 $119.42 1,275,383
2024-01-23 $122.99 $123.32 $120.51 $122.23 $122.23 1,213,300
2024-01-22 $122.74 $124.75 $120.75 $123.22 $123.22 1,875,712
2024-01-19 $118.90 $121.63 $118.06 $120.33 $120.33 2,314,910
2024-01-18 $118.00 $120.91 $115.30 $118.25 $118.25 2,670,047
2024-01-17 $115.66 $116.61 $111.39 $116.16 $116.16 2,252,894
2024-01-16 $111.70 $116.85 $110.61 $116.58 $116.58 2,241,842
2024-01-12 $109.41 $114.07 $109.31 $111.94 $111.94 1,016,199
2024-01-11 $109.78 $114.53 $108.90 $112.29 $112.29 2,105,441
2024-01-10 $109.07 $109.07 $106.33 $108.04 $108.04 861,160
2024-01-09 $108.06 $109.80 $107.76 $108.61 $108.61 679,715
2024-01-08 $105.11 $109.05 $104.37 $108.69 $108.69 1,186,616
2024-01-05 $103.40 $105.21 $103.15 $104.10 $104.10 822,851
2024-01-04 $104.45 $105.55 $102.93 $103.34 $103.34 866,151
2024-01-03 $104.61 $106.60 $102.81 $105.65 $105.65 1,161,029
2024-01-02 $111.83 $111.83 $106.04 $106.54 $106.54 1,678,640
2023-12-29 $113.10 $113.94 $111.82 $112.70 $112.70 764,909
2023-12-28 $113.44 $115.14 $112.65 $113.97 $113.97 789,662
2023-12-27 $115.00 $117.39 $112.97 $113.36 $113.36 932,614
2023-12-26 $113.00 $114.67 $112.23 $114.58 $114.58 1,047,822
2023-12-22 $114.00 $115.32 $111.32 $112.85 $112.85 974,819
2023-12-21 $110.58 $113.52 $109.30 $113.35 $113.35 1,403,647
2023-12-20 $111.67 $113.14 $109.48 $110.17 $110.17 1,051,236
2023-12-19 $114.66 $115.00 $112.17 $113.05 $113.05 749,412
2023-12-18 $111.66 $114.74 $111.30 $114.01 $114.01 948,603
2023-12-15 $114.80 $115.52 $111.25 $112.73 $112.73 1,892,587
2023-12-14 $117.00 $117.52 $112.25 $113.82 $113.82 1,789,998
2023-12-13 $115.86 $117.69 $114.44 $116.52 $116.52 912,173
2023-12-12 $116.00 $117.93 $115.18 $116.35 $116.35 1,016,497
2023-12-11 $115.00 $117.33 $113.96 $117.23 $117.23 1,536,858
2023-12-08 $112.74 $118.24 $112.49 $115.81 $115.81 2,501,509
2023-12-07 $113.80 $114.56 $112.13 $113.19 $113.19 1,392,271
2023-12-06 $115.13 $115.99 $112.09 $112.80 $112.80 2,250,744
2023-12-05 $110.11 $115.76 $108.81 $115.63 $115.63 3,102,743
2023-12-04 $109.22 $115.50 $107.70 $110.51 $110.51 3,997,296
2023-12-01 $98.24 $111.75 $97.78 $110.20 $110.20 12,243,764
2023-11-30 $80.79 $81.66 $79.22 $80.36 $80.36 3,164,073
2023-11-29 $79.21 $81.31 $79.11 $79.64 $79.64 1,419,011
2023-11-28 $75.72 $78.24 $74.99 $77.90 $77.90 1,028,420
2023-11-27 $77.32 $78.63 $76.13 $76.14 $76.14 1,098,747
2023-11-24 $76.90 $77.77 $76.65 $77.45 $77.45 342,220
2023-11-22 $77.87 $78.41 $76.53 $77.25 $77.25 864,954
2023-11-21 $75.73 $78.16 $75.51 $77.47 $77.47 1,215,568
2023-11-20 $75.39 $77.56 $75.12 $77.06 $77.06 787,342
2023-11-17 $74.00 $75.85 $73.22 $75.14 $75.14 1,416,215
2023-11-16 $75.79 $76.40 $73.20 $73.57 $73.57 1,017,263
2023-11-15 $78.39 $79.21 $75.86 $75.95 $75.95 994,755
2023-11-14 $76.74 $78.34 $76.34 $78.23 $78.23 809,852
2023-11-13 $76.80 $77.23 $74.42 $74.88 $74.88 835,889
2023-11-10 $73.29 $76.44 $73.00 $76.20 $76.20 575,377
2023-11-09 $75.16 $75.52 $73.40 $73.50 $73.50 929,670
2023-11-08 $75.76 $76.25 $73.94 $74.80 $74.80 940,230
2023-11-07 $75.14 $77.07 $73.33 $75.90 $75.90 2,507,115
2023-11-06 $72.95 $73.29 $69.66 $71.25 $71.25 1,235,560
2023-11-03 $70.44 $72.86 $70.25 $72.33 $72.33 2,075,400
2023-11-02 $76.54 $76.97 $70.73 $70.87 $70.87 2,100,487
2023-11-01 $74.90 $75.49 $73.84 $74.48 $74.48 1,562,150
2023-10-31 $74.62 $76.19 $73.61 $75.04 $75.04 869,199
2023-10-30 $76.00 $76.20 $74.36 $74.52 $74.52 1,510,213
2023-10-27 $75.97 $76.66 $75.15 $75.50 $75.50 826,023
2023-10-26 $75.76 $76.20 $73.98 $74.98 $74.98 1,232,417
2023-10-25 $80.55 $81.01 $75.39 $75.53 $75.53 1,080,145
2023-10-24 $80.11 $81.56 $79.72 $80.80 $80.80 926,521
2023-10-23 $78.62 $80.75 $78.01 $79.00 $79.00 878,440
2023-10-20 $81.98 $82.47 $78.58 $79.62 $79.62 1,202,936
2023-10-19 $82.49 $84.04 $81.85 $82.20 $82.20 1,897,908
2023-10-18 $83.53 $83.96 $81.08 $81.82 $81.82 2,654,880
2023-10-17 $78.41 $81.98 $78.10 $80.64 $80.64 889,994
2023-10-16 $78.83 $80.14 $77.45 $79.05 $79.05 1,332,548
2023-10-13 $80.71 $81.02 $78.90 $78.97 $78.97 1,046,160
2023-10-12 $81.41 $83.35 $79.33 $80.52 $80.52 1,266,326
2023-10-11 $80.84 $82.06 $80.01 $82.00 $82.00 1,120,552
2023-10-10 $81.98 $82.48 $80.31 $80.38 $80.38 1,047,774
2023-10-09 $80.00 $82.38 $79.91 $81.78 $81.78 998,054
2023-10-06 $75.43 $81.19 $75.43 $81.01 $81.01 2,275,209
2023-10-05 $75.82 $76.73 $74.16 $76.13 $76.13 1,356,247
2023-10-04 $79.25 $79.96 $75.14 $75.95 $75.95 2,287,416
2023-10-03 $79.90 $81.69 $78.94 $79.51 $79.51 1,363,168
2023-10-02 $81.27 $82.39 $80.75 $80.95 $80.95 1,098,753
2023-09-29 $80.05 $82.28 $80.00 $81.24 $81.24 2,182,299
2023-09-28 $80.12 $80.68 $78.47 $79.07 $79.07 1,434,875
2023-09-27 $79.51 $81.21 $79.12 $81.18 $81.18 909,327
2023-09-26 $80.70 $82.84 $79.01 $79.07 $79.07 1,343,548
2023-09-25 $78.75 $82.33 $78.29 $80.38 $80.38 1,481,066
2023-09-22 $78.97 $80.28 $77.58 $79.56 $79.56 1,046,462
2023-09-21 $78.24 $79.20 $76.77 $77.78 $77.78 1,235,252
2023-09-20 $77.03 $77.66 $76.25 $76.39 $76.39 601,322
2023-09-19 $77.75 $78.00 $76.61 $77.05 $77.05 750,977
2023-09-18 $77.39 $78.45 $76.82 $78.09 $78.09 665,063
2023-09-15 $77.28 $78.51 $77.06 $78.29 $78.29 953,903
2023-09-14 $78.54 $79.33 $78.09 $78.59 $78.59 797,080
2023-09-13 $79.26 $79.50 $77.90 $78.58 $78.58 878,148
2023-09-12 $78.25 $80.13 $78.06 $79.45 $79.45 1,147,396
2023-09-11 $78.01 $79.83 $76.75 $79.68 $79.68 1,126,681
2023-09-08 $79.14 $79.97 $77.87 $77.89 $77.89 789,807
2023-09-07 $77.65 $79.41 $77.50 $78.58 $78.58 1,137,520
2023-09-06 $74.95 $79.87 $74.48 $79.21 $79.21 2,358,325
2023-09-05 $73.35 $76.30 $72.03 $75.02 $75.02 2,099,404
2023-09-01 $72.72 $76.26 $71.27 $74.27 $74.27 5,753,795
2023-08-31 $61.10 $62.73 $60.86 $61.88 $61.88 1,603,328
2023-08-30 $59.55 $61.07 $59.30 $60.76 $60.76 607,256
2023-08-29 $57.69 $60.38 $57.38 $59.69 $59.69 1,136,425
2023-08-28 $60.31 $60.67 $57.77 $57.91 $57.91 1,066,823
2023-08-25 $58.97 $60.51 $58.59 $60.03 $60.03 528,112
2023-08-24 $61.80 $62.00 $59.32 $59.38 $59.38 537,818
2023-08-23 $60.40 $61.51 $60.04 $60.89 $60.89 1,182,109
2023-08-22 $61.06 $61.46 $60.05 $60.41 $60.41 746,968
2023-08-21 $60.12 $61.19 $59.92 $60.52 $60.52 701,154
2023-08-18 $59.38 $60.47 $59.00 $60.02 $60.02 813,204
2023-08-17 $61.58 $62.05 $59.06 $60.27 $60.27 1,109,244
2023-08-16 $61.49 $62.81 $61.20 $61.54 $61.54 1,113,414
2023-08-15 $60.85 $63.20 $60.42 $62.37 $62.37 1,667,644
2023-08-14 $58.82 $61.74 $58.73 $61.30 $61.30 752,642
2023-08-11 $58.93 $59.79 $58.93 $59.44 $59.44 621,485
2023-08-10 $59.68 $60.19 $58.61 $59.53 $59.53 776,349
2023-08-09 $59.49 $59.49 $58.23 $58.75 $58.75 819,312
2023-08-08 $60.00 $60.48 $58.77 $59.49 $59.49 1,097,107
2023-08-07 $63.16 $63.42 $60.90 $62.41 $62.41 725,675
2023-08-04 $65.76 $66.72 $63.07 $63.51 $63.51 1,425,164
2023-08-03 $61.51 $62.86 $61.01 $62.46 $62.46 935,018
2023-08-02 $65.26 $65.49 $60.94 $61.67 $61.67 1,035,533
2023-08-01 $65.97 $66.82 $65.13 $66.70 $66.70 849,837
2023-07-31 $66.00 $68.19 $65.91 $66.45 $66.45 917,325
2023-07-28 $64.53 $65.73 $63.76 $64.46 $64.46 545,641
2023-07-27 $65.21 $65.34 $62.98 $63.26 $63.26 633,210
2023-07-26 $64.12 $64.88 $63.57 $63.84 $63.84 1,530,347
2023-07-25 $63.99 $65.20 $63.54 $64.51 $64.51 1,592,909
2023-07-24 $64.26 $64.48 $63.00 $63.44 $63.44 1,024,622
2023-07-21 $65.75 $66.12 $63.77 $63.86 $63.86 938,130
2023-07-20 $67.00 $67.32 $64.72 $64.98 $64.98 1,432,262
2023-07-19 $68.52 $69.82 $67.78 $68.12 $68.12 790,971
2023-07-18 $69.12 $69.45 $67.15 $67.79 $67.79 1,621,372
2023-07-17 $69.08 $70.99 $68.97 $69.20 $69.20 1,818,219
2023-07-14 $71.12 $71.57 $69.24 $69.86 $69.86 681,605
2023-07-13 $71.63 $72.19 $69.44 $71.08 $71.08 1,287,589
2023-07-12 $71.49 $72.58 $70.32 $70.77 $70.77 1,602,809
2023-07-11 $67.41 $69.78 $66.95 $69.53 $69.53 1,376,264
2023-07-10 $64.10 $66.92 $63.89 $66.92 $66.92 1,124,162
2023-07-07 $62.94 $65.24 $62.67 $64.32 $64.32 945,705
2023-07-06 $63.51 $63.51 $61.65 $62.64 $62.64 1,045,895
2023-07-05 $64.20 $65.00 $63.87 $64.68 $64.68 1,427,704
2023-07-03 $64.20 $65.21 $63.59 $64.65 $64.65 443,544
2023-06-30 $64.28 $64.83 $63.89 $64.12 $64.12 712,002
2023-06-29 $65.23 $65.79 $63.61 $64.09 $64.09 578,518
2023-06-28 $63.32 $66.04 $63.21 $65.16 $65.16 1,214,583
2023-06-27 $62.50 $64.00 $61.89 $63.65 $63.65 1,118,178
2023-06-26 $61.73 $62.66 $61.40 $61.75 $61.75 1,270,922
2023-06-23 $62.05 $62.66 $61.58 $62.30 $62.30 1,742,889
2023-06-22 $63.38 $64.52 $62.52 $63.32 $63.32 1,375,975
2023-06-21 $65.53 $65.90 $63.39 $63.96 $63.96 983,651
2023-06-20 $65.52 $66.19 $64.50 $65.65 $65.65 1,375,213
2023-06-16 $69.21 $69.51 $66.07 $66.39 $66.39 1,608,375
2023-06-15 $69.49 $70.00 $68.07 $69.46 $69.46 3,179,861
2023-06-14 $70.56 $71.36 $69.34 $70.15 $70.15 1,078,807
2023-06-13 $71.56 $72.30 $70.11 $71.11 $71.11 2,058,179
2023-06-12 $70.97 $71.12 $69.22 $71.06 $71.06 1,409,276
2023-06-09 $69.18 $72.74 $68.62 $70.68 $70.68 2,312,239
2023-06-08 $67.27 $69.40 $66.87 $68.44 $68.44 1,178,480
2023-06-07 $71.48 $71.73 $67.14 $67.60 $67.60 1,871,659
2023-06-06 $72.40 $73.42 $71.05 $71.44 $71.44 1,716,353
2023-06-05 $72.68 $73.17 $70.14 $72.83 $72.83 1,204,746
2023-06-02 $69.05 $74.78 $69.05 $72.29 $72.29 4,226,764
2023-06-01 $71.63 $72.67 $69.77 $71.66 $71.66 2,188,879
2023-05-31 $72.00 $73.58 $71.24 $72.82 $72.82 1,652,080
2023-05-30 $70.70 $72.83 $69.53 $72.34 $72.34 2,515,347
2023-05-26 $66.70 $69.97 $66.70 $69.10 $69.10 1,032,223
2023-05-25 $67.89 $68.94 $65.89 $66.67 $66.67 1,059,779
2023-05-24 $65.86 $67.10 $65.55 $66.68 $66.68 671,861
2023-05-23 $65.38 $69.19 $65.38 $66.81 $66.81 1,397,230
2023-05-22 $64.63 $66.35 $64.25 $65.71 $65.71 637,692
2023-05-19 $65.21 $65.74 $63.81 $64.81 $64.81 702,002
2023-05-18 $64.34 $66.24 $63.96 $65.57 $65.57 2,253,166
2023-05-17 $61.16 $63.71 $61.16 $63.62 $63.62 1,204,018
2023-05-16 $60.38 $61.13 $60.10 $60.64 $60.64 632,655
2023-05-15 $58.46 $62.03 $58.04 $61.30 $61.30 989,582
2023-05-12 $58.67 $59.22 $57.45 $58.45 $58.45 979,996
2023-05-11 $59.40 $59.48 $58.53 $58.93 $58.93 619,390
2023-05-10 $59.58 $61.20 $59.52 $59.78 $59.78 792,893
2023-05-09 $56.89 $58.59 $56.89 $58.46 $58.46 495,135
2023-05-08 $57.33 $58.64 $56.85 $57.50 $57.50 794,188
2023-05-05 $57.68 $59.00 $56.64 $56.67 $56.67 640,868
2023-05-04 $55.03 $56.83 $54.55 $56.72 $56.72 1,186,796
2023-05-03 $54.61 $55.79 $54.06 $54.10 $54.10 1,206,397
2023-05-02 $56.50 $56.94 $54.62 $54.97 $54.97 954,504
2023-05-01 $56.60 $56.97 $56.07 $56.46 $56.46 809,592
2023-04-28 $57.46 $58.26 $55.73 $57.25 $57.25 680,029
2023-04-27 $59.31 $59.31 $57.22 $58.85 $58.85 693,229
2023-04-26 $57.52 $59.94 $57.33 $58.61 $58.61 1,000,347
2023-04-25 $57.54 $57.66 $56.03 $56.17 $56.17 968,435
2023-04-24 $60.27 $60.77 $58.13 $58.39 $58.39 563,340
2023-04-21 $60.24 $60.93 $59.52 $60.29 $60.29 607,048
2023-04-20 $62.22 $62.74 $59.56 $59.99 $59.99 1,082,083
2023-04-19 $62.15 $63.86 $61.79 $63.30 $63.30 1,129,870
2023-04-18 $61.00 $62.92 $60.88 $62.85 $62.85 1,024,223
2023-04-17 $59.55 $60.38 $59.15 $60.23 $60.23 695,525
2023-04-14 $58.41 $60.02 $57.98 $59.68 $59.68 1,146,861
2023-04-13 $55.87 $59.15 $55.16 $59.00 $59.00 1,077,093
2023-04-12 $56.42 $56.58 $54.35 $54.99 $54.99 846,809
2023-04-11 $54.16 $55.40 $54.05 $55.07 $55.07 764,187
2023-04-10 $53.84 $54.92 $52.82 $54.64 $54.64 666,124
2023-04-06 $53.10 $54.67 $52.55 $54.66 $54.66 775,070
2023-04-05 $55.69 $55.78 $52.30 $53.61 $53.61 1,011,966
2023-04-04 $57.26 $57.40 $55.64 $56.19 $56.19 623,134
2023-04-03 $57.04 $57.42 $55.71 $56.70 $56.70 835,718
2023-03-31 $56.46 $58.38 $56.10 $57.90 $57.90 1,163,732
2023-03-30 $56.88 $57.30 $55.73 $56.09 $56.09 486,945
2023-03-29 $55.78 $56.48 $55.35 $56.16 $56.16 642,037
2023-03-28 $55.39 $55.67 $54.49 $55.29 $55.29 740,562
2023-03-27 $55.75 $56.29 $55.00 $55.40 $55.40 505,157
2023-03-24 $55.66 $56.30 $54.53 $55.12 $55.12 557,019
2023-03-23 $55.81 $56.96 $55.03 $55.88 $55.88 437,537
2023-03-22 $57.33 $57.41 $54.84 $54.84 $54.84 442,877
2023-03-21 $55.46 $57.88 $55.32 $57.37 $57.37 779,617
2023-03-20 $54.38 $55.26 $53.59 $55.17 $55.17 874,673
2023-03-17 $56.26 $56.65 $54.12 $54.90 $54.90 932,159
2023-03-16 $55.50 $56.52 $55.08 $56.30 $56.30 714,114
2023-03-15 $54.70 $55.89 $54.19 $55.22 $55.22 954,562
2023-03-14 $56.31 $56.92 $54.55 $55.12 $55.12 1,157,822
2023-03-13 $52.41 $55.80 $50.21 $55.17 $55.17 1,589,186
2023-03-10 $55.66 $55.99 $51.89 $53.09 $53.09 1,807,106
2023-03-09 $59.62 $59.87 $56.05 $56.26 $56.26 1,322,395
2023-03-08 $61.35 $62.04 $59.58 $60.01 $60.01 722,173
2023-03-07 $61.99 $63.36 $60.69 $61.35 $61.35 1,143,103
2023-03-06 $64.34 $66.50 $61.75 $62.36 $62.36 1,590,835
2023-03-03 $63.27 $67.02 $61.47 $63.93 $63.93 3,895,782
2023-03-02 $56.78 $58.47 $56.40 $58.41 $58.41 1,876,094
2023-03-01 $58.75 $59.00 $57.22 $57.73 $57.73 1,224,671
2023-02-28 $58.05 $60.07 $57.80 $59.02 $59.02 980,188
2023-02-27 $58.70 $59.28 $57.78 $58.08 $58.08 951,617
2023-02-24 $58.24 $60.27 $57.58 $58.12 $58.12 858,159
2023-02-23 $61.34 $61.78 $59.51 $60.48 $60.48 608,649
2023-02-22 $59.35 $60.88 $59.01 $60.40 $60.40 689,663
2023-02-21 $58.78 $59.75 $58.18 $58.71 $58.71 533,089
2023-02-17 $60.76 $60.76 $58.87 $60.40 $60.40 644,518
2023-02-16 $61.94 $63.35 $60.85 $61.26 $61.26 951,632
2023-02-15 $62.87 $64.27 $62.14 $63.80 $63.80 1,005,483
2023-02-14 $60.25 $63.67 $60.05 $62.24 $62.24 1,333,425
2023-02-13 $60.05 $61.67 $59.61 $61.25 $61.25 704,443
2023-02-10 $61.02 $61.49 $58.91 $59.31 $59.31 831,898
2023-02-09 $64.13 $64.57 $61.74 $62.06 $62.06 759,211
2023-02-08 $63.44 $64.42 $62.43 $62.64 $62.64 791,664
2023-02-07 $61.01 $63.38 $59.83 $62.89 $62.89 744,871
2023-02-06 $60.16 $62.14 $60.16 $60.91 $60.91 1,422,476
2023-02-03 $61.85 $63.54 $60.72 $61.30 $61.30 1,915,335
2023-02-02 $65.17 $67.06 $64.26 $65.10 $65.10 2,459,557
2023-02-01 $59.24 $64.57 $58.75 $63.39 $63.39 1,922,442
2023-01-31 $58.19 $59.54 $57.99 $58.84 $58.84 1,989,295
2023-01-30 $58.18 $59.01 $56.45 $57.90 $57.90 2,285,634
2023-01-27 $56.41 $59.70 $56.15 $59.35 $59.35 1,044,112
2023-01-26 $56.46 $57.75 $55.06 $57.28 $57.28 1,412,074
2023-01-25 $53.06 $55.98 $51.39 $54.92 $54.92 1,355,036
2023-01-24 $56.82 $58.25 $54.11 $54.88 $54.88 1,647,930
2023-01-23 $55.36 $57.50 $55.25 $57.31 $57.31 2,107,401
2023-01-20 $51.38 $55.16 $51.03 $55.12 $55.12 1,277,737
2023-01-19 $50.45 $51.55 $49.02 $50.85 $50.85 1,536,545
2023-01-18 $53.66 $54.55 $51.14 $51.33 $51.33 760,884
2023-01-17 $50.86 $53.18 $50.01 $52.52 $52.52 2,042,912
2023-01-13 $50.19 $51.63 $49.95 $51.21 $51.21 1,416,096
2023-01-12 $51.84 $51.90 $49.82 $51.29 $51.29 850,576
2023-01-11 $51.06 $52.44 $50.21 $51.66 $51.66 840,570
2023-01-10 $49.59 $50.73 $48.60 $50.50 $50.50 704,239
2023-01-09 $48.92 $51.69 $48.92 $50.50 $50.50 1,655,097
2023-01-06 $48.53 $48.64 $46.18 $47.94 $47.94 1,316,757
2023-01-05 $49.71 $50.13 $47.66 $48.27 $48.27 1,376,986
2023-01-04 $50.80 $50.95 $49.35 $50.79 $50.79 1,146,858
2023-01-03 $52.74 $53.47 $49.08 $50.16 $50.16 1,371,343
2022-12-30 $50.34 $51.57 $50.00 $51.50 $51.50 676,568
2022-12-29 $49.94 $52.00 $49.49 $51.62 $51.62 845,073
2022-12-28 $49.11 $49.95 $48.64 $49.30 $49.30 750,720
2022-12-27 $50.79 $50.97 $49.05 $49.41 $49.41 1,215,504
2022-12-23 $51.46 $51.78 $50.28 $51.44 $51.44 1,434,565
2022-12-22 $52.19 $52.56 $50.84 $52.02 $52.02 1,008,995
2022-12-21 $53.18 $54.57 $52.05 $53.57 $53.57 547,302
2022-12-20 $51.68 $54.25 $51.25 $53.14 $53.14 1,044,198
2022-12-19 $55.34 $55.52 $52.14 $52.62 $52.62 977,516
2022-12-16 $55.36 $56.50 $54.76 $55.53 $55.53 1,494,703
2022-12-15 $58.24 $59.88 $55.83 $55.87 $55.87 1,229,549
2022-12-14 $59.41 $61.67 $58.68 $60.07 $60.07 3,702,639
2022-12-13 $60.00 $61.92 $58.53 $59.56 $59.56 2,008,339
2022-12-12 $54.38 $57.28 $53.96 $57.17 $57.17 1,275,355
2022-12-09 $53.93 $54.45 $52.97 $53.48 $53.48 905,331
2022-12-08 $52.44 $54.83 $51.33 $54.16 $54.16 866,087
2022-12-07 $51.93 $52.45 $50.42 $51.99 $51.99 1,018,248
2022-12-06 $52.40 $52.83 $50.95 $51.84 $51.84 1,579,943
2022-12-05 $55.27 $56.22 $51.76 $52.35 $52.35 2,335,997
2022-12-02 $56.73 $57.72 $54.95 $56.03 $56.03 2,649,573
2022-12-01 $54.00 $57.77 $52.00 $57.17 $57.17 8,162,922
2022-11-30 $58.31 $61.40 $57.69 $61.19 $61.19 3,919,441
2022-11-29 $58.05 $59.86 $57.19 $59.01 $59.01 2,686,162
2022-11-28 $57.73 $60.32 $57.62 $57.77 $57.77 2,277,767
2022-11-25 $59.32 $59.50 $58.16 $58.88 $58.88 366,889
2022-11-23 $57.60 $59.67 $56.05 $59.60 $59.60 977,026
2022-11-22 $57.44 $57.60 $55.21 $57.26 $57.26 880,507
2022-11-21 $57.02 $57.93 $55.68 $57.38 $57.38 766,533
2022-11-18 $60.63 $61.76 $57.66 $58.01 $58.01 1,500,955
2022-11-17 $60.90 $61.18 $59.42 $59.48 $59.48 1,047,458
2022-11-16 $65.70 $66.91 $62.35 $63.02 $63.02 915,353
2022-11-15 $67.14 $68.67 $66.06 $67.08 $67.08 867,559
2022-11-14 $65.69 $66.61 $63.19 $64.73 $64.73 1,664,750
2022-11-11 $63.58 $67.88 $62.79 $66.81 $66.81 1,485,647
2022-11-10 $58.80 $64.86 $57.79 $63.01 $63.01 2,636,961
2022-11-09 $56.42 $57.18 $52.80 $53.55 $53.55 1,824,624
2022-11-08 $54.92 $58.30 $52.52 $57.52 $57.52 2,073,076
2022-11-07 $52.93 $54.63 $50.56 $53.94 $53.94 1,834,293
2022-11-04 $57.90 $58.38 $50.33 $52.85 $52.85 3,241,472
2022-11-03 $56.85 $59.67 $56.00 $57.76 $57.76 1,062,810
2022-11-02 $62.81 $63.31 $57.47 $57.63 $57.63 1,671,954
2022-11-01 $65.67 $66.90 $62.76 $62.96 $62.96 855,100
2022-10-31 $63.76 $65.24 $63.35 $63.95 $63.95 628,892
2022-10-28 $63.95 $64.61 $61.85 $64.07 $64.07 801,322
2022-10-27 $65.57 $67.13 $64.26 $65.18 $65.18 668,126
2022-10-26 $65.00 $68.41 $64.42 $64.68 $64.68 878,461
2022-10-25 $64.70 $67.60 $64.70 $67.20 $67.20 1,583,235
2022-10-24 $64.03 $64.17 $60.56 $63.58 $63.58 3,009,831
2022-10-21 $62.33 $63.84 $59.90 $63.55 $63.55 887,929
2022-10-20 $62.21 $65.15 $62.21 $63.15 $63.15 880,795
2022-10-19 $63.50 $64.11 $61.38 $61.93 $61.93 1,132,102
2022-10-18 $67.01 $67.34 $63.60 $64.48 $64.48 915,970
2022-10-17 $63.73 $65.64 $62.90 $64.10 $64.10 922,713
2022-10-14 $64.53 $64.99 $61.23 $61.50 $61.50 886,274
2022-10-13 $60.74 $64.60 $59.46 $63.14 $63.14 1,755,643
2022-10-12 $64.13 $64.18 $60.60 $63.49 $63.49 1,845,444
2022-10-11 $65.93 $66.17 $63.13 $64.09 $64.09 1,664,029
2022-10-10 $72.19 $72.19 $66.72 $66.78 $66.78 878,585
2022-10-07 $73.86 $74.23 $71.06 $71.95 $71.95 887,245
2022-10-06 $74.67 $76.64 $73.71 $76.11 $76.11 838,280
2022-10-05 $74.20 $75.09 $71.76 $74.78 $74.78 1,159,743
2022-10-04 $74.72 $76.16 $74.61 $76.16 $76.16 866,967
2022-10-03 $71.58 $72.76 $68.65 $72.06 $72.06 2,213,891
2022-09-30 $71.09 $74.21 $70.92 $71.74 $71.74 920,076
2022-09-29 $71.39 $72.19 $69.91 $71.75 $71.75 727,593
2022-09-28 $70.06 $73.48 $69.91 $73.07 $73.07 856,892
2022-09-27 $69.60 $71.05 $68.67 $69.99 $69.99 871,621
2022-09-26 $68.00 $70.00 $66.96 $67.62 $67.62 928,847
2022-09-23 $68.43 $70.10 $66.99 $68.10 $68.10 1,603,375
2022-09-22 $74.68 $76.35 $70.71 $70.79 $70.79 1,342,622
2022-09-21 $77.58 $79.45 $75.28 $75.44 $75.44 1,007,228
2022-09-20 $83.73 $83.73 $76.51 $77.02 $77.02 2,182,043
2022-09-19 $80.48 $83.72 $79.48 $83.50 $83.50 1,576,551
2022-09-16 $82.08 $83.45 $80.50 $81.88 $81.88 1,865,672
2022-09-15 $84.57 $87.86 $83.60 $84.13 $84.13 1,003,554
2022-09-14 $82.88 $86.50 $80.94 $86.30 $86.30 1,323,779
2022-09-13 $85.09 $85.65 $82.92 $83.19 $83.19 1,083,127
2022-09-12 $90.36 $91.30 $88.52 $90.81 $90.81 1,394,656
2022-09-09 $86.32 $91.13 $86.04 $90.04 $90.04 3,108,966
2022-09-08 $82.40 $85.74 $81.75 $84.87 $84.87 1,208,792
2022-09-07 $79.39 $83.75 $79.28 $83.58 $83.58 2,257,403
2022-09-06 $81.60 $82.69 $78.88 $79.04 $79.04 1,792,481
2022-09-02 $83.17 $84.00 $80.76 $81.74 $81.74 1,023,354
2022-09-01 $81.81 $82.35 $78.10 $81.40 $81.40 2,246,067
2022-08-31 $86.09 $88.60 $83.26 $83.91 $83.91 1,613,661
2022-08-30 $85.69 $87.29 $81.98 $84.72 $84.72 1,355,006
2022-08-29 $81.02 $87.18 $81.02 $84.44 $84.44 1,371,971
2022-08-26 $80.50 $85.50 $79.80 $82.96 $82.96 2,844,140
2022-08-25 $85.48 $85.48 $82.66 $84.98 $84.98 1,750,581
2022-08-24 $82.32 $84.48 $81.48 $83.12 $83.12 1,111,042
2022-08-23 $79.58 $82.31 $79.20 $80.75 $80.75 1,191,604
2022-08-22 $78.01 $80.33 $76.67 $79.96 $79.96 1,302,369
2022-08-19 $79.81 $80.65 $76.39 $79.97 $79.97 1,651,935
2022-08-18 $80.73 $81.15 $79.14 $80.87 $80.87 656,419
2022-08-17 $82.06 $82.26 $79.68 $80.60 $80.60 646,285
2022-08-16 $84.33 $84.74 $81.00 $84.00 $84.00 592,741
2022-08-15 $83.18 $85.67 $82.69 $84.94 $84.94 445,588
2022-08-12 $84.25 $85.11 $82.62 $83.78 $83.78 636,814
2022-08-11 $88.52 $88.89 $82.66 $83.27 $83.27 1,237,627
2022-08-10 $88.00 $89.42 $86.51 $88.22 $88.22 1,189,099
2022-08-09 $86.60 $86.60 $81.25 $82.95 $82.95 1,560,623
2022-08-08 $87.01 $90.64 $86.63 $87.80 $87.80 600,213
2022-08-05 $85.62 $87.98 $84.81 $86.63 $86.63 874,086
2022-08-04 $86.00 $86.95 $82.72 $86.79 $86.79 957,042
2022-08-03 $83.00 $88.51 $82.91 $86.73 $86.73 846,646
2022-08-02 $79.00 $82.84 $79.00 $81.89 $81.89 563,460
2022-08-01 $78.64 $82.57 $77.00 $80.75 $80.75 1,158,326
2022-07-29 $79.09 $80.84 $77.21 $79.89 $79.89 643,726
2022-07-28 $76.72 $79.73 $75.31 $79.09 $79.09 682,251
2022-07-27 $75.80 $78.36 $74.91 $77.59 $77.59 606,761
2022-07-26 $75.66 $75.86 $71.98 $73.26 $73.26 918,735
2022-07-25 $75.88 $76.16 $73.97 $76.13 $76.13 729,356
2022-07-22 $81.22 $82.91 $75.74 $76.38 $76.38 582,307
2022-07-21 $79.94 $81.31 $78.28 $80.88 $80.88 716,357
2022-07-20 $76.59 $81.85 $76.51 $80.45 $80.45 1,333,233
2022-07-19 $75.02 $75.43 $72.34 $75.02 $75.02 606,272
2022-07-18 $73.82 $75.94 $72.17 $72.71 $72.71 883,286
2022-07-15 $71.15 $72.62 $69.50 $72.06 $72.06 765,932
2022-07-14 $70.67 $70.67 $67.55 $70.00 $70.00 763,372
2022-07-13 $67.35 $72.46 $66.66 $71.16 $71.16 929,252
2022-07-12 $76.43 $78.44 $69.44 $69.48 $69.48 1,565,664
2022-07-11 $77.58 $78.09 $74.20 $75.94 $75.94 490,055
2022-07-08 $78.00 $81.59 $76.86 $78.89 $78.89 955,826
2022-07-07 $77.03 $79.93 $75.50 $79.52 $79.52 1,038,599
2022-07-06 $75.79 $77.45 $73.97 $75.49 $75.49 1,074,524
2022-07-05 $70.56 $76.61 $69.50 $75.59 $75.59 1,280,890
2022-07-01 $68.47 $71.90 $67.05 $71.21 $71.21 1,146,487
2022-06-30 $71.42 $71.42 $66.07 $67.67 $67.67 2,050,675
2022-06-29 $71.00 $72.99 $69.15 $72.65 $72.65 788,955
2022-06-28 $74.27 $75.90 $70.16 $71.57 $71.57 1,738,183
2022-06-27 $76.77 $77.88 $73.39 $74.09 $74.09 2,482,087
2022-06-24 $73.49 $77.91 $73.29 $77.58 $77.58 2,181,159
2022-06-23 $70.13 $72.80 $68.97 $72.34 $72.34 1,853,595
2022-06-22 $66.34 $70.95 $66.34 $69.25 $69.25 1,965,845
2022-06-21 $65.65 $68.75 $65.36 $67.92 $67.92 1,047,564
2022-06-17 $62.04 $66.53 $62.04 $65.26 $65.26 1,685,900
2022-06-16 $63.18 $64.31 $60.46 $61.62 $61.62 1,006,823
2022-06-15 $64.94 $67.13 $63.71 $65.84 $65.84 1,374,000
2022-06-14 $64.11 $65.56 $61.90 $62.93 $62.93 2,281,611
2022-06-13 $68.10 $68.91 $63.00 $63.96 $63.96 1,348,695
2022-06-10 $73.72 $74.42 $69.37 $70.45 $70.45 1,318,115
2022-06-09 $76.50 $77.65 $73.33 $76.00 $76.00 1,565,862
2022-06-08 $77.81 $79.98 $76.92 $78.30 $78.30 1,984,439
2022-06-07 $73.49 $77.98 $72.74 $77.81 $77.81 2,213,388
2022-06-06 $72.41 $74.98 $70.61 $74.10 $74.10 1,670,749
2022-06-03 $71.62 $74.48 $69.66 $71.06 $71.06 1,477,845
2022-06-02 $66.06 $73.76 $64.54 $73.62 $73.62 3,070,778
2022-06-01 $62.43 $65.40 $60.97 $61.94 $61.94 1,937,572
2022-05-31 $64.66 $65.26 $59.51 $61.65 $61.65 1,628,142
2022-05-27 $60.97 $64.68 $60.97 $64.65 $64.65 1,299,361
2022-05-26 $57.90 $60.81 $57.81 $60.01 $60.01 1,183,305
2022-05-25 $56.97 $59.24 $56.26 $58.95 $58.95 1,077,266
2022-05-24 $58.23 $58.46 $54.56 $57.10 $57.10 1,222,327
2022-05-23 $59.35 $61.20 $57.81 $59.47 $59.47 843,961
2022-05-20 $60.98 $62.14 $57.28 $60.00 $60.00 1,210,336
2022-05-19 $56.35 $62.06 $56.34 $59.87 $59.87 1,712,379
2022-05-18 $57.87 $59.23 $55.52 $56.43 $56.43 642,367
2022-05-17 $60.08 $61.74 $55.52 $58.90 $58.90 918,629
2022-05-16 $62.74 $64.08 $57.65 $58.28 $58.28 1,380,484
2022-05-13 $57.49 $64.44 $57.49 $63.92 $63.92 2,521,817
2022-05-12 $52.36 $57.10 $50.74 $55.53 $55.53 2,452,374
2022-05-11 $56.44 $58.42 $52.92 $53.01 $53.01 1,578,857
2022-05-10 $60.94 $60.95 $55.32 $57.50 $57.50 1,832,079
2022-05-09 $63.45 $65.00 $56.90 $57.36 $57.36 2,922,415
2022-05-06 $66.98 $67.47 $62.30 $65.18 $65.18 2,135,876
2022-05-05 $73.65 $74.20 $66.14 $67.91 $67.91 2,362,442
2022-05-04 $74.09 $75.59 $68.81 $75.18 $75.18 3,094,398
2022-05-03 $76.68 $78.46 $72.86 $73.63 $73.63 1,552,557
2022-05-02 $75.70 $77.75 $74.37 $77.37 $77.37 1,319,330
2022-04-29 $80.98 $82.94 $75.95 $76.14 $76.14 909,698
2022-04-28 $79.68 $81.64 $77.00 $81.07 $81.07 968,079
2022-04-27 $78.88 $81.17 $77.31 $78.58 $78.58 485,287
2022-04-26 $82.91 $83.58 $78.98 $79.09 $79.09 751,395
2022-04-25 $80.08 $83.69 $79.02 $83.23 $83.23 1,155,602
2022-04-22 $83.38 $85.30 $78.96 $79.50 $79.50 1,182,958
2022-04-21 $89.87 $92.29 $82.32 $82.73 $82.73 1,003,212
2022-04-20 $93.60 $93.82 $88.22 $88.38 $88.38 1,048,374
2022-04-19 $89.70 $95.67 $88.40 $93.55 $93.55 975,731
2022-04-18 $89.01 $89.66 $85.86 $89.19 $89.19 875,806
2022-04-14 $93.33 $93.33 $89.65 $90.00 $90.00 1,186,754
2022-04-13 $86.67 $94.11 $85.99 $94.01 $94.01 995,558
2022-04-12 $91.30 $94.46 $86.97 $87.47 $87.47 1,147,268
2022-04-11 $86.54 $91.74 $84.20 $89.64 $89.64 1,716,906
2022-04-08 $88.92 $90.54 $87.07 $88.00 $88.00 869,662
2022-04-07 $86.98 $91.03 $86.90 $90.50 $90.50 991,864
2022-04-06 $88.67 $89.22 $85.60 $87.49 $87.49 1,210,712
2022-04-05 $95.02 $95.14 $87.67 $90.64 $90.64 1,224,004
2022-04-04 $93.39 $96.12 $92.43 $96.03 $96.03 942,806
2022-04-01 $89.09 $92.31 $88.95 $92.26 $92.26 1,009,444
2022-03-31 $90.99 $90.99 $86.40 $88.95 $88.95 876,573
2022-03-30 $92.88 $93.45 $89.68 $90.54 $90.54 879,960
2022-03-29 $92.06 $94.13 $90.32 $93.66 $93.66 1,818,136
2022-03-28 $89.22 $90.87 $87.01 $89.80 $89.80 1,042,890
2022-03-25 $93.55 $93.55 $86.56 $88.82 $88.82 820,327
2022-03-24 $92.59 $94.34 $89.61 $92.54 $92.54 991,262
2022-03-23 $91.20 $95.48 $88.32 $92.49 $92.49 1,190,588
2022-03-22 $85.58 $94.55 $85.58 $93.36 $93.36 1,549,951
2022-03-21 $85.85 $89.53 $84.14 $86.21 $86.21 1,816,290
2022-03-18 $82.25 $86.17 $82.25 $85.80 $85.80 1,512,452
2022-03-17 $76.20 $83.00 $76.00 $82.72 $82.72 1,674,002
2022-03-16 $72.25 $79.12 $72.25 $77.36 $77.36 2,297,116
2022-03-15 $66.77 $71.90 $66.43 $70.07 $70.07 1,895,939
2022-03-14 $71.59 $73.64 $66.39 $67.07 $67.07 1,953,290
2022-03-11 $80.08 $80.94 $71.80 $72.02 $72.02 1,862,709
2022-03-10 $79.82 $81.07 $77.71 $79.72 $79.72 961,391
2022-03-09 $77.79 $82.64 $77.79 $82.05 $82.05 1,044,197
2022-03-08 $75.33 $79.70 $73.57 $75.85 $75.85 1,009,856
2022-03-07 $81.74 $83.60 $74.86 $76.22 $76.22 1,488,299
2022-03-04 $84.60 $89.25 $79.05 $79.65 $79.65 3,467,238
2022-03-03 $85.11 $85.68 $79.87 $80.75 $80.75 2,092,555
2022-03-02 $85.71 $86.87 $81.58 $85.46 $85.46 1,315,481
2022-03-01 $86.91 $90.11 $84.94 $85.84 $85.84 861,312
2022-02-28 $86.21 $89.33 $84.77 $86.65 $86.65 1,456,337
2022-02-25 $84.70 $86.09 $80.95 $85.41 $85.41 879,394
2022-02-24 $72.29 $85.55 $72.20 $85.22 $85.22 1,909,856
2022-02-23 $79.92 $81.04 $75.56 $76.17 $76.17 970,307
2022-02-22 $79.34 $82.30 $77.82 $79.43 $79.43 1,075,866
2022-02-18 $83.68 $83.86 $79.82 $80.99 $80.99 980,209
2022-02-17 $90.38 $91.49 $82.44 $83.19 $83.19 1,548,552
2022-02-16 $92.08 $92.34 $89.00 $91.52 $91.52 869,930
2022-02-15 $92.07 $93.36 $90.00 $92.88 $92.88 691,900
2022-02-14 $89.94 $93.47 $89.42 $90.25 $90.25 1,214,100
2022-02-11 $95.29 $98.75 $90.03 $91.01 $91.01 1,034,872
2022-02-10 $94.36 $97.61 $92.42 $95.52 $95.52 1,814,492
2022-02-09 $93.09 $94.98 $91.21 $94.85 $94.85 753,444
2022-02-08 $88.02 $92.21 $87.38 $91.75 $91.75 771,232
2022-02-07 $88.69 $95.04 $88.53 $89.92 $89.92 670,494
2022-02-04 $86.31 $90.45 $85.11 $89.23 $89.23 860,967
2022-02-03 $85.44 $88.49 $84.39 $85.11 $85.11 1,074,065
2022-02-02 $94.39 $95.12 $87.72 $88.74 $88.74 1,575,028
2022-02-01 $94.30 $95.44 $91.24 $94.39 $94.39 1,245,097
2022-01-31 $87.52 $93.50 $87.52 $93.25 $93.25 2,131,792
2022-01-28 $82.36 $86.73 $79.56 $86.67 $86.67 2,132,426
2022-01-27 $84.77 $86.98 $80.73 $81.61 $81.61 1,677,527
2022-01-26 $86.14 $87.56 $81.34 $82.38 $82.38 1,848,696
2022-01-25 $87.16 $87.27 $81.34 $82.52 $82.52 1,372,538
2022-01-24 $80.22 $88.23 $75.78 $87.99 $87.99 5,010,467
2022-01-21 $85.31 $87.59 $81.53 $82.13 $82.13 2,603,601
2022-01-20 $89.99 $93.15 $85.51 $86.05 $86.05 2,595,357
2022-01-19 $90.69 $93.38 $88.42 $89.23 $89.23 2,085,017
2022-01-18 $92.10 $94.70 $89.95 $90.13 $90.13 3,536,108
2022-01-14 $96.63 $100.39 $93.66 $94.54 $94.54 2,800,696
2022-01-13 $101.83 $105.55 $97.60 $97.87 $97.87 5,026,307
2022-01-12 $115.03 $118.23 $110.43 $111.04 $111.04 886,125
2022-01-11 $112.01 $115.81 $109.34 $114.10 $114.10 1,026,910
2022-01-10 $105.50 $112.56 $103.42 $112.01 $112.01 1,400,120
2022-01-07 $108.25 $113.89 $106.37 $108.22 $108.22 1,002,315
2022-01-06 $104.03 $110.78 $103.03 $108.79 $108.79 1,106,267
2022-01-05 $113.33 $114.95 $106.71 $108.42 $108.42 1,373,275
2022-01-04 $118.43 $119.29 $110.12 $116.27 $116.27 1,215,983
2022-01-03 $122.83 $124.25 $116.80 $119.57 $119.57 1,161,133
2021-12-31 $124.98 $126.89 $122.38 $123.09 $123.09 825,378
2021-12-30 $122.53 $126.45 $121.21 $124.78 $124.78 914,258
2021-12-29 $121.79 $123.01 $119.65 $122.01 $122.01 565,712
2021-12-28 $125.23 $125.87 $122.26 $122.34 $122.34 668,126
2021-12-27 $125.63 $127.30 $123.45 $124.25 $124.25 666,628
2021-12-23 $123.16 $125.99 $120.63 $123.98 $123.98 694,116
2021-12-22 $121.80 $124.00 $118.91 $122.25 $122.25 854,195
2021-12-21 $116.87 $123.23 $116.34 $122.56 $122.56 946,681
2021-12-20 $114.57 $120.36 $112.31 $115.64 $115.64 1,009,693
2021-12-17 $111.10 $118.89 $110.00 $117.66 $117.66 1,862,507
2021-12-16 $119.66 $123.50 $112.74 $114.28 $114.28 2,110,732
2021-12-15 $114.59 $118.86 $111.94 $118.37 $118.37 1,178,774
2021-12-14 $113.47 $114.89 $110.11 $113.79 $113.79 1,125,004
2021-12-13 $116.29 $120.00 $112.84 $116.85 $116.85 876,208
2021-12-10 $123.41 $126.79 $116.20 $117.06 $117.06 1,269,364
2021-12-09 $127.38 $130.68 $120.11 $122.36 $122.36 2,013,783
2021-12-08 $121.31 $130.46 $117.58 $128.31 $128.31 3,098,930
2021-12-07 $116.97 $120.00 $115.39 $116.44 $116.44 1,653,286
2021-12-06 $109.76 $112.13 $106.02 $110.55 $110.55 2,555,440
2021-12-03 $118.57 $118.81 $108.37 $112.67 $112.67 3,301,988
2021-12-02 $121.46 $126.00 $112.33 $118.28 $118.28 6,565,314
2021-12-01 $157.22 $159.32 $138.74 $139.13 $139.13 2,366,497
2021-11-30 $158.70 $162.46 $153.42 $155.46 $155.46 1,056,563
2021-11-29 $157.18 $161.59 $153.55 $159.39 $159.39 1,833,116
2021-11-26 $156.37 $159.70 $152.51 $153.82 $153.82 421,490
2021-11-24 $151.51 $157.37 $147.63 $156.75 $156.75 1,849,824
2021-11-23 $156.98 $161.23 $151.11 $153.82 $153.82 1,609,116
2021-11-22 $175.57 $177.16 $154.62 $160.11 $160.11 1,780,257
2021-11-19 $175.24 $182.50 $174.02 $175.22 $175.22 617,391
2021-11-18 $182.12 $185.63 $178.91 $179.48 $179.48 512,679
2021-11-17 $186.55 $189.41 $182.02 $182.21 $182.21 612,566
2021-11-16 $181.31 $188.30 $181.31 $186.78 $186.78 796,686
2021-11-15 $183.87 $189.84 $180.40 $182.47 $182.47 1,377,231
2021-11-12 $175.00 $182.92 $175.00 $182.68 $182.68 926,804
2021-11-11 $178.17 $178.17 $173.47 $174.75 $174.75 695,961
2021-11-10 $182.01 $184.05 $172.94 $174.09 $174.09 1,236,140
2021-11-09 $173.84 $185.14 $173.25 $183.71 $183.71 1,472,402
2021-11-08 $168.52 $173.14 $168.04 $171.67 $171.67 787,002
2021-11-05 $174.07 $174.97 $166.28 $167.97 $167.97 619,910
2021-11-04 $170.19 $173.40 $168.03 $171.34 $171.34 587,970
2021-11-03 $172.00 $172.00 $167.36 $169.42 $169.42 660,702
2021-11-02 $173.49 $174.21 $170.72 $171.05 $171.05 406,842
2021-11-01 $175.00 $175.66 $172.21 $173.83 $173.83 560,054
2021-10-29 $171.27 $174.87 $170.63 $173.51 $173.51 667,525
2021-10-28 $168.99 $171.68 $164.66 $171.65 $171.65 634,074
2021-10-27 $171.96 $174.14 $166.02 $168.63 $168.63 670,883
2021-10-26 $175.00 $181.99 $171.01 $171.92 $171.92 1,072,094
2021-10-25 $170.00 $175.58 $168.61 $173.02 $173.02 1,916,563
2021-10-22 $169.26 $170.86 $166.49 $168.90 $168.90 437,347
2021-10-21 $167.72 $170.99 $167.25 $169.55 $169.55 517,495
2021-10-20 $172.53 $172.53 $166.50 $168.73 $168.73 536,489
2021-10-19 $171.92 $173.04 $169.48 $170.98 $170.98 759,190
2021-10-18 $171.01 $172.42 $169.67 $170.00 $170.00 594,966
2021-10-15 $172.66 $175.42 $171.02 $171.87 $171.87 677,862
2021-10-14 $170.54 $177.74 $170.20 $173.29 $173.29 1,101,862
2021-10-13 $164.18 $169.50 $164.18 $168.66 $168.66 679,651
2021-10-12 $161.61 $165.24 $159.25 $162.57 $162.57 982,065
2021-10-11 $154.60 $162.00 $152.63 $159.28 $159.28 950,067
2021-10-08 $152.86 $155.42 $150.04 $155.19 $155.19 1,710,785
2021-10-07 $150.00 $153.95 $149.40 $152.30 $152.30 668,913
2021-10-06 $142.40 $148.51 $142.09 $147.53 $147.53 609,524
2021-10-05 $142.22 $145.52 $141.61 $144.16 $144.16 648,707
2021-10-04 $149.49 $149.49 $139.46 $142.32 $142.32 1,241,817
2021-10-01 $150.02 $151.93 $149.50 $151.06 $151.06 474,794
2021-09-30 $148.00 $151.65 $147.85 $148.99 $148.99 927,711
2021-09-29 $153.46 $155.83 $147.67 $147.79 $147.79 1,195,067
2021-09-28 $160.00 $160.50 $149.82 $151.73 $151.73 1,076,248
2021-09-27 $164.25 $165.68 $160.41 $163.58 $163.58 884,962
2021-09-24 $165.74 $168.17 $163.41 $166.34 $166.34 504,469
2021-09-23 $168.03 $168.57 $164.36 $166.99 $166.99 467,790
2021-09-22 $162.30 $167.29 $161.69 $166.54 $166.54 480,320
2021-09-21 $162.62 $164.94 $161.07 $163.18 $163.18 513,508
2021-09-20 $159.47 $161.76 $157.85 $160.32 $160.32 486,102
2021-09-17 $165.00 $166.64 $162.33 $164.09 $164.09 1,252,802
2021-09-16 $159.74 $164.41 $159.47 $164.29 $164.29 446,244
2021-09-15 $160.85 $163.26 $158.20 $159.99 $159.99 585,072
2021-09-14 $158.85 $162.54 $158.65 $160.11 $160.11 415,179
2021-09-13 $159.04 $160.76 $154.79 $158.50 $158.50 592,805
2021-09-10 $163.55 $163.55 $159.11 $159.66 $159.66 477,196
2021-09-09 $161.47 $164.44 $159.56 $163.29 $163.29 602,005
2021-09-08 $167.50 $167.72 $162.07 $162.35 $162.35 1,923,828
2021-09-07 $171.23 $172.50 $169.30 $170.78 $170.78 783,221
2021-09-03 $164.10 $172.90 $163.75 $171.49 $171.49 1,461,972
2021-09-02 $163.36 $163.78 $160.22 $163.71 $163.71 594,688
2021-09-01 $159.28 $163.65 $158.76 $161.37 $161.37 673,190
2021-08-31 $159.83 $160.56 $156.08 $159.55 $159.55 755,404
2021-08-30 $155.16 $159.79 $153.00 $159.03 $159.03 1,052,641
2021-08-27 $153.27 $156.71 $153.27 $155.31 $155.31 773,792
2021-08-26 $158.03 $161.58 $150.10 $153.15 $153.15 1,786,219
2021-08-25 $158.86 $160.44 $155.78 $157.93 $157.93 1,447,523
2021-08-24 $158.30 $160.44 $157.38 $158.60 $158.60 582,360
2021-08-23 $157.21 $159.84 $155.68 $157.29 $157.29 935,036
2021-08-20 $153.50 $158.10 $153.35 $155.61 $155.61 799,894
2021-08-19 $151.90 $154.13 $150.61 $152.44 $152.44 543,931
2021-08-18 $149.35 $155.20 $147.97 $152.90 $152.90 788,880
2021-08-17 $148.24 $150.06 $145.78 $148.64 $148.64 488,901
2021-08-16 $153.50 $153.50 $147.28 $149.33 $149.33 501,422
2021-08-13 $154.08 $156.01 $152.73 $153.93 $153.93 415,324
2021-08-12 $150.57 $154.80 $149.99 $153.61 $153.61 278,293
2021-08-11 $152.31 $154.02 $148.40 $151.14 $151.14 336,259
2021-08-10 $156.34 $157.86 $149.88 $152.29 $152.29 506,747
2021-08-09 $156.92 $158.47 $154.83 $156.52 $156.52 1,459,900
2021-08-06 $156.68 $157.90 $152.05 $155.54 $155.54 585,423
2021-08-05 $152.09 $159.00 $151.38 $157.76 $157.76 887,114
2021-08-04 $146.68 $151.78 $145.60 $150.06 $150.06 858,442
2021-08-03 $146.38 $148.24 $143.93 $145.66 $145.66 300,011
2021-08-02 $148.06 $149.65 $144.12 $146.37 $146.37 514,503
2021-07-30 $144.99 $148.98 $144.99 $148.06 $148.06 629,905
2021-07-29 $146.99 $149.84 $146.41 $146.79 $146.79 342,181
2021-07-28 $144.02 $148.86 $143.71 $148.20 $148.20 426,560
2021-07-27 $147.83 $147.91 $140.24 $144.36 $144.36 474,238
2021-07-26 $149.49 $149.85 $147.13 $147.64 $147.64 502,171
2021-07-23 $145.28 $149.24 $144.38 $149.07 $149.07 615,384
2021-07-22 $145.00 $146.76 $144.19 $145.28 $145.28 430,943
2021-07-21 $142.94 $145.30 $140.25 $144.25 $144.25 480,882
2021-07-20 $140.51 $144.56 $137.18 $142.77 $142.77 703,326
2021-07-19 $136.71 $139.02 $134.68 $138.84 $138.84 835,726
2021-07-16 $139.53 $142.20 $139.05 $140.07 $140.07 469,740
2021-07-15 $145.00 $145.00 $135.87 $139.20 $139.20 1,591,363
2021-07-14 $149.82 $151.11 $144.68 $144.87 $144.87 591,161
2021-07-13 $149.01 $152.26 $148.36 $148.94 $148.94 630,055
2021-07-12 $152.50 $153.50 $146.99 $147.82 $147.82 402,644
2021-07-09 $147.06 $150.36 $146.81 $150.34 $150.34 615,434
2021-07-08 $145.64 $149.21 $144.21 $147.42 $147.42 404,966
2021-07-07 $151.02 $153.12 $147.21 $149.20 $149.20 373,164
2021-07-06 $147.67 $151.27 $146.82 $148.96 $148.96 629,764
2021-07-02 $146.73 $148.41 $146.23 $146.61 $146.61 306,366
2021-07-01 $145.69 $148.48 $143.22 $146.08 $146.08 598,761
2021-06-30 $148.76 $148.93 $145.49 $145.76 $145.76 527,816
2021-06-29 $147.15 $149.77 $146.37 $148.94 $148.94 581,700
2021-06-28 $150.00 $151.17 $148.11 $148.70 $148.70 613,839
2021-06-25 $147.50 $148.80 $144.88 $148.79 $148.79 1,041,771
2021-06-24 $147.34 $148.97 $146.22 $146.64 $146.64 630,109
2021-06-23 $147.09 $149.30 $146.21 $147.00 $147.00 463,121
2021-06-22 $144.36 $148.68 $144.36 $147.27 $147.27 480,974
2021-06-21 $144.31 $146.22 $140.65 $145.30 $145.30 563,965
2021-06-18 $142.95 $146.52 $141.00 $143.97 $143.97 710,060
2021-06-17 $136.52 $144.20 $136.29 $142.71 $142.71 947,735
2021-06-16 $135.06 $138.90 $134.24 $137.79 $137.79 905,526
2021-06-15 $136.93 $137.85 $133.66 $134.68 $134.68 667,005
2021-06-14 $137.46 $139.88 $136.70 $137.16 $137.16 795,384
2021-06-11 $133.95 $137.14 $133.45 $136.67 $136.67 586,562
2021-06-10 $131.57 $135.30 $131.10 $135.09 $135.09 614,221
2021-06-09 $134.33 $135.71 $131.23 $131.48 $131.48 846,159
2021-06-08 $133.13 $135.80 $132.76 $133.82 $133.82 1,116,047
2021-06-07 $128.52 $133.74 $127.10 $132.57 $132.57 1,313,251
2021-06-04 $130.89 $134.83 $129.85 $130.87 $130.87 1,506,023
2021-06-03 $129.55 $130.02 $123.75 $129.84 $129.84 3,767,481
2021-06-02 $117.84 $118.98 $115.84 $118.02 $118.02 1,875,675
2021-06-01 $118.57 $121.33 $115.47 $118.41 $118.41 780,838
2021-05-28 $119.32 $120.51 $117.97 $118.21 $118.21 559,565
2021-05-27 $117.03 $119.65 $113.67 $118.57 $118.57 816,272
2021-05-26 $119.12 $121.49 $117.35 $117.99 $117.99 892,096
2021-05-25 $117.39 $118.96 $115.92 $116.29 $116.29 1,820,830
2021-05-24 $114.97 $118.65 $114.36 $117.23 $117.23 747,840
2021-05-21 $114.98 $116.97 $113.38 $113.48 $113.48 727,553
2021-05-20 $110.69 $115.38 $109.17 $112.79 $112.79 1,093,881
2021-05-19 $106.25 $109.59 $105.36 $108.12 $108.12 1,144,264
2021-05-18 $108.54 $112.52 $108.00 $108.95 $108.95 896,095
2021-05-17 $108.37 $110.25 $105.77 $108.61 $108.61 556,852
2021-05-14 $104.73 $110.35 $103.39 $109.63 $109.63 1,141,757
2021-05-13 $108.18 $109.54 $102.06 $103.00 $103.00 1,380,863
2021-05-12 $103.81 $108.41 $102.55 $105.85 $105.85 1,253,922
2021-05-11 $99.06 $108.10 $97.89 $106.69 $106.69 1,126,444
2021-05-10 $105.95 $106.47 $102.82 $103.13 $103.13 1,490,795
2021-05-07 $109.01 $111.88 $107.64 $108.18 $108.18 985,196
2021-05-06 $109.23 $109.48 $102.53 $106.49 $106.49 1,783,202
2021-05-05 $113.29 $114.25 $108.84 $110.65 $110.65 1,194,300
2021-05-04 $113.12 $113.47 $106.68 $110.58 $110.58 2,163,500
2021-05-03 $121.24 $121.89 $113.90 $114.25 $114.25 1,115,599
2021-04-30 $122.68 $125.34 $119.62 $120.62 $120.62 1,253,091
2021-04-29 $126.96 $126.98 $120.60 $123.63 $123.63 683,896
2021-04-28 $124.91 $129.06 $124.14 $126.84 $126.84 443,784
2021-04-27 $128.61 $129.49 $125.26 $126.18 $126.18 543,901
2021-04-26 $125.74 $129.44 $124.56 $129.05 $129.05 699,974
2021-04-23 $125.48 $127.54 $124.49 $125.03 $125.03 419,238
2021-04-22 $124.21 $127.38 $123.45 $124.42 $124.42 329,765
2021-04-21 $120.32 $123.97 $119.77 $123.90 $123.90 523,647
2021-04-20 $124.26 $124.99 $119.20 $120.39 $120.39 521,086
2021-04-19 $126.80 $129.42 $122.06 $123.14 $123.14 694,973
2021-04-16 $133.84 $133.85 $128.37 $128.45 $128.45 712,296
2021-04-15 $133.34 $136.97 $133.34 $134.46 $134.46 812,924
2021-04-14 $132.35 $136.14 $129.75 $131.98 $131.98 1,540,105
2021-04-13 $125.64 $132.61 $125.64 $131.93 $131.93 1,179,668
2021-04-12 $121.48 $125.45 $121.48 $123.98 $123.98 396,427
2021-04-09 $125.29 $125.29 $122.04 $123.62 $123.62 657,215
2021-04-08 $123.88 $126.41 $122.78 $126.22 $126.22 1,228,785
2021-04-07 $120.29 $123.40 $118.29 $121.75 $121.75 1,202,464
2021-04-06 $112.36 $122.05 $111.50 $121.31 $121.31 1,959,197
2021-04-05 $117.66 $117.66 $111.89 $113.25 $113.25 802,316
2021-04-01 $114.77 $117.26 $113.56 $114.53 $114.53 1,038,278
2021-03-31 $108.48 $113.60 $107.43 $111.20 $111.20 1,054,197
2021-03-30 $104.61 $107.25 $102.32 $106.14 $106.14 1,932,666
2021-03-29 $110.28 $110.53 $105.00 $105.98 $105.98 1,442,097
2021-03-26 $111.30 $113.13 $106.72 $110.93 $110.93 763,521
2021-03-25 $108.40 $113.79 $104.50 $111.77 $111.77 1,190,311
2021-03-24 $115.42 $116.32 $111.00 $111.22 $111.22 1,012,705
2021-03-23 $117.37 $118.93 $114.64 $115.42 $115.42 1,064,807
2021-03-22 $113.93 $117.72 $113.29 $116.74 $116.74 962,311
2021-03-19 $111.20 $114.62 $109.55 $111.59 $111.59 869,593
2021-03-18 $113.73 $114.69 $110.07 $111.74 $111.74 967,346
2021-03-17 $114.86 $118.32 $112.44 $116.29 $116.29 1,097,327
2021-03-16 $120.65 $122.47 $115.77 $118.15 $118.15 1,259,854
2021-03-15 $115.90 $118.01 $114.52 $117.97 $117.97 714,863
2021-03-12 $118.30 $118.30 $113.20 $116.28 $116.28 662,436
2021-03-11 $116.81 $119.07 $114.48 $118.67 $118.67 1,777,378
2021-03-10 $118.01 $119.00 $110.80 $112.24 $112.24 1,091,049
2021-03-09 $115.81 $120.00 $112.69 $114.44 $114.44 2,333,060
2021-03-08 $122.68 $123.70 $110.93 $111.20 $111.20 2,350,616
2021-03-05 $124.32 $124.79 $114.14 $123.55 $123.55 2,645,443
2021-03-04 $130.29 $132.23 $119.91 $122.95 $122.95 1,632,261
2021-03-03 $141.25 $142.49 $128.64 $131.62 $131.62 1,543,507
2021-03-02 $145.90 $145.90 $140.29 $142.42 $142.42 1,273,175
2021-03-01 $136.40 $145.97 $136.40 $144.85 $144.85 1,896,032
2021-02-26 $136.01 $138.51 $130.14 $134.39 $134.39 1,894,146
2021-02-25 $147.37 $151.11 $129.20 $131.56 $131.56 4,422,460
2021-02-24 $153.12 $158.78 $149.48 $156.70 $156.70 1,216,172
2021-02-23 $150.83 $153.78 $142.00 $153.02 $153.02 1,264,358
2021-02-22 $160.15 $163.61 $154.34 $155.46 $155.46 977,376
2021-02-19 $164.40 $166.00 $160.16 $162.62 $162.62 748,175
2021-02-18 $157.94 $159.06 $153.70 $158.74 $158.74 1,138,686
2021-02-17 $163.01 $163.01 $157.68 $160.25 $160.25 481,126
2021-02-16 $168.80 $170.00 $164.10 $165.51 $165.51 556,293
2021-02-12 $164.05 $167.17 $161.66 $166.90 $166.90 440,128
2021-02-11 $167.99 $168.62 $163.71 $165.09 $165.09 770,143
2021-02-10 $167.73 $169.28 $159.60 $160.66 $160.66 683,745
2021-02-09 $164.99 $166.65 $161.66 $166.43 $166.43 440,231
2021-02-08 $168.95 $172.54 $164.12 $165.00 $165.00 895,180
2021-02-05 $165.00 $167.46 $163.41 $166.83 $166.83 508,893
2021-02-04 $161.21 $164.15 $159.16 $163.98 $163.98 1,169,992
2021-02-03 $164.49 $164.67 $159.01 $160.64 $160.64 655,920
2021-02-02 $154.60 $162.60 $154.26 $162.05 $162.05 1,122,112
2021-02-01 $153.46 $155.88 $150.72 $151.55 $151.55 842,070
2021-01-29 $153.09 $154.28 $148.00 $151.96 $151.96 534,081
2021-01-28 $151.35 $155.58 $147.63 $153.38 $153.38 698,441
2021-01-27 $152.05 $158.24 $147.02 $149.39 $149.39 965,457
2021-01-26 $163.39 $165.51 $157.20 $157.39 $157.39 499,776
2021-01-25 $171.65 $172.86 $157.58 $164.60 $164.60 523,153
2021-01-22 $170.69 $171.73 $168.00 $169.08 $169.08 536,281
2021-01-21 $170.00 $174.37 $166.73 $171.29 $171.29 744,219
2021-01-20 $172.15 $176.49 $168.55 $168.58 $168.58 684,048
2021-01-19 $165.14 $170.26 $165.14 $169.65 $169.65 671,962
2021-01-15 $162.27 $170.61 $159.53 $163.01 $163.01 1,501,231
2021-01-14 $152.01 $154.49 $150.42 $153.50 $153.50 1,178,150
2021-01-13 $150.79 $152.16 $148.69 $150.14 $150.14 567,100
2021-01-12 $152.70 $152.89 $148.28 $150.79 $150.79 419,851
2021-01-11 $149.20 $152.86 $147.44 $149.88 $149.88 405,085
2021-01-08 $151.81 $155.44 $150.95 $152.15 $152.15 764,409
2021-01-07 $144.45 $150.48 $144.00 $150.44 $150.44 664,319
2021-01-06 $139.60 $145.14 $138.41 $142.01 $142.01 1,053,913
2021-01-05 $140.59 $145.74 $140.11 $145.37 $145.37 623,252
2021-01-04 $146.99 $147.34 $136.09 $141.46 $141.46 1,318,616
2020-12-31 $149.22 $149.25 $144.26 $146.13 $146.13 456,499
2020-12-30 $149.27 $150.05 $147.75 $148.22 $148.22 649,689
2020-12-29 $152.05 $152.98 $143.96 $147.87 $147.87 856,182
2020-12-28 $159.13 $159.13 $152.29 $152.30 $152.30 974,033
2020-12-24 $157.00 $159.90 $155.48 $155.99 $155.99 206,998
2020-12-23 $159.00 $159.95 $154.03 $157.03 $157.03 446,335
2020-12-22 $155.80 $159.46 $154.81 $159.08 $159.08 785,642
2020-12-21 $151.81 $157.12 $150.20 $156.21 $156.21 800,257
2020-12-18 $148.00 $153.88 $147.82 $153.55 $153.55 1,722,980
2020-12-17 $144.94 $149.16 $144.04 $147.53 $147.53 940,940
2020-12-16 $138.95 $143.83 $137.31 $143.49 $143.49 781,761
2020-12-15 $140.00 $141.06 $136.53 $137.68 $137.68 718,789
2020-12-14 $142.07 $143.23 $139.18 $139.50 $139.50 805,722
2020-12-11 $143.21 $143.21 $139.33 $141.48 $141.48 918,153
2020-12-10 $136.00 $142.38 $135.72 $142.07 $142.07 992,886
2020-12-09 $146.95 $147.00 $136.43 $138.29 $138.29 1,149,061
2020-12-08 $141.91 $146.41 $141.67 $145.83 $145.83 908,766
2020-12-07 $139.98 $141.70 $138.11 $141.47 $141.47 1,644,630
2020-12-04 $136.68 $144.08 $135.21 $143.28 $143.28 1,924,997
2020-12-03 $130.55 $143.00 $130.55 $135.00 $135.00 2,499,596
2020-12-02 $119.00 $120.80 $114.50 $119.90 $119.90 1,263,700
2020-12-01 $123.84 $123.84 $119.12 $120.80 $120.80 1,311,979
2020-11-30 $120.80 $124.21 $118.13 $123.80 $123.80 1,075,384
2020-11-27 $118.68 $122.15 $118.68 $119.41 $119.41 490,526
2020-11-25 $116.41 $119.75 $114.58 $119.18 $119.18 655,292
2020-11-24 $116.10 $117.33 $114.30 $115.74 $115.74 647,519
2020-11-23 $113.26 $116.18 $112.02 $116.14 $116.14 823,305
2020-11-20 $108.20 $113.08 $107.91 $112.96 $112.96 609,816
2020-11-19 $104.88 $110.97 $103.55 $108.24 $108.24 512,156
2020-11-18 $103.85 $104.96 $101.46 $104.24 $104.24 528,657
2020-11-17 $103.12 $105.30 $102.07 $103.49 $103.49 655,423
2020-11-16 $102.05 $102.31 $100.13 $101.65 $101.65 684,677
2020-11-13 $101.81 $103.94 $100.72 $102.28 $102.28 749,695
2020-11-12 $102.60 $104.59 $100.61 $101.31 $101.31 987,397
2020-11-11 $103.11 $105.36 $100.64 $101.00 $101.00 1,347,654
2020-11-10 $103.57 $104.26 $98.15 $101.65 $101.65 817,970
2020-11-09 $108.00 $112.27 $104.72 $104.93 $104.93 812,342
2020-11-06 $113.94 $114.49 $110.23 $112.50 $112.50 440,706
2020-11-05 $111.86 $114.36 $109.95 $114.24 $114.24 848,428
2020-11-04 $104.18 $109.93 $104.18 $107.99 $107.99 989,874
2020-11-03 $100.00 $101.70 $99.31 $99.98 $99.98 791,713
2020-11-02 $101.82 $103.93 $97.48 $99.24 $99.24 973,763
2020-10-30 $104.25 $105.19 $100.50 $101.41 $101.41 882,481
2020-10-29 $107.45 $108.70 $104.29 $105.25 $105.25 541,470
2020-10-28 $106.40 $107.00 $104.24 $106.04 $106.04 959,282
2020-10-27 $107.63 $109.57 $107.28 $107.90 $107.90 1,028,783
2020-10-26 $108.12 $109.37 $103.38 $106.45 $106.45 1,837,491
2020-10-23 $109.26 $109.59 $106.76 $109.00 $109.00 579,394
2020-10-22 $115.03 $115.42 $108.95 $109.49 $109.49 892,359
2020-10-21 $117.99 $118.74 $113.90 $114.25 $114.25 459,425
2020-10-20 $119.76 $121.07 $117.05 $117.18 $117.18 612,494
2020-10-19 $122.05 $124.21 $119.11 $119.30 $119.30 458,457
2020-10-16 $122.60 $123.97 $119.45 $120.48 $120.48 690,124
2020-10-15 $120.06 $123.00 $118.17 $120.14 $120.14 1,295,747
2020-10-14 $127.08 $127.49 $123.62 $124.14 $124.14 910,156
2020-10-13 $125.19 $126.96 $124.25 $125.66 $125.66 1,122,172
2020-10-12 $123.67 $127.90 $121.01 $125.00 $125.00 1,265,238
2020-10-09 $120.04 $122.71 $119.63 $122.30 $122.30 749,994
2020-10-08 $120.47 $121.93 $118.19 $119.24 $119.24 474,681
2020-10-07 $118.03 $121.04 $116.79 $119.06 $119.06 914,652
2020-10-06 $116.24 $119.33 $114.70 $115.95 $115.95 1,125,000
2020-10-05 $111.95 $114.05 $110.63 $113.52 $113.52 522,026
2020-10-02 $108.41 $112.94 $107.50 $110.86 $110.86 551,406
2020-10-01 $109.90 $113.36 $109.63 $111.83 $111.83 948,665
2020-09-30 $108.16 $109.87 $106.51 $107.89 $107.89 704,664
2020-09-29 $108.79 $109.47 $107.01 $108.47 $108.47 1,423,991
2020-09-28 $108.00 $110.13 $107.40 $108.76 $108.76 840,942
2020-09-25 $101.60 $106.92 $101.60 $106.39 $106.39 886,888
2020-09-24 $105.09 $105.45 $101.88 $104.71 $104.71 581,762
2020-09-23 $107.36 $109.70 $105.00 $105.28 $105.28 1,450,706
2020-09-22 $108.46 $109.08 $105.16 $108.28 $108.28 1,058,110
2020-09-21 $101.50 $108.73 $100.94 $108.45 $108.45 1,216,522
2020-09-18 $102.80 $103.39 $99.88 $103.20 $103.20 2,696,774
2020-09-17 $103.99 $103.99 $100.48 $102.29 $102.29 996,535
2020-09-16 $104.85 $107.26 $104.17 $106.10 $106.10 1,472,761
2020-09-15 $103.89 $104.70 $101.72 $103.76 $103.76 776,869
2020-09-14 $102.24 $104.90 $102.09 $102.67 $102.67 999,640
2020-09-11 $103.25 $105.51 $100.11 $100.79 $100.79 866,708
2020-09-10 $102.82 $105.04 $101.47 $101.88 $101.88 752,844
2020-09-09 $101.17 $103.94 $98.93 $102.06 $102.06 839,427
2020-09-08 $96.00 $103.39 $96.00 $99.78 $99.78 1,038,935
2020-09-04 $101.21 $103.27 $94.03 $100.14 $100.14 1,321,140
2020-09-03 $104.71 $104.71 $100.24 $101.92 $101.92 1,130,110
2020-09-02 $110.97 $110.97 $104.21 $106.39 $106.39 1,429,275
2020-09-01 $108.93 $112.90 $108.91 $109.92 $109.92 1,172,952
2020-08-31 $109.88 $110.80 $106.85 $108.58 $108.58 1,051,176
2020-08-28 $111.39 $114.33 $109.50 $110.39 $110.39 1,161,903
2020-08-27 $117.53 $117.53 $109.43 $111.16 $111.16 2,499,332
2020-08-26 $107.84 $113.52 $106.49 $112.98 $112.98 2,469,210
2020-08-25 $102.64 $105.93 $101.01 $104.33 $104.33 1,168,389
2020-08-24 $106.41 $108.20 $102.28 $103.35 $103.35 1,308,735
2020-08-21 $107.38 $109.55 $105.56 $105.94 $105.94 1,362,935
2020-08-20 $100.00 $107.93 $99.49 $106.98 $106.98 2,938,491
2020-08-19 $94.96 $98.03 $93.84 $97.30 $97.30 713,751
2020-08-18 $92.93 $94.25 $92.02 $93.53 $93.53 831,847
2020-08-17 $92.30 $93.59 $91.39 $92.65 $92.65 793,593
2020-08-14 $90.59 $92.16 $90.22 $91.47 $91.47 668,738
2020-08-13 $88.17 $91.29 $87.89 $89.66 $89.66 929,544
2020-08-12 $83.95 $89.15 $83.95 $87.08 $87.08 1,967,124
2020-08-11 $83.00 $86.34 $80.18 $83.85 $83.85 860,407
2020-08-10 $85.71 $86.11 $81.04 $83.94 $83.94 1,056,016
2020-08-07 $90.37 $90.84 $83.91 $85.35 $85.35 1,610,737
2020-08-06 $95.31 $95.31 $91.48 $91.51 $91.51 566,278
2020-08-05 $96.00 $96.57 $94.38 $94.73 $94.73 527,760
2020-08-04 $97.82 $98.34 $94.17 $95.67 $95.67 714,878
2020-08-03 $97.00 $99.16 $96.07 $97.92 $97.92 1,046,158
2020-07-31 $95.74 $96.28 $92.84 $96.19 $96.19 441,474
2020-07-30 $92.00 $94.73 $91.09 $94.62 $94.62 410,741
2020-07-29 $90.79 $94.07 $90.71 $93.42 $93.42 580,286
2020-07-28 $90.22 $92.13 $89.50 $89.88 $89.88 347,937
2020-07-27 $89.52 $90.77 $87.90 $90.44 $90.44 750,446
2020-07-24 $90.17 $90.60 $88.22 $88.82 $88.82 672,780
2020-07-23 $92.24 $95.77 $90.15 $91.35 $91.35 859,738
2020-07-22 $92.28 $93.50 $91.00 $91.84 $91.84 464,205
2020-07-21 $93.91 $94.57 $91.39 $91.70 $91.70 795,845
2020-07-20 $91.01 $93.49 $91.01 $92.98 $92.98 697,663
2020-07-17 $89.15 $90.75 $88.40 $90.36 $90.36 986,200
2020-07-16 $88.72 $89.50 $87.73 $88.42 $88.42 793,600
2020-07-15 $89.44 $90.34 $87.93 $89.76 $89.76 989,300
2020-07-14 $88.01 $89.21 $84.67 $88.93 $88.93 2,583,500
2020-07-13 $96.18 $96.97 $89.33 $89.70 $89.70 1,063,900
2020-07-10 $98.16 $98.37 $94.59 $95.23 $95.23 541,700
2020-07-09 $97.85 $99.56 $95.08 $98.32 $98.32 1,101,300
2020-07-08 $93.94 $96.92 $93.79 $96.59 $96.59 844,800
2020-07-07 $93.53 $95.50 $93.00 $93.32 $93.32 1,012,200
2020-07-06 $95.96 $96.67 $93.10 $93.54 $93.54 1,112,100
2020-07-02 $96.09 $96.79 $94.56 $94.58 $94.58 1,220,200
2020-07-01 $92.08 $96.05 $91.99 $94.72 $94.72 1,832,900
2020-06-30 $92.00 $94.00 $91.68 $92.21 $92.21 1,052,900
2020-06-29 $91.54 $92.29 $89.18 $91.76 $91.76 941,800
2020-06-26 $93.40 $94.50 $90.81 $92.11 $92.11 1,219,447
2020-06-25 $91.05 $93.17 $89.85 $92.97 $92.97 1,042,821
2020-06-24 $92.80 $93.53 $89.82 $91.15 $91.15 1,746,202
2020-06-23 $93.76 $95.19 $92.22 $92.86 $92.86 1,908,282
2020-06-22 $91.13 $93.63 $90.45 $93.47 $93.47 1,992,877
2020-06-19 $90.25 $91.59 $89.02 $90.67 $90.67 1,888,500
2020-06-18 $87.93 $90.19 $87.75 $89.51 $89.51 1,359,845
2020-06-17 $87.85 $89.90 $87.17 $87.73 $87.73 1,108,993
2020-06-16 $87.47 $87.93 $84.51 $87.26 $87.26 1,415,882
2020-06-15 $81.91 $86.79 $81.07 $86.21 $86.21 1,695,473
2020-06-12 $80.32 $83.59 $80.16 $83.49 $83.49 1,921,984
2020-06-11 $79.60 $81.44 $78.00 $79.10 $79.10 1,284,752
2020-06-10 $82.21 $83.15 $80.75 $81.99 $81.99 1,419,308
2020-06-09 $81.86 $82.88 $80.76 $81.95 $81.95 2,021,896
2020-06-08 $83.30 $84.27 $80.19 $82.19 $82.19 2,436,596
2020-06-05 $85.23 $88.28 $83.59 $86.90 $86.90 1,762,664
2020-06-04 $83.14 $88.55 $82.00 $85.85 $85.85 3,296,075
2020-06-03 $88.74 $90.17 $87.63 $89.27 $89.27 5,647,531
2020-06-02 $90.35 $90.60 $85.65 $88.74 $88.74 2,436,827
2020-06-01 $85.70 $90.12 $85.70 $89.66 $89.66 2,527,171
2020-05-29 $82.76 $86.21 $81.80 $85.92 $85.92 2,542,417
2020-05-28 $80.09 $84.78 $80.09 $81.70 $81.70 880,270
2020-05-27 $84.00 $84.99 $77.24 $80.63 $80.63 1,628,405
2020-05-26 $86.00 $87.16 $84.38 $84.95 $84.95 4,333,120
2020-05-22 $78.24 $84.97 $77.53 $83.47 $83.47 3,163,163
2020-05-21 $76.53 $77.50 $74.73 $76.45 $76.45 1,201,230
2020-05-20 $74.21 $75.90 $74.21 $75.47 $75.47 1,985,298
2020-05-19 $72.10 $74.73 $71.50 $73.91 $73.91 664,346
2020-05-18 $74.40 $74.40 $71.39 $71.50 $71.50 706,748
2020-05-15 $69.63 $71.89 $69.32 $70.65 $70.65 804,321
2020-05-14 $68.58 $70.22 $66.80 $69.84 $69.84 583,437
2020-05-13 $70.51 $72.20 $68.01 $69.15 $69.15 639,106
2020-05-12 $72.60 $73.40 $70.32 $70.62 $70.62 790,042
2020-05-11 $71.44 $72.60 $71.06 $71.62 $71.62 1,685,138
2020-05-08 $72.14 $72.55 $70.01 $71.72 $71.72 628,258
2020-05-07 $67.45 $70.87 $66.67 $70.57 $70.57 1,523,854
2020-05-06 $64.86 $65.98 $64.50 $65.54 $65.54 1,208,298
2020-05-05 $64.00 $66.19 $63.35 $63.68 $63.68 677,163
2020-05-04 $61.39 $63.50 $60.68 $63.08 $63.08 838,106
2020-05-01 $61.80 $63.30 $61.59 $62.14 $62.14 533,787
2020-04-30 $63.71 $65.59 $62.70 $64.14 $64.14 951,769
2020-04-29 $61.84 $64.47 $60.51 $63.61 $63.61 701,450
2020-04-28 $63.26 $63.26 $60.40 $60.70 $60.70 652,811
2020-04-27 $62.00 $63.37 $61.00 $62.19 $62.19 695,259
2020-04-24 $60.38 $61.56 $59.48 $61.15 $61.15 992,753
2020-04-23 $60.00 $61.77 $59.79 $59.99 $59.99 324,533
2020-04-22 $60.32 $61.00 $59.46 $60.28 $60.28 1,287,655
2020-04-21 $60.21 $62.00 $57.04 $58.56 $58.56 819,959
2020-04-20 $60.33 $63.00 $60.33 $61.28 $61.28 1,794,249
2020-04-17 $59.81 $61.53 $59.52 $61.37 $61.37 1,035,549
2020-04-16 $59.25 $60.28 $57.44 $58.50 $58.50 850,459
2020-04-15 $54.82 $58.93 $54.76 $58.07 $58.07 1,638,025
2020-04-14 $55.50 $57.36 $55.48 $56.75 $56.75 906,562
2020-04-13 $54.00 $54.26 $51.52 $53.93 $53.93 3,044,013
2020-04-09 $56.75 $56.87 $52.37 $54.00 $54.00 1,111,727
2020-04-08 $52.53 $56.96 $52.12 $55.72 $55.72 1,836,983
2020-04-07 $55.00 $55.24 $51.35 $51.76 $51.76 1,435,264
2020-04-06 $49.50 $53.10 $49.12 $52.59 $52.59 1,087,867
2020-04-03 $48.77 $49.87 $46.27 $47.39 $47.39 3,183,160
2020-04-02 $52.27 $52.69 $48.11 $48.59 $48.59 2,369,248
2020-04-01 $54.53 $55.45 $51.48 $51.69 $51.69 1,213,874
2020-03-31 $55.59 $58.94 $54.31 $55.81 $55.81 1,037,307
2020-03-30 $53.79 $55.88 $53.07 $55.69 $55.69 666,813
2020-03-27 $53.88 $54.20 $51.90 $53.62 $53.62 881,375
2020-03-26 $57.12 $59.34 $55.34 $56.41 $56.41 2,348,444
2020-03-25 $55.00 $58.00 $53.98 $56.28 $56.28 1,380,177
2020-03-24 $52.00 $56.31 $50.55 $55.00 $55.00 1,293,117
2020-03-23 $49.90 $50.69 $45.51 $48.73 $48.73 1,491,280
2020-03-20 $50.28 $54.74 $48.80 $49.96 $49.96 2,147,681
2020-03-19 $43.50 $50.58 $42.01 $48.17 $48.17 1,883,029
2020-03-18 $43.00 $46.74 $41.31 $44.12 $44.12 1,831,362
2020-03-17 $45.48 $46.38 $39.01 $45.76 $45.76 2,385,072
2020-03-16 $46.25 $46.85 $41.63 $45.37 $45.37 2,706,069
2020-03-13 $52.01 $52.03 $46.80 $51.52 $51.52 1,124,919
2020-03-12 $46.01 $50.59 $45.02 $48.76 $48.76 2,379,110
2020-03-11 $57.16 $57.50 $52.21 $52.80 $52.80 1,496,559
2020-03-10 $58.54 $58.97 $54.52 $58.00 $58.00 1,843,957
2020-03-09 $58.01 $59.10 $55.82 $55.86 $55.86 2,301,147
2020-03-06 $68.86 $69.48 $63.43 $64.14 $64.14 1,987,619
2020-03-05 $70.37 $72.12 $70.09 $71.86 $71.86 1,727,712
2020-03-04 $69.78 $71.84 $67.52 $71.83 $71.83 1,866,847
2020-03-03 $71.70 $71.96 $66.87 $67.67 $67.67 2,817,776
2020-03-02 $72.85 $73.44 $68.21 $72.74 $72.74 1,788,385
2020-02-28 $69.47 $75.78 $69.47 $73.86 $73.86 2,324,593
2020-02-27 $63.01 $77.28 $63.00 $71.93 $71.93 5,730,006
2020-02-26 $66.49 $68.59 $63.32 $63.80 $63.80 2,160,445
2020-02-25 $72.37 $72.52 $65.90 $66.15 $66.15 1,971,961
2020-02-24 $67.78 $71.31 $67.75 $71.30 $71.30 1,241,826
2020-02-21 $73.14 $73.46 $71.16 $72.78 $72.78 816,951
2020-02-20 $73.54 $74.84 $72.00 $73.58 $73.58 767,988
2020-02-19 $73.46 $74.98 $73.26 $73.56 $73.56 520,898
2020-02-18 $72.46 $73.95 $72.12 $73.20 $73.20 672,353
2020-02-14 $72.24 $73.17 $71.61 $72.61 $72.61 430,272
2020-02-13 $71.42 $72.36 $70.86 $72.14 $72.14 432,529
2020-02-12 $72.06 $72.73 $71.65 $72.21 $72.21 884,598
2020-02-11 $72.00 $72.90 $71.41 $71.50 $71.50 1,108,137
2020-02-10 $69.34 $71.50 $68.71 $71.50 $71.50 953,436
2020-02-07 $69.35 $70.06 $67.72 $69.60 $69.60 1,537,780
2020-02-06 $67.46 $70.24 $67.04 $69.06 $69.06 1,318,620
2020-02-05 $70.68 $71.34 $66.08 $67.16 $67.16 1,312,384
2020-02-04 $66.84 $70.21 $66.32 $69.73 $69.73 1,077,124
2020-02-03 $65.15 $66.34 $64.82 $65.50 $65.50 1,153,419
2020-01-31 $65.99 $66.28 $63.80 $64.88 $64.88 692,402
2020-01-30 $66.30 $66.75 $64.50 $66.14 $66.14 638,507
2020-01-29 $66.52 $67.19 $65.59 $66.27 $66.27 762,277
2020-01-28 $65.60 $66.25 $64.29 $65.99 $65.99 697,740
2020-01-27 $64.43 $65.24 $63.53 $65.11 $65.11 1,531,530
2020-01-24 $68.67 $69.79 $66.20 $66.39 $66.39 693,029
2020-01-23 $68.80 $69.11 $66.92 $68.03 $68.03 950,563
2020-01-22 $70.92 $71.82 $68.74 $68.92 $68.92 751,115
2020-01-21 $70.15 $70.81 $69.31 $70.33 $70.33 595,195
2020-01-17 $71.99 $72.41 $70.21 $70.47 $70.47 681,080
2020-01-16 $71.86 $72.50 $71.00 $71.87 $71.87 543,914
2020-01-15 $70.85 $73.48 $70.78 $71.50 $71.50 1,180,186
2020-01-14 $69.16 $71.81 $68.53 $70.67 $70.67 1,212,010
2020-01-13 $69.22 $70.50 $68.56 $68.69 $68.69 1,259,439
2020-01-10 $70.54 $70.72 $68.41 $69.22 $69.22 1,753,720
2020-01-09 $70.26 $70.26 $66.64 $69.37 $69.37 1,882,860
2020-01-08 $69.10 $70.40 $68.59 $69.77 $69.77 690,052
2020-01-07 $68.06 $70.05 $67.81 $69.40 $69.40 1,772,346
2020-01-06 $65.00 $68.75 $64.91 $67.81 $67.81 2,013,487
2020-01-03 $65.10 $66.41 $64.92 $66.08 $66.08 495,104
2020-01-02 $64.86 $66.98 $64.76 $65.79 $65.79 1,088,909
2019-12-31 $63.95 $64.97 $63.75 $64.30 $64.30 501,366
2019-12-30 $65.02 $65.26 $63.37 $64.04 $64.04 933,512
2019-12-27 $65.00 $65.73 $64.88 $65.02 $65.02 612,863
2019-12-26 $65.00 $65.72 $64.46 $65.00 $65.00 800,140
2019-12-24 $64.73 $65.48 $64.67 $65.04 $65.04 566,026
2019-12-23 $63.50 $65.17 $63.16 $64.67 $64.67 1,006,326
2019-12-20 $63.79 $64.04 $62.65 $63.14 $63.14 1,883,048
2019-12-19 $63.84 $65.11 $63.52 $63.59 $63.59 1,463,878
2019-12-18 $62.48 $63.85 $62.32 $63.82 $63.82 1,172,489
2019-12-17 $62.37 $62.93 $61.66 $62.42 $62.42 1,184,177
2019-12-16 $62.00 $62.26 $60.62 $62.15 $62.15 1,734,321
2019-12-13 $61.00 $62.55 $60.27 $62.16 $62.16 1,313,939
2019-12-12 $61.99 $62.28 $60.10 $61.01 $61.01 1,836,281
2019-12-11 $62.38 $62.64 $61.69 $61.99 $61.99 2,204,649
2019-12-10 $62.09 $63.05 $61.97 $62.47 $62.47 2,107,434
2019-12-09 $63.07 $63.55 $62.02 $62.28 $62.28 2,749,124
2019-12-06 $64.54 $65.44 $62.93 $63.84 $63.84 2,931,271
2019-12-05 $66.50 $67.50 $63.64 $64.22 $64.22 10,844,720
2019-12-04 $78.50 $79.37 $77.40 $78.20 $78.20 1,823,908
2019-12-03 $74.57 $77.95 $74.53 $77.78 $77.78 1,638,363
2019-12-02 $79.32 $79.70 $74.80 $76.41 $76.41 1,609,131
2019-11-29 $79.65 $80.02 $79.02 $79.41 $79.41 238,103
2019-11-27 $79.33 $80.00 $78.41 $79.98 $79.98 530,893
2019-11-26 $79.25 $80.22 $79.01 $79.47 $79.47 839,104
2019-11-25 $79.28 $80.39 $78.94 $79.22 $79.22 924,414
2019-11-22 $77.90 $79.32 $76.91 $78.91 $78.91 663,976
2019-11-21 $78.69 $79.48 $77.46 $77.53 $77.53 839,179
2019-11-20 $76.22 $78.18 $75.80 $77.84 $77.84 1,001,676
2019-11-19 $75.77 $77.20 $74.85 $76.84 $76.84 669,307
2019-11-18 $77.04 $77.54 $75.49 $75.76 $75.76 1,439,409
2019-11-15 $72.79 $74.54 $72.01 $74.25 $74.25 1,065,474
2019-11-14 $73.99 $74.33 $71.56 $72.15 $72.15 1,592,527
2019-11-13 $71.49 $74.44 $71.37 $73.87 $73.87 1,978,346
2019-11-12 $70.62 $72.39 $70.25 $71.77 $71.77 3,427,026
2019-11-11 $71.70 $72.00 $70.06 $70.72 $70.72 2,430,154
2019-11-08 $72.82 $73.29 $71.83 $72.38 $72.38 1,159,583
2019-11-07 $73.50 $74.32 $72.60 $72.92 $72.92 1,169,754
2019-11-06 $75.04 $75.84 $72.65 $73.00 $73.00 823,565
2019-11-05 $75.15 $75.89 $74.83 $75.25 $75.25 584,721
2019-11-04 $75.00 $75.50 $74.19 $74.74 $74.74 959,571
2019-11-01 $72.25 $74.46 $71.55 $74.38 $74.38 967,172
2019-10-31 $74.29 $74.46 $71.72 $72.01 $72.01 785,263
2019-10-30 $74.23 $74.99 $73.28 $74.53 $74.53 677,171
2019-10-29 $74.53 $75.16 $72.53 $74.15 $74.15 968,051
2019-10-28 $75.04 $76.09 $73.84 $73.94 $73.94 1,478,106
2019-10-25 $73.58 $74.64 $71.90 $74.60 $74.60 584,311
2019-10-24 $72.04 $75.26 $71.89 $74.64 $74.64 1,030,173
2019-10-23 $69.90 $72.98 $69.26 $71.26 $71.26 1,235,543
2019-10-22 $70.94 $71.97 $69.35 $69.63 $69.63 1,150,213
2019-10-21 $72.01 $72.14 $70.42 $70.75 $70.75 944,198
2019-10-18 $74.80 $74.92 $69.90 $71.22 $71.22 2,486,598
2019-10-17 $78.70 $79.18 $74.90 $74.90 $74.90 1,975,152
2019-10-16 $83.71 $83.80 $78.55 $78.70 $78.70 1,272,494
2019-10-15 $85.27 $86.33 $84.71 $85.21 $85.21 629,820
2019-10-14 $84.77 $86.47 $84.62 $85.71 $85.71 1,311,824
2019-10-11 $84.64 $86.30 $84.12 $85.24 $85.24 423,666
2019-10-10 $85.11 $85.57 $83.24 $83.48 $83.48 589,772
2019-10-09 $85.37 $86.87 $84.97 $85.29 $85.29 338,069
2019-10-08 $86.20 $86.85 $84.01 $84.12 $84.12 632,184
2019-10-07 $85.71 $87.32 $85.44 $87.27 $87.27 1,023,600
2019-10-04 $83.50 $85.79 $82.26 $85.71 $85.71 959,542
2019-10-03 $80.09 $82.86 $77.51 $82.75 $82.75 1,483,141
2019-10-02 $81.50 $81.50 $79.01 $79.89 $79.89 1,289,407
2019-10-01 $82.90 $83.09 $80.55 $82.21 $82.21 1,206,058
2019-09-30 $82.45 $83.35 $80.99 $82.34 $82.34 886,901
2019-09-27 $85.12 $85.94 $82.30 $82.90 $82.90 2,008,753
2019-09-26 $85.13 $85.38 $83.15 $84.97 $84.97 1,227,382
2019-09-25 $85.88 $86.10 $83.56 $85.04 $85.04 1,379,545
2019-09-24 $92.65 $93.12 $85.24 $86.31 $86.31 1,648,374
2019-09-23 $93.45 $94.09 $91.68 $92.24 $92.24 684,530
2019-09-20 $93.69 $94.94 $92.80 $94.27 $94.27 2,611,592
2019-09-19 $94.00 $96.70 $92.98 $93.70 $93.70 1,400,864
2019-09-18 $92.93 $92.98 $90.04 $92.05 $92.05 1,135,579
2019-09-17 $90.34 $94.30 $89.37 $93.86 $93.86 1,160,946
2019-09-16 $92.53 $94.06 $91.30 $91.65 $91.65 864,764
2019-09-13 $94.00 $96.06 $92.64 $93.75 $93.75 3,485,429
2019-09-12 $95.00 $96.17 $92.48 $94.02 $94.02 2,684,227
2019-09-11 $87.02 $96.72 $86.84 $96.30 $96.30 3,589,953
2019-09-10 $84.19 $88.91 $82.95 $87.14 $87.14 2,273,975
2019-09-09 $88.90 $89.20 $83.95 $84.99 $84.99 1,620,893
2019-09-06 $89.08 $89.95 $87.88 $88.79 $88.79 1,094,464
2019-09-05 $86.96 $89.14 $84.51 $89.00 $89.00 2,382,115
2019-09-04 $82.99 $85.86 $82.83 $85.53 $85.53 3,841,944
2019-09-03 $83.66 $84.72 $80.49 $82.25 $82.25 3,705,751
2019-08-30 $89.03 $89.53 $86.09 $87.89 $87.89 1,701,105
2019-08-29 $87.97 $92.93 $84.35 $88.76 $88.76 4,483,165
2019-08-28 $79.90 $81.45 $78.70 $80.13 $80.13 2,101,145
2019-08-27 $80.27 $82.33 $78.41 $79.59 $79.59 1,726,147
2019-08-26 $81.74 $82.62 $79.65 $80.01 $80.01 1,215,474
2019-08-23 $82.94 $83.31 $79.34 $80.45 $80.45 1,502,231
2019-08-22 $84.22 $85.35 $82.95 $83.25 $83.25 591,071
2019-08-21 $82.96 $84.51 $82.01 $84.07 $84.07 483,348
2019-08-20 $84.58 $84.58 $81.50 $81.98 $81.98 824,640
2019-08-19 $86.60 $87.50 $84.75 $84.80 $84.80 877,092
2019-08-16 $85.10 $85.98 $84.53 $85.24 $85.24 675,239
2019-08-15 $85.74 $85.74 $82.74 $83.89 $83.89 584,867
2019-08-14 $86.54 $86.84 $83.12 $85.07 $85.07 845,980
2019-08-13 $86.36 $87.75 $85.60 $86.41 $86.41 709,209
2019-08-12 $86.00 $88.25 $85.17 $86.91 $86.91 588,288
2019-08-09 $89.45 $89.86 $86.29 $86.52 $86.52 670,870
2019-08-08 $89.42 $90.70 $88.51 $89.55 $89.55 878,694
2019-08-07 $87.55 $88.99 $86.37 $88.40 $88.40 559,738
2019-08-06 $89.85 $90.49 $87.38 $88.93 $88.93 1,054,146
2019-08-05 $90.88 $91.46 $87.88 $89.41 $89.41 1,299,179
2019-08-02 $97.00 $97.54 $92.88 $94.33 $94.33 1,068,611
2019-08-01 $98.00 $99.79 $96.55 $97.51 $97.51 1,011,803
2019-07-31 $100.91 $101.61 $96.75 $98.83 $98.83 774,625
2019-07-30 $98.63 $101.25 $98.63 $100.46 $100.46 604,939
2019-07-29 $102.55 $102.99 $96.11 $100.38 $100.38 1,241,196
2019-07-26 $99.35 $104.10 $98.51 $102.59 $102.59 1,118,795
2019-07-25 $99.03 $99.30 $97.55 $98.24 $98.24 760,549
2019-07-24 $96.50 $99.33 $95.51 $99.18 $99.18 596,691
2019-07-23 $100.00 $100.22 $96.39 $96.84 $96.84 1,007,746
2019-07-22 $99.48 $101.74 $98.93 $99.38 $99.38 1,165,896
2019-07-19 $98.48 $100.22 $98.42 $98.81 $98.81 1,220,381
2019-07-18 $95.39 $99.86 $95.39 $97.77 $97.77 1,230,802
2019-07-17 $95.01 $97.94 $94.66 $96.00 $96.00 1,026,715
2019-07-16 $93.67 $95.33 $92.85 $95.01 $95.01 1,617,701
2019-07-15 $93.18 $95.47 $93.08 $94.15 $94.15 1,813,802
2019-07-12 $89.99 $93.40 $89.50 $93.26 $93.26 2,432,145
2019-07-11 $84.68 $89.16 $84.37 $89.16 $89.16 2,003,110
2019-07-10 $81.32 $84.19 $81.27 $84.17 $84.17 3,039,147
2019-07-09 $78.20 $81.03 $77.81 $80.69 $80.69 611,712
2019-07-08 $78.00 $78.73 $77.40 $78.58 $78.58 431,355
2019-07-05 $77.38 $78.49 $76.08 $78.49 $78.49 649,568
2019-07-03 $78.83 $78.88 $76.32 $77.38 $77.38 854,717
2019-07-02 $75.58 $78.59 $74.92 $78.57 $78.57 1,146,500
2019-07-01 $75.70 $76.10 $74.32 $75.44 $75.44 906,711
2019-06-28 $74.42 $74.97 $73.53 $74.66 $74.66 3,045,796
2019-06-27 $72.97 $74.97 $72.61 $74.20 $74.20 2,597,348
2019-06-26 $74.71 $75.49 $72.45 $72.63 $72.63 1,409,323
2019-06-25 $74.84 $75.27 $73.71 $74.22 $74.22 1,768,206
2019-06-24 $76.12 $76.49 $74.92 $75.05 $75.05 1,708,743
2019-06-21 $77.33 $78.19 $75.61 $76.20 $76.20 1,845,706
2019-06-20 $76.70 $79.10 $76.25 $77.82 $77.82 1,634,831
2019-06-19 $75.88 $76.16 $73.81 $75.09 $75.09 1,759,879
2019-06-18 $76.49 $78.45 $75.65 $75.88 $75.88 1,901,547
2019-06-17 $74.71 $78.02 $74.47 $75.51 $75.51 1,824,844
2019-06-14 $75.00 $75.59 $73.95 $74.47 $74.47 1,466,853
2019-06-13 $77.71 $77.71 $74.51 $75.30 $75.30 2,356,578
2019-06-12 $79.42 $79.85 $78.01 $78.41 $78.41 934,330
2019-06-11 $80.16 $80.51 $78.30 $79.74 $79.74 1,394,874
2019-06-10 $81.35 $83.30 $79.06 $79.47 $79.47 3,492,136
2019-06-07 $80.10 $81.92 $79.18 $81.39 $81.39 1,273,301
2019-06-06 $82.57 $82.74 $78.51 $80.25 $80.25 2,121,195
2019-06-05 $82.65 $84.46 $81.51 $81.89 $81.89 1,564,079
2019-06-04 $80.39 $81.66 $79.02 $81.66 $81.66 856,643
2019-06-03 $82.02 $82.99 $79.01 $79.42 $79.42 1,377,582
2019-05-31 $83.10 $83.80 $81.94 $82.05 $82.05 708,413
2019-05-30 $82.10 $84.29 $81.97 $83.86 $83.86 722,475
2019-05-29 $82.36 $83.45 $81.14 $82.16 $82.16 1,320,926
2019-05-28 $83.19 $84.50 $82.85 $83.76 $83.76 1,141,817
2019-05-24 $83.94 $84.42 $82.86 $83.01 $83.01 528,902
2019-05-23 $83.24 $83.69 $81.64 $83.51 $83.51 701,103
2019-05-22 $83.66 $84.50 $83.19 $83.94 $83.94 381,065
2019-05-21 $83.25 $84.50 $82.50 $83.99 $83.99 526,272
2019-05-20 $82.27 $83.25 $81.69 $83.25 $83.25 798,342
2019-05-17 $83.51 $84.34 $82.77 $83.15 $83.15 414,612
2019-05-16 $82.90 $84.75 $82.84 $84.42 $84.42 763,518
2019-05-15 $83.00 $84.16 $81.39 $82.84 $82.84 1,513,200
2019-05-14 $83.73 $85.57 $82.67 $84.86 $84.86 423,791
2019-05-13 $85.00 $87.09 $82.50 $83.20 $83.20 869,638
2019-05-10 $84.74 $88.49 $83.68 $88.34 $88.34 463,544
2019-05-09 $82.08 $86.19 $81.64 $85.43 $85.43 392,046
2019-05-08 $84.66 $84.66 $83.02 $83.30 $83.30 470,675
2019-05-07 $83.40 $85.11 $83.21 $84.42 $84.42 555,709
2019-05-06 $84.00 $85.94 $83.39 $84.52 $84.52 372,855
2019-05-03 $85.20 $86.49 $84.92 $86.00 $86.00 321,849
2019-05-02 $84.45 $84.99 $82.58 $84.57 $84.57 353,549
2019-05-01 $86.16 $86.81 $84.62 $84.94 $84.94 342,855
2019-04-30 $85.44 $86.08 $84.28 $85.55 $85.55 610,028
2019-04-29 $86.58 $86.58 $84.28 $85.37 $85.37 644,042
2019-04-26 $84.27 $87.25 $83.64 $86.55 $86.55 453,125
2019-04-25 $86.00 $86.33 $83.75 $83.98 $83.98 328,589
2019-04-24 $85.83 $86.50 $85.10 $85.80 $85.80 360,106
2019-04-23 $83.98 $87.00 $83.91 $85.95 $85.95 816,237
2019-04-22 $82.12 $84.00 $82.12 $83.86 $83.86 511,163
2019-04-18 $82.84 $82.84 $80.91 $82.52 $82.52 424,113
2019-04-17 $82.57 $83.14 $81.04 $82.88 $82.88 592,842
2019-04-16 $81.99 $83.13 $81.77 $82.59 $82.59 627,208
2019-04-15 $82.66 $83.30 $81.21 $81.98 $81.98 726,874
2019-04-12 $83.10 $83.10 $81.85 $82.34 $82.34 242,257
2019-04-11 $82.67 $83.00 $81.51 $82.85 $82.85 401,614
2019-04-10 $82.07 $83.26 $82.01 $82.86 $82.86 417,797
2019-04-09 $79.76 $83.01 $79.76 $82.24 $82.24 828,013
2019-04-08 $80.76 $80.76 $78.41 $80.00 $80.00 887,366
2019-04-05 $83.19 $84.39 $80.72 $81.00 $81.00 728,729
2019-04-04 $81.67 $84.79 $80.91 $83.46 $83.46 840,751
2019-04-03 $83.84 $86.50 $82.27 $82.75 $82.75 1,526,357
2019-04-02 $82.82 $83.88 $81.14 $82.30 $82.30 874,149
2019-04-01 $81.02 $85.97 $80.14 $82.90 $82.90 785,903
2019-03-29 $82.28 $83.00 $78.68 $79.87 $79.87 767,190
2019-03-28 $81.75 $83.35 $81.11 $81.90 $81.90 501,449
2019-03-27 $82.78 $83.70 $80.15 $81.65 $81.65 770,529
2019-03-26 $84.85 $84.97 $82.01 $82.63 $82.63 556,219
2019-03-25 $87.75 $88.06 $84.04 $84.24 $84.24 1,166,698
2019-03-22 $89.99 $89.99 $87.11 $88.32 $88.32 688,270
2019-03-21 $89.00 $91.00 $87.41 $90.91 $90.91 1,465,067
2019-03-20 $87.62 $90.38 $86.39 $90.00 $90.00 1,000,341
2019-03-19 $85.14 $88.00 $84.82 $87.29 $87.29 1,179,437
2019-03-18 $85.00 $85.18 $84.20 $84.97 $84.97 737,961
2019-03-15 $83.63 $85.14 $83.50 $85.11 $85.11 1,004,136
2019-03-14 $82.00 $84.05 $81.05 $84.00 $84.00 1,315,182
2019-03-13 $82.98 $83.14 $80.50 $82.00 $82.00 2,043,020
2019-03-12 $81.61 $84.44 $80.20 $82.76 $82.76 2,862,328
2019-03-11 $84.49 $87.19 $84.09 $84.99 $84.99 1,488,013
2019-03-08 $83.72 $84.81 $82.15 $84.38 $84.38 1,016,142
2019-03-07 $84.00 $87.20 $83.67 $84.94 $84.94 1,249,860
2019-03-06 $85.42 $88.23 $83.76 $84.05 $84.05 2,361,485
2019-03-05 $89.50 $89.50 $86.40 $87.14 $87.14 449,707
2019-03-04 $94.13 $94.13 $85.69 $90.10 $90.10 1,035,401
2019-03-01 $92.24 $93.31 $90.00 $93.16 $93.16 655,877
2019-02-28 $93.49 $94.00 $88.01 $90.56 $90.56 1,422,936
2019-02-27 $96.99 $100.43 $96.33 $99.07 $99.07 483,560
2019-02-26 $98.00 $99.73 $95.56 $97.22 $97.22 301,696
2019-02-25 $95.85 $100.29 $95.00 $97.59 $97.59 376,394
2019-02-22 $92.85 $94.37 $91.91 $94.15 $94.15 163,538
2019-02-21 $91.85 $92.42 $90.44 $92.14 $92.14 126,140
2019-02-20 $91.55 $93.08 $89.10 $91.96 $91.96 297,771
2019-02-19 $91.00 $91.81 $90.49 $91.02 $91.02 216,974
2019-02-15 $91.54 $91.90 $90.28 $90.80 $90.80 222,476
2019-02-14 $87.85 $90.93 $87.85 $90.69 $90.69 206,256
2019-02-13 $89.48 $89.48 $86.82 $88.37 $88.37 199,091
2019-02-12 $88.04 $90.55 $87.74 $88.61 $88.61 180,067
2019-02-11 $87.52 $88.23 $85.43 $87.01 $87.01 186,940
2019-02-08 $84.87 $87.32 $84.22 $87.02 $87.02 174,329
2019-02-07 $82.85 $85.70 $81.60 $85.14 $85.14 514,328
2019-02-06 $90.50 $90.50 $85.70 $88.34 $88.34 247,613
2019-02-05 $89.12 $91.94 $88.80 $89.99 $89.99 299,916
2019-02-04 $88.28 $92.10 $87.88 $88.65 $88.65 339,554
2019-02-01 $84.91 $88.00 $84.48 $87.60 $87.60 257,067
2019-01-31 $84.30 $87.33 $84.00 $85.00 $85.00 302,174
2019-01-30 $81.45 $84.24 $80.88 $84.15 $84.15 215,780
2019-01-29 $81.65 $82.60 $79.20 $80.36 $80.36 248,317
2019-01-28 $77.87 $81.87 $77.18 $80.98 $80.98 312,710
2019-01-25 $77.59 $79.60 $77.49 $78.72 $78.72 181,423
2019-01-24 $75.18 $77.35 $75.18 $77.02 $77.02 130,614
2019-01-23 $75.04 $76.00 $75.04 $75.40 $75.40 100,596
2019-01-22 $74.67 $75.08 $73.02 $74.62 $74.62 191,011
2019-01-18 $74.09 $75.96 $73.12 $75.08 $75.08 268,607
2019-01-17 $72.00 $74.02 $72.00 $73.26 $73.26 236,684
2019-01-16 $73.88 $75.37 $72.07 $72.43 $72.43 258,074
2019-01-15 $72.08 $74.39 $71.51 $73.68 $73.68 240,422
2019-01-14 $73.77 $74.85 $71.21 $71.32 $71.32 176,761
2019-01-11 $74.91 $75.45 $73.78 $74.77 $74.77 212,192
2019-01-10 $76.64 $76.90 $74.46 $74.89 $74.89 194,060
2019-01-09 $74.80 $77.72 $74.50 $77.01 $77.01 474,673
2019-01-08 $74.09 $77.47 $72.58 $74.45 $74.45 984,171
2019-01-07 $67.60 $73.16 $67.60 $73.10 $73.10 271,514
2019-01-04 $65.38 $68.68 $64.50 $67.81 $67.81 228,839
2019-01-03 $65.76 $66.58 $63.04 $64.01 $64.01 310,454
2019-01-02 $69.55 $71.96 $66.15 $66.37 $66.37 554,346
2018-12-31 $70.99 $71.87 $69.20 $71.48 $71.48 330,224
2018-12-28 $69.63 $72.49 $69.00 $69.99 $69.99 391,862
2018-12-27 $66.95 $69.31 $66.04 $69.00 $69.00 286,540
2018-12-26 $63.63 $68.44 $63.55 $68.10 $68.10 245,815
2018-12-24 $62.10 $64.14 $60.78 $62.87 $62.87 129,429
2018-12-21 $65.02 $65.99 $62.00 $62.53 $62.53 1,143,382
2018-12-20 $69.54 $70.43 $62.20 $65.14 $65.14 1,032,201
2018-12-19 $69.39 $72.34 $68.28 $69.65 $69.65 422,005
2018-12-18 $68.64 $69.52 $65.58 $69.18 $69.18 639,421
2018-12-17 $77.63 $77.63 $65.70 $67.30 $67.30 564,837
2018-12-14 $76.10 $77.90 $75.50 $76.69 $76.69 296,718
2018-12-13 $78.50 $78.50 $74.88 $77.34 $77.34 100,028
2018-12-12 $75.05 $78.36 $74.55 $77.99 $77.99 258,274
2018-12-11 $74.00 $74.54 $71.49 $73.88 $73.88 215,311
2018-12-10 $69.01 $74.08 $69.01 $72.93 $72.93 267,580
2018-12-07 $76.49 $77.72 $67.51 $69.12 $69.12 418,731
2018-12-06 $73.52 $78.50 $72.01 $75.34 $75.34 782,458
2018-12-04 $81.60 $83.84 $72.51 $72.52 $72.52 1,081,097
2018-12-03 $74.09 $83.16 $73.51 $82.00 $82.00 1,273,392
2018-11-30 $69.50 $71.79 $68.90 $71.45 $71.45 137,712
2018-11-29 $70.67 $70.67 $68.90 $69.50 $69.50 108,229
2018-11-28 $68.33 $71.00 $67.57 $70.61 $70.61 181,976
2018-11-27 $67.73 $68.44 $66.36 $68.17 $68.17 102,496
2018-11-26 $67.25 $68.66 $65.41 $68.07 $68.07 84,353
2018-11-23 $63.80 $67.14 $63.34 $66.07 $66.07 45,631
2018-11-21 $64.37 $66.28 $63.35 $63.90 $63.90 133,770
2018-11-20 $65.51 $65.95 $62.50 $63.30 $63.30 348,092
2018-11-19 $70.00 $71.86 $66.91 $67.00 $67.00 481,811
2018-11-16 $65.37 $71.23 $65.37 $70.75 $70.75 201,678
2018-11-15 $62.51 $66.66 $62.51 $66.29 $66.29 105,024
2018-11-14 $65.25 $66.09 $62.50 $62.85 $62.85 119,422
2018-11-13 $66.55 $68.80 $64.11 $64.52 $64.52 192,581
2018-11-12 $71.61 $72.53 $63.50 $66.50 $66.50 171,410
2018-11-09 $72.54 $72.54 $69.00 $71.40 $71.40 221,990
2018-11-08 $71.99 $75.90 $71.24 $73.01 $73.01 316,243
2018-11-07 $67.82 $76.80 $67.22 $72.20 $72.20 611,967
2018-11-06 $64.35 $67.43 $64.00 $67.05 $67.05 138,153
2018-11-05 $65.00 $65.00 $61.63 $64.50 $64.50 115,987
2018-11-02 $67.52 $67.52 $63.25 $64.52 $64.52 236,310
2018-11-01 $68.07 $68.88 $66.48 $67.20 $67.20 123,760
2018-10-31 $68.48 $70.30 $66.00 $68.00 $68.00 507,295
2018-10-30 $62.92 $68.68 $61.06 $67.98 $67.98 308,581
2018-10-29 $61.41 $62.56 $60.01 $62.44 $62.44 121,338
2018-10-26 $61.14 $62.58 $59.10 $60.52 $60.52 102,709
2018-10-25 $61.03 $63.55 $61.00 $61.85 $61.85 114,506
2018-10-24 $63.29 $64.20 $60.85 $60.95 $60.95 138,952
2018-10-23 $62.99 $64.80 $58.88 $63.56 $63.56 359,894
2018-10-22 $64.47 $65.48 $62.21 $63.77 $63.77 126,784
2018-10-19 $67.22 $67.42 $64.25 $64.46 $64.46 201,904
2018-10-18 $69.90 $70.66 $66.98 $67.49 $67.49 137,187
2018-10-17 $66.00 $70.06 $64.37 $69.89 $69.89 185,261
2018-10-16 $62.05 $65.43 $61.00 $65.33 $65.33 338,080
2018-10-15 $63.00 $63.94 $59.39 $60.94 $60.94 239,604
2018-10-12 $63.00 $64.00 $61.06 $62.68 $62.68 178,030
2018-10-11 $62.43 $63.25 $58.55 $60.87 $60.87 751,112
2018-10-10 $65.61 $66.00 $60.61 $62.50 $62.50 479,619
2018-10-09 $65.59 $68.00 $62.57 $66.45 $66.45 370,441
2018-10-08 $73.00 $73.40 $64.00 $65.94 $65.94 983,684
2018-10-05 $70.00 $74.20 $66.17 $70.00 $70.00 7,173,290

Elastic N.V (ESTC) News Headlines

Recent Elastic N.V (ESTC) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.