Edwards Lifesciences Corp (EW) Exchange: NYSE

Data as of Sept. 28, 2022

$82.37 ($-1.22) -1.46%

Edwards Lifesciences Corp - Daily Information
Click for more stock information on Edwards Lifesciences Corp.
Daily Information Data
Date Sept. 28, 2022
Open $84.34
Previous Close $82.37
High $84.60
Low $81.87
Adjusted Open $84.34
Previous Adjusted Close $82.37
Adjusted High $84.60
Adjusted Low $81.87

About Edwards Lifesciences Corp (EW)

Edwards Lifesciences is the global leader of patient-focused innovations for structural heart disease and critical care monitoring. We are driven by a passion for patients, dedicated to improving and enhancing lives through partnerships with clinicians and stakeholders across the global healthcare landscape.

Historical Stock Data for Edwards Lifesciences Corp (EW)

Date Open High Low Close Adj.Close Volume
2022-09-27 $84.34 $84.60 $81.87 $82.37 $82.37 3,106,340
2022-09-26 $84.09 $85.12 $83.31 $83.59 $83.59 2,030,224
2022-09-23 $83.83 $84.86 $82.92 $84.74 $84.74 3,318,619
2022-09-22 $84.85 $85.38 $83.42 $84.17 $84.17 2,655,754
2022-09-21 $87.33 $88.68 $85.18 $85.22 $85.22 2,167,434
2022-09-20 $88.00 $88.59 $86.19 $87.19 $87.19 3,732,059
2022-09-19 $92.43 $92.65 $88.00 $88.83 $88.83 4,470,278
2022-09-16 $94.10 $94.10 $91.95 $93.35 $93.35 3,344,314
2022-09-15 $94.68 $98.35 $94.40 $94.88 $94.88 2,570,352
2022-09-14 $94.30 $94.90 $93.20 $94.12 $94.12 1,627,443
2022-09-13 $94.93 $95.58 $94.04 $94.28 $94.28 2,178,029
2022-09-12 $97.54 $98.09 $96.86 $97.36 $97.36 2,723,058
2022-09-09 $95.74 $97.74 $95.00 $97.25 $97.25 2,867,279
2022-09-08 $90.94 $95.56 $90.89 $95.52 $95.52 3,997,312
2022-09-07 $88.88 $92.29 $88.88 $91.98 $91.98 3,119,239
2022-09-06 $89.00 $89.78 $88.24 $89.06 $89.06 2,172,729
2022-09-02 $91.24 $91.34 $88.11 $88.69 $88.69 1,920,439
2022-09-01 $89.40 $90.22 $87.94 $90.12 $90.12 4,041,294
2022-08-31 $91.46 $92.16 $90.06 $90.10 $90.10 2,786,699
2022-08-30 $91.36 $91.93 $89.78 $90.43 $90.43 2,900,619
2022-08-29 $90.27 $90.76 $89.43 $90.36 $90.36 2,667,964
2022-08-26 $95.99 $96.34 $91.08 $91.24 $91.24 2,210,263
2022-08-25 $95.98 $96.67 $95.13 $96.65 $96.65 1,753,201
2022-08-24 $94.82 $95.59 $93.50 $94.96 $94.96 2,546,538
2022-08-23 $95.30 $95.30 $93.57 $94.15 $94.15 2,289,460
2022-08-22 $97.16 $98.22 $95.52 $95.87 $95.87 2,073,211
2022-08-19 $99.22 $99.40 $97.62 $98.55 $98.55 2,610,651
2022-08-18 $100.42 $100.57 $98.31 $99.51 $99.51 2,320,704
2022-08-17 $101.45 $102.12 $100.23 $100.53 $100.53 2,787,750
2022-08-16 $104.07 $104.13 $101.90 $102.28 $102.28 2,969,727
2022-08-15 $104.52 $105.45 $103.34 $104.74 $104.74 2,183,630
2022-08-12 $104.16 $104.94 $103.12 $104.80 $104.80 1,609,640
2022-08-11 $104.54 $105.79 $103.58 $103.92 $103.92 1,800,070
2022-08-10 $103.55 $103.98 $102.40 $103.86 $103.86 1,979,743
2022-08-09 $105.01 $105.27 $101.24 $101.44 $101.44 2,802,910
2022-08-08 $106.81 $107.18 $104.90 $105.46 $105.46 1,914,420
2022-08-05 $103.66 $106.26 $103.47 $106.12 $106.12 2,033,510
2022-08-04 $103.68 $104.88 $102.95 $104.85 $104.85 1,849,279
2022-08-03 $102.21 $104.06 $101.22 $103.45 $103.45 1,896,210
2022-08-02 $99.00 $103.45 $98.90 $102.22 $102.22 2,410,226
2022-08-01 $99.81 $100.73 $99.14 $99.45 $99.45 2,992,044
2022-07-29 $100.04 $101.98 $98.67 $100.54 $100.54 7,246,633
2022-07-28 $105.80 $107.92 $103.73 $107.29 $107.29 3,032,134
2022-07-27 $103.67 $106.15 $103.42 $105.61 $105.61 2,557,273
2022-07-26 $102.19 $102.50 $101.29 $102.13 $102.13 1,981,393
2022-07-25 $102.55 $102.86 $101.08 $102.09 $102.09 2,182,768
2022-07-22 $103.20 $104.85 $101.72 $102.58 $102.58 2,535,041
2022-07-21 $102.12 $104.19 $101.64 $103.77 $103.77 2,569,420
2022-07-20 $101.26 $103.12 $100.79 $101.53 $101.53 2,328,841
2022-07-19 $99.04 $101.42 $98.50 $101.24 $101.24 2,364,079
2022-07-18 $99.58 $100.41 $97.06 $97.45 $97.45 1,658,165
2022-07-15 $98.51 $99.94 $98.24 $99.43 $99.43 1,943,864
2022-07-14 $94.43 $97.15 $94.10 $96.91 $96.91 2,096,787
2022-07-13 $94.44 $97.27 $93.80 $95.93 $95.93 1,765,254
2022-07-12 $97.08 $98.63 $95.91 $96.34 $96.34 2,616,155
2022-07-11 $97.33 $97.80 $96.47 $96.88 $96.88 1,973,060
2022-07-08 $97.60 $99.12 $97.06 $98.39 $98.39 1,562,826
2022-07-07 $97.76 $98.75 $97.17 $98.43 $98.43 1,906,798
2022-07-06 $98.00 $98.85 $96.58 $97.98 $97.98 2,083,878
2022-07-05 $96.01 $98.01 $94.82 $97.97 $97.97 2,097,400
2022-07-01 $94.92 $97.71 $94.76 $97.39 $97.39 2,081,156
2022-06-30 $94.92 $96.14 $93.82 $95.09 $95.09 2,448,267
2022-06-29 $94.85 $96.40 $93.37 $96.03 $96.03 1,826,194
2022-06-28 $97.27 $98.25 $94.61 $94.73 $94.73 3,701,756
2022-06-27 $96.90 $97.45 $95.76 $96.81 $96.81 3,995,367
2022-06-24 $94.55 $97.07 $93.41 $96.98 $96.98 3,824,771
2022-06-23 $91.60 $94.00 $91.54 $93.62 $93.62 2,391,278
2022-06-22 $88.72 $91.95 $88.52 $90.79 $90.79 2,504,621
2022-06-21 $89.31 $90.35 $88.60 $89.34 $89.34 2,179,821
2022-06-17 $88.16 $90.05 $87.08 $87.79 $87.79 3,397,520
2022-06-16 $86.30 $87.92 $85.67 $87.73 $87.73 3,132,714
2022-06-15 $87.81 $90.07 $86.75 $88.78 $88.78 3,292,910
2022-06-14 $87.41 $88.66 $85.58 $86.50 $86.50 2,965,407
2022-06-13 $90.00 $90.80 $88.07 $88.55 $88.55 2,873,155
2022-06-10 $92.00 $94.05 $91.34 $93.00 $93.00 2,379,525
2022-06-09 $95.55 $96.36 $93.60 $93.64 $93.64 2,687,382
2022-06-08 $96.68 $97.54 $95.85 $96.29 $96.29 1,996,824
2022-06-07 $96.13 $97.43 $95.41 $97.25 $97.25 1,485,549
2022-06-06 $98.13 $98.82 $95.97 $96.41 $96.41 2,986,141
2022-06-03 $100.00 $100.21 $96.38 $96.73 $96.73 2,462,679
2022-06-02 $97.38 $101.34 $96.29 $101.21 $101.21 1,601,491
2022-06-01 $101.16 $101.41 $96.37 $97.34 $97.34 2,026,638
2022-05-31 $100.06 $101.69 $98.70 $100.85 $100.85 5,809,629
2022-05-27 $99.71 $101.29 $99.21 $101.12 $101.12 2,445,373
2022-05-26 $97.00 $99.33 $96.04 $98.57 $98.57 2,995,023
2022-05-25 $94.21 $97.20 $93.60 $96.85 $96.85 3,832,909
2022-05-24 $95.52 $95.80 $92.95 $94.54 $94.54 3,043,394
2022-05-23 $95.50 $96.82 $94.22 $96.13 $96.13 2,620,037
2022-05-20 $95.53 $95.97 $91.94 $94.32 $94.32 2,956,679
2022-05-19 $92.88 $95.22 $92.60 $94.37 $94.37 2,407,047
2022-05-18 $96.09 $96.25 $93.01 $93.41 $93.41 2,155,679
2022-05-17 $97.50 $98.13 $96.37 $97.39 $97.39 2,269,599
2022-05-16 $96.85 $97.91 $95.76 $95.93 $95.93 2,385,156
2022-05-13 $95.10 $98.10 $95.00 $97.55 $97.55 2,569,677
2022-05-12 $92.00 $94.60 $91.52 $93.44 $93.44 3,753,940
2022-05-11 $94.54 $96.85 $92.96 $93.27 $93.27 3,435,084
2022-05-10 $96.20 $97.37 $92.79 $94.83 $94.83 3,035,791
2022-05-09 $98.71 $99.01 $93.86 $94.69 $94.69 4,042,731
2022-05-06 $102.41 $102.81 $99.50 $100.52 $100.52 4,024,240
2022-05-05 $107.89 $108.69 $102.09 $103.36 $103.36 2,718,102
2022-05-04 $105.91 $109.19 $103.62 $108.65 $108.65 3,056,904
2022-05-03 $105.58 $106.78 $105.13 $105.93 $105.93 3,027,443
2022-05-02 $105.72 $106.78 $102.56 $104.83 $104.83 3,635,103
2022-04-29 $108.67 $110.10 $105.39 $105.78 $105.78 3,274,934
2022-04-28 $110.16 $110.79 $107.20 $109.77 $109.77 3,281,485
2022-04-27 $114.00 $115.69 $109.67 $109.80 $109.80 6,463,078
2022-04-26 $118.67 $119.89 $116.01 $116.27 $116.27 3,434,787
2022-04-25 $118.00 $119.90 $116.64 $119.80 $119.80 2,830,299
2022-04-22 $124.01 $124.19 $118.08 $118.38 $118.38 3,237,067
2022-04-21 $129.07 $131.10 $125.44 $125.61 $125.61 3,814,427
2022-04-20 $125.09 $129.33 $124.72 $128.27 $128.27 3,226,817
2022-04-19 $119.43 $124.93 $119.43 $124.52 $124.52 3,020,638
2022-04-18 $119.93 $120.73 $118.57 $119.28 $119.28 1,541,205
2022-04-14 $122.28 $122.50 $119.59 $120.02 $120.02 2,361,310
2022-04-13 $121.33 $122.32 $119.91 $121.91 $121.91 1,674,074
2022-04-12 $122.29 $123.99 $120.06 $120.84 $120.84 1,970,337
2022-04-11 $122.96 $123.40 $119.74 $121.50 $121.50 2,501,132
2022-04-08 $123.07 $125.11 $122.36 $123.92 $123.92 2,829,463
2022-04-07 $120.30 $124.30 $119.67 $123.74 $123.74 2,981,232
2022-04-06 $119.31 $120.69 $117.15 $120.36 $120.36 2,049,203
2022-04-05 $120.09 $122.32 $119.56 $120.22 $120.22 2,223,782
2022-04-04 $122.20 $123.20 $118.84 $120.28 $120.28 2,310,366
2022-04-01 $119.50 $123.57 $118.75 $123.07 $123.07 4,770,538
2022-03-31 $118.00 $120.43 $117.30 $117.72 $117.72 3,721,683
2022-03-30 $116.45 $118.42 $116.05 $117.09 $117.09 2,099,084
2022-03-29 $115.31 $116.80 $114.94 $116.75 $116.75 2,249,259
2022-03-28 $112.49 $114.16 $111.50 $114.13 $114.13 1,926,691
2022-03-25 $110.31 $112.45 $109.83 $112.37 $112.37 1,635,493
2022-03-24 $108.52 $109.50 $107.17 $109.46 $109.46 1,833,010
2022-03-23 $110.39 $111.60 $106.78 $107.20 $107.20 2,827,531
2022-03-22 $110.25 $113.50 $109.27 $112.95 $112.95 3,011,339
2022-03-21 $112.00 $113.42 $110.48 $111.55 $111.55 1,679,204
2022-03-18 $113.01 $113.23 $111.08 $112.77 $112.77 3,914,055
2022-03-17 $109.12 $112.61 $109.05 $112.54 $112.54 1,952,128
2022-03-16 $108.42 $109.84 $106.62 $109.79 $109.79 2,144,564
2022-03-15 $104.71 $106.22 $103.83 $106.15 $106.15 2,251,135
2022-03-14 $104.21 $105.15 $100.97 $102.25 $102.25 2,391,279
2022-03-11 $106.81 $106.98 $103.40 $103.45 $103.45 2,030,440
2022-03-10 $104.09 $106.00 $104.07 $105.70 $105.70 2,091,435
2022-03-09 $104.91 $106.38 $103.23 $105.91 $105.91 3,320,789
2022-03-08 $107.60 $107.77 $101.84 $102.00 $102.00 3,553,236
2022-03-07 $110.33 $110.81 $107.22 $108.35 $108.35 1,887,555
2022-03-04 $111.36 $111.46 $108.47 $110.64 $110.64 2,280,422
2022-03-03 $112.31 $113.40 $110.32 $111.98 $111.98 2,405,376
2022-03-02 $112.51 $112.82 $110.83 $111.38 $111.38 2,486,513
2022-03-01 $112.35 $112.97 $110.55 $111.61 $111.61 2,001,403
2022-02-28 $111.07 $113.14 $110.29 $112.37 $112.37 3,072,364
2022-02-25 $109.58 $113.11 $108.55 $113.03 $113.03 2,157,273
2022-02-24 $103.26 $110.04 $102.57 $109.64 $109.64 3,112,023
2022-02-23 $106.46 $107.60 $105.07 $105.33 $105.33 2,234,997
2022-02-22 $104.99 $107.27 $104.81 $105.94 $105.94 1,966,399
2022-02-18 $106.66 $107.27 $104.91 $105.62 $105.62 2,525,648
2022-02-17 $109.64 $109.80 $106.70 $106.88 $106.88 2,268,959
2022-02-16 $110.21 $111.11 $108.50 $110.66 $110.66 2,823,742
2022-02-15 $108.55 $110.97 $108.55 $110.93 $110.93 3,034,699
2022-02-14 $108.34 $109.48 $106.42 $107.73 $107.73 2,405,130
2022-02-11 $110.80 $112.00 $108.82 $109.00 $109.00 2,797,335
2022-02-10 $110.16 $112.77 $110.06 $110.64 $110.64 2,338,200
2022-02-09 $113.04 $114.12 $111.96 $112.59 $112.59 3,025,622
2022-02-08 $110.35 $111.81 $108.83 $111.42 $111.42 3,798,255
2022-02-07 $111.60 $113.34 $110.61 $111.13 $111.13 1,833,489
2022-02-04 $110.60 $113.21 $110.26 $112.18 $112.18 2,303,684
2022-02-03 $110.80 $113.91 $110.59 $111.59 $111.59 2,655,347
2022-02-02 $111.79 $112.99 $109.77 $112.84 $112.84 3,385,437
2022-02-01 $109.59 $110.54 $107.02 $108.37 $108.37 3,731,874
2022-01-31 $105.32 $109.41 $105.00 $109.20 $109.20 3,398,364
2022-01-28 $102.37 $105.02 $96.39 $104.87 $104.87 3,828,612
2022-01-27 $100.00 $106.04 $99.62 $101.96 $101.96 6,876,116
2022-01-26 $111.05 $112.16 $107.37 $108.63 $108.63 3,144,291
2022-01-25 $107.94 $111.12 $106.53 $109.49 $109.49 3,211,920
2022-01-24 $110.30 $110.75 $105.14 $110.60 $110.60 4,692,008
2022-01-21 $115.52 $115.55 $112.23 $112.65 $112.65 3,145,014
2022-01-20 $117.20 $119.56 $115.34 $115.56 $115.56 1,825,531
2022-01-19 $116.25 $118.15 $115.97 $116.16 $116.16 2,237,254
2022-01-18 $115.00 $116.52 $114.17 $115.83 $115.83 2,574,725
2022-01-14 $119.44 $120.21 $116.70 $118.26 $118.26 2,112,802
2022-01-13 $122.57 $122.90 $120.05 $120.46 $120.46 1,695,996
2022-01-12 $121.19 $123.77 $121.19 $122.26 $122.26 2,006,967
2022-01-11 $120.60 $122.19 $118.54 $121.94 $121.94 2,389,399
2022-01-10 $120.53 $121.22 $117.72 $120.12 $120.12 2,652,583
2022-01-07 $122.16 $123.81 $121.02 $122.30 $122.30 2,172,096
2022-01-06 $124.35 $125.40 $122.97 $123.23 $123.23 2,602,164
2022-01-05 $127.55 $128.36 $123.92 $123.92 $123.92 2,201,821
2022-01-04 $128.37 $129.53 $126.94 $127.89 $127.89 2,020,510
2022-01-03 $129.07 $129.51 $126.43 $128.34 $128.34 1,766,131
2021-12-31 $130.31 $130.94 $129.27 $129.55 $129.55 1,193,306
2021-12-30 $130.82 $131.73 $130.39 $130.68 $130.68 1,112,543
2021-12-29 $129.67 $131.19 $129.60 $130.64 $130.64 1,137,414
2021-12-28 $130.83 $130.90 $128.98 $129.35 $129.35 1,298,179
2021-12-27 $129.07 $130.60 $128.18 $130.58 $130.58 1,254,166
2021-12-23 $128.00 $129.12 $127.65 $128.57 $128.57 1,732,183
2021-12-22 $124.20 $128.02 $124.20 $127.83 $127.83 2,185,702
2021-12-21 $121.07 $124.56 $120.87 $124.40 $124.40 2,223,827
2021-12-20 $120.44 $120.96 $117.88 $120.03 $120.03 3,263,485
2021-12-17 $121.24 $123.56 $120.42 $122.12 $122.12 6,494,135
2021-12-16 $120.63 $122.50 $118.88 $119.57 $119.57 2,866,567
2021-12-15 $118.78 $120.39 $117.06 $119.91 $119.91 2,530,968
2021-12-14 $119.49 $119.49 $115.74 $116.90 $116.90 2,275,253
2021-12-13 $121.83 $122.03 $120.27 $120.74 $120.74 1,757,887
2021-12-10 $121.49 $122.34 $120.55 $121.84 $121.84 2,227,625
2021-12-09 $120.00 $121.92 $119.49 $120.34 $120.34 2,841,352
2021-12-08 $116.04 $119.62 $115.70 $119.46 $119.46 3,381,081
2021-12-07 $113.77 $116.43 $113.37 $115.52 $115.52 2,727,062
2021-12-06 $110.50 $113.10 $108.79 $111.96 $111.96 2,643,566
2021-12-03 $110.69 $111.44 $107.15 $108.48 $108.48 3,146,847
2021-12-02 $107.63 $110.30 $107.12 $109.82 $109.82 2,527,310
2021-12-01 $108.41 $109.95 $107.26 $107.43 $107.43 3,497,945
2021-11-30 $110.06 $111.56 $107.12 $107.31 $107.31 6,271,723
2021-11-29 $110.58 $112.88 $110.20 $110.71 $110.71 3,791,053
2021-11-26 $114.14 $114.86 $109.25 $109.52 $109.52 2,249,371
2021-11-24 $112.23 $114.87 $112.23 $114.49 $114.49 2,147,897
2021-11-23 $114.14 $115.00 $111.30 $112.63 $112.63 2,391,784
2021-11-22 $117.39 $117.75 $114.79 $114.84 $114.84 1,848,377
2021-11-19 $117.62 $117.82 $116.01 $117.03 $117.03 2,438,321
2021-11-18 $118.88 $118.88 $116.38 $117.03 $117.03 1,741,524
2021-11-17 $119.08 $119.50 $117.24 $118.35 $118.35 2,062,289
2021-11-16 $116.81 $119.54 $116.13 $119.04 $119.04 2,285,722
2021-11-15 $116.35 $117.14 $115.61 $116.69 $116.69 1,704,013
2021-11-12 $114.89 $116.53 $114.61 $116.00 $116.00 1,764,736
2021-11-11 $119.00 $119.16 $114.04 $114.31 $114.31 2,471,206
2021-11-10 $119.79 $120.79 $118.38 $118.77 $118.77 1,665,363
2021-11-09 $119.23 $120.49 $118.92 $120.04 $120.04 1,461,020
2021-11-08 $119.40 $119.80 $118.54 $119.54 $119.54 1,449,772
2021-11-05 $116.63 $119.09 $116.40 $118.65 $118.65 2,214,641
2021-11-04 $117.73 $118.32 $116.53 $117.37 $117.37 1,724,219
2021-11-03 $117.10 $117.86 $115.35 $117.25 $117.25 2,166,897
2021-11-02 $115.89 $117.25 $114.89 $116.94 $116.94 2,821,623
2021-11-01 $120.41 $120.62 $115.24 $115.56 $115.56 3,210,487
2021-10-29 $115.77 $120.11 $114.38 $119.82 $119.82 3,340,898
2021-10-28 $110.00 $116.84 $110.00 $116.51 $116.51 4,373,989
2021-10-27 $116.60 $116.90 $114.69 $116.07 $116.07 1,785,608
2021-10-26 $117.70 $117.84 $116.36 $116.99 $116.99 1,661,714
2021-10-25 $116.93 $118.07 $115.59 $117.30 $117.30 1,876,894
2021-10-22 $115.93 $116.97 $115.51 $116.59 $116.59 1,963,340
2021-10-21 $115.54 $116.08 $114.75 $115.74 $115.74 1,764,555
2021-10-20 $115.75 $116.26 $114.34 $115.60 $115.60 2,026,786
2021-10-19 $112.05 $115.69 $111.94 $115.00 $115.00 2,154,344
2021-10-18 $110.91 $111.53 $109.64 $111.09 $111.09 1,814,210
2021-10-15 $111.96 $112.49 $111.54 $112.16 $112.16 1,666,932
2021-10-14 $111.08 $113.00 $110.69 $111.57 $111.57 1,656,050
2021-10-13 $109.32 $110.61 $109.02 $109.10 $109.10 2,151,567
2021-10-12 $109.33 $109.85 $108.18 $108.81 $108.81 1,534,078
2021-10-11 $108.00 $109.36 $107.70 $108.49 $108.49 1,762,855
2021-10-08 $110.91 $111.18 $108.62 $108.73 $108.73 1,962,397
2021-10-07 $110.77 $112.52 $110.71 $110.89 $110.89 2,289,597
2021-10-06 $107.91 $109.60 $107.54 $109.48 $109.48 2,250,765
2021-10-05 $106.96 $110.58 $106.83 $108.83 $108.83 2,851,789
2021-10-04 $111.72 $111.96 $105.66 $106.37 $106.37 5,127,875
2021-10-01 $113.32 $113.58 $110.64 $112.28 $112.28 4,396,123
2021-09-30 $114.00 $115.49 $113.17 $113.21 $113.21 2,987,263
2021-09-29 $114.23 $115.40 $113.29 $113.52 $113.52 2,934,387
2021-09-28 $115.71 $115.79 $112.96 $113.86 $113.86 2,423,066
2021-09-27 $119.31 $119.83 $115.76 $117.07 $117.07 1,804,736
2021-09-24 $120.46 $120.90 $119.10 $120.07 $120.07 1,672,538
2021-09-23 $120.36 $121.79 $119.65 $121.02 $121.02 1,518,361
2021-09-22 $118.64 $120.41 $118.03 $119.66 $119.66 1,579,216
2021-09-21 $118.95 $120.15 $118.42 $118.50 $118.50 1,360,245
2021-09-20 $118.17 $118.93 $116.36 $117.99 $117.99 2,448,393
2021-09-17 $116.85 $119.67 $116.85 $119.42 $119.42 3,695,327
2021-09-16 $121.48 $121.60 $119.52 $120.69 $120.69 1,906,637
2021-09-15 $120.63 $121.89 $119.93 $121.02 $121.02 1,864,578
2021-09-14 $120.45 $121.34 $119.41 $120.94 $120.94 1,589,722
2021-09-13 $121.58 $121.80 $117.85 $119.35 $119.35 1,537,938
2021-09-10 $122.59 $123.00 $120.58 $120.89 $120.89 1,869,842
2021-09-09 $122.88 $123.00 $121.86 $122.08 $122.08 1,553,916
2021-09-08 $121.26 $123.27 $120.91 $122.75 $122.75 1,678,015
2021-09-07 $120.82 $122.12 $119.70 $121.99 $121.99 1,907,182
2021-09-03 $120.26 $121.37 $119.94 $121.07 $121.07 1,280,965
2021-09-02 $120.00 $120.94 $119.70 $120.61 $120.61 1,913,021
2021-09-01 $117.50 $119.59 $116.84 $119.43 $119.43 1,795,026
2021-08-31 $118.00 $118.72 $116.37 $117.18 $117.18 2,322,771
2021-08-30 $116.87 $118.48 $116.54 $118.04 $118.04 1,429,889
2021-08-27 $117.56 $117.71 $116.09 $116.39 $116.39 1,611,403
2021-08-26 $116.79 $117.11 $116.09 $116.96 $116.96 1,645,288
2021-08-25 $117.83 $118.00 $116.35 $117.02 $117.02 1,958,433
2021-08-24 $116.45 $118.71 $115.67 $118.09 $118.09 2,086,397
2021-08-23 $119.54 $119.94 $116.90 $116.96 $116.96 2,315,828
2021-08-20 $118.02 $119.33 $117.31 $118.95 $118.95 1,470,473
2021-08-19 $115.52 $118.31 $115.31 $117.95 $117.95 1,258,783
2021-08-18 $117.51 $118.18 $116.18 $116.26 $116.26 2,000,407
2021-08-17 $113.90 $117.41 $113.75 $117.26 $117.26 2,689,179
2021-08-16 $113.05 $114.42 $112.73 $114.36 $114.36 1,996,653
2021-08-13 $111.79 $113.18 $111.31 $113.15 $113.15 1,958,921
2021-08-12 $111.21 $112.25 $110.97 $111.77 $111.77 1,313,356
2021-08-11 $112.11 $112.28 $110.82 $111.14 $111.14 1,805,469
2021-08-10 $114.39 $114.66 $111.76 $111.95 $111.95 2,390,413
2021-08-09 $115.54 $115.83 $113.80 $114.33 $114.33 1,594,881
2021-08-06 $114.50 $115.40 $113.96 $115.21 $115.21 1,594,148
2021-08-05 $115.00 $115.60 $113.18 $114.78 $114.78 1,652,625
2021-08-04 $114.67 $114.99 $113.54 $114.46 $114.46 2,079,301
2021-08-03 $113.32 $114.74 $113.05 $114.70 $114.70 2,088,123
2021-08-02 $112.42 $113.84 $112.08 $113.28 $113.28 2,274,780
2021-07-30 $113.38 $114.23 $109.83 $112.27 $112.27 3,518,340
2021-07-29 $110.33 $111.96 $109.96 $111.62 $111.62 3,415,902
2021-07-28 $110.00 $110.78 $109.39 $110.06 $110.06 1,592,788
2021-07-27 $109.01 $110.14 $108.80 $109.90 $109.90 1,781,786
2021-07-26 $109.01 $109.15 $107.88 $108.89 $108.89 2,575,996
2021-07-23 $108.08 $109.67 $107.44 $109.40 $109.40 2,527,915
2021-07-22 $106.31 $107.10 $105.59 $107.06 $107.06 1,195,050
2021-07-21 $107.28 $107.32 $105.30 $106.05 $106.05 2,109,770
2021-07-20 $103.36 $107.08 $103.21 $106.58 $106.58 2,783,510
2021-07-19 $106.10 $106.10 $102.70 $102.91 $102.91 4,677,321
2021-07-16 $106.93 $107.46 $106.14 $106.92 $106.92 5,378,548
2021-07-15 $106.57 $106.83 $105.45 $106.34 $106.34 2,540,305
2021-07-14 $106.85 $107.55 $106.52 $106.79 $106.79 1,755,095
2021-07-13 $107.01 $107.04 $105.89 $106.74 $106.74 1,378,824
2021-07-12 $107.48 $107.70 $106.21 $106.84 $106.84 2,420,136
2021-07-09 $108.41 $109.01 $107.10 $107.51 $107.51 1,567,295
2021-07-08 $106.72 $108.29 $106.11 $108.19 $108.19 1,805,539
2021-07-07 $106.89 $108.07 $105.97 $107.88 $107.88 2,495,524
2021-07-06 $106.58 $106.58 $105.07 $106.46 $106.46 2,204,975
2021-07-02 $105.30 $106.73 $105.06 $106.59 $106.59 1,838,134
2021-07-01 $103.60 $105.00 $103.53 $104.81 $104.81 2,661,718
2021-06-30 $103.96 $104.64 $103.24 $103.57 $103.57 2,517,332
2021-06-29 $102.57 $103.79 $102.19 $103.59 $103.59 1,989,409
2021-06-28 $103.64 $104.00 $101.74 $102.58 $102.58 4,900,489
2021-06-25 $104.11 $104.73 $103.19 $103.57 $103.57 2,947,588
2021-06-24 $105.53 $105.58 $103.72 $103.80 $103.80 1,849,110
2021-06-23 $104.25 $105.10 $104.25 $104.76 $104.76 2,068,764
2021-06-22 $102.88 $104.74 $102.66 $104.52 $104.52 2,542,191
2021-06-21 $101.46 $103.28 $100.43 $102.84 $102.84 2,059,344
2021-06-18 $100.12 $101.53 $100.07 $100.71 $100.71 3,222,641
2021-06-17 $99.98 $101.21 $99.76 $100.99 $100.99 2,538,698
2021-06-16 $100.74 $101.21 $99.53 $100.14 $100.14 2,504,945
2021-06-15 $101.17 $101.28 $99.91 $100.28 $100.28 1,503,093
2021-06-14 $99.91 $101.00 $99.58 $100.96 $100.96 2,024,342
2021-06-11 $99.55 $100.10 $99.06 $99.99 $99.99 2,843,708
2021-06-10 $97.24 $99.95 $97.16 $99.94 $99.94 2,938,325
2021-06-09 $97.45 $97.83 $96.82 $97.08 $97.08 1,889,514
2021-06-08 $96.98 $97.40 $95.88 $96.98 $96.98 1,898,331
2021-06-07 $95.84 $98.04 $95.76 $96.34 $96.34 1,944,655
2021-06-04 $95.15 $96.35 $95.07 $95.87 $95.87 2,132,986
2021-06-03 $92.80 $94.59 $92.59 $94.34 $94.34 2,212,232
2021-06-02 $94.89 $95.13 $93.08 $93.38 $93.38 1,791,790
2021-06-01 $96.69 $96.70 $94.75 $95.12 $95.12 2,010,647
2021-05-28 $95.29 $96.44 $95.27 $95.90 $95.90 2,097,786
2021-05-27 $95.80 $95.82 $94.31 $94.35 $94.35 3,799,715
2021-05-26 $97.28 $97.28 $94.68 $96.00 $96.00 2,308,367
2021-05-25 $95.96 $96.76 $95.81 $96.68 $96.68 2,230,765
2021-05-24 $95.00 $96.47 $94.92 $95.45 $95.45 3,147,132
2021-05-21 $93.13 $94.63 $93.13 $94.20 $94.20 3,472,783
2021-05-20 $91.02 $93.27 $91.02 $92.80 $92.80 2,203,924
2021-05-19 $89.18 $90.70 $88.96 $90.68 $90.68 1,974,204
2021-05-18 $90.25 $91.06 $89.61 $90.07 $90.07 1,552,237
2021-05-17 $89.23 $90.21 $89.12 $89.85 $89.85 3,412,839
2021-05-14 $88.30 $89.94 $88.01 $89.49 $89.49 2,074,784
2021-05-13 $88.08 $88.62 $87.36 $87.94 $87.94 1,094,041
2021-05-12 $88.56 $88.88 $87.32 $87.47 $87.47 1,905,839
2021-05-11 $89.41 $90.20 $88.66 $89.51 $89.51 2,175,293
2021-05-10 $92.22 $92.40 $90.25 $90.40 $90.40 2,356,494
2021-05-07 $91.87 $93.67 $91.80 $92.17 $92.17 2,255,078
2021-05-06 $91.48 $91.87 $90.36 $91.75 $91.75 2,402,801
2021-05-05 $93.61 $93.72 $90.24 $91.77 $91.77 2,455,900
2021-05-04 $94.13 $94.13 $92.48 $93.31 $93.31 2,511,439
2021-05-03 $95.85 $95.99 $94.20 $94.63 $94.63 2,327,471
2021-04-30 $95.92 $96.42 $94.85 $95.52 $95.52 2,252,708
2021-04-29 $97.30 $97.39 $96.01 $96.26 $96.26 2,347,157
2021-04-28 $96.33 $97.01 $95.86 $96.78 $96.78 2,405,377
2021-04-27 $95.93 $96.62 $95.66 $96.15 $96.15 2,094,928
2021-04-26 $97.28 $97.55 $95.51 $96.03 $96.03 2,954,470
2021-04-23 $96.27 $98.11 $96.05 $97.45 $97.45 2,422,862
2021-04-22 $94.40 $96.39 $93.76 $96.15 $96.15 4,050,404
2021-04-21 $90.31 $95.96 $90.31 $95.24 $95.24 7,071,278
2021-04-20 $88.76 $91.03 $88.73 $89.63 $89.63 3,943,346
2021-04-19 $88.37 $89.03 $87.81 $88.56 $88.56 2,671,586
2021-04-16 $88.57 $89.13 $87.66 $89.02 $89.02 6,863,644
2021-04-15 $86.45 $88.40 $86.45 $88.00 $88.00 1,860,685
2021-04-14 $86.36 $87.66 $86.14 $86.25 $86.25 1,963,302
2021-04-13 $85.54 $86.81 $85.39 $86.44 $86.44 2,042,782
2021-04-12 $85.75 $86.53 $85.43 $85.82 $85.82 2,600,493
2021-04-09 $84.51 $86.00 $83.80 $85.99 $85.99 2,550,847
2021-04-08 $84.88 $85.14 $84.03 $84.16 $84.16 2,461,223
2021-04-07 $85.44 $85.99 $84.02 $84.12 $84.12 2,549,097
2021-04-06 $85.20 $86.55 $85.19 $85.41 $85.41 2,324,611
2021-04-05 $84.91 $86.24 $84.48 $85.74 $85.74 2,555,407
2021-04-01 $83.98 $84.44 $83.12 $83.84 $83.84 2,424,066
2021-03-31 $83.35 $84.33 $83.17 $83.64 $83.64 3,567,596
2021-03-30 $82.09 $83.22 $81.97 $82.85 $82.85 3,001,483
2021-03-29 $82.14 $83.18 $81.20 $82.43 $82.43 2,376,108
2021-03-26 $80.75 $82.41 $80.21 $82.30 $82.30 2,784,727
2021-03-25 $80.33 $80.80 $79.30 $80.55 $80.55 2,758,499
2021-03-24 $80.00 $80.93 $79.66 $80.21 $80.21 2,494,532
2021-03-23 $79.69 $80.81 $79.31 $79.77 $79.77 2,390,843
2021-03-22 $78.99 $80.42 $78.80 $79.66 $79.66 2,497,138
2021-03-19 $78.67 $80.14 $78.44 $79.41 $79.41 3,508,145
2021-03-18 $80.00 $80.20 $78.58 $78.68 $78.68 2,363,322
2021-03-17 $81.01 $81.21 $79.72 $80.38 $80.38 2,303,903
2021-03-16 $81.31 $82.18 $80.62 $81.26 $81.26 2,494,875
2021-03-15 $81.66 $82.10 $80.79 $81.14 $81.14 3,764,037
2021-03-12 $83.07 $83.24 $81.96 $82.07 $82.07 1,865,500
2021-03-11 $83.64 $84.39 $82.59 $82.97 $82.97 1,996,144
2021-03-10 $82.58 $84.96 $82.25 $82.98 $82.98 2,771,827
2021-03-09 $81.12 $83.42 $80.90 $82.02 $82.02 2,293,789
2021-03-08 $81.37 $82.38 $80.29 $80.32 $80.32 2,779,857
2021-03-05 $82.29 $82.49 $78.86 $81.72 $81.72 2,771,533
2021-03-04 $84.25 $84.88 $81.23 $81.88 $81.88 2,764,010
2021-03-03 $85.78 $86.41 $84.24 $84.25 $84.25 2,514,292
2021-03-02 $86.00 $86.88 $85.48 $86.28 $86.28 3,315,772
2021-03-01 $83.99 $85.79 $83.99 $85.77 $85.77 3,184,609
2021-02-26 $84.35 $84.35 $82.71 $83.10 $83.10 2,507,110
2021-02-25 $84.15 $85.09 $82.92 $83.97 $83.97 2,103,049
2021-02-24 $85.28 $86.08 $84.44 $84.45 $84.45 1,931,845
2021-02-23 $83.63 $85.63 $82.44 $85.22 $85.22 4,287,451
2021-02-22 $83.81 $84.00 $82.76 $83.34 $83.34 3,094,570
2021-02-19 $85.59 $85.82 $83.99 $84.31 $84.31 4,797,491
2021-02-18 $84.44 $86.10 $83.26 $85.24 $85.24 2,293,702
2021-02-17 $86.43 $86.85 $84.78 $85.07 $85.07 2,379,547
2021-02-16 $88.20 $88.20 $86.13 $86.98 $86.98 2,274,523
2021-02-12 $87.27 $87.82 $86.68 $87.65 $87.65 2,094,049
2021-02-11 $86.81 $88.11 $86.22 $88.07 $88.07 2,220,741
2021-02-10 $86.01 $86.74 $85.62 $86.39 $86.39 2,687,936
2021-02-09 $86.30 $86.93 $85.37 $85.80 $85.80 1,485,380
2021-02-08 $85.15 $86.32 $84.61 $86.08 $86.08 2,167,860
2021-02-05 $85.96 $86.19 $85.02 $85.10 $85.10 1,969,512
2021-02-04 $84.54 $86.16 $84.02 $85.43 $85.43 2,441,665
2021-02-03 $83.51 $84.12 $82.45 $83.86 $83.86 2,174,634
2021-02-02 $82.22 $84.72 $82.01 $83.97 $83.97 2,514,630
2021-02-01 $83.54 $83.87 $81.85 $81.92 $81.92 2,126,074
2021-01-29 $83.01 $83.50 $81.62 $82.58 $82.58 4,292,147
2021-01-28 $82.06 $85.60 $82.01 $83.38 $83.38 5,277,398
2021-01-27 $85.80 $85.99 $84.23 $84.84 $84.84 3,290,025
2021-01-26 $84.60 $87.84 $84.03 $86.54 $86.54 2,186,644
2021-01-25 $85.39 $86.31 $84.60 $85.89 $85.89 3,297,685
2021-01-22 $86.98 $87.38 $85.21 $85.52 $85.52 3,278,941
2021-01-21 $88.17 $88.89 $86.55 $87.23 $87.23 1,796,317
2021-01-20 $88.32 $88.64 $87.37 $88.10 $88.10 3,561,984
2021-01-19 $88.67 $89.43 $87.80 $87.91 $87.91 1,976,894
2021-01-15 $87.27 $88.15 $86.84 $87.87 $87.87 3,128,902
2021-01-14 $89.31 $89.65 $87.30 $87.49 $87.49 2,881,337
2021-01-13 $87.55 $89.52 $87.35 $89.26 $89.26 1,809,624
2021-01-12 $89.28 $89.66 $87.60 $87.85 $87.85 2,193,272
2021-01-11 $90.21 $90.33 $89.14 $89.37 $89.37 2,107,372
2021-01-08 $90.04 $91.37 $89.62 $90.67 $90.67 1,997,716
2021-01-07 $87.53 $89.60 $86.79 $89.44 $89.44 2,494,328
2021-01-06 $87.68 $88.45 $86.60 $87.20 $87.20 3,185,752
2021-01-05 $88.85 $89.42 $88.01 $88.44 $88.44 2,720,516
2021-01-04 $91.50 $91.73 $87.88 $88.92 $88.92 2,368,175
2020-12-31 $89.76 $91.33 $89.37 $91.23 $91.23 1,100,285
2020-12-30 $90.50 $90.76 $89.29 $89.64 $89.64 1,115,841
2020-12-29 $91.39 $92.08 $89.93 $90.00 $90.00 1,476,759
2020-12-28 $88.89 $90.78 $88.89 $90.58 $90.58 1,432,600
2020-12-24 $88.52 $88.99 $88.15 $88.63 $88.63 441,507
2020-12-23 $88.50 $90.06 $88.27 $88.28 $88.28 1,598,454
2020-12-22 $85.79 $88.44 $85.28 $88.00 $88.00 2,183,867
2020-12-21 $85.19 $85.75 $83.22 $85.64 $85.64 2,327,420
2020-12-18 $86.44 $87.20 $85.77 $86.82 $86.82 6,067,662
2020-12-17 $85.00 $86.59 $84.66 $86.52 $86.52 1,689,031
2020-12-16 $83.88 $86.08 $83.72 $85.09 $85.09 1,816,482
2020-12-15 $84.77 $85.48 $83.69 $85.15 $85.15 2,739,790
2020-12-14 $84.53 $85.80 $83.51 $83.57 $83.57 2,408,450
2020-12-11 $86.20 $86.27 $83.65 $84.18 $84.18 2,202,263
2020-12-10 $85.03 $87.77 $84.82 $86.74 $86.74 2,631,473
2020-12-09 $85.50 $86.00 $83.90 $85.03 $85.03 2,898,703
2020-12-08 $85.98 $86.07 $84.32 $85.40 $85.40 1,995,363
2020-12-07 $85.70 $86.54 $85.14 $86.06 $86.06 2,775,105
2020-12-04 $84.23 $85.96 $83.71 $85.76 $85.76 2,413,224
2020-12-03 $83.90 $84.78 $83.38 $83.65 $83.65 1,697,299
2020-12-02 $83.67 $84.81 $83.17 $84.47 $84.47 1,500,478
2020-12-01 $84.56 $84.93 $83.57 $83.88 $83.88 2,528,945
2020-11-30 $84.98 $84.98 $83.12 $83.89 $83.89 3,948,429
2020-11-27 $84.87 $85.36 $83.83 $85.26 $85.26 919,782
2020-11-25 $85.27 $85.54 $83.83 $84.21 $84.21 1,712,134
2020-11-24 $85.50 $86.15 $85.01 $85.61 $85.61 1,793,724
2020-11-23 $84.95 $85.81 $83.86 $84.70 $84.70 1,596,587
2020-11-20 $85.03 $85.39 $84.36 $84.53 $84.53 2,794,802
2020-11-19 $84.45 $85.54 $84.07 $85.24 $85.24 2,178,723
2020-11-18 $84.85 $87.24 $84.60 $85.24 $85.24 5,012,829
2020-11-17 $85.25 $88.00 $83.89 $85.18 $85.18 4,972,666
2020-11-16 $82.90 $83.20 $81.13 $82.17 $82.17 1,841,002
2020-11-13 $80.34 $82.28 $79.89 $81.78 $81.78 2,342,127
2020-11-12 $79.38 $80.60 $78.34 $80.35 $80.35 2,437,784
2020-11-11 $81.76 $81.76 $79.21 $80.03 $80.03 2,468,375
2020-11-10 $83.70 $83.96 $81.00 $81.21 $81.21 3,365,229
2020-11-09 $82.00 $85.83 $81.60 $84.00 $84.00 4,185,306
2020-11-06 $77.69 $78.51 $77.16 $78.03 $78.03 2,585,487
2020-11-05 $76.96 $78.44 $76.14 $77.55 $77.55 2,721,757
2020-11-04 $76.24 $77.49 $75.13 $75.97 $75.97 3,241,409
2020-11-03 $73.50 $74.80 $73.10 $74.21 $74.21 2,518,466
2020-11-02 $73.11 $73.84 $72.14 $72.60 $72.60 2,614,842
2020-10-30 $72.48 $72.81 $70.92 $71.69 $71.69 3,131,454
2020-10-29 $73.42 $73.99 $72.10 $72.91 $72.91 2,253,711
2020-10-28 $75.01 $75.45 $73.18 $73.26 $73.26 3,192,332
2020-10-27 $78.35 $78.65 $76.39 $76.50 $76.50 2,661,752
2020-10-26 $79.23 $79.52 $77.32 $78.08 $78.08 2,396,946
2020-10-23 $79.86 $80.52 $79.07 $80.41 $80.41 2,500,571
2020-10-22 $79.74 $81.00 $78.02 $79.38 $79.38 6,111,068
2020-10-21 $84.44 $84.84 $82.58 $83.61 $83.61 2,149,780
2020-10-20 $84.49 $85.66 $83.69 $84.43 $84.43 1,415,669
2020-10-19 $85.50 $86.73 $83.23 $84.00 $84.00 1,832,939
2020-10-16 $85.87 $86.98 $85.20 $85.33 $85.33 1,831,137
2020-10-15 $83.83 $85.87 $83.49 $85.32 $85.32 2,006,295
2020-10-14 $83.92 $86.25 $83.77 $85.17 $85.17 1,805,162
2020-10-13 $84.04 $85.01 $83.20 $83.94 $83.94 1,830,861
2020-10-12 $84.44 $85.47 $83.18 $85.02 $85.02 2,090,271
2020-10-09 $82.60 $83.95 $81.81 $83.90 $83.90 2,229,688
2020-10-08 $82.00 $82.25 $80.93 $81.65 $81.65 1,804,960
2020-10-07 $79.58 $81.72 $79.45 $81.50 $81.50 1,971,232
2020-10-06 $80.28 $80.43 $78.47 $78.59 $78.59 1,488,363
2020-10-05 $79.12 $80.50 $79.04 $80.15 $80.15 1,662,214
2020-10-02 $77.95 $79.92 $77.67 $78.81 $78.81 1,541,585
2020-10-01 $80.38 $80.74 $78.44 $78.98 $78.98 1,994,144
2020-09-30 $78.33 $80.99 $78.32 $79.82 $79.82 3,248,371
2020-09-29 $78.34 $80.03 $77.97 $78.31 $78.31 2,640,704
2020-09-28 $78.35 $78.72 $77.49 $77.71 $77.71 2,805,633
2020-09-25 $74.18 $77.49 $74.07 $77.45 $77.45 2,869,200
2020-09-24 $75.74 $76.08 $74.25 $74.67 $74.67 2,575,739
2020-09-23 $78.75 $78.76 $75.67 $76.05 $76.05 4,254,119
2020-09-22 $81.25 $81.45 $77.65 $78.68 $78.68 4,061,956
2020-09-21 $81.61 $82.20 $79.70 $81.45 $81.45 2,164,329
2020-09-18 $83.58 $84.86 $82.31 $83.20 $83.20 3,592,853
2020-09-17 $83.06 $83.93 $82.44 $83.69 $83.69 2,463,350
2020-09-16 $83.70 $84.69 $83.54 $83.87 $83.87 1,992,460
2020-09-15 $83.48 $84.28 $82.94 $83.30 $83.30 2,378,691
2020-09-14 $82.08 $83.50 $81.93 $82.95 $82.95 1,702,443
2020-09-11 $83.00 $83.05 $80.98 $81.78 $81.78 1,721,599
2020-09-10 $85.14 $85.14 $82.43 $82.64 $82.64 2,276,472
2020-09-09 $83.31 $85.71 $83.07 $84.84 $84.84 2,160,919
2020-09-08 $82.75 $83.54 $82.03 $82.16 $82.16 2,892,988
2020-09-04 $85.77 $86.08 $82.65 $83.71 $83.71 2,786,936
2020-09-03 $87.53 $87.60 $84.95 $85.69 $85.69 4,146,118
2020-09-02 $86.25 $87.79 $85.96 $87.44 $87.44 3,037,802
2020-09-01 $85.09 $86.01 $84.51 $85.91 $85.91 3,611,893
2020-08-31 $84.38 $86.41 $83.96 $85.84 $85.84 4,171,882
2020-08-28 $83.87 $84.60 $83.16 $84.33 $84.33 2,995,499
2020-08-27 $81.52 $84.31 $81.19 $83.70 $83.70 3,596,694
2020-08-26 $80.35 $81.71 $80.18 $81.52 $81.52 2,714,102
2020-08-25 $79.54 $80.99 $79.21 $80.35 $80.35 2,027,025
2020-08-24 $79.00 $79.86 $78.15 $78.71 $78.71 2,271,111
2020-08-21 $78.95 $78.95 $78.09 $78.71 $78.71 1,699,836
2020-08-20 $78.22 $79.14 $78.03 $79.10 $79.10 1,727,124
2020-08-19 $78.87 $79.77 $78.31 $78.77 $78.77 2,566,238
2020-08-18 $78.46 $78.82 $77.92 $78.59 $78.59 1,397,854
2020-08-17 $78.15 $79.06 $78.07 $78.44 $78.44 1,629,522
2020-08-14 $78.69 $79.14 $77.67 $78.07 $78.07 1,317,747
2020-08-13 $78.24 $79.84 $77.98 $79.40 $79.40 2,332,944
2020-08-12 $77.00 $78.84 $76.96 $78.58 $78.58 2,050,004
2020-08-11 $76.47 $77.60 $75.55 $76.66 $76.66 2,189,852
2020-08-10 $76.82 $77.13 $75.49 $75.78 $75.78 1,902,086
2020-08-07 $77.27 $77.64 $76.16 $76.94 $76.94 2,221,287
2020-08-06 $77.53 $77.76 $76.50 $77.41 $77.41 1,353,588
2020-08-05 $76.85 $78.40 $76.73 $78.12 $78.12 1,420,964
2020-08-04 $77.82 $77.94 $76.05 $76.60 $76.60 2,003,747
2020-08-03 $78.58 $78.88 $77.72 $78.02 $78.02 1,554,870
2020-07-31 $79.06 $79.30 $77.79 $78.41 $78.41 2,184,350
2020-07-30 $78.27 $79.06 $77.42 $78.95 $78.95 1,666,155
2020-07-29 $77.73 $80.29 $77.55 $79.33 $79.33 1,834,021
2020-07-28 $78.26 $78.89 $77.41 $77.44 $77.44 2,007,142
2020-07-27 $78.12 $79.18 $77.40 $78.69 $78.69 2,466,946
2020-07-24 $80.00 $80.50 $76.10 $78.13 $78.13 5,463,072
2020-07-23 $77.98 $78.92 $77.16 $77.32 $77.32 3,360,978
2020-07-22 $75.87 $78.56 $75.63 $77.91 $77.91 3,373,317
2020-07-21 $75.39 $76.58 $75.00 $75.94 $75.94 2,794,618
2020-07-20 $74.05 $75.81 $74.01 $74.64 $74.64 2,609,778
2020-07-17 $72.04 $74.60 $71.25 $74.11 $74.11 5,154,100
2020-07-16 $71.96 $72.19 $71.16 $71.85 $71.85 2,115,000
2020-07-15 $72.19 $73.61 $71.43 $72.47 $72.47 3,809,800
2020-07-14 $67.66 $71.25 $67.51 $71.22 $71.22 4,804,200
2020-07-13 $68.49 $68.86 $66.95 $67.19 $67.19 3,578,900
2020-07-10 $68.27 $68.38 $66.87 $67.82 $67.82 2,799,800
2020-07-09 $68.64 $69.23 $67.27 $68.26 $68.26 2,408,600
2020-07-08 $68.66 $69.29 $67.82 $68.76 $68.76 1,905,200
2020-07-07 $69.06 $69.91 $68.45 $68.57 $68.57 2,552,300
2020-07-06 $70.00 $70.29 $69.21 $69.53 $69.53 2,035,100
2020-07-02 $69.55 $70.23 $68.80 $69.19 $69.19 2,045,100
2020-07-01 $69.08 $69.58 $68.33 $69.00 $69.00 1,916,700
2020-06-30 $67.95 $69.33 $67.28 $69.11 $69.11 2,596,200
2020-06-29 $67.62 $68.10 $66.73 $67.89 $67.89 2,380,300
2020-06-26 $68.42 $69.08 $66.88 $67.13 $67.13 3,768,531
2020-06-25 $67.45 $68.19 $66.45 $68.07 $68.07 3,298,788
2020-06-24 $70.17 $70.36 $67.36 $67.49 $67.49 2,932,621
2020-06-23 $70.46 $71.83 $70.20 $70.74 $70.74 2,746,758
2020-06-22 $69.97 $70.24 $68.74 $69.81 $69.81 2,031,679
2020-06-19 $70.97 $71.10 $69.67 $70.24 $70.24 3,834,107
2020-06-18 $69.41 $70.27 $69.10 $69.98 $69.98 2,808,746
2020-06-17 $70.44 $70.50 $69.47 $69.83 $69.83 3,298,165
2020-06-16 $70.67 $71.14 $69.10 $70.21 $70.21 3,275,723
2020-06-15 $66.65 $69.69 $66.23 $68.96 $68.96 3,485,645
2020-06-12 $69.87 $70.42 $66.84 $67.98 $67.98 3,771,241
2020-06-11 $72.59 $72.70 $67.90 $68.06 $68.06 4,321,810
2020-06-10 $75.07 $75.35 $72.86 $73.28 $73.28 3,693,803
2020-06-09 $77.35 $77.35 $74.62 $74.96 $74.96 3,325,150
2020-06-08 $74.05 $77.00 $74.00 $76.95 $76.95 3,992,226
2020-06-05 $71.44 $74.60 $70.37 $74.37 $74.37 5,007,490
2020-06-04 $74.16 $74.48 $70.73 $71.00 $71.00 3,960,775
2020-06-03 $74.61 $75.41 $73.92 $74.73 $74.73 2,260,933
2020-06-02 $74.84 $75.14 $73.65 $74.83 $74.83 2,648,057
2020-06-01 $75.30 $75.95 $73.54 $74.27 $74.27 2,981,101
2020-05-29 $223.17 $225.10 $217.89 $224.72 $74.91 4,867,101
2020-05-28 $219.20 $226.18 $217.95 $222.15 $74.05 3,500,196
2020-05-27 $216.33 $217.96 $210.92 $216.35 $72.12 3,209,568
2020-05-26 $223.81 $223.95 $216.50 $217.01 $72.34 2,944,269
2020-05-22 $218.96 $219.05 $215.05 $218.81 $72.94 2,192,595
2020-05-21 $220.00 $220.51 $217.22 $218.50 $72.83 2,725,671
2020-05-20 $217.54 $221.84 $215.46 $220.96 $73.65 3,959,868
2020-05-19 $216.13 $218.75 $215.00 $215.20 $71.73 2,099,202
2020-05-18 $216.68 $220.50 $216.35 $216.43 $72.14 2,888,304
2020-05-15 $215.16 $216.35 $209.81 $212.96 $70.99 2,927,601
2020-05-14 $212.69 $217.58 $209.00 $217.45 $72.48 2,388,657
2020-05-13 $216.93 $220.74 $211.72 $214.11 $71.37 3,502,800
2020-05-12 $225.33 $226.00 $217.24 $217.47 $72.49 2,589,798
2020-05-11 $216.80 $225.92 $216.80 $225.05 $75.02 4,468,086
2020-05-08 $220.94 $222.18 $217.22 $217.84 $72.61 1,882,665
2020-05-07 $216.87 $219.07 $216.00 $218.04 $72.68 4,508,826
2020-05-06 $214.82 $218.03 $213.01 $213.71 $71.24 2,592,264
2020-05-05 $209.53 $216.82 $208.30 $214.58 $71.53 2,400,084
2020-05-04 $209.34 $209.49 $204.51 $206.94 $68.98 2,934,981
2020-05-01 $215.00 $215.00 $207.76 $209.33 $69.78 2,532,249
2020-04-30 $217.80 $221.51 $216.81 $217.50 $72.50 2,752,482
2020-04-29 $215.11 $221.00 $213.53 $218.97 $72.99 3,108,279
2020-04-28 $218.15 $219.74 $212.88 $213.16 $71.05 3,982,539
2020-04-27 $223.50 $224.99 $218.25 $219.88 $73.29 3,489,558
2020-04-24 $235.28 $235.28 $220.46 $223.48 $74.49 5,384,256
2020-04-23 $218.83 $223.45 $217.07 $221.04 $73.68 3,962,034
2020-04-22 $219.40 $219.72 $212.42 $216.52 $72.17 3,844,917
2020-04-21 $220.88 $221.46 $215.17 $216.02 $72.01 3,432,483
2020-04-20 $226.06 $227.63 $223.30 $224.60 $74.87 2,887,407
2020-04-17 $223.57 $228.68 $221.34 $228.41 $76.14 5,888,076
2020-04-16 $216.91 $219.54 $214.75 $217.52 $72.51 4,335,843
2020-04-15 $212.24 $216.24 $211.14 $214.65 $71.55 2,937,435
2020-04-14 $209.81 $216.76 $208.87 $216.16 $72.05 3,379,188
2020-04-13 $212.99 $213.65 $202.01 $207.19 $69.06 2,900,829
2020-04-09 $209.64 $218.00 $207.23 $215.44 $71.81 4,663,014
2020-04-08 $197.14 $208.67 $194.35 $207.05 $69.02 4,735,494
2020-04-07 $201.00 $206.93 $194.30 $194.73 $64.91 4,901,721
2020-04-06 $195.31 $196.21 $189.55 $195.42 $65.14 5,401,008
2020-04-03 $182.44 $191.70 $182.27 $189.07 $63.02 5,939,562
2020-04-02 $171.15 $185.32 $170.99 $184.86 $61.62 4,586,370
2020-04-01 $180.84 $183.03 $169.33 $172.63 $57.54 5,666,913
2020-03-31 $195.66 $196.81 $187.12 $188.62 $62.87 9,067,986
2020-03-30 $198.10 $202.50 $186.03 $196.06 $65.35 5,567,004
2020-03-27 $191.97 $202.00 $191.71 $198.15 $66.05 3,600,246
2020-03-26 $193.66 $201.49 $191.99 $199.44 $66.48 4,676,346
2020-03-25 $185.15 $198.38 $184.00 $190.93 $63.64 5,938,020
2020-03-24 $165.78 $185.98 $164.59 $184.89 $61.63 7,542,324
2020-03-23 $163.90 $164.29 $154.52 $157.23 $52.41 7,908,030
2020-03-20 $181.36 $188.00 $162.60 $166.45 $55.48 7,063,542
2020-03-19 $172.75 $186.53 $168.23 $180.37 $60.12 7,778,004
2020-03-18 $166.30 $174.82 $162.22 $173.14 $57.71 7,398,510
2020-03-17 $169.08 $176.81 $162.19 $176.40 $58.80 7,945,425
2020-03-16 $170.00 $176.33 $165.19 $165.73 $55.24 7,554,612
2020-03-13 $194.93 $196.00 $173.33 $185.50 $61.83 11,287,353
2020-03-12 $185.83 $197.51 $178.61 $187.02 $62.34 9,302,847
2020-03-11 $196.96 $202.49 $194.57 $197.37 $65.79 5,575,731
2020-03-10 $198.07 $202.94 $192.61 $202.87 $67.62 6,402,723
2020-03-09 $190.68 $196.87 $190.50 $191.06 $63.69 5,835,984
2020-03-06 $202.52 $206.79 $199.76 $205.85 $68.62 5,369,709
2020-03-05 $219.13 $219.13 $206.86 $208.96 $69.65 5,670,402
2020-03-04 $213.37 $217.40 $208.79 $217.38 $72.46 6,833,226
2020-03-03 $213.74 $216.84 $205.39 $208.56 $69.52 6,994,521
2020-03-02 $207.00 $212.93 $205.88 $212.92 $70.97 6,064,314
2020-02-28 $207.76 $207.76 $199.15 $204.84 $68.28 10,069,188
2020-02-27 $217.53 $220.51 $212.76 $212.96 $70.99 6,853,797
2020-02-26 $225.16 $229.43 $220.45 $221.58 $73.86 3,122,910
2020-02-25 $227.64 $228.42 $223.17 $224.07 $74.69 4,229,844
2020-02-24 $224.16 $228.11 $223.57 $226.29 $75.43 4,238,859
2020-02-21 $232.80 $232.80 $230.13 $231.25 $77.08 2,534,235
2020-02-20 $235.30 $235.64 $229.71 $233.91 $77.97 3,072,690
2020-02-19 $230.82 $237.32 $230.45 $235.31 $78.44 4,714,473
2020-02-18 $228.57 $230.21 $227.28 $229.54 $76.51 4,071,153
2020-02-14 $228.27 $230.77 $227.03 $230.55 $76.85 2,039,037
2020-02-13 $225.17 $229.43 $225.17 $226.54 $75.51 4,168,155
2020-02-12 $231.37 $231.94 $224.67 $226.81 $75.60 4,105,077
2020-02-11 $230.26 $231.78 $228.33 $231.15 $77.05 2,578,710
2020-02-10 $230.78 $232.00 $227.07 $228.44 $76.15 3,704,685
2020-02-07 $235.65 $235.86 $230.93 $232.41 $77.47 3,289,149
2020-02-06 $232.84 $236.68 $230.48 $236.64 $78.88 4,488,471
2020-02-05 $227.31 $231.43 $227.31 $231.13 $77.04 5,157,699
2020-02-04 $223.39 $228.36 $222.86 $226.35 $75.45 4,120,779
2020-02-03 $219.50 $224.28 $219.00 $219.92 $73.31 6,823,200
2020-01-31 $242.46 $242.98 $215.16 $219.86 $73.29 12,421,419
2020-01-30 $230.42 $234.51 $229.40 $233.97 $77.99 3,560,226
2020-01-29 $233.00 $236.07 $232.48 $232.73 $77.58 4,559,730
2020-01-28 $229.29 $233.95 $227.16 $232.92 $77.64 3,916,302
2020-01-27 $226.99 $230.34 $224.74 $228.92 $76.31 5,805,282
2020-01-24 $232.14 $234.05 $229.10 $230.45 $76.82 5,010,927
2020-01-23 $241.50 $242.40 $228.50 $231.27 $77.09 9,834,444
2020-01-22 $243.47 $245.71 $242.85 $242.99 $81.00 3,893,601
2020-01-21 $238.66 $243.31 $238.47 $242.12 $80.71 2,537,403
2020-01-17 $239.81 $239.97 $238.02 $238.64 $79.55 4,073,412
2020-01-16 $238.39 $239.50 $235.58 $238.58 $79.53 2,124,501
2020-01-15 $236.00 $237.92 $235.13 $236.79 $78.93 2,865,840
2020-01-14 $233.95 $236.54 $233.11 $236.03 $78.68 3,696,819
2020-01-13 $233.48 $234.81 $232.55 $233.40 $77.80 3,341,730
2020-01-10 $235.69 $236.00 $232.34 $232.84 $77.61 3,465,648
2020-01-09 $232.92 $235.65 $232.08 $233.92 $77.97 4,137,678
2020-01-08 $234.00 $234.00 $229.84 $231.46 $77.15 4,281,645
2020-01-07 $234.25 $235.80 $232.15 $233.01 $77.67 2,621,481
2020-01-06 $230.95 $235.06 $230.01 $234.80 $78.27 3,243,453
2020-01-03 $228.50 $232.50 $228.32 $231.63 $77.21 2,993,559
2020-01-02 $230.00 $233.75 $229.89 $232.50 $77.50 4,136,856
2019-12-31 $232.01 $233.51 $231.00 $233.29 $77.76 2,245,437
2019-12-30 $234.93 $235.59 $231.35 $232.42 $77.47 2,636,859
2019-12-27 $236.04 $236.60 $233.99 $234.61 $78.20 1,572,669
2019-12-26 $235.94 $236.51 $234.17 $235.78 $78.59 2,033,862
2019-12-24 $237.36 $237.64 $234.63 $235.79 $78.60 943,686
2019-12-23 $236.73 $238.50 $236.39 $237.32 $79.11 2,249,898
2019-12-20 $235.07 $236.44 $231.67 $236.39 $78.80 6,232,824
2019-12-19 $237.05 $238.48 $233.05 $233.22 $77.74 4,418,661
2019-12-18 $238.13 $239.62 $235.40 $235.63 $78.54 3,674,601
2019-12-17 $236.84 $238.40 $235.02 $237.92 $79.31 4,028,841
2019-12-16 $233.07 $236.69 $232.53 $234.96 $78.32 3,792,129
2019-12-13 $229.71 $233.10 $229.70 $232.64 $77.55 3,136,059
2019-12-12 $230.53 $231.34 $227.76 $230.70 $76.90 4,201,974
2019-12-11 $229.26 $230.80 $226.10 $230.32 $76.77 5,411,814
2019-12-10 $233.88 $235.11 $226.53 $229.16 $76.39 8,960,490
2019-12-09 $238.56 $239.00 $231.84 $234.29 $78.10 6,635,850
2019-12-06 $245.00 $245.99 $238.78 $238.98 $79.66 8,513,535
2019-12-05 $247.50 $247.50 $238.30 $242.96 $80.99 4,118,739
2019-12-04 $244.88 $247.35 $244.09 $246.19 $82.06 3,459,636
2019-12-03 $240.50 $245.03 $239.18 $244.56 $81.52 2,733,786
2019-12-02 $245.52 $246.95 $242.00 $242.85 $80.95 2,757,078
2019-11-29 $245.72 $247.02 $243.85 $244.94 $81.65 947,265
2019-11-27 $246.45 $247.26 $244.50 $246.26 $82.09 1,893,318
2019-11-26 $245.49 $246.11 $243.36 $245.32 $81.77 4,096,890
2019-11-25 $242.00 $246.16 $241.71 $244.75 $81.58 3,214,449
2019-11-22 $244.18 $244.52 $240.26 $240.80 $80.27 2,055,327
2019-11-21 $244.07 $245.37 $241.93 $242.85 $80.95 2,338,344
2019-11-20 $243.71 $247.41 $242.45 $244.23 $81.41 2,955,501
2019-11-19 $243.00 $247.64 $242.22 $243.56 $81.19 3,208,125
2019-11-18 $244.31 $246.97 $241.76 $242.38 $80.79 3,508,662
2019-11-15 $242.14 $245.95 $241.54 $245.64 $81.88 4,736,355
2019-11-14 $242.49 $242.49 $239.89 $240.56 $80.19 2,441,916
2019-11-13 $239.03 $242.60 $237.39 $242.37 $80.79 2,440,725
2019-11-12 $234.28 $240.16 $234.08 $239.35 $79.78 2,920,746
2019-11-11 $233.46 $236.21 $233.23 $234.70 $78.23 2,173,662
2019-11-08 $234.37 $236.27 $233.08 $234.16 $78.05 2,483,583
2019-11-07 $235.58 $236.26 $234.16 $235.15 $78.38 2,178,606
2019-11-06 $233.72 $236.09 $233.01 $235.22 $78.41 3,131,706
2019-11-05 $234.83 $235.00 $230.56 $232.41 $77.47 3,771,522
2019-11-04 $238.68 $238.71 $234.39 $235.30 $78.43 3,853,179
2019-11-01 $239.75 $241.82 $235.74 $236.74 $78.91 3,783,042
2019-10-31 $238.90 $240.30 $236.00 $238.38 $79.46 3,131,727
2019-10-30 $238.45 $240.00 $237.11 $239.14 $79.71 2,925,717
2019-10-29 $235.30 $241.56 $235.27 $238.65 $79.55 3,146,565
2019-10-28 $228.97 $237.23 $227.64 $237.09 $79.03 4,239,348
2019-10-25 $227.19 $230.27 $225.05 $228.21 $76.07 4,149,012
2019-10-24 $235.53 $238.37 $224.76 $228.86 $76.29 9,636,651
2019-10-23 $222.47 $227.03 $221.60 $225.18 $75.06 3,723,111
2019-10-22 $228.49 $231.26 $221.84 $222.09 $74.03 2,841,222
2019-10-21 $228.52 $229.29 $226.09 $227.21 $75.74 2,910,429
2019-10-18 $227.36 $229.67 $227.29 $227.46 $75.82 3,768,318
2019-10-17 $228.81 $228.83 $226.05 $227.80 $75.93 2,912,583
2019-10-16 $228.16 $228.16 $225.36 $226.34 $75.45 3,067,617
2019-10-15 $227.87 $229.32 $227.07 $228.63 $76.21 2,722,911
2019-10-14 $228.35 $229.88 $225.13 $226.61 $75.54 2,395,197
2019-10-11 $227.51 $230.19 $225.75 $227.11 $75.70 4,402,200
2019-10-10 $223.28 $227.31 $221.83 $226.09 $75.36 3,066,804
2019-10-09 $220.04 $225.04 $219.80 $224.81 $74.94 3,089,457
2019-10-08 $223.55 $223.75 $218.01 $218.03 $72.68 3,043,611
2019-10-07 $227.78 $228.13 $223.08 $225.18 $75.06 3,374,547
2019-10-04 $223.18 $229.97 $223.18 $229.40 $76.47 4,267,974
2019-10-03 $214.94 $223.89 $214.40 $223.00 $74.33 5,810,148
2019-10-02 $215.82 $217.27 $213.23 $215.37 $71.79 4,097,205
2019-10-01 $218.24 $220.52 $215.00 $215.11 $71.70 3,812,610
2019-09-30 $219.00 $220.71 $215.69 $219.91 $73.30 3,053,784
2019-09-27 $222.09 $222.55 $215.64 $217.29 $72.43 4,858,998
2019-09-26 $221.98 $222.90 $218.90 $221.60 $73.87 2,852,469
2019-09-25 $218.77 $221.81 $217.08 $221.50 $73.83 3,009,642
2019-09-24 $221.37 $221.66 $216.69 $219.09 $73.03 2,232,552
2019-09-23 $219.28 $220.75 $218.01 $219.70 $73.23 3,052,542
2019-09-20 $216.35 $220.00 $215.98 $219.66 $73.22 5,980,560
2019-09-19 $216.71 $217.71 $215.09 $215.11 $71.70 2,297,664
2019-09-18 $220.00 $220.00 $214.69 $217.84 $72.61 1,804,554
2019-09-17 $216.02 $220.04 $216.02 $219.42 $73.14 2,656,953
2019-09-16 $218.19 $220.22 $214.09 $215.09 $71.70 2,434,917
2019-09-13 $219.23 $220.40 $217.41 $219.50 $73.17 2,055,945
2019-09-12 $220.08 $221.82 $218.00 $220.45 $73.48 2,485,749
2019-09-11 $217.55 $219.10 $215.33 $217.85 $72.62 3,224,604
2019-09-10 $215.00 $218.28 $208.15 $218.27 $72.76 4,134,942
2019-09-09 $225.74 $227.21 $216.67 $217.21 $72.40 2,989,080
2019-09-06 $226.26 $228.19 $225.45 $226.29 $75.43 2,778,801
2019-09-05 $222.06 $225.35 $221.85 $224.98 $74.99 3,578,889
2019-09-04 $219.54 $220.87 $217.61 $219.86 $73.29 2,381,802
2019-09-03 $219.91 $221.55 $216.38 $218.61 $72.87 2,172,564
2019-08-30 $222.00 $222.58 $219.66 $221.84 $73.95 2,469,732
2019-08-29 $218.68 $221.50 $217.80 $220.07 $73.36 2,067,441
2019-08-28 $214.59 $217.80 $213.95 $216.90 $72.30 1,404,945
2019-08-27 $215.50 $217.11 $213.78 $214.89 $71.63 2,283,414
2019-08-26 $213.44 $215.77 $212.45 $215.66 $71.89 1,680,075
2019-08-23 $216.67 $217.40 $210.85 $212.04 $70.68 3,059,463
2019-08-22 $222.24 $223.00 $210.73 $216.67 $72.22 8,070,153
2019-08-21 $222.85 $223.60 $220.75 $221.79 $73.93 2,530,521
2019-08-20 $223.08 $226.41 $221.97 $222.01 $74.00 3,384,147
2019-08-19 $220.57 $223.95 $220.24 $222.50 $74.17 3,884,505
2019-08-16 $218.00 $220.48 $217.01 $219.34 $73.11 3,248,295
2019-08-15 $214.53 $217.05 $213.42 $215.21 $71.74 3,177,669
2019-08-14 $216.88 $217.71 $213.40 $213.51 $71.17 2,391,840
2019-08-13 $215.79 $219.70 $215.00 $219.22 $73.07 2,822,412
2019-08-12 $216.60 $217.98 $214.52 $215.89 $71.96 1,947,000
2019-08-09 $216.26 $218.50 $215.17 $217.63 $72.54 1,757,142
2019-08-08 $215.00 $218.47 $214.20 $217.10 $72.37 2,471,055
2019-08-07 $210.79 $214.04 $206.88 $213.08 $71.03 2,808,588
2019-08-06 $211.46 $212.87 $209.37 $212.73 $70.91 2,766,915
2019-08-05 $211.54 $212.99 $207.37 $209.43 $69.81 3,364,020
2019-08-02 $214.20 $215.29 $211.29 $214.34 $71.45 3,128,163
2019-08-01 $213.31 $217.99 $213.31 $215.07 $71.69 3,764,319
2019-07-31 $216.30 $217.45 $210.75 $212.85 $70.95 2,286,123
2019-07-30 $215.62 $217.77 $214.64 $216.87 $72.29 2,978,274
2019-07-29 $212.78 $216.57 $211.00 $216.27 $72.09 3,401,349
2019-07-26 $211.93 $214.91 $211.05 $212.85 $70.95 4,142,268
2019-07-25 $212.55 $214.13 $209.69 $212.47 $70.82 4,080,093
2019-07-24 $218.16 $219.71 $210.73 $214.88 $71.63 10,900,371
2019-07-23 $194.17 $196.18 $193.11 $195.46 $65.15 3,602,718
2019-07-22 $195.22 $196.75 $193.70 $194.01 $64.67 4,221,819
2019-07-19 $193.71 $195.24 $193.13 $194.33 $64.78 3,974,316
2019-07-18 $190.17 $194.23 $189.77 $193.08 $64.36 4,345,848
2019-07-17 $188.00 $190.20 $187.17 $189.76 $63.25 2,771,628
2019-07-16 $191.38 $191.38 $187.41 $187.53 $62.51 2,461,704
2019-07-15 $191.70 $191.86 $190.54 $190.89 $63.63 2,994,723
2019-07-12 $194.75 $194.75 $189.28 $191.45 $63.82 3,078,243
2019-07-11 $192.70 $195.05 $191.33 $195.03 $65.01 2,598,162
2019-07-10 $189.03 $192.99 $189.03 $191.18 $63.73 3,510,126
2019-07-09 $186.25 $190.60 $186.22 $189.99 $63.33 4,002,348
2019-07-08 $187.52 $187.94 $186.47 $186.76 $62.25 2,775,777
2019-07-05 $186.17 $188.72 $185.83 $188.30 $62.77 2,854,776
2019-07-03 $185.17 $187.55 $184.86 $187.40 $62.47 2,281,776
2019-07-02 $184.95 $186.55 $183.01 $184.64 $61.55 4,950,765
2019-07-01 $186.65 $187.27 $183.90 $185.27 $61.76 5,541,021
2019-06-28 $185.67 $186.19 $184.04 $184.74 $61.58 12,762,378
2019-06-27 $188.42 $188.42 $184.62 $185.43 $61.81 4,940,967
2019-06-26 $191.47 $191.85 $186.41 $187.05 $62.35 3,286,497
2019-06-25 $191.61 $193.73 $191.48 $191.96 $63.99 5,899,257
2019-06-24 $193.46 $193.49 $191.14 $191.76 $63.92 4,497,162
2019-06-21 $193.56 $195.00 $191.40 $193.23 $64.41 7,141,617
2019-06-20 $192.50 $194.88 $190.19 $192.87 $64.29 7,109,682
2019-06-19 $189.39 $191.87 $188.49 $190.99 $63.66 5,916,951
2019-06-18 $185.67 $190.46 $185.33 $189.31 $63.10 3,420,096
2019-06-17 $184.63 $185.40 $183.30 $184.75 $61.58 3,212,316
2019-06-14 $184.55 $184.63 $182.49 $183.93 $61.31 3,233,817
2019-06-13 $185.02 $185.70 $182.22 $184.64 $61.55 4,069,818
2019-06-12 $186.00 $186.81 $182.27 $184.80 $61.60 3,270,912
2019-06-11 $185.72 $186.67 $183.36 $185.60 $61.87 3,063,138
2019-06-10 $184.89 $186.77 $183.81 $185.23 $61.74 3,916,119
2019-06-07 $181.07 $185.49 $181.00 $183.81 $61.27 3,599,928
2019-06-06 $177.61 $180.52 $176.92 $179.79 $59.93 3,000,957
2019-06-05 $175.50 $177.91 $175.09 $177.30 $59.10 3,996,381
2019-06-04 $170.44 $174.22 $169.76 $174.04 $58.01 3,705,771
2019-06-03 $169.75 $170.91 $167.83 $168.82 $56.27 4,625,706
2019-05-31 $168.78 $171.94 $168.21 $170.70 $56.90 3,995,160
2019-05-30 $167.49 $170.19 $167.09 $170.02 $56.67 2,242,863
2019-05-29 $167.95 $168.51 $165.69 $167.22 $55.74 3,789,738
2019-05-28 $169.38 $171.44 $168.68 $169.28 $56.43 4,212,297
2019-05-24 $170.95 $172.54 $169.21 $169.38 $56.46 3,215,808
2019-05-23 $172.98 $172.99 $168.80 $169.97 $56.66 3,220,527
2019-05-22 $171.19 $173.95 $171.00 $172.66 $57.55 3,229,584
2019-05-21 $174.45 $176.00 $171.79 $172.00 $57.33 3,674,295
2019-05-20 $172.10 $173.94 $170.97 $172.78 $57.59 3,517,725
2019-05-17 $175.06 $176.40 $172.43 $173.12 $57.71 3,264,759
2019-05-16 $177.92 $179.17 $176.95 $177.14 $59.05 2,780,598
2019-05-15 $177.92 $179.16 $176.88 $177.25 $59.08 3,702,894
2019-05-14 $178.13 $180.62 $177.71 $178.89 $59.63 2,125,905
2019-05-13 $177.75 $179.79 $177.28 $178.17 $59.39 2,607,417
2019-05-10 $180.60 $181.68 $176.01 $181.10 $60.37 2,572,701
2019-05-09 $177.13 $181.92 $177.07 $181.34 $60.45 3,499,914
2019-05-08 $178.54 $179.24 $176.87 $177.77 $59.26 2,764,734
2019-05-07 $181.95 $183.20 $177.12 $178.33 $59.44 2,917,065
2019-05-06 $176.17 $183.50 $174.82 $182.99 $61.00 3,199,674
2019-05-03 $180.00 $182.49 $179.85 $181.51 $60.50 2,990,178
2019-05-02 $175.93 $178.66 $174.83 $178.66 $59.55 3,087,642
2019-05-01 $176.34 $177.89 $174.72 $175.39 $58.46 2,761,878
2019-04-30 $173.82 $177.04 $173.64 $176.07 $58.69 2,721,873
2019-04-29 $174.26 $176.25 $173.14 $174.33 $58.11 4,102,317
2019-04-26 $175.36 $177.06 $174.04 $176.12 $58.71 3,854,142
2019-04-25 $178.42 $179.86 $174.81 $177.22 $59.07 4,303,482
2019-04-24 $178.89 $181.00 $173.00 $177.73 $59.24 7,201,233
2019-04-23 $178.07 $182.18 $177.28 $180.98 $60.33 4,736,442
2019-04-22 $176.08 $180.51 $175.69 $178.27 $59.42 3,783,579
2019-04-18 $178.01 $180.00 $172.14 $177.26 $59.09 8,024,553
2019-04-17 $190.66 $191.00 $176.36 $177.49 $59.16 8,411,202
2019-04-16 $190.87 $191.54 $188.52 $190.39 $63.46 4,880,193
2019-04-15 $192.00 $192.99 $189.14 $189.23 $63.08 2,423,634
2019-04-12 $190.50 $192.52 $190.30 $191.71 $63.90 3,145,344
2019-04-11 $189.90 $190.51 $186.89 $190.36 $63.45 2,506,974
2019-04-10 $189.68 $190.21 $188.20 $188.83 $62.94 3,257,994
2019-04-09 $188.23 $190.45 $188.22 $189.96 $63.32 2,742,255
2019-04-08 $188.07 $188.65 $185.79 $188.53 $62.84 2,696,754
2019-04-05 $189.31 $190.65 $188.19 $188.31 $62.77 2,584,005
2019-04-04 $191.26 $191.66 $188.00 $189.30 $63.10 2,511,648
2019-04-03 $190.83 $191.75 $189.87 $190.71 $63.57 4,122,261
2019-04-02 $189.90 $190.80 $188.52 $190.00 $63.33 3,168,276
2019-04-01 $192.56 $193.96 $189.58 $190.00 $63.33 4,106,910
2019-03-29 $189.66 $191.58 $188.78 $191.33 $63.78 2,247,027
2019-03-28 $188.37 $189.35 $186.68 $188.76 $62.92 1,652,577
2019-03-27 $190.53 $190.84 $185.88 $187.55 $62.52 2,234,721
2019-03-26 $190.67 $191.56 $189.13 $190.28 $63.43 2,703,012
2019-03-25 $188.05 $189.79 $186.99 $189.40 $63.13 2,579,880
2019-03-22 $192.15 $192.93 $188.59 $188.99 $63.00 3,180,096
2019-03-21 $188.01 $193.04 $187.56 $192.15 $64.05 2,578,554
2019-03-20 $188.23 $191.20 $188.07 $188.91 $62.97 3,183,270
2019-03-19 $192.12 $192.75 $187.60 $189.36 $63.12 7,527,660
2019-03-18 $194.48 $197.86 $189.90 $190.89 $63.63 14,296,866
2019-03-15 $179.19 $181.43 $178.38 $179.75 $59.92 7,611,921
2019-03-14 $178.05 $178.38 $175.84 $178.02 $59.34 5,482,839
2019-03-13 $175.73 $178.69 $175.50 $177.91 $59.30 7,502,298
2019-03-12 $173.43 $175.60 $171.74 $175.44 $58.48 4,414,500
2019-03-11 $170.17 $173.82 $169.58 $173.56 $57.85 4,588,362
2019-03-08 $170.53 $170.53 $166.37 $169.26 $56.42 3,129,432
2019-03-07 $171.10 $172.25 $170.30 $170.96 $56.99 2,611,653
2019-03-06 $172.93 $173.00 $169.74 $171.62 $57.21 2,965,890
2019-03-05 $171.12 $173.00 $170.21 $172.58 $57.53 2,803,290
2019-03-04 $174.45 $175.23 $169.33 $171.21 $57.07 4,936,599
2019-03-01 $170.82 $174.74 $170.14 $173.71 $57.90 3,847,152
2019-02-28 $168.59 $171.57 $168.17 $169.29 $56.43 4,748,040
2019-02-27 $167.22 $169.48 $167.14 $168.59 $56.20 2,058,549
2019-02-26 $169.74 $170.38 $167.23 $168.13 $56.04 4,287,129
2019-02-25 $172.75 $173.51 $169.38 $170.44 $56.81 4,589,301
2019-02-22 $173.56 $175.07 $172.04 $172.51 $57.50 4,295,343
2019-02-21 $176.34 $176.47 $172.71 $173.94 $57.98 4,420,149
2019-02-20 $177.92 $178.12 $176.00 $176.68 $58.89 2,764,419
2019-02-19 $177.80 $178.68 $176.44 $177.03 $59.01 2,175,678
2019-02-15 $177.89 $178.62 $176.30 $177.78 $59.26 2,572,137
2019-02-14 $176.30 $177.23 $175.35 $176.12 $58.71 1,461,849
2019-02-13 $177.88 $178.03 $174.18 $176.23 $58.74 2,310,063
2019-02-12 $174.25 $178.39 $173.32 $177.59 $59.20 4,050,465
2019-02-11 $172.11 $174.77 $172.11 $173.31 $57.77 2,803,149
2019-02-08 $168.54 $171.96 $168.03 $171.93 $57.31 2,708,235
2019-02-07 $169.37 $170.99 $168.18 $170.25 $56.75 2,560,968
2019-02-06 $169.83 $171.32 $167.82 $170.58 $56.86 3,005,433
2019-02-05 $171.68 $172.72 $169.84 $170.11 $56.70 3,626,718
2019-02-04 $169.10 $171.63 $166.15 $171.31 $57.10 4,088,436
2019-02-01 $167.54 $171.48 $163.08 $168.70 $56.23 6,626,064
2019-01-31 $168.23 $172.10 $167.09 $170.42 $56.81 4,335,291
2019-01-30 $166.43 $169.29 $166.13 $168.74 $56.25 2,719,446
2019-01-29 $168.10 $168.30 $165.94 $166.12 $55.37 3,053,292
2019-01-28 $168.61 $170.06 $167.43 $168.34 $56.11 3,222,357
2019-01-25 $170.76 $170.90 $169.26 $170.64 $56.88 3,453,123
2019-01-24 $167.59 $170.10 $167.28 $169.20 $56.40 3,423,387
2019-01-23 $168.96 $169.73 $165.75 $167.67 $55.89 4,719,156
2019-01-22 $167.58 $168.40 $166.10 $168.29 $56.10 4,429,818
2019-01-18 $163.00 $168.53 $162.81 $168.41 $56.14 6,916,329
2019-01-17 $156.84 $160.42 $156.01 $159.11 $53.04 4,785,315
2019-01-16 $162.03 $162.88 $156.00 $156.64 $52.21 5,928,678
2019-01-15 $155.10 $162.77 $155.00 $162.09 $54.03 7,925,754
2019-01-14 $151.11 $151.94 $149.40 $149.49 $49.83 3,969,939
2019-01-11 $154.38 $154.50 $151.22 $152.80 $50.93 3,033,636
2019-01-10 $153.86 $155.71 $152.77 $155.11 $51.70 2,779,638
2019-01-09 $153.81 $157.33 $153.72 $154.35 $51.45 3,024,024
2019-01-08 $151.45 $153.11 $148.79 $152.61 $50.87 2,835,288
2019-01-07 $148.15 $151.56 $148.15 $149.74 $49.91 3,992,916
2019-01-04 $145.33 $149.36 $145.12 $148.72 $49.57 3,782,217
2019-01-03 $147.57 $148.09 $140.86 $143.66 $47.89 4,591,548
2019-01-02 $151.91 $152.89 $147.84 $149.24 $49.75 3,060,159
2018-12-31 $151.35 $154.08 $151.35 $153.17 $51.06 2,324,988
2018-12-28 $151.57 $152.43 $148.88 $150.41 $50.14 2,538,933
2018-12-27 $145.91 $150.02 $144.39 $150.01 $50.00 5,165,655
2018-12-26 $140.62 $148.10 $140.51 $147.99 $49.33 4,192,839
2018-12-24 $143.32 $144.09 $139.64 $139.92 $46.64 2,537,085
2018-12-21 $148.54 $149.99 $143.86 $144.21 $48.07 6,750,648
2018-12-20 $153.45 $154.28 $146.33 $148.54 $49.51 4,342,479
2018-12-19 $156.17 $159.03 $151.67 $153.65 $51.22 3,619,380
2018-12-18 $158.19 $158.23 $154.51 $156.06 $52.02 3,250,002
2018-12-17 $158.52 $158.83 $153.93 $155.02 $51.67 2,949,705
2018-12-14 $162.66 $163.52 $159.52 $160.13 $53.38 2,892,039
2018-12-13 $164.31 $165.28 $161.90 $163.94 $54.65 3,347,724
2018-12-12 $164.99 $167.19 $163.02 $163.14 $54.38 3,687,882
2018-12-11 $163.72 $165.78 $161.14 $163.19 $54.40 3,216,474
2018-12-10 $157.20 $162.51 $156.60 $161.92 $53.97 3,363,999
2018-12-07 $161.97 $162.61 $155.91 $157.21 $52.40 3,480,816
2018-12-06 $157.01 $163.41 $155.02 $163.33 $54.44 7,339,746
2018-12-04 $163.50 $164.25 $156.74 $157.35 $52.45 4,931,694
2018-12-03 $164.07 $165.31 $162.02 $163.44 $54.48 4,321,656
2018-11-30 $163.53 $163.80 $160.33 $162.01 $54.00 5,383,626
2018-11-29 $160.67 $163.36 $159.55 $162.80 $54.27 3,777,450
2018-11-28 $155.38 $161.33 $154.56 $161.05 $53.68 5,012,952
2018-11-27 $151.59 $155.76 $150.57 $154.52 $51.51 3,862,425
2018-11-26 $149.25 $152.96 $148.18 $152.65 $50.88 3,479,934
2018-11-23 $147.58 $149.68 $147.28 $148.20 $49.40 1,347,090
2018-11-21 $150.87 $153.87 $147.27 $148.22 $49.41 3,380,451
2018-11-20 $148.57 $153.60 $147.52 $149.59 $49.86 6,274,791
2018-11-19 $155.50 $155.52 $149.64 $149.88 $49.96 5,123,688
2018-11-16 $151.93 $157.32 $150.83 $155.71 $51.90 4,234,083
2018-11-15 $147.96 $154.03 $147.96 $153.12 $51.04 4,035,219
2018-11-14 $149.40 $151.37 $147.27 $148.65 $49.55 4,943,430
2018-11-13 $148.63 $150.19 $146.98 $148.24 $49.41 3,521,052
2018-11-12 $152.58 $152.89 $147.48 $147.80 $49.27 4,423,281
2018-11-09 $156.05 $157.13 $152.68 $153.18 $51.06 5,821,332
2018-11-08 $157.31 $158.32 $155.79 $157.15 $52.38 2,827,755
2018-11-07 $154.00 $158.05 $153.01 $157.86 $52.62 3,719,577
2018-11-06 $149.28 $152.85 $149.28 $152.73 $50.91 2,768,298
2018-11-05 $152.40 $152.60 $148.40 $149.75 $49.92 5,685,570
2018-11-02 $152.65 $155.00 $150.41 $152.79 $50.93 4,443,768
2018-11-01 $148.78 $151.59 $147.53 $151.48 $50.49 5,383,290
2018-10-31 $144.46 $148.45 $143.36 $147.60 $49.20 5,831,694
2018-10-30 $139.27 $143.23 $139.27 $142.56 $47.52 3,914,793
2018-10-29 $142.57 $143.26 $136.44 $139.22 $46.41 6,184,581
2018-10-26 $141.34 $142.00 $136.94 $140.14 $46.71 5,264,943
2018-10-25 $141.93 $144.76 $139.43 $143.35 $47.78 5,313,381
2018-10-24 $147.02 $151.85 $139.49 $140.36 $46.79 13,052,763
2018-10-23 $146.82 $149.71 $143.20 $148.30 $49.43 8,829,195
2018-10-22 $145.72 $149.58 $144.63 $149.31 $49.77 7,105,107
2018-10-19 $147.91 $149.07 $145.18 $145.42 $48.47 13,120,506
2018-10-18 $148.68 $149.74 $145.49 $147.32 $49.11 5,532,765
2018-10-17 $146.39 $148.86 $144.79 $148.63 $49.54 4,090,668
2018-10-16 $143.34 $147.21 $142.35 $147.02 $49.01 5,436,207
2018-10-15 $142.64 $143.00 $140.39 $141.79 $47.26 6,027,561
2018-10-12 $142.14 $144.98 $141.11 $143.39 $47.80 6,355,872
2018-10-11 $140.00 $144.01 $138.93 $139.77 $46.59 6,856,323
2018-10-10 $147.87 $147.91 $140.10 $140.25 $46.75 7,758,339
2018-10-09 $147.35 $149.82 $146.30 $147.94 $49.31 6,312,360
2018-10-08 $151.60 $151.79 $146.27 $147.15 $49.05 7,759,614
2018-10-05 $152.90 $154.46 $149.12 $151.69 $50.56 5,927,412
2018-10-04 $155.00 $155.63 $151.75 $152.93 $50.98 6,264,096
2018-10-03 $162.54 $162.75 $154.85 $155.74 $51.91 10,749,561
2018-10-02 $163.22 $164.00 $159.06 $162.10 $54.03 8,121,216
2018-10-01 $174.75 $174.99 $170.11 $170.82 $56.94 6,272,370
2018-09-28 $172.85 $175.00 $172.16 $174.10 $58.03 5,826,663
2018-09-27 $171.00 $172.54 $170.48 $172.16 $57.39 5,034,027
2018-09-26 $168.48 $171.14 $167.32 $170.39 $56.80 5,603,208
2018-09-25 $162.14 $168.64 $159.73 $168.35 $56.12 8,626,722
2018-09-24 $160.00 $165.97 $159.26 $165.47 $55.16 10,980,807
2018-09-21 $151.37 $154.26 $151.20 $153.68 $51.23 5,935,227
2018-09-20 $149.00 $152.98 $148.76 $151.47 $50.49 4,877,763
2018-09-19 $146.33 $148.92 $146.13 $148.72 $49.57 3,661,548
2018-09-18 $146.00 $146.98 $145.50 $145.95 $48.65 2,526,987
2018-09-17 $148.08 $148.16 $145.99 $146.29 $48.76 2,763,621
2018-09-14 $146.95 $148.18 $145.53 $147.99 $49.33 3,798,039
2018-09-13 $145.71 $147.42 $145.17 $145.89 $48.63 2,137,518
2018-09-12 $143.84 $145.14 $143.23 $144.92 $48.31 2,325,132
2018-09-11 $142.25 $144.44 $142.00 $143.92 $47.97 4,142,655
2018-09-10 $142.02 $142.66 $141.24 $142.35 $47.45 2,168,121
2018-09-07 $140.43 $142.56 $140.07 $141.33 $47.11 3,427,461
2018-09-06 $139.80 $141.05 $139.07 $140.55 $46.85 2,622,069
2018-09-05 $141.73 $142.32 $139.26 $139.80 $46.60 3,808,527
2018-09-04 $144.46 $144.64 $141.13 $142.40 $47.47 5,265,036
2018-08-31 $143.39 $144.70 $143.39 $144.24 $48.08 2,102,502
2018-08-30 $143.59 $144.78 $143.24 $143.80 $47.93 1,992,270
2018-08-29 $142.34 $144.76 $142.01 $143.83 $47.94 3,034,062
2018-08-28 $141.47 $142.05 $140.03 $141.99 $47.33 4,503,126
2018-08-27 $142.50 $143.60 $140.56 $140.72 $46.91 3,240,783
2018-08-24 $141.05 $142.17 $141.05 $141.73 $47.24 2,595,213
2018-08-23 $141.23 $142.48 $140.67 $141.03 $47.01 2,208,447
2018-08-22 $139.90 $141.32 $139.05 $141.12 $47.04 1,829,412
2018-08-21 $141.83 $142.38 $139.65 $140.40 $46.80 2,668,287
2018-08-20 $140.14 $141.42 $138.73 $140.81 $46.94 2,419,788
2018-08-17 $139.39 $140.22 $137.93 $139.77 $46.59 4,260,921
2018-08-16 $138.62 $141.05 $137.56 $139.39 $46.46 4,177,623
2018-08-15 $136.73 $138.17 $134.53 $137.87 $45.96 4,539,156
2018-08-14 $137.23 $138.29 $136.55 $137.13 $45.71 3,061,308
2018-08-13 $138.08 $138.96 $136.81 $137.11 $45.70 2,548,440
2018-08-10 $138.56 $139.47 $137.61 $138.06 $46.02 2,677,872
2018-08-09 $139.99 $141.18 $138.79 $139.15 $46.38 3,092,622
2018-08-08 $139.75 $140.92 $139.03 $139.70 $46.57 4,921,305
2018-08-07 $144.02 $144.20 $141.80 $142.75 $47.58 2,931,012
2018-08-06 $144.99 $146.70 $143.91 $144.38 $48.13 2,619,363
2018-08-03 $144.65 $145.35 $142.90 $145.21 $48.40 2,765,274
2018-08-02 $142.78 $145.64 $142.31 $145.04 $48.35 2,874,465
2018-08-01 $142.66 $144.46 $141.18 $142.78 $47.59 3,210,732
2018-07-31 $142.74 $143.31 $139.89 $142.45 $47.48 5,237,088
2018-07-30 $141.33 $144.72 $139.93 $142.18 $47.39 7,953,408
2018-07-27 $146.84 $147.00 $139.76 $141.87 $47.29 11,378,130
2018-07-26 $155.47 $156.87 $154.31 $155.06 $51.69 3,662,598
2018-07-25 $152.65 $155.50 $152.08 $155.12 $51.71 3,473,841
2018-07-24 $153.04 $153.56 $151.23 $152.31 $50.77 2,899,104
2018-07-23 $152.62 $153.98 $151.25 $152.68 $50.89 2,794,020
2018-07-20 $150.02 $153.34 $150.00 $152.62 $50.87 4,652,664
2018-07-19 $149.76 $151.53 $149.73 $150.28 $50.09 2,565,729
2018-07-18 $149.46 $150.14 $148.62 $149.81 $49.94 2,849,964
2018-07-17 $146.33 $149.58 $146.33 $149.20 $49.73 4,121,214
2018-07-16 $148.02 $148.02 $146.56 $146.68 $48.89 2,275,974
2018-07-13 $147.20 $148.78 $146.93 $148.13 $49.38 2,912,100
2018-07-12 $145.77 $147.55 $145.39 $147.17 $49.06 3,070,737
2018-07-11 $145.57 $145.59 $143.90 $144.65 $48.22 5,669,235
2018-07-10 $147.14 $148.00 $146.41 $147.05 $49.02 1,859,577
2018-07-09 $147.68 $148.47 $146.17 $146.99 $49.00 3,557,706
2018-07-06 $146.42 $147.77 $145.74 $147.53 $49.18 2,191,530
2018-07-05 $146.60 $146.79 $145.09 $146.46 $48.82 2,806,866
2018-07-03 $146.49 $146.49 $145.09 $145.54 $48.51 1,849,761
2018-07-02 $144.86 $146.26 $144.12 $146.16 $48.72 3,045,414
2018-06-29 $147.10 $147.66 $145.49 $145.57 $48.52 3,399,978
2018-06-28 $144.89 $147.09 $144.42 $146.73 $48.91 3,590,754
2018-06-27 $147.99 $149.65 $144.18 $144.76 $48.25 5,570,049
2018-06-26 $150.28 $151.20 $149.31 $150.23 $50.08 2,569,935
2018-06-25 $152.87 $152.87 $148.82 $149.99 $50.00 3,776,910
2018-06-22 $152.77 $154.10 $151.76 $152.87 $50.96 3,318,891
2018-06-21 $153.71 $154.18 $151.44 $152.18 $50.73 3,585,228
2018-06-20 $153.82 $155.22 $153.37 $153.90 $51.30 3,966,066
2018-06-19 $152.00 $153.75 $151.44 $153.60 $51.20 4,713,609
2018-06-18 $151.75 $154.15 $150.90 $153.11 $51.04 3,597,360
2018-06-15 $151.82 $153.87 $151.07 $152.51 $50.84 6,300,456
2018-06-14 $152.47 $153.50 $150.18 $151.56 $50.52 4,916,145
2018-06-13 $150.00 $153.66 $149.60 $151.98 $50.66 5,678,397
2018-06-12 $146.99 $149.17 $146.75 $148.52 $49.51 4,946,481
2018-06-11 $143.10 $146.94 $142.59 $146.27 $48.76 4,550,820
2018-06-08 $141.37 $143.38 $141.37 $142.82 $47.61 3,016,920
2018-06-07 $142.37 $142.76 $140.33 $142.01 $47.34 3,832,908
2018-06-06 $141.37 $141.97 $140.17 $141.97 $47.32 3,924,936
2018-06-05 $143.06 $143.20 $141.04 $141.86 $47.29 2,943,447
2018-06-04 $141.92 $143.76 $140.73 $142.78 $47.59 3,676,512
2018-06-01 $138.17 $142.23 $137.12 $141.91 $47.30 4,598,106
2018-05-31 $138.11 $139.40 $136.98 $137.31 $45.77 4,005,105
2018-05-30 $136.34 $138.85 $136.28 $137.45 $45.82 2,479,500
2018-05-29 $135.38 $136.08 $134.38 $135.93 $45.31 2,774,970
2018-05-25 $137.50 $137.82 $135.25 $135.95 $45.32 3,006,990
2018-05-24 $139.39 $139.98 $136.50 $137.57 $45.86 4,276,578
2018-05-23 $136.15 $139.50 $136.09 $139.06 $46.35 4,202,964
2018-05-22 $137.36 $137.51 $136.47 $136.63 $45.54 2,201,673
2018-05-21 $136.50 $137.48 $136.16 $137.24 $45.75 2,364,726
2018-05-18 $135.53 $136.36 $134.79 $135.95 $45.32 3,705,759
2018-05-17 $136.00 $136.61 $135.22 $135.83 $45.28 1,890,501
2018-05-16 $136.69 $137.35 $136.00 $136.42 $45.47 2,197,905
2018-05-15 $137.26 $137.42 $135.42 $136.43 $45.48 2,541,300
2018-05-14 $138.00 $138.98 $137.20 $138.06 $46.02 2,945,172
2018-05-11 $136.54 $138.30 $136.05 $138.11 $46.04 2,651,202
2018-05-10 $135.85 $137.39 $135.48 $136.78 $45.59 2,767,314
2018-05-09 $134.91 $135.70 $133.34 $135.23 $45.08 2,859,333
2018-05-08 $135.45 $136.18 $133.97 $134.83 $44.94 3,750,498
2018-05-07 $135.01 $137.23 $135.01 $136.09 $45.36 3,691,383
2018-05-04 $131.93 $135.51 $131.11 $134.77 $44.92 3,277,824
2018-05-03 $131.19 $133.29 $129.72 $132.82 $44.27 3,737,001
2018-05-02 $132.01 $132.85 $130.34 $131.68 $43.89 4,801,455
2018-05-01 $128.91 $132.71 $128.26 $132.59 $44.20 8,761,176
2018-04-30 $129.46 $130.21 $127.29 $127.36 $42.45 4,561,860
2018-04-27 $129.45 $129.91 $128.27 $129.29 $43.10 3,996,639
2018-04-26 $129.51 $131.11 $127.45 $129.61 $43.20 5,983,233
2018-04-25 $124.01 $130.75 $123.00 $129.52 $43.17 16,156,380
2018-04-24 $137.62 $137.85 $132.30 $134.67 $44.89 6,354,870
2018-04-23 $137.75 $138.89 $136.56 $137.19 $45.73 5,122,704
2018-04-20 $138.79 $139.43 $136.44 $137.09 $45.70 4,624,239
2018-04-19 $139.23 $140.18 $137.76 $138.56 $46.19 3,123,381
2018-04-18 $138.32 $140.46 $138.01 $139.52 $46.51 4,433,082
2018-04-17 $138.93 $139.65 $133.84 $139.21 $46.40 4,534,449
2018-04-16 $138.97 $139.62 $137.53 $138.12 $46.04 4,444,209
2018-04-13 $140.34 $140.34 $136.91 $137.84 $45.95 5,006,322
2018-04-12 $138.09 $139.61 $137.73 $139.28 $46.43 3,607,059
2018-04-11 $139.42 $139.98 $137.41 $137.47 $45.82 4,123,398
2018-04-10 $139.07 $141.34 $138.49 $140.30 $46.77 3,217,647
2018-04-09 $138.00 $139.49 $136.64 $137.37 $45.79 3,627,672
2018-04-06 $140.07 $140.66 $135.91 $137.51 $45.84 5,328,243
2018-04-05 $139.37 $142.31 $138.90 $140.91 $46.97 4,311,495
2018-04-04 $134.78 $139.10 $133.97 $138.76 $46.25 4,688,070
2018-04-03 $135.79 $137.05 $134.72 $136.67 $45.56 4,601,148
2018-04-02 $139.24 $139.57 $133.45 $135.45 $45.15 4,728,546
2018-03-29 $137.51 $140.49 $135.87 $139.52 $46.51 4,459,851
2018-03-28 $138.37 $139.36 $136.33 $136.77 $45.59 3,821,502
2018-03-27 $141.32 $142.35 $137.21 $138.11 $46.04 4,245,228
2018-03-26 $136.90 $140.73 $136.11 $140.28 $46.76 3,504,435
2018-03-23 $137.85 $139.37 $135.05 $135.32 $45.11 3,753,261
2018-03-22 $138.12 $140.33 $137.15 $137.30 $45.77 4,002,117
2018-03-21 $141.18 $141.32 $138.41 $139.07 $46.36 5,085,516
2018-03-20 $139.69 $141.94 $138.92 $141.34 $47.11 2,450,271
2018-03-19 $141.84 $142.07 $137.98 $139.40 $46.47 4,284,450
2018-03-16 $141.45 $143.22 $140.64 $142.34 $47.45 5,784,540
2018-03-15 $141.50 $142.10 $139.99 $141.10 $47.03 3,087,627
2018-03-14 $141.00 $141.76 $139.92 $141.00 $47.00 4,424,847
2018-03-13 $140.89 $141.65 $139.94 $140.83 $46.94 3,609,522
2018-03-12 $139.50 $140.76 $138.72 $140.04 $46.68 3,554,568
2018-03-09 $139.01 $140.07 $137.64 $139.32 $46.44 2,953,944
2018-03-08 $138.00 $138.82 $136.76 $138.25 $46.08 2,686,788
2018-03-07 $136.29 $137.84 $135.17 $137.77 $45.92 2,518,002
2018-03-06 $136.61 $137.99 $135.47 $137.85 $45.95 3,896,547
2018-03-05 $133.93 $136.90 $133.50 $136.24 $45.41 5,097,774
2018-03-02 $132.07 $135.00 $131.67 $134.56 $44.85 3,318,630
2018-03-01 $133.64 $134.69 $130.89 $132.91 $44.30 5,065,821
2018-02-28 $135.49 $136.52 $133.62 $133.67 $44.56 3,552,864
2018-02-27 $136.93 $137.84 $135.23 $135.23 $45.08 2,558,331
2018-02-26 $136.00 $137.53 $134.95 $136.72 $45.57 2,549,475
2018-02-23 $134.11 $135.69 $133.01 $135.64 $45.21 2,592,006
2018-02-22 $134.26 $136.02 $133.34 $133.67 $44.56 3,439,488
2018-02-21 $134.39 $136.90 $134.22 $134.25 $44.75 2,797,824
2018-02-20 $133.81 $135.93 $133.00 $134.32 $44.77 3,890,514
2018-02-16 $134.27 $135.33 $133.38 $133.82 $44.61 2,684,100
2018-02-15 $131.16 $134.70 $130.53 $134.68 $44.89 4,369,857
2018-02-14 $126.33 $130.63 $125.97 $130.21 $43.40 4,720,857
2018-02-13 $126.20 $128.16 $125.12 $127.35 $42.45 3,046,962
2018-02-12 $126.85 $128.21 $124.87 $126.89 $42.30 3,474,138
2018-02-09 $124.58 $127.47 $121.40 $126.27 $42.09 4,342,041
2018-02-08 $129.97 $130.33 $123.70 $123.78 $41.26 5,540,799
2018-02-07 $126.75 $131.78 $126.05 $129.70 $43.23 5,860,758
2018-02-06 $125.06 $127.62 $123.37 $127.08 $42.36 7,394,151
2018-02-05 $130.84 $132.94 $126.01 $126.70 $42.23 7,712,721
2018-02-02 $133.76 $138.48 $131.45 $131.83 $43.94 9,917,643
2018-02-01 $126.49 $127.98 $125.87 $126.98 $42.33 4,819,998
2018-01-31 $127.23 $128.19 $126.27 $126.58 $42.19 3,419,979
2018-01-30 $125.40 $127.44 $124.31 $126.74 $42.25 2,824,788
2018-01-29 $127.74 $128.61 $126.72 $126.90 $42.30 2,762,520
2018-01-26 $126.74 $128.19 $125.89 $128.16 $42.72 2,354,370
2018-01-25 $125.68 $127.03 $125.38 $126.24 $42.08 3,534,534
2018-01-24 $124.89 $125.71 $123.95 $124.79 $41.60 2,271,582
2018-01-23 $123.91 $125.50 $123.39 $124.40 $41.47 2,783,547
2018-01-22 $123.75 $124.57 $123.19 $124.51 $41.50 3,166,542
2018-01-19 $122.05 $124.10 $121.86 $123.91 $41.30 3,757,689
2018-01-18 $120.17 $121.77 $119.93 $121.72 $40.57 1,984,584
2018-01-17 $120.83 $121.18 $119.95 $120.49 $40.16 3,527,889
2018-01-16 $121.36 $122.93 $120.01 $120.07 $40.02 5,003,919
2018-01-12 $120.00 $120.99 $119.10 $120.83 $40.28 3,089,301
2018-01-11 $118.56 $120.00 $117.37 $119.99 $40.00 3,161,760
2018-01-10 $118.96 $118.96 $117.28 $118.50 $39.50 2,249,085
2018-01-09 $118.27 $120.00 $118.03 $119.51 $39.84 4,543,911
2018-01-08 $116.07 $118.68 $115.23 $118.14 $39.38 3,740,238
2018-01-05 $115.15 $116.20 $114.82 $115.86 $38.62 2,331,093
2018-01-04 $116.01 $116.78 $113.72 $115.41 $38.47 4,519,965
2018-01-03 $112.19 $114.80 $111.35 $114.59 $38.20 3,816,654
2018-01-02 $111.68 $112.28 $110.68 $111.58 $37.19 5,281,314
2017-12-29 $115.19 $115.19 $112.70 $112.71 $37.57 2,624,790
2017-12-28 $113.22 $114.67 $113.00 $114.55 $38.18 3,016,032
2017-12-27 $112.47 $113.34 $111.86 $113.16 $37.72 1,781,583
2017-12-26 $112.33 $113.08 $111.79 $112.16 $37.39 2,277,351
2017-12-22 $113.34 $113.76 $112.06 $112.49 $37.50 2,749,521
2017-12-21 $114.76 $115.03 $112.80 $113.30 $37.77 3,816,441
2017-12-20 $114.48 $115.04 $114.08 $114.15 $38.05 2,886,759
2017-12-19 $115.47 $115.58 $114.29 $114.32 $38.11 2,846,964
2017-12-18 $115.10 $115.60 $114.05 $114.92 $38.31 4,181,391
2017-12-15 $114.90 $115.21 $113.78 $114.22 $38.07 7,394,121
2017-12-14 $115.40 $116.08 $113.85 $114.31 $38.10 5,845,794
2017-12-13 $116.03 $116.54 $115.31 $115.40 $38.47 4,238,280
2017-12-12 $118.02 $118.11 $115.16 $115.57 $38.52 6,079,767
2017-12-11 $118.30 $118.98 $117.71 $118.18 $39.39 3,777,426
2017-12-08 $117.50 $118.29 $116.94 $118.03 $39.34 4,196,169
2017-12-07 $115.00 $118.57 $114.99 $117.45 $39.15 6,775,917
2017-12-06 $113.00 $113.80 $112.29 $113.36 $37.79 4,559,490
2017-12-05 $113.47 $114.49 $112.41 $113.05 $37.68 5,322,636
2017-12-04 $117.06 $118.00 $113.79 $113.80 $37.93 7,275,264
2017-12-01 $117.25 $118.20 $114.28 $116.41 $38.80 5,980,257
2017-11-30 $116.53 $119.04 $116.39 $117.20 $39.07 6,576,864
2017-11-29 $113.85 $117.84 $113.65 $116.37 $38.79 9,427,647
2017-11-28 $110.06 $113.31 $109.40 $113.21 $37.74 7,781,184
2017-11-27 $109.36 $110.10 $108.89 $109.86 $36.62 3,274,488
2017-11-24 $108.86 $109.35 $108.12 $109.34 $36.45 1,168,710
2017-11-22 $109.26 $109.61 $108.26 $108.81 $36.27 2,507,853
2017-11-21 $107.86 $109.80 $107.49 $109.52 $36.51 5,243,808
2017-11-20 $107.32 $107.52 $106.53 $107.16 $35.72 3,408,009
2017-11-17 $106.60 $107.76 $106.07 $107.09 $35.70 3,215,001
2017-11-16 $105.72 $107.86 $105.22 $107.10 $35.70 2,801,160
2017-11-15 $104.41 $105.45 $104.15 $104.98 $34.99 2,745,015
2017-11-14 $105.16 $105.37 $104.12 $105.15 $35.05 2,984,619
2017-11-13 $103.73 $105.71 $103.20 $105.24 $35.08 3,304,920
2017-11-10 $104.30 $104.31 $103.34 $103.85 $34.62 5,160,747
2017-11-09 $105.33 $105.42 $103.79 $104.78 $34.93 3,528,747
2017-11-08 $104.50 $105.41 $103.92 $105.24 $35.08 6,512,823
2017-11-07 $103.58 $104.45 $103.02 $104.41 $34.80 2,972,061
2017-11-06 $102.40 $103.46 $102.00 $103.16 $34.39 2,646,612
2017-11-03 $101.39 $103.12 $100.85 $102.72 $34.24 3,264,957
2017-11-02 $102.12 $102.30 $101.13 $101.38 $33.79 2,799,915
2017-11-01 $102.37 $103.53 $101.69 $101.82 $33.94 5,391,015
2017-10-31 $101.78 $103.55 $101.68 $102.23 $34.08 4,568,406
2017-10-30 $101.80 $102.30 $100.20 $101.63 $33.88 5,828,073
2017-10-27 $103.78 $104.19 $101.33 $101.92 $33.97 5,831,055
2017-10-26 $103.50 $105.29 $102.37 $103.37 $34.46 9,860,127
2017-10-25 $104.90 $106.30 $101.09 $103.27 $34.42 27,240,873
2017-10-24 $114.13 $114.60 $113.58 $114.25 $38.08 6,689,874
2017-10-23 $113.55 $114.94 $113.00 $114.11 $38.04 6,009,696
2017-10-20 $112.42 $113.45 $112.08 $113.08 $37.69 3,382,026
2017-10-19 $111.46 $112.21 $110.84 $112.03 $37.34 4,634,550
2017-10-18 $110.30 $111.43 $110.06 $111.20 $37.07 2,596,992
2017-10-17 $108.41 $110.32 $108.23 $110.05 $36.68 2,846,721
2017-10-16 $108.58 $109.17 $108.13 $108.52 $36.17 2,370,330
2017-10-13 $109.75 $109.95 $108.11 $108.25 $36.08 4,338,780
2017-10-12 $110.07 $110.62 $109.85 $110.20 $36.73 2,161,599
2017-10-11 $109.75 $110.65 $109.75 $110.47 $36.82 2,912,319
2017-10-10 $110.22 $110.83 $109.81 $109.95 $36.65 3,952,773
2017-10-09 $111.01 $111.20 $110.04 $110.22 $36.74 2,563,167
2017-10-06 $111.71 $112.33 $110.89 $111.46 $37.15 3,715,941
2017-10-05 $110.25 $112.18 $110.25 $111.63 $37.21 4,047,183
2017-10-04 $108.80 $110.60 $108.57 $110.22 $36.74 3,367,677
2017-10-03 $110.15 $110.19 $108.13 $108.23 $36.08 3,554,238
2017-10-02 $109.38 $110.20 $108.77 $109.99 $36.66 4,997,448
2017-09-29 $108.72 $109.37 $108.02 $109.31 $36.44 4,811,055
2017-09-28 $109.00 $110.11 $108.60 $108.87 $36.29 3,173,532
2017-09-27 $110.39 $110.39 $107.35 $109.37 $36.46 6,815,343
2017-09-26 $110.47 $111.70 $110.41 $110.59 $36.86 2,496,723
2017-09-25 $110.63 $110.76 $109.64 $110.46 $36.82 2,560,977
2017-09-22 $110.48 $110.84 $109.20 $110.64 $36.88 2,905,275
2017-09-21 $111.66 $111.70 $109.52 $110.33 $36.78 4,060,665
2017-09-20 $111.65 $111.99 $110.97 $111.72 $37.24 3,256,791
2017-09-19 $112.74 $112.93 $110.90 $111.28 $37.09 2,916,894
2017-09-18 $113.55 $113.74 $112.26 $112.69 $37.56 2,952,075
2017-09-15 $111.66 $113.97 $111.66 $113.50 $37.83 5,787,759
2017-09-14 $111.54 $111.63 $110.71 $111.50 $37.17 3,975,633
2017-09-13 $114.48 $114.61 $111.72 $111.78 $37.26 3,611,301
2017-09-12 $115.17 $115.61 $114.10 $114.69 $38.23 2,899,803
2017-09-11 $113.51 $115.42 $113.27 $115.13 $38.38 3,286,740
2017-09-08 $112.30 $114.79 $112.01 $113.19 $37.73 4,835,238
2017-09-07 $112.46 $112.90 $112.00 $112.34 $37.45 3,740,199
2017-09-06 $112.03 $112.49 $110.25 $112.23 $37.41 6,398,211
2017-09-05 $112.52 $113.53 $111.16 $111.87 $37.29 5,415,603
2017-09-01 $113.79 $114.10 $112.79 $113.31 $37.77 2,849,982
2017-08-31 $112.82 $113.79 $112.44 $113.66 $37.89 3,167,166
2017-08-30 $112.02 $112.99 $111.53 $112.69 $37.56 2,787,504
2017-08-29 $112.32 $113.25 $111.74 $111.83 $37.28 4,097,853
2017-08-28 $112.56 $113.45 $112.47 $113.11 $37.70 3,140,121
2017-08-25 $112.95 $113.40 $111.72 $111.76 $37.25 3,619,113
2017-08-24 $112.32 $113.25 $111.74 $111.83 $37.28 3,796,377
2017-08-23 $114.00 $114.00 $112.47 $112.71 $37.57 6,208,722
2017-08-22 $114.05 $115.09 $113.80 $114.22 $38.07 4,296,264
2017-08-21 $113.15 $114.99 $112.55 $114.22 $38.07 3,155,076
2017-08-18 $113.37 $113.61 $112.34 $113.11 $37.70 3,335,349
2017-08-17 $115.49 $115.79 $113.36 $113.57 $37.86 2,892,021
2017-08-16 $115.22 $115.93 $115.00 $115.57 $38.52 2,817,387
2017-08-15 $115.78 $115.78 $114.69 $114.83 $38.28 2,687,217
2017-08-14 $115.04 $115.94 $114.96 $115.64 $38.55 3,883,479
2017-08-11 $113.95 $115.66 $113.54 $114.50 $38.17 2,021,412
2017-08-10 $115.74 $115.92 $113.57 $114.13 $38.04 2,940,744
2017-08-09 $115.75 $116.50 $115.23 $116.26 $38.75 2,941,104
2017-08-08 $116.48 $117.29 $115.80 $116.16 $38.72 2,930,772
2017-08-07 $116.20 $116.74 $115.88 $116.48 $38.83 2,169,672
2017-08-04 $116.82 $117.00 $115.50 $116.19 $38.73 2,888,538
2017-08-03 $114.25 $116.80 $113.76 $116.45 $38.82 4,408,656
2017-08-02 $115.26 $115.48 $112.87 $114.24 $38.08 3,748,599
2017-08-01 $116.82 $117.00 $115.50 $116.19 $38.73 3,855,474
2017-07-31 $115.78 $115.87 $114.08 $115.18 $38.39 4,344,036
2017-07-28 $115.95 $116.19 $113.36 $115.51 $38.50 6,535,899
2017-07-27 $119.51 $121.45 $116.12 $116.36 $38.79 10,589,295
2017-07-26 $115.99 $116.65 $114.81 $115.61 $38.54 6,324,756
2017-07-25 $117.64 $117.64 $115.00 $115.87 $38.62 4,512,963
2017-07-24 $117.87 $118.36 $116.52 $117.14 $39.05 4,012,128
2017-07-21 $119.01 $120.36 $117.70 $118.01 $39.34 3,040,515
2017-07-20 $119.17 $120.00 $118.84 $119.42 $39.81 4,742,679
2017-07-19 $117.00 $119.48 $116.91 $119.04 $39.68 4,667,919
2017-07-18 $115.88 $116.76 $115.58 $116.49 $38.83 2,749,464
2017-07-17 $117.55 $118.00 $116.00 $116.10 $38.70 3,047,217
2017-07-14 $116.22 $117.35 $115.82 $116.92 $38.97 2,499,807
2017-07-13 $118.05 $118.10 $115.87 $116.03 $38.68 3,381,753
2017-07-12 $117.68 $118.88 $117.16 $118.44 $39.48 2,850,492
2017-07-11 $117.44 $118.01 $116.79 $117.59 $39.20 2,900,079
2017-07-10 $117.98 $118.61 $117.33 $117.53 $39.18 2,834,766
2017-07-07 $117.80 $118.70 $117.80 $118.17 $39.39 2,185,104
2017-07-06 $118.71 $119.44 $116.84 $117.08 $39.03 4,343,406
2017-07-05 $117.87 $119.95 $117.44 $119.58 $39.86 3,120,837
2017-07-03 $118.60 $119.19 $117.43 $118.01 $39.34 2,218,794
2017-06-30 $117.96 $118.88 $117.22 $118.24 $39.41 3,268,311
2017-06-29 $118.11 $118.33 $116.01 $117.23 $39.08 2,399,295
2017-06-28 $117.85 $118.77 $117.12 $118.39 $39.46 1,784,082
2017-06-27 $118.17 $118.51 $116.98 $117.13 $39.04 2,216,130
2017-06-26 $120.16 $120.74 $118.19 $118.32 $39.44 2,257,464
2017-06-23 $118.21 $120.24 $117.23 $120.15 $40.05 5,263,941
2017-06-22 $118.70 $119.45 $118.33 $118.53 $39.51 2,478,039
2017-06-21 $117.65 $119.33 $117.29 $118.89 $39.63 2,929,533
2017-06-20 $118.82 $120.44 $117.54 $117.87 $39.29 4,184,052
2017-06-19 $115.58 $119.12 $115.20 $118.84 $39.61 4,710,588
2017-06-16 $115.03 $115.65 $114.01 $114.99 $38.33 4,632,141
2017-06-15 $114.36 $115.28 $113.59 $114.95 $38.32 2,544,651
2017-06-14 $115.54 $115.68 $114.11 $115.01 $38.34 3,012,072
2017-06-13 $114.60 $115.71 $113.93 $115.05 $38.35 3,660,525
2017-06-12 $115.95 $116.02 $111.78 $114.39 $38.13 5,151,702
2017-06-09 $118.30 $118.75 $115.17 $116.12 $38.71 3,206,742
2017-06-08 $118.17 $118.80 $117.47 $118.13 $39.38 3,265,530
2017-06-07 $117.50 $118.68 $117.13 $118.19 $39.40 2,790,384
2017-06-06 $116.50 $117.33 $116.43 $116.84 $38.95 2,209,935
2017-06-05 $117.32 $117.49 $116.21 $116.95 $38.98 2,416,266
2017-06-02 $117.68 $118.19 $116.75 $117.56 $39.19 2,358,591
2017-06-01 $115.54 $117.39 $115.16 $117.38 $39.13 3,795,891
2017-05-31 $115.13 $116.59 $114.42 $115.07 $38.36 3,399,585
2017-05-30 $114.15 $115.09 $113.63 $114.60 $38.20 3,345,516
2017-05-26 $114.50 $115.46 $113.99 $114.25 $38.08 2,663,001
2017-05-25 $114.51 $114.82 $113.60 $114.17 $38.06 2,463,672
2017-05-24 $113.77 $114.30 $113.05 $114.19 $38.06 2,661,417
2017-05-23 $114.00 $114.23 $112.99 $113.54 $37.85 2,997,318
2017-05-22 $112.99 $114.80 $112.53 $114.09 $38.03 4,045,878
2017-05-19 $112.51 $113.54 $112.02 $112.89 $37.63 3,236,400
2017-05-18 $111.50 $112.51 $111.01 $111.95 $37.32 4,786,437
2017-05-17 $114.07 $114.40 $111.84 $111.84 $37.28 4,985,034
2017-05-16 $114.74 $115.94 $112.74 $113.65 $37.88 9,538,971
2017-05-15 $110.40 $113.52 $110.17 $113.43 $37.81 4,850,178
2017-05-12 $110.09 $111.00 $109.73 $110.59 $36.86 3,054,276
2017-05-11 $109.82 $110.61 $109.50 $110.25 $36.75 2,319,483
2017-05-10 $109.73 $110.70 $108.80 $110.61 $36.87 3,189,192
2017-05-09 $109.85 $110.42 $109.75 $109.99 $36.66 2,891,127
2017-05-08 $110.79 $110.85 $109.57 $109.98 $36.66 3,847,032
2017-05-05 $110.60 $110.85 $109.91 $110.58 $36.86 2,519,730
2017-05-04 $110.05 $110.99 $109.58 $110.45 $36.82 2,890,644
2017-05-03 $110.15 $110.29 $109.17 $109.86 $36.62 2,851,614
2017-05-02 $109.92 $110.40 $109.61 $110.11 $36.70 4,246,800
2017-05-01 $109.91 $110.61 $109.69 $109.90 $36.63 4,857,816
2017-04-28 $109.50 $110.86 $108.78 $109.67 $36.56 5,054,883
2017-04-27 $108.86 $111.41 $107.74 $109.67 $36.56 8,449,242
2017-04-26 $109.12 $113.04 $106.74 $109.30 $36.43 230,061
2017-04-25 $97.91 $99.00 $97.70 $98.92 $32.97 7,273,926
2017-04-24 $98.86 $99.43 $97.63 $97.96 $32.65 6,013,080
2017-04-21 $98.55 $98.83 $97.73 $97.77 $32.59 7,101,123
2017-04-20 $96.74 $98.98 $96.68 $98.51 $32.84 5,892,513
2017-04-19 $95.64 $97.10 $95.37 $96.69 $32.23 4,918,749
2017-04-18 $95.13 $95.24 $93.67 $94.76 $31.59 3,897,846
2017-04-17 $94.50 $96.21 $94.15 $95.68 $31.89 4,701,885
2017-04-13 $93.40 $94.74 $92.90 $94.30 $31.43 3,586,875
2017-04-12 $93.75 $94.11 $93.13 $93.75 $31.25 2,936,883
2017-04-11 $93.98 $94.39 $93.34 $93.60 $31.20 3,909,390
2017-04-10 $94.30 $95.19 $93.90 $94.42 $31.47 4,020,540
2017-04-07 $93.56 $95.11 $93.34 $94.46 $31.49 3,699,573
2017-04-06 $92.94 $93.43 $92.44 $93.40 $31.13 2,630,742
2017-04-05 $93.27 $94.91 $93.00 $93.09 $31.03 5,483,940
2017-04-04 $94.15 $94.45 $92.94 $93.10 $31.03 3,509,760
2017-04-03 $93.98 $94.64 $93.57 $94.45 $31.48 4,151,907
2017-03-31 $93.74 $94.55 $93.22 $94.07 $31.36 3,611,658
2017-03-30 $94.47 $94.67 $93.62 $93.86 $31.29 2,937,687
2017-03-29 $94.19 $94.89 $93.81 $94.39 $31.46 3,955,134
2017-03-28 $95.61 $96.49 $93.57 $94.39 $31.46 6,951,393
2017-03-27 $95.47 $96.35 $94.47 $95.87 $31.96 5,612,019
2017-03-24 $94.29 $96.03 $94.26 $95.59 $31.86 5,829,243
2017-03-23 $93.47 $95.32 $93.22 $94.30 $31.43 5,000,565
2017-03-22 $92.91 $93.57 $92.35 $93.47 $31.16 4,118,544
2017-03-21 $94.15 $94.93 $92.66 $92.86 $30.95 5,030,730
2017-03-20 $94.24 $94.44 $93.71 $94.08 $31.36 4,381,896
2017-03-17 $92.75 $95.79 $91.30 $94.40 $31.47 9,019,365
2017-03-16 $93.95 $94.36 $92.64 $92.95 $30.98 3,831,954
2017-03-15 $93.93 $94.48 $93.63 $93.95 $31.32 5,825,382
2017-03-14 $93.20 $94.55 $93.09 $93.86 $31.29 4,827,963
2017-03-13 $92.74 $93.95 $92.43 $93.60 $31.20 4,714,341
2017-03-10 $93.21 $93.51 $91.96 $92.74 $30.91 8,732,859
2017-03-09 $89.42 $93.36 $89.20 $93.06 $31.02 11,496,333
2017-03-08 $90.44 $91.49 $89.46 $89.53 $29.84 8,718,615
2017-03-07 $89.65 $91.02 $89.65 $90.54 $30.18 8,454,249
2017-03-06 $91.71 $92.10 $89.23 $89.95 $29.98 13,516,611
2017-03-03 $92.50 $93.36 $91.89 $92.44 $30.81 5,934,483
2017-03-02 $93.65 $94.19 $92.31 $93.36 $31.12 8,177,040
2017-03-01 $94.55 $94.93 $91.80 $93.94 $31.31 11,707,227
2017-02-28 $94.52 $94.59 $93.62 $94.04 $31.35 5,326,965
2017-02-27 $94.68 $95.29 $93.78 $94.66 $31.55 4,351,983
2017-02-24 $94.68 $95.02 $94.12 $94.76 $31.59 5,286,204
2017-02-23 $100.26 $100.48 $94.45 $95.70 $31.90 18,692,865
2017-02-22 $92.39 $92.66 $91.90 $92.21 $30.74 6,493,509
2017-02-21 $93.49 $94.29 $92.24 $92.67 $30.89 11,196,465
2017-02-17 $89.87 $90.10 $89.25 $89.74 $29.91 7,312,848
2017-02-16 $90.35 $90.58 $89.22 $89.93 $29.98 5,173,323
2017-02-15 $89.43 $90.65 $89.30 $90.31 $30.10 5,006,733
2017-02-14 $89.79 $90.28 $89.23 $89.49 $29.83 5,281,905
2017-02-13 $90.11 $90.50 $89.52 $89.96 $29.99 6,414,729
2017-02-10 $90.73 $90.79 $89.89 $90.34 $30.11 6,677,850
2017-02-09 $90.88 $91.19 $90.14 $90.82 $30.27 4,009,866
2017-02-08 $90.45 $91.10 $90.31 $90.83 $30.28 5,351,112
2017-02-07 $90.16 $90.99 $89.87 $90.71 $30.24 7,409,883
2017-02-06 $90.58 $90.69 $88.67 $89.87 $29.96 10,202,244
2017-02-03 $90.42 $91.40 $89.51 $90.47 $30.16 13,786,392
2017-02-02 $92.16 $92.19 $86.55 $89.73 $29.91 266,811
2017-02-01 $96.51 $98.38 $96.11 $98.02 $32.67 9,570,597
2017-01-31 $96.39 $96.90 $95.25 $96.24 $32.08 11,127,468
2017-01-30 $97.07 $97.23 $95.49 $96.47 $32.16 3,566,301
2017-01-27 $95.67 $97.34 $95.53 $97.30 $32.43 4,813,845
2017-01-26 $96.20 $96.89 $94.97 $95.13 $31.71 4,883,883
2017-01-25 $94.76 $96.39 $94.67 $96.05 $32.02 5,062,989
2017-01-24 $95.30 $95.44 $93.79 $94.40 $31.47 4,899,288
2017-01-23 $95.50 $95.60 $94.27 $95.00 $31.67 3,428,922
2017-01-20 $96.03 $96.93 $95.02 $95.51 $31.84 3,478,248
2017-01-19 $95.92 $96.72 $94.85 $96.29 $32.10 6,176,622
2017-01-18 $97.20 $97.40 $95.69 $95.79 $31.93 4,353,087
2017-01-17 $96.49 $97.40 $96.01 $96.88 $32.29 4,944,624
2017-01-13 $97.96 $97.96 $96.16 $97.13 $32.38 5,420,508
2017-01-12 $97.69 $97.90 $96.50 $97.59 $32.53 4,234,503
2017-01-11 $99.26 $99.35 $97.04 $98.65 $32.88 4,481,220
2017-01-10 $97.96 $99.70 $97.95 $99.14 $33.05 5,731,218
2017-01-09 $97.57 $98.63 $97.33 $97.95 $32.65 5,063,424
2017-01-06 $97.40 $97.88 $96.43 $97.07 $32.36 8,923,554
2017-01-05 $96.91 $97.91 $96.61 $97.19 $32.40 4,603,407
2017-01-04 $95.52 $97.29 $94.88 $96.54 $32.18 6,161,754
2017-01-03 $93.80 $95.52 $93.06 $95.52 $31.84 6,500,727
2016-12-30 $93.89 $94.58 $93.35 $93.70 $31.23 4,293,036
2016-12-29 $92.71 $94.11 $92.67 $93.71 $31.24 3,990,903
2016-12-28 $93.20 $93.83 $92.17 $92.71 $30.90 4,844,811
2016-12-27 $93.17 $94.50 $93.14 $93.35 $31.12 4,058,232
2016-12-23 $91.72 $93.35 $91.52 $93.00 $31.00 3,780,369
2016-12-22 $91.37 $92.40 $91.05 $91.80 $30.60 4,868,391
2016-12-21 $90.59 $92.04 $90.44 $91.43 $30.48 4,820,256
2016-12-20 $91.53 $92.26 $90.42 $90.87 $30.29 4,888,053
2016-12-19 $91.31 $92.22 $91.27 $91.48 $30.49 6,673,278
2016-12-16 $91.26 $92.25 $90.80 $91.39 $30.46 10,475,964
2016-12-15 $89.76 $90.83 $89.24 $90.48 $30.16 6,672,198
2016-12-14 $89.75 $92.29 $89.33 $89.82 $29.94 7,060,143
2016-12-13 $88.43 $91.10 $87.56 $89.37 $29.79 8,736,555
2016-12-12 $90.05 $91.41 $88.54 $88.93 $29.64 8,161,884
2016-12-09 $89.53 $92.98 $89.30 $90.37 $30.12 12,517,746
2016-12-08 $85.55 $91.34 $85.27 $89.30 $29.77 18,326,721
2016-12-07 $82.99 $83.75 $81.90 $83.73 $27.91 7,642,887
2016-12-06 $83.15 $83.92 $81.85 $83.22 $27.74 8,649,699
2016-12-05 $83.78 $83.94 $82.41 $82.49 $27.50 5,927,586
2016-12-02 $81.44 $84.66 $81.25 $83.35 $27.78 6,970,335
2016-12-01 $82.80 $83.10 $81.12 $81.47 $27.16 7,406,868
2016-11-30 $84.24 $84.25 $82.84 $82.85 $27.62 8,298,831
2016-11-29 $84.56 $85.45 $83.77 $83.90 $27.97 8,323,404
2016-11-28 $85.41 $85.59 $84.01 $84.30 $28.10 9,299,109
2016-11-25 $86.86 $86.87 $85.31 $85.80 $28.60 6,068,817
2016-11-23 $85.01 $86.93 $84.51 $86.86 $28.95 6,624,579
2016-11-22 $88.00 $88.00 $83.42 $85.04 $28.35 12,568,422
2016-11-21 $89.05 $90.11 $88.78 $89.20 $29.73 4,360,611
2016-11-18 $90.81 $90.99 $88.81 $89.03 $29.68 5,150,574
2016-11-17 $89.38 $90.83 $89.01 $90.72 $30.24 5,343,552
2016-11-16 $88.85 $89.72 $88.18 $89.13 $29.71 4,809,159
2016-11-15 $87.55 $89.63 $87.01 $88.91 $29.64 6,758,352
2016-11-14 $90.72 $91.25 $86.54 $86.59 $28.86 12,923,127
2016-11-11 $92.77 $92.95 $90.70 $91.01 $30.34 4,800,429
2016-11-10 $93.42 $93.86 $92.16 $92.85 $30.95 8,402,865
2016-11-09 $93.39 $93.89 $88.80 $92.45 $30.82 7,294,731
2016-11-08 $91.53 $92.32 $91.08 $91.39 $30.46 4,948,470
2016-11-07 $91.11 $92.23 $90.70 $91.34 $30.45 5,012,937
2016-11-04 $89.26 $91.34 $89.17 $89.63 $29.88 5,561,313
2016-11-03 $89.24 $90.95 $89.00 $89.30 $29.77 10,391,955
2016-11-02 $92.18 $92.22 $88.69 $88.71 $29.57 10,891,254
2016-11-01 $95.50 $95.73 $91.57 $92.00 $30.67 10,178,376
2016-10-31 $94.46 $95.49 $92.91 $95.22 $31.74 14,592,708
2016-10-28 $92.36 $96.80 $92.05 $96.16 $32.05 14,244,459
2016-10-27 $95.20 $95.50 $91.32 $92.20 $30.73 14,952,447
2016-10-26 $99.30 $100.86 $94.25 $94.25 $31.42 50,383,827
2016-10-25 $117.01 $117.01 $113.50 $113.68 $37.89 11,892,234
2016-10-24 $118.24 $118.56 $116.92 $117.03 $39.01 5,286,321
2016-10-21 $117.03 $118.17 $116.56 $117.68 $39.23 3,853,968
2016-10-20 $117.45 $119.00 $117.11 $117.86 $39.29 5,133,084
2016-10-19 $117.79 $118.87 $117.62 $117.66 $39.22 4,101,276
2016-10-18 $116.54 $118.50 $116.29 $118.22 $39.41 4,443,186
2016-10-17 $115.88 $116.38 $114.87 $115.55 $38.52 5,625,126
2016-10-14 $118.56 $119.17 $115.95 $116.00 $38.67 6,041,724
2016-10-13 $117.60 $119.08 $117.10 $118.66 $39.55 3,899,463
2016-10-12 $118.39 $119.08 $117.97 $118.16 $39.39 2,227,053
2016-10-11 $120.74 $121.39 $117.55 $118.25 $39.42 4,220,529
2016-10-10 $120.26 $121.75 $120.17 $121.36 $40.45 1,922,388
2016-10-07 $120.09 $120.62 $118.97 $120.09 $40.03 2,192,646
2016-10-06 $119.79 $120.35 $119.00 $119.72 $39.91 2,077,422
2016-10-05 $121.00 $121.43 $119.32 $120.01 $40.00 3,396,780
2016-10-04 $120.00 $120.45 $118.31 $119.17 $39.72 2,498,388
2016-10-03 $119.98 $119.98 $118.44 $119.71 $39.90 3,163,953
2016-09-30 $119.66 $121.08 $119.45 $120.56 $40.19 2,997,159
2016-09-29 $120.09 $121.73 $118.33 $119.26 $39.75 2,744,757
2016-09-28 $121.08 $121.30 $119.72 $120.46 $40.15 2,028,255
2016-09-27 $119.09 $121.51 $118.66 $121.22 $40.41 3,048,024
2016-09-26 $119.25 $119.62 $118.62 $118.94 $39.65 2,298,105
2016-09-23 $120.83 $120.83 $119.20 $119.77 $39.92 2,932,017
2016-09-22 $119.82 $121.58 $119.55 $120.87 $40.29 4,308,906
2016-09-21 $117.49 $119.39 $117.07 $119.17 $39.72 2,676,483
2016-09-20 $117.50 $117.63 $116.50 $117.42 $39.14 2,646,939
2016-09-19 $116.62 $117.72 $116.36 $116.74 $38.91 2,228,310
2016-09-16 $117.00 $117.17 $116.14 $116.60 $38.87 4,428,123
2016-09-15 $115.07 $117.53 $114.86 $116.97 $38.99 2,945,874
2016-09-14 $114.64 $116.17 $114.13 $114.72 $38.24 2,603,859
2016-09-13 $115.72 $116.38 $113.53 $114.25 $38.08 3,307,602
2016-09-12 $114.81 $116.44 $113.91 $116.22 $38.74 2,699,427
2016-09-09 $116.63 $117.00 $114.58 $114.60 $38.20 4,432,770
2016-09-08 $115.98 $117.43 $115.40 $117.33 $39.11 3,775,908
2016-09-07 $117.05 $117.46 $115.83 $116.47 $38.82 2,464,926
2016-09-06 $115.72 $117.55 $115.63 $117.54 $39.18 3,389,787
2016-09-02 $115.87 $116.28 $115.23 $115.85 $38.62 2,794,671
2016-09-01 $115.50 $115.99 $114.50 $115.87 $38.62 3,293,721
2016-08-31 $115.73 $115.73 $114.30 $115.16 $38.39 3,275,883
2016-08-30 $116.10 $116.81 $115.09 $115.33 $38.44 1,676,076
2016-08-29 $115.19 $116.86 $115.17 $116.10 $38.70 2,130,012
2016-08-26 $114.87 $115.86 $114.41 $115.26 $38.42 2,934,342
2016-08-25 $114.17 $115.31 $113.34 $114.77 $38.26 3,499,272
2016-08-24 $117.21 $117.58 $114.17 $114.30 $38.10 4,463,379
2016-08-23 $117.47 $117.92 $116.74 $117.16 $39.05 3,450,783
2016-08-22 $118.59 $118.92 $116.17 $116.99 $39.00 4,083,255
2016-08-19 $114.96 $118.26 $114.94 $118.07 $39.36 11,376,816
2016-08-18 $112.52 $116.37 $112.27 $114.95 $38.32 6,874,752
2016-08-17 $112.92 $113.03 $111.69 $112.71 $37.57 2,425,338
2016-08-16 $114.20 $114.20 $112.73 $112.75 $37.58 1,718,949
2016-08-15 $113.87 $114.96 $113.80 $114.19 $38.06 2,503,503
2016-08-12 $113.71 $113.97 $113.15 $113.60 $37.87 1,268,622
2016-08-11 $114.13 $114.86 $113.69 $113.92 $37.97 2,630,130
2016-08-10 $113.21 $114.23 $112.53 $114.03 $38.01 3,284,727
2016-08-09 $112.49 $114.05 $112.28 $113.39 $37.80 2,774,316
2016-08-08 $113.37 $113.50 $112.00 $112.40 $37.47 2,312,016
2016-08-05 $113.03 $113.70 $112.62 $113.23 $37.74 2,648,865
2016-08-04 $113.65 $113.99 $112.59 $112.98 $37.66 2,197,605
2016-08-03 $113.73 $114.85 $113.03 $113.36 $37.79 2,705,817
2016-08-02 $114.22 $114.74 $112.96 $113.58 $37.86 3,321,129
2016-08-01 $114.54 $114.89 $113.76 $114.23 $38.08 3,745,869
2016-07-29 $113.00 $114.79 $112.70 $114.52 $38.17 4,155,867
2016-07-28 $114.68 $115.38 $112.66 $112.99 $37.66 5,121,789
2016-07-27 $116.15 $117.46 $114.01 $114.44 $38.15 15,314,700
2016-07-26 $106.51 $108.38 $106.04 $108.35 $36.12 6,792,903
2016-07-25 $106.35 $106.66 $105.57 $106.52 $35.51 3,780,648
2016-07-22 $106.20 $106.50 $105.28 $106.25 $35.42 2,569,050
2016-07-21 $106.77 $107.13 $105.69 $106.26 $35.42 2,551,260
2016-07-20 $106.44 $107.13 $105.99 $106.71 $35.57 3,185,046
2016-07-19 $105.40 $106.45 $105.22 $105.91 $35.30 3,044,319
2016-07-18 $105.39 $106.23 $105.11 $105.75 $35.25 2,864,988
2016-07-15 $107.38 $107.60 $104.92 $105.27 $35.09 4,920,957
2016-07-14 $107.07 $107.56 $106.62 $107.03 $35.68 3,842,868
2016-07-13 $106.82 $107.37 $106.12 $106.49 $35.50 5,368,239
2016-07-12 $104.95 $106.56 $104.62 $106.27 $35.42 5,737,494
2016-07-11 $104.82 $105.81 $104.45 $104.48 $34.83 3,134,631
2016-07-08 $104.42 $105.42 $103.50 $104.72 $34.91 3,992,598
2016-07-07 $103.50 $105.28 $103.10 $103.75 $34.58 6,499,236
2016-07-06 $99.36 $103.62 $99.36 $103.50 $34.50 6,481,788
2016-07-05 $98.33 $100.20 $98.02 $99.63 $33.21 4,011,027
2016-07-01 $99.83 $99.83 $98.28 $98.58 $32.86 3,814,491
2016-06-30 $97.05 $99.74 $96.92 $99.73 $33.24 6,435,450
2016-06-29 $96.19 $97.18 $95.49 $96.91 $32.30 7,172,481
2016-06-28 $95.13 $95.38 $94.13 $94.97 $31.66 6,261,978
2016-06-27 $95.48 $95.93 $93.83 $94.53 $31.51 4,203,270
2016-06-24 $96.05 $97.53 $95.76 $96.04 $32.01 7,037,022
2016-06-23 $98.88 $99.31 $98.55 $99.08 $33.03 4,176,180
2016-06-22 $98.53 $99.00 $97.89 $98.04 $32.68 3,728,769
2016-06-21 $99.44 $99.90 $98.35 $98.57 $32.86 3,740,976
2016-06-20 $99.54 $100.72 $99.12 $99.16 $33.05 5,155,365
2016-06-17 $99.37 $99.65 $97.76 $98.54 $32.85 6,457,581
2016-06-16 $97.25 $99.64 $96.86 $99.31 $33.10 4,887,687
2016-06-15 $101.14 $101.79 $96.79 $97.85 $32.62 9,300,525
2016-06-14 $100.64 $101.14 $99.98 $100.95 $33.65 2,817,132
2016-06-13 $101.22 $102.55 $100.91 $101.13 $33.71 2,595,888
2016-06-10 $101.44 $102.00 $101.06 $101.52 $33.84 2,558,655
2016-06-09 $102.40 $103.87 $102.20 $102.48 $34.16 2,889,492
2016-06-08 $101.00 $103.30 $100.86 $102.67 $34.22 3,584,223
2016-06-07 $101.46 $101.92 $100.64 $101.50 $33.83 2,943,270
2016-06-06 $101.30 $101.84 $100.59 $101.45 $33.82 3,158,439
2016-06-03 $102.08 $102.19 $100.39 $101.53 $33.84 3,808,158
2016-06-02 $100.00 $102.27 $99.84 $102.10 $34.03 6,738,651
2016-06-01 $98.54 $100.00 $98.41 $99.84 $33.28 4,320,690
2016-05-31 $100.32 $100.66 $98.50 $98.50 $32.83 9,008,025
2016-05-27 $99.94 $100.60 $98.97 $100.04 $33.35 5,025,435
2016-05-26 $100.00 $100.42 $99.28 $99.43 $33.14 5,956,221
2016-05-25 $101.79 $101.96 $99.69 $99.91 $33.30 4,577,337
2016-05-24 $100.45 $101.86 $100.26 $101.49 $33.83 4,255,323
2016-05-23 $99.63 $100.97 $99.60 $100.02 $33.34 5,969,664
2016-05-20 $99.12 $100.50 $98.70 $99.11 $33.04 7,879,227
2016-05-19 $99.80 $99.80 $97.20 $97.82 $32.61 14,659,542
2016-05-18 $100.77 $101.41 $98.83 $99.79 $33.26 9,182,871
2016-05-17 $103.67 $105.20 $100.06 $100.84 $33.61 10,286,220
2016-05-16 $103.34 $104.92 $103.13 $104.00 $34.67 7,936,983
2016-05-13 $105.52 $106.00 $102.92 $102.99 $34.33 5,218,056
2016-05-12 $105.08 $105.80 $103.49 $105.59 $35.20 3,519,438
2016-05-11 $106.56 $107.29 $105.04 $105.08 $35.03 2,570,574
2016-05-10 $106.71 $107.22 $105.67 $106.59 $35.53 2,450,784
2016-05-09 $105.76 $106.98 $105.46 $106.38 $35.46 2,693,154
2016-05-06 $104.12 $106.14 $103.95 $105.74 $35.25 4,129,092
2016-05-05 $103.13 $104.68 $102.92 $104.37 $34.79 5,446,161
2016-05-04 $105.10 $105.63 $103.56 $103.80 $34.60 4,089,075
2016-05-03 $106.09 $107.35 $104.43 $105.43 $35.14 3,778,761
2016-05-02 $106.72 $107.80 $106.16 $106.86 $35.62 4,017,708
2016-04-29 $107.00 $107.33 $104.92 $106.21 $35.40 4,727,031
2016-04-28 $109.29 $109.82 $106.97 $107.25 $35.75 3,237,135
2016-04-27 $111.78 $112.00 $107.76 $108.93 $36.31 8,246,694
2016-04-26 $108.00 $109.71 $107.39 $108.84 $36.28 5,421,228
2016-04-25 $107.85 $108.59 $107.46 $107.98 $35.99 4,521,543
2016-04-22 $107.99 $109.32 $107.43 $108.33 $36.11 2,762,769
2016-04-21 $108.03 $108.93 $107.19 $108.10 $36.03 3,201,174
2016-04-20 $106.34 $108.69 $106.00 $107.86 $35.95 3,942,663
2016-04-19 $107.89 $108.08 $105.55 $106.08 $35.36 5,641,791
2016-04-18 $106.56 $108.35 $105.77 $108.00 $36.00 3,923,892
2016-04-15 $107.22 $107.40 $105.97 $106.55 $35.52 4,383,216
2016-04-14 $107.91 $108.73 $107.27 $107.49 $35.83 3,519,978
2016-04-13 $106.27 $109.00 $106.23 $108.32 $36.11 5,630,739
2016-04-12 $105.98 $106.65 $104.35 $105.74 $35.25 4,489,995
2016-04-11 $105.19 $107.58 $104.82 $105.99 $35.33 4,736,106
2016-04-08 $106.32 $106.78 $104.06 $104.47 $34.82 3,313,779
2016-04-07 $107.55 $107.65 $104.29 $105.25 $35.08 4,936,824
2016-04-06 $103.61 $107.70 $103.32 $107.48 $35.83 6,687,276
2016-04-05 $103.66 $104.91 $102.71 $103.54 $34.51 12,496,047
2016-04-04 $102.21 $107.90 $100.90 $105.08 $35.03 27,234,987
2016-04-01 $88.02 $90.06 $86.73 $89.92 $29.97 8,210,934
2016-03-31 $88.84 $89.12 $87.91 $88.21 $29.40 6,807,603
2016-03-30 $89.38 $89.58 $88.57 $88.89 $29.63 3,182,256
2016-03-29 $86.53 $89.38 $86.53 $88.89 $29.63 5,364,123
2016-03-28 $87.26 $87.89 $86.55 $86.72 $28.91 3,991,437
2016-03-24 $85.23 $87.64 $85.13 $87.34 $29.11 6,255,582
2016-03-23 $86.12 $86.91 $85.67 $85.89 $28.63 3,009,156
2016-03-22 $85.10 $86.82 $85.06 $86.25 $28.75 3,337,596
2016-03-21 $85.57 $86.13 $85.21 $85.64 $28.55 3,011,151
2016-03-18 $84.69 $86.09 $84.02 $85.81 $28.60 5,284,713
2016-03-17 $85.63 $86.23 $83.90 $84.37 $28.12 5,375,691
2016-03-16 $85.76 $86.85 $85.04 $85.78 $28.59 4,254,222
2016-03-15 $87.75 $87.86 $85.95 $86.29 $28.76 4,447,302
2016-03-14 $87.21 $88.67 $87.02 $87.94 $29.31 4,109,343
2016-03-11 $86.86 $87.86 $86.67 $87.63 $29.21 3,978,939
2016-03-10 $86.11 $87.00 $85.66 $86.49 $28.83 3,763,878
2016-03-09 $85.31 $86.33 $84.65 $85.75 $28.58 4,247,844
2016-03-08 $86.94 $87.12 $85.02 $85.12 $28.37 6,679,350
2016-03-07 $87.36 $88.10 $86.88 $87.26 $29.09 3,988,122
2016-03-04 $86.92 $87.86 $86.46 $87.36 $29.12 3,309,918
2016-03-03 $88.09 $88.30 $86.50 $87.12 $29.04 3,903,909
2016-03-02 $88.50 $88.63 $87.47 $88.29 $29.43 3,537,057
2016-03-01 $87.28 $87.89 $86.11 $87.87 $29.29 5,539,686
2016-02-29 $87.61 $88.30 $86.74 $87.00 $29.00 5,883,783
2016-02-26 $89.65 $89.93 $87.64 $87.93 $29.31 6,152,529
2016-02-25 $88.08 $89.58 $87.92 $89.56 $29.85 4,264,152
2016-02-24 $86.34 $88.11 $85.40 $87.79 $29.26 4,755,918
2016-02-23 $86.50 $87.36 $85.95 $86.87 $28.96 5,097,456
2016-02-22 $86.91 $87.30 $85.77 $86.61 $28.87 5,042,892
2016-02-19 $86.29 $86.62 $85.04 $86.21 $28.74 4,786,017
2016-02-18 $86.72 $88.53 $86.05 $86.24 $28.75 7,396,269
2016-02-17 $85.17 $86.70 $84.44 $86.62 $28.87 7,111,149
2016-02-16 $81.38 $84.47 $81.13 $84.45 $28.15 7,260,786
2016-02-12 $79.61 $81.12 $78.60 $81.04 $27.01 6,559,884
2016-02-11 $77.55 $79.78 $76.90 $79.04 $26.35 6,428,013
2016-02-10 $77.43 $80.61 $77.21 $79.00 $26.33 7,386,858
2016-02-09 $75.64 $78.11 $75.62 $76.34 $25.45 8,030,595
2016-02-08 $81.14 $81.69 $75.29 $76.97 $25.66 10,914,105
2016-02-05 $83.46 $84.84 $81.65 $82.02 $27.34 6,171,768
2016-02-04 $83.19 $84.48 $82.47 $83.60 $27.87 9,840,936
2016-02-03 $82.62 $83.45 $80.95 $83.32 $27.77 14,884,179
2016-02-02 $77.61 $78.18 $76.58 $76.91 $25.64 8,242,704
2016-02-01 $77.89 $79.58 $77.65 $78.84 $26.28 6,974,907
2016-01-29 $75.97 $78.30 $75.96 $78.21 $26.07 6,898,386
2016-01-28 $78.18 $78.18 $75.24 $75.88 $25.29 6,258,564
2016-01-27 $80.21 $80.59 $77.25 $77.90 $25.97 8,394,672
2016-01-26 $79.16 $80.85 $78.89 $80.16 $26.72 4,565,814
2016-01-25 $79.10 $80.70 $79.08 $80.20 $26.73 4,196,172
2016-01-22 $78.79 $79.78 $78.34 $78.84 $26.28 6,240,969
2016-01-21 $76.63 $79.66 $76.33 $77.80 $25.93 11,034,228
2016-01-20 $73.47 $76.03 $72.20 $75.49 $25.16 6,373,719
2016-01-19 $75.62 $76.09 $74.01 $74.52 $24.84 5,306,010
2016-01-15 $74.84 $76.59 $73.96 $74.69 $24.90 9,319,716
2016-01-14 $74.81 $77.33 $73.92 $77.10 $25.70 6,463,377
2016-01-13 $78.15 $78.55 $74.61 $74.81 $24.94 5,560,992
2016-01-12 $76.49 $77.87 $76.32 $77.75 $25.92 4,241,487
2016-01-11 $76.66 $77.36 $75.54 $75.93 $25.31 6,408,483
2016-01-08 $77.30 $78.58 $75.80 $76.04 $25.35 5,256,975
2016-01-07 $79.39 $79.39 $76.79 $77.56 $25.85 7,111,122
2016-01-06 $79.28 $80.99 $78.85 $80.44 $26.81 5,308,431
2016-01-05 $78.67 $80.45 $78.43 $80.01 $26.67 4,700,682
2016-01-04 $78.10 $79.01 $76.50 $78.84 $26.28 7,620,393
2015-12-31 $78.81 $79.76 $78.42 $78.98 $26.33 4,334,271
2015-12-30 $79.98 $80.22 $79.11 $79.21 $26.40 1,996,830
2015-12-29 $79.96 $80.42 $79.53 $79.76 $26.59 2,923,974
2015-12-28 $78.99 $80.12 $78.99 $79.82 $26.61 2,350,971
2015-12-24 $79.05 $80.06 $79.00 $79.18 $26.39 1,546,179
2015-12-23 $79.96 $80.21 $78.57 $79.10 $26.37 2,295,537
2015-12-22 $79.44 $79.65 $78.46 $79.30 $26.43 4,595,184
2015-12-21 $78.86 $79.69 $78.00 $78.96 $26.32 2,981,643
2015-12-18 $80.29 $80.36 $78.21 $78.23 $26.08 7,074,009
2015-12-17 $82.40 $82.84 $80.93 $80.99 $27.00 2,643,453
2015-12-16 $80.88 $81.99 $80.26 $81.57 $27.19 2,991,990
2015-12-15 $80.87 $81.38 $79.54 $80.03 $26.68 5,427,597
2015-12-14 $81.12 $81.72 $79.33 $80.53 $26.84 4,967,982
2015-12-11 $161.58 $164.20 $159.22 $159.71 $26.62 6,834,774
2015-12-10 $162.43 $165.97 $161.41 $163.57 $27.26 6,256,506
2015-12-09 $158.49 $163.44 $156.97 $162.01 $27.00 8,685,756
2015-12-08 $160.70 $161.97 $159.20 $159.82 $26.64 5,989,566
2015-12-07 $161.10 $163.27 $159.02 $160.79 $26.80 4,974,708
2015-12-04 $157.96 $162.30 $157.62 $162.02 $27.00 7,099,500
2015-12-03 $163.15 $164.31 $156.90 $157.40 $26.23 6,855,378
2015-12-02 $164.64 $165.54 $162.50 $162.86 $27.14 7,035,000
2015-12-01 $164.32 $166.00 $162.84 $164.84 $27.47 5,637,174
2015-11-30 $165.10 $166.87 $163.00 $163.00 $27.17 6,870,234
2015-11-27 $164.20 $165.89 $163.21 $165.12 $27.52 2,266,338
2015-11-25 $160.91 $164.83 $160.41 $163.67 $27.28 3,881,712
2015-11-24 $160.00 $161.35 $158.96 $160.41 $26.74 4,463,202
2015-11-23 $157.13 $161.82 $156.78 $161.04 $26.84 5,695,152
2015-11-20 $156.95 $160.24 $155.97 $157.68 $26.28 5,357,418
2015-11-19 $156.40 $157.35 $155.00 $155.93 $25.99 3,369,426
2015-11-18 $155.00 $157.21 $153.84 $157.09 $26.18 3,311,820
2015-11-17 $154.50 $155.98 $153.66 $154.76 $25.79 4,265,064
2015-11-16 $153.17 $154.85 $151.75 $154.71 $25.79 3,250,476
2015-11-13 $153.22 $155.26 $152.49 $153.27 $25.55 4,268,268
2015-11-12 $154.42 $158.99 $152.81 $152.95 $25.49 5,574,564
2015-11-11 $157.60 $159.00 $156.65 $157.40 $26.23 2,885,778
2015-11-10 $157.31 $158.11 $155.51 $157.57 $26.26 3,142,200
2015-11-09 $157.10 $157.82 $154.86 $157.18 $26.20 3,334,644
2015-11-06 $158.56 $158.73 $155.70 $157.17 $26.20 3,607,164
2015-11-05 $156.01 $159.46 $156.01 $158.65 $26.44 4,688,502
2015-11-04 $158.11 $158.50 $155.78 $156.44 $26.07 3,251,238
2015-11-03 $157.03 $158.99 $155.12 $157.94 $26.32 5,046,480
2015-11-02 $157.63 $158.84 $157.00 $157.52 $26.25 5,162,094
2015-10-30 $155.11 $158.48 $154.19 $157.15 $26.19 8,489,604
2015-10-29 $153.55 $155.98 $152.68 $155.00 $25.83 6,635,064
2015-10-28 $150.90 $154.30 $149.75 $154.05 $25.68 6,844,218
2015-10-27 $155.50 $156.85 $149.28 $150.98 $25.16 15,868,338
2015-10-26 $150.41 $151.38 $145.69 $146.92 $24.49 12,772,938
2015-10-23 $149.58 $151.05 $145.82 $149.88 $24.98 11,169,318
2015-10-22 $149.96 $151.44 $145.75 $148.58 $24.76 8,155,944
2015-10-21 $152.21 $152.24 $145.85 $148.91 $24.82 7,548,162
2015-10-20 $151.03 $151.94 $149.82 $151.20 $25.20 4,286,622
2015-10-19 $151.25 $152.00 $150.02 $151.40 $25.23 5,232,660
2015-10-16 $147.71 $151.43 $147.25 $151.28 $25.21 8,436,246
2015-10-15 $144.68 $147.82 $143.96 $147.15 $24.53 8,207,400
2015-10-14 $145.07 $147.42 $143.87 $144.41 $24.07 7,098,096
2015-10-13 $147.90 $147.90 $144.37 $144.58 $24.10 12,322,434
2015-10-12 $148.37 $150.31 $147.34 $149.53 $24.92 6,680,094
2015-10-09 $146.27 $148.78 $146.27 $148.22 $24.70 9,832,380
2015-10-08 $144.44 $146.71 $143.19 $146.27 $24.38 6,357,300
2015-10-07 $145.00 $145.35 $141.24 $145.28 $24.21 12,757,824
2015-10-06 $148.76 $150.17 $144.09 $144.31 $24.05 12,581,778
2015-10-05 $154.57 $154.57 $148.60 $149.37 $24.90 13,761,108
2015-10-02 $148.00 $154.74 $147.00 $154.55 $25.76 11,945,124
2015-10-01 $141.52 $149.30 $140.63 $149.00 $24.83 14,404,452
2015-09-30 $139.56 $142.40 $138.44 $142.17 $23.70 9,266,868
2015-09-29 $134.36 $138.34 $133.33 $137.79 $22.97 9,251,772
2015-09-28 $137.27 $137.46 $133.14 $133.90 $22.32 12,608,592
2015-09-25 $141.06 $142.00 $136.22 $137.36 $22.89 5,585,232
2015-09-24 $140.78 $141.52 $139.50 $140.33 $23.39 4,200,546
2015-09-23 $141.89 $142.89 $141.25 $141.60 $23.60 5,027,856
2015-09-22 $140.44 $142.77 $139.28 $142.13 $23.69 6,244,950
2015-09-21 $143.78 $144.83 $140.00 $141.58 $23.60 5,343,924
2015-09-18 $140.77 $143.38 $140.62 $142.75 $23.79 10,607,688
2015-09-17 $140.48 $143.36 $140.08 $141.61 $23.60 3,957,282
2015-09-16 $140.14 $141.35 $139.03 $140.58 $23.43 3,815,004
2015-09-15 $138.90 $140.64 $138.08 $140.50 $23.42 5,932,482
2015-09-14 $139.13 $139.77 $138.09 $139.00 $23.17 4,390,632
2015-09-11 $137.39 $139.15 $136.59 $139.13 $23.19 4,286,574
2015-09-10 $137.35 $139.34 $137.18 $138.21 $23.04 4,423,914
2015-09-09 $140.98 $141.02 $137.23 $137.52 $22.92 6,951,150
2015-09-08 $138.45 $139.90 $136.23 $139.68 $23.28 6,281,922
2015-09-04 $136.17 $137.31 $134.62 $136.09 $22.68 3,857,370
2015-09-03 $139.56 $140.98 $137.06 $137.55 $22.93 4,522,278
2015-09-02 $137.37 $139.06 $135.71 $139.03 $23.17 6,552,030
2015-09-01 $137.80 $138.89 $134.30 $135.47 $22.58 10,454,562
2015-08-31 $144.38 $146.16 $140.82 $140.88 $23.48 6,056,904
2015-08-28 $145.10 $146.86 $142.19 $144.70 $24.12 9,325,980
2015-08-27 $140.65 $146.21 $140.52 $145.59 $24.27 9,575,748
2015-08-26 $138.20 $140.45 $134.90 $140.15 $23.36 7,597,650

Edwards Lifesciences Corp (EW) News Headlines

What Cramer is watching — big beats for Apple and Amazon, huge miss for Intel

Big quarterly earnings reports from Club names Amazon, Apple and Chevron helped to push stocks higher Friday as the Street looks to lock in another w…

cnbc.com July 29, 2022

Abbott Faces Competition From Heart Valve Device Cleared by FDA

A system from Edwards Lifesciences that has been cleared by the Food and Drug Administration gives patients an alternative after years of a single co…

wsj.com Sept. 17, 2022

Medical device makers see little impact from Fiona on Puerto Rico operations

Medical device companies and some drugmakers with manufacturing operations in Puerto Rico said they do not expect meaningful disruption from Hurrican…

reuters.com Sept. 23, 2022
Recent Edwards Lifesciences Corp (EW) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.