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. Elasticâs 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. Elasticâs 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 companyâs 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.
Invest in Elastic N.V (ESTC)
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
Similar Companies to Elastic N.V (ESTC) in the Software-Application Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sap SE | SAP | Software-Application | Technology | 105,000 |
Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |