Facebook Inc - Class A (FB)

Exchange: NASDAQ

$310.60 ($-13.86) -4.27%

Data as of Dec. 2, 2021

Dec. 2, 2021
Facebook Inc - Class A - Daily Information
Click for more stock information on Facebook Inc - Class A.
Daily Information Data
Date Dec. 2, 2021
Open $330.29
Previous Close $310.60
High $330.50
Low $310.29
Adjusted Open $330.29
Previous Adjusted Close $310.60
Adjusted High $330.50
Adjusted Low $310.29

About Facebook Inc - Class A (FB)

Facebook, Inc. (Facebook) is engaged in building products to create utility for users, developers, and advertisers. People use Facebook to stay connected with their friends and family, to discover what is going on in the world around them, and to share and express what matters to them to the people they care about. Developers can use the Facebook Platform to build applications and Websites that integrate with Facebook to reach its global network of users and to build personalized and social products. Advertisers can engage with more than 900 million monthly active users (MAUs) on Facebook or subsets of its users based on information they have chosen to share with the Company, such as their age, location, gender, or interests. In September 2013, Mail.Ru Group Limited sold its remaining shares in Facebook Inc. Effective September 25, 2013, Facebook Inc acquired Mobile Technologies, a developer of online applications. In October 2013, Facebook Inc acquired Onavo Inc.

Historical Stock Data for Facebook Inc - Class A (FB)
Date Open High Low Close Adj.Close Volume
2021-12-01 $330.29 $330.50 $310.29 $310.60 $310.60 30,168,811
2021-11-30 $335.00 $335.81 $323.43 $324.46 $324.46 25,390,008
2021-11-29 $336.89 $340.67 $335.31 $338.03 $338.03 16,650,949
2021-11-26 $335.80 $337.75 $331.90 $333.12 $333.12 14,750,737
2021-11-24 $336.00 $341.78 $332.81 $341.06 $341.06 13,566,181
2021-11-23 $338.93 $341.40 $333.50 $337.25 $337.25 17,224,986
2021-11-22 $349.05 $353.83 $340.51 $341.01 $341.01 27,116,811
2021-11-19 $342.20 $352.10 $339.90 $345.30 $345.30 26,488,541
2021-11-18 $339.72 $342.46 $335.30 $338.69 $338.69 17,487,235
2021-11-17 $344.24 $347.30 $340.10 $340.77 $340.77 13,602,812
2021-11-16 $343.83 $346.65 $340.87 $342.96 $342.96 18,181,106
2021-11-15 $344.34 $353.65 $343.20 $347.56 $347.56 25,076,603
2021-11-12 $330.18 $341.86 $329.78 $340.89 $340.89 25,099,642
2021-11-11 $329.82 $332.46 $327.00 $327.74 $327.74 12,376,563
2021-11-10 $332.49 $333.19 $325.51 $327.64 $327.64 21,872,605
2021-11-09 $340.00 $341.31 $334.47 $335.37 $335.37 17,469,000
2021-11-08 $344.42 $344.79 $338.34 $338.62 $338.62 18,342,458
2021-11-05 $340.31 $346.79 $339.64 $341.13 $341.13 26,872,817
2021-11-04 $334.01 $337.27 $332.65 $335.85 $335.85 22,495,281
2021-11-03 $327.49 $332.15 $323.20 $331.62 $331.62 20,786,502
2021-11-02 $331.38 $334.79 $323.80 $328.08 $328.08 28,259,036
2021-11-01 $326.04 $333.45 $326.00 $329.98 $329.98 31,164,440
2021-10-29 $320.19 $326.00 $319.60 $323.57 $323.57 37,059,384
2021-10-28 $312.99 $325.52 $308.11 $316.92 $316.92 50,806,840
2021-10-27 $314.19 $319.25 $312.06 $312.22 $312.22 29,971,761
2021-10-26 $328.26 $330.21 $309.60 $315.81 $315.81 65,654,043
2021-10-25 $320.30 $329.56 $319.72 $328.69 $328.69 38,408,957
2021-10-22 $326.35 $329.63 $321.11 $324.61 $324.61 35,224,543
2021-10-21 $340.28 $342.31 $337.80 $341.88 $341.88 16,354,423
2021-10-20 $343.45 $343.98 $339.45 $340.78 $340.78 13,639,465
2021-10-19 $339.65 $342.46 $337.28 $339.99 $339.99 18,786,316
2021-10-18 $328.95 $335.89 $327.50 $335.34 $335.34 21,585,018
2021-10-15 $328.68 $329.07 $322.51 $324.76 $324.76 21,596,370
2021-10-14 $328.36 $330.52 $327.10 $328.53 $328.53 14,302,154
2021-10-13 $326.97 $327.00 $322.66 $324.54 $324.54 14,761,470
2021-10-12 $323.03 $324.38 $317.37 $323.77 $323.77 31,658,684
2021-10-11 $327.63 $330.46 $325.31 $325.45 $325.45 14,708,224
2021-10-08 $331.51 $333.40 $328.71 $330.05 $330.05 15,946,110
2021-10-07 $337.00 $338.84 $328.98 $329.22 $329.22 28,307,456
2021-10-06 $329.74 $334.38 $325.80 $333.64 $333.64 26,443,010
2021-10-05 $328.58 $335.18 $326.16 $332.96 $332.96 35,377,947
2021-10-04 $335.53 $335.94 $322.70 $326.23 $326.23 42,884,975
2021-10-01 $341.61 $345.02 $338.64 $343.01 $343.01 14,905,311
2021-09-30 $340.45 $342.80 $338.15 $339.39 $339.39 16,547,094
2021-09-29 $343.15 $345.23 $338.88 $339.61 $339.61 14,452,241
2021-09-28 $347.97 $349.60 $338.92 $340.65 $340.65 21,710,286
2021-09-27 $349.81 $355.15 $347.08 $353.58 $353.58 15,205,843
2021-09-24 $343.24 $354.35 $342.37 $352.96 $352.96 18,801,933
2021-09-23 $345.36 $349.67 $343.00 $345.96 $345.96 21,806,264
2021-09-22 $347.23 $349.84 $340.69 $343.21 $343.21 43,692,859
2021-09-21 $358.50 $360.04 $355.19 $357.48 $357.48 11,751,917
2021-09-20 $359.30 $361.03 $349.80 $355.70 $355.70 19,822,772
2021-09-17 $371.41 $371.41 $361.59 $364.72 $364.72 26,298,966
2021-09-16 $372.79 $373.56 $369.71 $373.06 $373.06 11,934,217
2021-09-15 $377.00 $377.56 $367.67 $373.92 $373.92 17,940,297
2021-09-14 $377.40 $378.59 $375.11 $376.53 $376.53 8,711,569
2021-09-13 $381.68 $381.75 $374.35 $376.51 $376.51 13,026,275
2021-09-10 $381.36 $383.79 $378.26 $378.69 $378.69 11,549,595
2021-09-09 $377.64 $379.83 $376.57 $378.00 $378.00 9,098,941
2021-09-08 $380.16 $380.87 $374.79 $377.57 $377.57 11,067,166
2021-09-07 $375.88 $382.96 $373.15 $382.18 $382.18 10,798,920
2021-09-03 $374.75 $377.16 $373.11 $376.26 $376.26 7,511,356
2021-09-02 $381.50 $381.75 $374.06 $375.28 $375.28 14,838,274
2021-09-01 $379.59 $384.33 $378.81 $382.05 $382.05 11,567,163
2021-08-31 $379.95 $382.76 $378.80 $379.38 $379.38 12,345,350
2021-08-30 $372.56 $381.49 $370.52 $380.66 $380.66 13,547,261
2021-08-27 $365.10 $373.74 $364.08 $372.63 $372.63 11,219,142
2021-08-26 $368.38 $369.44 $364.13 $364.38 $364.38 7,888,683
2021-08-25 $365.60 $370.86 $365.40 $368.39 $368.39 9,684,519
2021-08-24 $363.66 $367.96 $361.84 $365.51 $365.51 9,235,148
2021-08-23 $359.44 $365.69 $359.10 $363.35 $363.35 10,942,007
2021-08-20 $354.60 $359.99 $353.31 $359.37 $359.37 8,697,667
2021-08-19 $351.35 $357.57 $351.00 $355.12 $355.12 12,004,535
2021-08-18 $356.25 $359.86 $355.15 $355.45 $355.45 10,042,381
2021-08-17 $362.98 $364.67 $355.07 $358.45 $358.45 12,328,737
2021-08-16 $362.52 $366.95 $357.38 $366.56 $366.56 11,232,269
2021-08-13 $362.97 $364.66 $361.48 $363.18 $363.18 7,184,414
2021-08-12 $358.45 $363.00 $357.11 $362.65 $362.65 7,175,206
2021-08-11 $362.10 $362.36 $357.81 $359.96 $359.96 8,400,332
2021-08-10 $361.83 $364.10 $359.04 $361.13 $361.13 7,469,878
2021-08-09 $363.76 $365.78 $360.75 $361.61 $361.61 7,798,872
2021-08-06 $361.40 $365.15 $361.40 $363.51 $363.51 8,925,017
2021-08-05 $359.64 $363.90 $356.90 $362.97 $362.97 10,247,207
2021-08-04 $352.42 $360.48 $351.51 $358.92 $358.92 14,180,572
2021-08-03 $352.73 $353.77 $347.70 $351.24 $351.24 12,406,054
2021-08-02 $358.10 $359.40 $350.74 $351.95 $351.95 13,180,439
2021-07-30 $354.00 $360.73 $352.94 $356.30 $356.30 15,976,179
2021-07-29 $361.00 $365.52 $356.74 $358.32 $358.32 32,210,926
2021-07-28 $374.56 $377.55 $366.93 $373.28 $373.28 29,676,910
2021-07-27 $371.91 $373.15 $364.55 $367.81 $367.81 15,705,447
2021-07-26 $369.58 $374.44 $368.22 $372.46 $372.46 14,925,222
2021-07-23 $360.91 $375.33 $357.19 $369.79 $369.79 33,694,328
2021-07-22 $346.68 $351.54 $345.21 $351.19 $351.19 12,385,441
2021-07-21 $341.50 $346.52 $341.25 $346.23 $346.23 9,279,657
2021-07-20 $338.80 $343.45 $334.50 $341.66 $341.66 11,024,277
2021-07-19 $337.57 $339.79 $334.54 $336.95 $336.95 14,372,345
2021-07-16 $344.91 $345.99 $340.14 $341.16 $341.16 11,026,093
2021-07-15 $349.23 $349.23 $340.22 $344.46 $344.46 14,781,594
2021-07-14 $354.56 $355.20 $346.73 $347.63 $347.63 13,894,221
2021-07-13 $351.50 $358.49 $348.80 $352.09 $352.09 11,455,963
2021-07-12 $351.23 $354.19 $349.64 $353.16 $353.16 10,018,624
2021-07-09 $345.32 $350.71 $345.27 $350.42 $350.42 13,018,694
2021-07-08 $345.73 $348.33 $342.56 $345.65 $345.65 14,406,457
2021-07-07 $355.26 $356.49 $350.00 $350.49 $350.49 14,218,866
2021-07-06 $356.50 $358.79 $349.18 $352.78 $352.78 13,488,455
2021-07-02 $355.10 $356.44 $352.62 $354.70 $354.70 11,524,614
2021-07-01 $346.82 $354.67 $346.50 $354.39 $354.39 17,137,021
2021-06-30 $352.17 $352.92 $347.17 $347.71 $347.71 15,107,514
2021-06-29 $356.27 $356.74 $349.05 $351.89 $351.89 21,417,305
2021-06-28 $342.46 $358.14 $341.77 $355.64 $355.64 29,156,132
2021-06-25 $342.59 $344.12 $339.68 $341.37 $341.37 14,594,444
2021-06-24 $341.85 $344.90 $341.79 $343.18 $343.18 12,329,096
2021-06-23 $339.35 $343.42 $338.20 $340.59 $340.59 14,817,824
2021-06-22 $332.69 $339.92 $332.60 $339.03 $339.03 15,345,299
2021-06-21 $331.09 $332.92 $327.65 $332.29 $332.29 11,337,522
2021-06-18 $334.53 $336.15 $329.00 $329.66 $329.66 23,039,457
2021-06-17 $330.49 $337.98 $330.15 $336.51 $336.51 17,794,080
2021-06-16 $336.70 $337.55 $328.72 $331.08 $331.08 17,031,281
2021-06-15 $336.99 $339.92 $335.03 $336.75 $336.75 15,795,226
2021-06-14 $331.90 $336.82 $329.81 $336.77 $336.77 12,250,799
2021-06-11 $332.58 $332.83 $328.93 $331.26 $331.26 13,587,916
2021-06-10 $330.79 $333.94 $328.55 $332.46 $332.46 13,240,229
2021-06-09 $335.74 $336.80 $330.00 $330.25 $330.25 13,727,946
2021-06-08 $336.70 $338.30 $332.24 $333.68 $333.68 14,580,464
2021-06-07 $329.48 $337.69 $328.93 $336.58 $336.58 20,136,707
2021-06-04 $325.90 $332.46 $325.18 $330.35 $330.35 13,289,383
2021-06-03 $325.78 $327.38 $323.48 $326.04 $326.04 12,610,788
2021-06-02 $330.38 $331.87 $327.12 $329.15 $329.15 11,654,275
2021-06-01 $330.15 $331.42 $326.64 $329.13 $329.13 11,765,906
2021-05-28 $331.00 $332.87 $328.33 $328.73 $328.73 12,037,430
2021-05-27 $328.00 $333.78 $326.76 $332.75 $332.75 20,477,726
2021-05-26 $328.35 $329.83 $325.82 $327.66 $327.66 9,686,917
2021-05-25 $327.08 $329.18 $324.80 $327.79 $327.79 16,436,965
2021-05-24 $318.21 $325.95 $318.03 $324.63 $324.63 16,445,356
2021-05-21 $319.29 $319.93 $315.81 $316.23 $316.23 13,600,901
2021-05-20 $313.58 $319.25 $313.16 $318.61 $318.61 17,320,241
2021-05-19 $304.19 $314.66 $303.57 $313.59 $313.59 19,106,244
2021-05-18 $315.59 $316.50 $309.81 $309.96 $309.96 14,522,403
2021-05-17 $313.55 $315.68 $311.58 $315.46 $315.46 15,401,343
2021-05-14 $309.54 $316.85 $309.08 $315.94 $315.94 19,245,724
2021-05-13 $306.08 $308.86 $302.77 $305.26 $305.26 18,079,160
2021-05-12 $301.13 $304.96 $298.19 $302.55 $302.55 24,641,010
2021-05-11 $300.75 $306.84 $299.69 $306.53 $306.53 18,920,086
2021-05-10 $314.35 $314.58 $304.83 $305.97 $305.97 24,239,170
2021-05-07 $322.38 $322.94 $318.75 $319.08 $319.08 15,916,743
2021-05-06 $314.52 $320.24 $313.28 $320.02 $320.02 19,012,241
2021-05-05 $318.19 $321.06 $314.49 $315.02 $315.02 15,577,605
2021-05-04 $320.03 $322.19 $313.12 $318.36 $318.36 24,032,557
2021-05-03 $326.17 $328.55 $321.84 $322.58 $322.58 18,719,462
2021-04-30 $326.14 $329.82 $324.50 $325.08 $325.08 26,332,423
2021-04-29 $330.12 $331.81 $321.61 $329.51 $329.51 56,526,771
2021-04-28 $307.36 $310.92 $305.37 $307.10 $307.10 33,907,210
2021-04-27 $304.28 $305.34 $301.11 $303.57 $303.57 15,309,256
2021-04-26 $303.34 $305.80 $301.56 $303.04 $303.04 16,172,593
2021-04-23 $298.76 $302.59 $297.15 $301.13 $301.13 17,559,498
2021-04-22 $301.33 $302.92 $296.04 $296.52 $296.52 16,375,350
2021-04-21 $301.95 $301.98 $297.39 $301.47 $301.47 14,863,474
2021-04-20 $301.99 $305.10 $297.21 $302.65 $302.65 16,796,442
2021-04-19 $305.01 $307.70 $300.56 $302.24 $302.24 14,553,507
2021-04-16 $308.17 $308.95 $304.61 $306.18 $306.18 13,059,163
2021-04-15 $306.34 $310.14 $304.10 $307.82 $307.82 14,558,273
2021-04-14 $307.30 $308.03 $301.95 $302.82 $302.82 17,421,393
2021-04-13 $312.21 $314.43 $309.32 $309.76 $309.76 14,036,927
2021-04-12 $311.05 $312.15 $307.93 $311.54 $311.54 10,881,935
2021-04-09 $311.40 $314.74 $310.33 $312.46 $312.46 15,988,568
2021-04-08 $314.85 $315.88 $310.05 $313.02 $313.02 20,894,148
2021-04-07 $306.34 $314.25 $305.50 $313.09 $313.09 22,855,241
2021-04-06 $308.84 $311.35 $305.25 $306.26 $306.26 17,335,246
2021-04-05 $300.89 $310.77 $300.68 $308.91 $308.91 28,237,006
2021-04-01 $298.40 $302.40 $296.60 $298.66 $298.66 17,615,980
2021-03-31 $289.99 $296.50 $288.61 $294.53 $294.53 19,498,157
2021-03-30 $289.83 $292.47 $286.70 $288.00 $288.00 17,474,537
2021-03-29 $285.77 $293.18 $284.70 $290.82 $290.82 21,718,831
2021-03-26 $278.30 $284.50 $277.77 $283.02 $283.02 17,629,185
2021-03-25 $280.98 $288.06 $277.75 $278.74 $278.74 24,505,648
2021-03-24 $291.00 $291.72 $281.16 $282.14 $282.14 18,675,046
2021-03-23 $293.15 $298.00 $289.81 $290.63 $290.63 23,000,929
2021-03-22 $290.45 $299.71 $286.75 $293.54 $293.54 28,273,073
2021-03-19 $281.22 $292.80 $281.20 $290.11 $290.11 38,930,536
2021-03-18 $279.87 $285.19 $278.28 $278.62 $278.62 18,754,853
2021-03-17 $275.71 $286.23 $275.41 $284.01 $284.01 21,315,044
2021-03-16 $276.09 $282.14 $274.80 $279.28 $279.28 22,437,665
2021-03-15 $269.08 $275.96 $268.50 $273.75 $273.75 16,856,746
2021-03-12 $269.14 $269.74 $264.02 $268.40 $268.40 20,600,198
2021-03-11 $268.11 $277.90 $267.82 $273.88 $273.88 21,833,979
2021-03-10 $268.64 $268.97 $262.87 $264.90 $264.90 14,210,318
2021-03-09 $261.18 $268.53 $259.81 $265.74 $265.74 22,039,740
2021-03-08 $265.55 $265.58 $255.05 $255.31 $255.31 18,391,768
2021-03-05 $260.67 $265.45 $255.61 $264.28 $264.28 26,820,055
2021-03-04 $256.47 $266.49 $253.50 $257.64 $257.64 31,626,463
2021-03-03 $260.29 $260.99 $255.10 $255.41 $255.41 15,513,515
2021-03-02 $265.78 $266.71 $258.65 $259.00 $259.00 15,191,722
2021-03-01 $260.82 $266.65 $257.90 $264.91 $264.91 22,157,255
2021-02-26 $256.47 $265.55 $256.47 $257.62 $257.62 26,313,472
2021-02-25 $262.30 $266.94 $254.04 $254.69 $254.69 18,430,701
2021-02-24 $262.33 $266.38 $258.39 $264.31 $264.31 15,736,123
2021-02-23 $259.50 $267.46 $254.96 $265.86 $265.86 21,924,557
2021-02-22 $257.95 $263.07 $257.53 $260.33 $260.33 17,298,474
2021-02-19 $269.86 $270.27 $260.15 $261.56 $261.56 25,622,587
2021-02-18 $269.57 $271.95 $266.03 $269.39 $269.39 15,249,134
2021-02-17 $271.24 $273.97 $269.58 $273.57 $273.57 12,619,051
2021-02-16 $270.80 $276.60 $270.05 $273.97 $273.97 15,417,243
2021-02-12 $270.52 $271.18 $268.34 $270.50 $270.50 9,097,597
2021-02-11 $271.89 $273.58 $268.49 $270.39 $270.39 12,828,572
2021-02-10 $272.45 $273.80 $267.72 $271.87 $271.87 14,188,230
2021-02-09 $266.44 $273.39 $265.75 $269.45 $269.45 14,420,322
2021-02-08 $268.75 $269.86 $265.00 $266.58 $266.58 13,755,191
2021-02-05 $266.80 $269.17 $265.67 $268.10 $268.10 12,454,367
2021-02-04 $267.01 $268.16 $264.00 $266.49 $266.49 16,059,958
2021-02-03 $265.62 $269.20 $263.84 $266.65 $266.65 14,223,377
2021-02-02 $264.00 $268.85 $263.27 $267.08 $267.08 16,964,380
2021-02-01 $259.52 $264.17 $254.91 $262.01 $262.01 22,914,255
2021-01-29 $265.30 $266.56 $254.85 $258.33 $258.33 30,389,499
2021-01-28 $277.18 $286.79 $264.70 $265.00 $265.00 37,758,844
2021-01-27 $282.53 $283.45 $268.12 $272.14 $272.14 35,346,194
2021-01-26 $278.14 $285.39 $277.81 $282.05 $282.05 19,373,636
2021-01-25 $278.14 $280.10 $271.51 $278.01 $278.01 19,086,990
2021-01-22 $272.01 $278.47 $272.00 $274.50 $274.50 21,954,042
2021-01-21 $269.26 $273.60 $267.49 $272.87 $272.87 20,838,687
2021-01-20 $268.93 $270.32 $263.60 $267.48 $267.48 25,199,919
2021-01-19 $256.90 $262.20 $252.72 $261.10 $261.10 28,028,546
2021-01-15 $247.90 $253.86 $247.16 $251.36 $251.36 24,942,930
2021-01-14 $253.40 $255.03 $244.61 $245.64 $245.64 29,739,404
2021-01-13 $251.55 $253.95 $249.20 $251.64 $251.64 19,528,938
2021-01-12 $256.63 $259.72 $250.30 $251.09 $251.09 25,772,128
2021-01-11 $260.48 $263.47 $255.90 $256.84 $256.84 30,412,286
2021-01-08 $268.31 $268.95 $263.18 $267.57 $267.57 18,528,251
2021-01-07 $265.90 $271.61 $264.78 $268.74 $268.74 15,789,756
2021-01-06 $262.00 $267.75 $260.01 $263.31 $263.31 24,354,149
2021-01-05 $268.29 $272.40 $268.21 $270.97 $270.97 9,871,557
2021-01-04 $274.78 $275.00 $265.20 $268.94 $268.94 15,106,113
2020-12-31 $272.00 $277.09 $269.81 $273.16 $273.16 12,900,408
2020-12-30 $277.95 $278.08 $271.71 $271.87 $271.87 11,803,795
2020-12-29 $276.95 $280.51 $276.28 $276.78 $276.78 16,382,995
2020-12-28 $268.74 $277.30 $265.66 $277.00 $277.00 23,123,385
2020-12-24 $268.88 $270.40 $266.20 $267.40 $267.40 6,702,033
2020-12-23 $266.89 $272.17 $266.23 $268.11 $268.11 14,329,038
2020-12-22 $271.50 $271.50 $264.63 $267.09 $267.09 17,334,999
2020-12-21 $272.98 $274.67 $267.79 $272.79 $272.79 16,553,740
2020-12-18 $275.78 $278.00 $271.14 $276.40 $276.40 26,693,249
2020-12-17 $277.07 $280.44 $273.61 $274.48 $274.48 16,377,844
2020-12-16 $274.76 $277.86 $272.51 $275.67 $275.67 15,884,999
2020-12-15 $274.83 $276.08 $267.47 $275.55 $275.55 23,979,461
2020-12-14 $273.37 $277.22 $271.56 $274.19 $274.19 16,376,880
2020-12-11 $274.53 $276.48 $270.25 $273.55 $273.55 14,391,401
2020-12-10 $275.54 $278.73 $271.86 $277.12 $277.12 20,065,091
2020-12-09 $283.66 $287.63 $271.75 $277.92 $277.92 25,189,707
2020-12-08 $286.01 $286.43 $281.55 $283.40 $283.40 10,747,650
2020-12-07 $279.19 $288.49 $278.20 $285.58 $285.58 13,007,665
2020-12-04 $280.30 $283.46 $279.30 $279.70 $279.70 10,880,299
2020-12-03 $286.25 $286.65 $281.07 $281.85 $281.85 12,921,694
2020-12-02 $285.36 $291.78 $280.83 $287.52 $287.52 17,361,624
2020-12-01 $279.16 $289.30 $278.96 $286.55 $286.55 20,602,115
2020-11-30 $276.03 $277.70 $271.01 $276.97 $276.97 16,693,336
2020-11-27 $277.39 $279.13 $274.82 $277.81 $277.81 7,808,426
2020-11-25 $278.14 $280.18 $272.65 $275.59 $275.59 12,467,009
2020-11-24 $268.49 $277.82 $267.87 $276.92 $276.92 16,852,501
2020-11-23 $270.89 $270.95 $264.53 $268.43 $268.43 20,990,786
2020-11-20 $272.56 $273.00 $269.41 $269.70 $269.70 18,122,412
2020-11-19 $271.03 $273.47 $269.19 $272.94 $272.94 12,963,658
2020-11-18 $274.52 $277.39 $271.84 $271.97 $271.97 12,152,945
2020-11-17 $277.68 $277.68 $273.29 $275.00 $275.00 15,040,297
2020-11-16 $275.05 $279.41 $274.63 $278.96 $278.96 12,970,352
2020-11-13 $277.72 $277.76 $273.10 $276.95 $276.95 10,400,101
2020-11-12 $277.18 $279.75 $274.43 $275.08 $275.08 12,914,206
2020-11-11 $273.47 $278.40 $272.48 $276.48 $276.48 14,956,950
2020-11-10 $273.10 $274.00 $264.00 $272.43 $272.43 29,067,691
2020-11-09 $289.87 $292.58 $278.53 $278.77 $278.77 25,117,650
2020-11-06 $293.95 $294.60 $288.06 $293.41 $293.41 13,890,974
2020-11-05 $291.90 $297.38 $288.95 $294.68 $294.68 23,823,633
2020-11-04 $281.00 $288.94 $278.62 $287.38 $287.38 35,364,424
2020-11-03 $263.16 $270.05 $260.88 $265.30 $265.30 17,961,859
2020-11-02 $264.60 $270.47 $257.34 $261.36 $261.36 27,165,679
2020-10-30 $274.50 $276.70 $259.10 $263.11 $263.11 47,299,002
2020-10-29 $276.55 $283.60 $273.78 $280.83 $280.83 32,368,118
2020-10-28 $278.79 $278.79 $267.26 $267.67 $267.67 23,121,808
2020-10-27 $278.76 $284.51 $276.31 $283.29 $283.29 16,287,249
2020-10-26 $283.16 $285.23 $274.26 $277.11 $277.11 21,322,925
2020-10-23 $278.80 $285.24 $276.82 $284.79 $284.79 17,535,155
2020-10-22 $279.87 $282.45 $275.04 $278.12 $278.12 16,720,026
2020-10-21 $279.56 $283.05 $276.37 $278.73 $278.73 28,998,638
2020-10-20 $263.06 $269.70 $262.88 $267.56 $267.56 18,763,246
2020-10-19 $265.53 $268.55 $259.88 $261.40 $261.40 13,586,955
2020-10-16 $267.38 $271.37 $265.30 $265.93 $265.93 16,622,702
2020-10-15 $267.60 $269.04 $263.67 $266.72 $266.72 15,416,064
2020-10-14 $277.62 $278.75 $271.50 $271.82 $271.82 15,601,154
2020-10-13 $277.58 $279.10 $273.39 $276.14 $276.14 18,063,343
2020-10-12 $270.20 $280.18 $267.87 $275.75 $275.75 31,019,256
2020-10-09 $264.52 $264.75 $262.17 $264.45 $264.45 14,107,803
2020-10-08 $259.75 $264.62 $259.15 $263.76 $263.76 16,312,762
2020-10-07 $259.21 $260.18 $254.82 $258.12 $258.12 23,133,417
2020-10-06 $261.78 $265.69 $258.24 $258.66 $258.66 18,696,917
2020-10-05 $262.20 $264.87 $260.84 $264.65 $264.65 12,822,252
2020-10-02 $261.21 $265.15 $259.18 $259.94 $259.94 16,367,597
2020-10-01 $265.35 $268.33 $264.80 $266.63 $266.63 20,009,801
2020-09-30 $261.98 $266.09 $260.10 $261.90 $261.90 20,142,546
2020-09-29 $257.81 $263.33 $256.90 $261.79 $261.79 20,215,504
2020-09-28 $259.40 $259.60 $254.82 $256.82 $256.82 18,826,254
2020-09-25 $249.40 $255.75 $246.61 $254.82 $254.82 18,351,311
2020-09-24 $246.50 $252.24 $245.62 $249.53 $249.53 20,006,750
2020-09-23 $255.26 $257.99 $248.15 $249.02 $249.02 19,641,266
2020-09-22 $253.31 $255.32 $248.22 $254.75 $254.75 30,293,103
2020-09-21 $247.54 $249.95 $244.13 $248.15 $248.15 24,709,378
2020-09-18 $258.41 $259.20 $250.05 $252.53 $252.53 28,130,767
2020-09-17 $258.28 $261.50 $250.19 $254.82 $254.82 31,281,441
2020-09-16 $267.29 $272.44 $261.79 $263.52 $263.52 29,207,594
2020-09-15 $270.67 $274.52 $269.30 $272.42 $272.42 18,478,530
2020-09-14 $270.95 $276.64 $265.70 $266.15 $266.15 24,093,830
2020-09-11 $270.06 $271.39 $262.64 $266.61 $266.61 18,913,883
2020-09-10 $275.51 $279.16 $267.03 $268.09 $268.09 24,814,669
2020-09-09 $275.77 $278.48 $271.35 $273.72 $273.72 22,918,769
2020-09-08 $271.28 $279.30 $269.42 $271.16 $271.16 24,863,997
2020-09-04 $287.25 $289.00 $271.14 $282.73 $282.73 30,333,671
2020-09-03 $295.99 $297.60 $283.63 $291.12 $291.12 32,294,092
2020-09-02 $298.88 $303.60 $293.05 $302.50 $302.50 24,341,369
2020-09-01 $294.71 $301.49 $292.71 $295.44 $295.44 17,320,872
2020-08-31 $293.95 $296.88 $291.55 $293.20 $293.20 17,345,134
2020-08-28 $295.00 $297.23 $290.98 $293.66 $293.66 17,172,415
2020-08-27 $300.16 $301.23 $292.02 $293.22 $293.22 30,301,309
2020-08-26 $284.00 $304.67 $284.00 $303.91 $303.91 69,015,151
2020-08-25 $272.41 $283.09 $270.26 $280.82 $280.82 42,127,240
2020-08-24 $271.07 $277.25 $268.77 $271.39 $271.39 23,685,603
2020-08-21 $268.69 $270.49 $266.42 $267.01 $267.01 15,538,615
2020-08-20 $261.50 $269.63 $261.46 $269.01 $269.01 20,299,688
2020-08-19 $261.39 $267.91 $261.35 $262.59 $262.59 23,291,463
2020-08-18 $260.95 $265.15 $259.26 $262.34 $262.34 18,690,383
2020-08-17 $262.50 $264.10 $259.40 $261.16 $261.16 13,303,174
2020-08-14 $262.31 $262.65 $258.68 $261.24 $261.24 14,792,708
2020-08-13 $261.55 $265.16 $259.57 $261.30 $261.30 17,373,970
2020-08-12 $258.97 $263.90 $258.11 $259.89 $259.89 21,428,329
2020-08-11 $260.19 $265.92 $255.13 $256.13 $256.13 28,238,283
2020-08-10 $268.04 $273.86 $259.69 $263.00 $263.00 30,248,826
2020-08-07 $264.08 $278.89 $263.43 $268.44 $268.44 72,766,364
2020-08-06 $249.04 $266.60 $248.67 $265.28 $265.28 45,241,611
2020-08-05 $250.19 $252.27 $247.77 $249.12 $249.12 13,088,361
2020-08-04 $251.56 $252.80 $247.43 $249.83 $249.83 17,183,533
2020-08-03 $252.65 $255.40 $250.33 $251.96 $251.96 23,134,103
2020-07-31 $255.82 $255.85 $249.00 $253.67 $253.67 53,030,037
2020-07-30 $230.22 $234.89 $229.00 $234.50 $234.50 20,615,306
2020-07-29 $231.14 $233.70 $230.31 $233.29 $233.29 13,588,317
2020-07-28 $234.63 $234.96 $229.83 $230.12 $230.12 14,170,112
2020-07-27 $231.46 $234.95 $230.83 $233.50 $233.50 13,163,083
2020-07-24 $230.19 $233.49 $226.90 $230.71 $230.71 18,325,813
2020-07-23 $239.63 $242.42 $231.75 $232.60 $232.60 21,771,802
2020-07-22 $240.26 $241.90 $238.12 $239.87 $239.87 15,427,885
2020-07-21 $246.22 $246.91 $240.08 $241.75 $241.75 18,646,840
2020-07-20 $240.06 $246.05 $235.64 $245.42 $245.42 20,797,388
2020-07-17 $241.00 $244.16 $237.86 $242.03 $242.03 18,152,413
2020-07-16 $238.00 $241.76 $236.33 $240.93 $240.93 18,880,800
2020-07-15 $241.55 $244.82 $238.05 $240.28 $240.28 19,134,627
2020-07-14 $236.76 $240.33 $232.03 $239.73 $239.73 23,378,056
2020-07-13 $247.01 $250.15 $238.42 $239.00 $239.00 24,674,883
2020-07-10 $243.69 $245.49 $239.32 $245.07 $245.07 22,982,716
2020-07-09 $245.00 $246.53 $239.24 $244.50 $244.50 22,175,054
2020-07-08 $238.11 $246.99 $236.59 $243.58 $243.58 29,793,184
2020-07-07 $239.41 $247.65 $238.82 $240.86 $240.86 27,887,936
2020-07-06 $233.76 $240.40 $232.27 $240.28 $240.28 26,208,488
2020-07-02 $239.00 $240.00 $232.61 $233.42 $233.42 30,635,970
2020-07-01 $228.50 $239.00 $227.56 $237.55 $237.55 43,403,869
2020-06-30 $220.59 $227.50 $218.47 $227.07 $227.07 33,927,068
2020-06-29 $209.75 $220.75 $207.11 $220.64 $220.64 58,514,281
2020-06-26 $232.64 $233.09 $215.40 $216.08 $216.08 76,343,939
2020-06-25 $234.62 $237.30 $232.74 $235.68 $235.68 18,704,339
2020-06-24 $241.20 $243.22 $232.68 $234.02 $234.02 20,834,904
2020-06-23 $241.28 $245.19 $239.86 $242.24 $242.24 24,017,915
2020-06-22 $238.56 $240.70 $236.91 $239.22 $239.22 18,917,782
2020-06-19 $237.79 $240.83 $235.55 $238.79 $238.79 30,081,291
2020-06-18 $234.99 $236.14 $232.15 $235.94 $235.94 15,782,452
2020-06-17 $235.00 $237.59 $231.73 $235.53 $235.53 19,578,125
2020-06-16 $237.14 $238.46 $233.00 $235.65 $235.65 15,236,691
2020-06-15 $225.09 $233.77 $224.80 $232.50 $232.50 15,340,264
2020-06-12 $229.90 $231.66 $224.50 $228.58 $228.58 22,091,387
2020-06-11 $229.94 $232.89 $223.55 $224.43 $224.43 26,708,163
2020-06-10 $240.96 $241.21 $235.28 $236.73 $236.73 20,720,709
2020-06-09 $231.52 $239.77 $230.41 $238.67 $238.67 27,462,872
2020-06-08 $229.03 $231.55 $227.41 $231.40 $231.40 15,466,499
2020-06-05 $226.71 $231.35 $225.31 $230.77 $230.77 16,750,438
2020-06-04 $229.56 $231.63 $224.61 $226.29 $226.29 17,041,481
2020-06-03 $232.11 $232.65 $228.53 $230.16 $230.16 15,380,282
2020-06-02 $230.94 $233.00 $226.56 $232.72 $232.72 20,919,018
2020-06-01 $224.59 $232.44 $223.50 $231.91 $231.91 18,223,839
2020-05-29 $225.20 $227.49 $222.88 $225.09 $225.09 23,322,476
2020-05-28 $224.30 $231.63 $224.00 $225.46 $225.46 29,423,013
2020-05-27 $229.07 $230.56 $221.13 $229.14 $229.14 34,697,553
2020-05-26 $239.77 $240.90 $231.67 $232.20 $232.20 33,178,318
2020-05-22 $231.51 $235.99 $228.74 $234.91 $234.91 33,925,564
2020-05-21 $234.72 $237.20 $231.20 $231.39 $231.39 47,577,915
2020-05-20 $223.50 $231.34 $223.19 $229.97 $229.97 50,162,875
2020-05-19 $213.27 $220.49 $212.83 $216.88 $216.88 31,843,152
2020-05-18 $212.15 $214.64 $210.94 $213.19 $213.19 20,167,443
2020-05-15 $205.27 $211.34 $204.12 $210.88 $210.88 19,383,154
2020-05-14 $202.56 $206.93 $200.69 $206.81 $206.81 17,178,947
2020-05-13 $209.43 $210.78 $202.11 $205.10 $205.10 20,684,559
2020-05-12 $213.29 $215.28 $210.00 $210.10 $210.10 14,704,647
2020-05-11 $210.89 $215.00 $210.37 $213.18 $213.18 12,911,948
2020-05-08 $212.24 $213.21 $210.85 $212.35 $212.35 12,524,048
2020-05-07 $211.16 $211.60 $209.04 $211.26 $211.26 15,151,976
2020-05-06 $208.12 $211.60 $206.66 $208.47 $208.47 21,856,963
2020-05-05 $207.02 $210.38 $206.50 $207.07 $207.07 21,071,223
2020-05-04 $200.20 $205.91 $198.76 $205.26 $205.26 19,250,673
2020-05-01 $201.60 $207.28 $199.05 $202.27 $202.27 30,415,581
2020-04-30 $206.92 $209.69 $201.57 $204.71 $204.71 46,230,116
2020-04-29 $190.93 $196.91 $190.00 $194.19 $194.19 45,954,521
2020-04-28 $188.66 $189.20 $182.56 $182.91 $182.91 21,730,986
2020-04-27 $192.99 $193.75 $187.41 $187.50 $187.50 29,197,750
2020-04-24 $183.23 $190.41 $180.83 $190.07 $190.07 28,868,528
2020-04-23 $184.08 $187.05 $183.15 $185.13 $185.13 21,426,604
2020-04-22 $178.45 $184.78 $178.14 $182.28 $182.28 33,369,931
2020-04-21 $175.25 $175.38 $168.34 $170.80 $170.80 24,850,528
2020-04-20 $177.41 $180.50 $176.77 $178.24 $178.24 16,110,664
2020-04-17 $179.20 $180.28 $176.66 $179.24 $179.24 20,974,750
2020-04-16 $177.95 $178.05 $172.51 $176.25 $176.25 23,593,229
2020-04-15 $175.19 $178.19 $172.82 $176.97 $176.97 17,423,003
2020-04-14 $178.98 $181.23 $176.62 $178.17 $178.17 21,011,815
2020-04-13 $173.67 $175.00 $169.45 $174.79 $174.79 19,355,355
2020-04-09 $175.90 $177.08 $171.57 $175.19 $175.19 23,534,287
2020-04-08 $171.25 $175.00 $167.74 $174.28 $174.28 21,664,198
2020-04-07 $171.79 $173.39 $166.01 $168.83 $168.83 31,411,919
2020-04-06 $160.15 $166.20 $158.51 $165.55 $165.55 28,453,581
2020-04-03 $157.15 $157.91 $150.83 $154.18 $154.18 25,983,317
2020-04-02 $159.10 $161.35 $155.92 $158.19 $158.19 20,886,309
2020-04-01 $161.62 $164.15 $158.04 $159.60 $159.60 19,507,559
2020-03-31 $165.48 $170.93 $164.20 $166.80 $166.80 23,676,283
2020-03-30 $159.18 $166.75 $158.06 $165.95 $165.95 22,515,225
2020-03-27 $158.20 $160.09 $154.75 $156.79 $156.79 24,879,869
2020-03-26 $158.25 $164.00 $157.02 $163.34 $163.34 26,579,021
2020-03-25 $158.92 $162.99 $153.06 $156.21 $156.21 35,184,271
2020-03-24 $155.21 $161.31 $152.57 $160.98 $160.98 30,440,369
2020-03-23 $149.66 $152.31 $142.25 $148.10 $148.10 29,830,765
2020-03-20 $156.02 $159.27 $148.00 $149.73 $149.73 32,568,398
2020-03-19 $146.62 $159.93 $144.80 $153.13 $153.13 39,862,312
2020-03-18 $139.75 $148.18 $137.10 $146.96 $146.96 37,553,136
2020-03-17 $150.74 $153.94 $140.00 $149.42 $149.42 34,255,596
2020-03-16 $152.32 $159.13 $143.10 $146.01 $146.01 39,120,419
2020-03-13 $163.53 $170.79 $157.60 $170.28 $170.28 35,028,627
2020-03-12 $159.54 $166.60 $154.34 $154.47 $154.47 43,266,335
2020-03-11 $174.01 $175.88 $167.66 $170.24 $170.24 20,397,204
2020-03-10 $174.67 $178.29 $169.50 $178.19 $178.19 24,517,791
2020-03-09 $169.60 $175.00 $165.19 $169.50 $169.50 29,949,041
2020-03-06 $178.33 $183.78 $176.26 $181.09 $181.09 24,559,550
2020-03-05 $186.78 $188.99 $183.89 $185.17 $185.17 19,333,425
2020-03-04 $189.17 $191.83 $186.39 $191.76 $191.76 23,062,473
2020-03-03 $196.22 $197.24 $183.97 $185.89 $185.89 27,984,104
2020-03-02 $194.03 $196.57 $188.85 $196.44 $196.44 24,948,955
2020-02-28 $182.70 $192.74 $181.82 $192.47 $192.47 32,583,494
2020-02-27 $191.82 $195.88 $189.50 $189.75 $189.75 21,682,626
2020-02-26 $197.19 $201.21 $195.49 $197.20 $197.20 16,555,210
2020-02-25 $202.27 $203.50 $195.95 $196.77 $196.77 21,433,487
2020-02-24 $201.80 $203.65 $198.17 $200.72 $200.72 23,080,057
2020-02-21 $213.48 $214.24 $208.83 $210.18 $210.18 14,098,432
2020-02-20 $216.52 $218.77 $212.95 $214.58 $214.58 13,109,213
2020-02-19 $217.99 $218.32 $216.11 $217.49 $217.49 12,135,114
2020-02-18 $213.55 $217.98 $213.40 $217.80 $217.80 15,630,026
2020-02-14 $214.00 $214.93 $212.65 $214.18 $214.18 10,741,747
2020-02-13 $209.52 $214.33 $209.18 $213.14 $213.14 15,396,625
2020-02-12 $207.85 $211.22 $207.40 $210.76 $210.76 13,813,704
2020-02-11 $210.19 $210.86 $206.51 $207.19 $207.19 25,030,810
2020-02-10 $211.52 $213.80 $210.66 $213.06 $213.06 11,856,350
2020-02-07 $210.30 $212.82 $209.93 $212.33 $212.33 12,242,530
2020-02-06 $210.47 $211.19 $209.34 $210.85 $210.85 10,567,533
2020-02-05 $212.51 $212.73 $208.71 $210.11 $210.11 12,538,154
2020-02-04 $206.62 $210.60 $205.20 $209.83 $209.83 19,628,890
2020-02-03 $203.44 $205.14 $202.50 $204.19 $204.19 15,510,509
2020-01-31 $208.43 $208.69 $201.06 $201.91 $201.91 31,359,917
2020-01-30 $206.53 $211.43 $204.75 $209.53 $209.53 48,775,500
2020-01-29 $221.44 $224.20 $218.45 $223.23 $223.23 33,610,005
2020-01-28 $216.14 $218.74 $213.52 $217.79 $217.79 13,413,835
2020-01-27 $213.10 $216.06 $212.50 $214.87 $214.87 13,810,655
2020-01-24 $220.80 $221.78 $216.11 $217.94 $217.94 11,905,824
2020-01-23 $220.75 $221.49 $219.27 $219.76 $219.76 11,195,000
2020-01-22 $222.31 $222.75 $221.28 $221.32 $221.32 12,212,814
2020-01-21 $222.16 $222.37 $219.12 $221.44 $221.44 14,162,007
2020-01-17 $222.03 $222.29 $220.53 $222.14 $222.14 15,905,944
2020-01-16 $222.57 $222.63 $220.39 $221.77 $221.77 10,015,288
2020-01-15 $220.61 $221.68 $220.14 $221.15 $221.15 10,036,475
2020-01-14 $221.61 $222.38 $218.63 $219.06 $219.06 13,315,361
2020-01-13 $219.60 $221.97 $219.21 $221.91 $221.91 14,295,658
2020-01-10 $219.20 $219.88 $217.42 $218.06 $218.06 12,127,432
2020-01-09 $217.54 $218.38 $216.28 $218.30 $218.30 12,679,579
2020-01-08 $213.00 $216.24 $212.61 $215.22 $215.22 13,492,703
2020-01-07 $212.82 $214.58 $211.75 $213.06 $213.06 15,111,857
2020-01-06 $206.92 $212.78 $206.52 $212.60 $212.60 17,073,861
2020-01-03 $207.21 $210.40 $206.95 $208.67 $208.67 11,197,416
2020-01-02 $206.75 $209.79 $206.27 $209.78 $209.78 12,090,707
2019-12-31 $204.00 $205.56 $203.60 $205.25 $205.25 8,962,756
2019-12-30 $207.86 $207.90 $203.90 $204.41 $204.41 10,534,441
2019-12-27 $208.67 $208.93 $206.59 $208.10 $208.10 10,287,634
2019-12-26 $205.57 $207.82 $205.31 $207.79 $207.79 9,368,273
2019-12-24 $206.30 $206.79 $205.00 $205.12 $205.12 6,046,273
2019-12-23 $206.70 $208.59 $205.68 $206.18 $206.18 13,353,194
2019-12-20 $207.48 $207.71 $203.43 $206.30 $206.30 27,315,226
2019-12-19 $202.78 $206.30 $202.51 $206.06 $206.06 16,808,184
2019-12-18 $200.09 $204.30 $200.09 $202.50 $202.50 23,284,746
2019-12-17 $198.84 $199.00 $196.13 $198.39 $198.39 10,177,605
2019-12-16 $195.27 $199.12 $194.81 $197.92 $197.92 14,922,733
2019-12-13 $196.40 $196.80 $193.17 $194.11 $194.11 18,806,020
2019-12-12 $202.35 $203.66 $194.10 $196.75 $196.75 23,766,986
2019-12-11 $200.28 $202.63 $200.28 $202.26 $202.26 8,041,827
2019-12-10 $201.66 $202.05 $200.15 $200.87 $200.87 9,485,568
2019-12-09 $200.65 $203.14 $200.21 $201.34 $201.34 12,013,218
2019-12-06 $200.50 $201.57 $200.06 $201.05 $201.05 12,279,525
2019-12-05 $199.86 $201.29 $198.21 $199.36 $199.36 9,755,350
2019-12-04 $200.00 $200.03 $198.05 $198.71 $198.71 8,459,939
2019-12-03 $197.60 $198.93 $195.08 $198.82 $198.82 13,014,170
2019-12-02 $202.13 $202.18 $198.05 $199.70 $199.70 11,542,020
2019-11-29 $201.60 $203.80 $201.21 $201.64 $201.64 7,985,231
2019-11-27 $199.90 $203.14 $199.42 $202.00 $202.00 12,760,568
2019-11-26 $200.00 $200.15 $198.04 $198.97 $198.97 11,748,664
2019-11-25 $199.52 $200.97 $199.25 $199.79 $199.79 15,286,442
2019-11-22 $198.38 $199.30 $197.62 $198.82 $198.82 9,959,817
2019-11-21 $197.42 $199.09 $196.86 $197.93 $197.93 12,130,985
2019-11-20 $198.58 $199.59 $195.43 $197.51 $197.51 12,370,240
2019-11-19 $197.40 $200.00 $196.86 $199.32 $199.32 19,070,291
2019-11-18 $194.56 $198.63 $193.05 $197.40 $197.40 16,176,107
2019-11-15 $194.26 $195.30 $193.38 $195.10 $195.10 11,530,232
2019-11-14 $192.93 $194.03 $191.45 $193.15 $193.15 9,059,897
2019-11-13 $194.70 $195.70 $192.74 $193.19 $193.19 11,009,800
2019-11-12 $190.00 $195.06 $189.74 $194.47 $194.47 17,615,454
2019-11-11 $189.93 $190.08 $188.54 $189.61 $189.61 8,637,768
2019-11-08 $190.00 $192.34 $189.70 $190.84 $190.84 10,764,784
2019-11-07 $191.91 $193.44 $189.47 $190.42 $190.42 13,472,998
2019-11-06 $194.03 $194.37 $191.35 $191.55 $191.55 10,973,019
2019-11-05 $195.37 $195.75 $193.60 $194.32 $194.32 9,941,954
2019-11-04 $194.55 $197.37 $193.81 $194.72 $194.72 16,371,292
2019-11-01 $192.85 $194.11 $189.91 $193.62 $193.62 21,711,829
2019-10-31 $196.70 $198.09 $188.25 $191.65 $191.65 42,286,529
2019-10-30 $189.56 $190.45 $185.98 $188.25 $188.25 28,734,559
2019-10-29 $191.69 $192.53 $188.47 $189.31 $189.31 13,574,874
2019-10-28 $187.20 $189.53 $185.08 $189.40 $189.40 13,377,192
2019-10-25 $185.83 $189.00 $185.09 $187.89 $187.89 8,061,240
2019-10-24 $184.62 $186.73 $182.80 $186.38 $186.38 11,505,406
2019-10-23 $182.01 $186.38 $182.00 $186.15 $186.15 12,370,819
2019-10-22 $190.00 $190.65 $181.50 $182.34 $182.34 19,854,192
2019-10-21 $187.04 $189.91 $186.75 $189.76 $189.76 8,122,598
2019-10-18 $190.23 $191.49 $183.92 $185.85 $185.85 16,584,992
2019-10-17 $190.30 $190.84 $188.77 $190.39 $190.39 9,761,548
2019-10-16 $188.32 $189.70 $186.90 $189.55 $189.55 10,560,343
2019-10-15 $183.80 $190.38 $183.66 $188.89 $188.89 15,143,119
2019-10-14 $184.20 $184.62 $182.57 $183.28 $183.28 7,203,665
2019-10-11 $182.15 $186.49 $182.14 $184.19 $184.19 14,998,754
2019-10-10 $180.32 $181.61 $179.17 $180.03 $180.03 8,980,978
2019-10-09 $179.16 $180.72 $177.94 $179.85 $179.85 7,648,874
2019-10-08 $178.26 $180.37 $177.72 $177.75 $177.75 10,084,896
2019-10-07 $180.00 $181.18 $178.09 $179.68 $179.68 9,359,793
2019-10-04 $179.55 $180.98 $178.10 $180.45 $180.45 10,476,395
2019-10-03 $175.57 $179.84 $173.63 $179.38 $179.38 16,789,319
2019-10-02 $174.84 $176.53 $173.09 $174.60 $174.60 16,374,148
2019-10-01 $179.15 $179.84 $174.88 $175.81 $175.81 17,261,556
2019-09-30 $177.87 $178.67 $176.85 $178.08 $178.08 11,071,425
2019-09-27 $178.16 $180.76 $175.66 $177.10 $177.10 14,663,575
2019-09-26 $181.33 $181.40 $177.67 $180.11 $180.11 16,280,691
2019-09-25 $181.45 $183.42 $177.87 $182.80 $182.80 18,339,960
2019-09-24 $187.98 $188.04 $180.39 $181.28 $181.28 18,775,666
2019-09-23 $189.34 $190.10 $185.21 $186.82 $186.82 14,370,089
2019-09-20 $190.66 $193.10 $188.12 $189.93 $189.93 20,359,878
2019-09-19 $188.66 $191.10 $188.15 $190.14 $190.14 10,474,685
2019-09-18 $188.09 $189.08 $186.01 $188.14 $188.14 9,945,798
2019-09-17 $186.66 $188.32 $185.54 $188.08 $188.08 9,751,570
2019-09-16 $186.93 $187.79 $185.77 $186.22 $186.22 8,444,844
2019-09-13 $187.33 $187.97 $186.54 $187.19 $187.19 11,441,116
2019-09-12 $189.86 $190.93 $187.23 $187.47 $187.47 11,419,775
2019-09-11 $186.46 $189.44 $186.08 $188.49 $188.49 11,761,660
2019-09-10 $187.44 $188.10 $184.55 $186.17 $186.17 15,455,867
2019-09-09 $187.73 $188.98 $185.85 $188.76 $188.76 14,722,402
2019-09-06 $190.21 $190.21 $186.35 $187.49 $187.49 15,226,820
2019-09-05 $188.53 $191.36 $187.94 $190.90 $190.90 13,896,621
2019-09-04 $184.65 $187.75 $183.89 $187.14 $187.14 11,314,571
2019-09-03 $184.00 $185.67 $182.11 $182.39 $182.39 9,792,187
2019-08-30 $186.78 $186.80 $183.46 $185.67 $185.67 10,785,722
2019-08-29 $183.77 $186.08 $183.47 $185.57 $185.57 10,135,033
2019-08-28 $180.53 $181.95 $178.92 $181.76 $181.76 9,364,533
2019-08-27 $181.93 $184.04 $181.01 $181.30 $181.30 14,408,946
2019-08-26 $179.40 $180.50 $178.24 $180.36 $180.36 8,780,477
2019-08-23 $180.84 $183.13 $176.66 $177.75 $177.75 17,331,221
2019-08-22 $183.43 $184.11 $179.91 $182.04 $182.04 10,829,509
2019-08-21 $185.00 $185.90 $183.14 $183.55 $183.55 8,409,548
2019-08-20 $185.45 $186.00 $182.39 $183.81 $183.81 10,087,592
2019-08-19 $186.01 $187.50 $184.85 $186.17 $186.17 9,699,661
2019-08-16 $183.75 $185.10 $182.36 $183.70 $183.70 12,844,832
2019-08-15 $180.95 $183.20 $180.03 $182.59 $182.59 13,059,640
2019-08-14 $185.80 $185.99 $179.31 $179.71 $179.71 18,903,716
2019-08-13 $185.52 $191.38 $185.37 $188.45 $188.45 13,653,319
2019-08-12 $186.85 $187.59 $184.46 $185.37 $185.37 10,936,283
2019-08-09 $190.00 $190.98 $187.12 $187.85 $187.85 11,058,811
2019-08-08 $186.62 $190.34 $184.05 $190.16 $190.16 14,828,916
2019-08-07 $183.60 $186.37 $181.22 $185.15 $185.15 15,833,197
2019-08-06 $183.69 $185.79 $183.09 $184.51 $184.51 18,035,686
2019-08-05 $184.69 $185.67 $179.34 $181.73 $181.73 23,086,655
2019-08-02 $191.10 $192.62 $188.07 $189.02 $189.02 15,296,975
2019-08-01 $194.17 $198.47 $190.88 $192.73 $192.73 17,777,013
2019-07-31 $196.95 $198.76 $192.68 $194.23 $194.23 14,593,544
2019-07-30 $195.39 $198.71 $193.50 $197.04 $197.04 11,903,558
2019-07-29 $199.00 $199.63 $195.30 $195.94 $195.94 16,530,801
2019-07-26 $200.19 $202.88 $196.25 $199.75 $199.75 24,433,985
2019-07-25 $206.70 $208.66 $198.26 $200.71 $200.71 39,889,869
2019-07-24 $197.63 $204.81 $197.22 $204.66 $204.66 32,532,540
2019-07-23 $202.84 $204.24 $200.96 $202.36 $202.36 14,583,680
2019-07-22 $199.91 $202.57 $198.81 $202.32 $202.32 13,589,024
2019-07-19 $202.18 $202.33 $198.07 $198.36 $198.36 12,098,262
2019-07-18 $200.15 $202.47 $199.38 $200.78 $200.78 11,956,554
2019-07-17 $204.18 $204.36 $201.59 $201.80 $201.80 12,083,714
2019-07-16 $203.89 $205.47 $203.10 $203.84 $203.84 12,132,720
2019-07-15 $204.25 $205.33 $201.82 $203.91 $203.91 16,030,335
2019-07-12 $199.68 $205.30 $199.16 $204.87 $204.87 15,366,272
2019-07-11 $203.26 $203.80 $200.21 $201.23 $201.23 13,678,457
2019-07-10 $200.00 $202.96 $199.67 $202.73 $202.73 20,571,702
2019-07-09 $194.97 $199.46 $194.89 $199.21 $199.21 14,698,611
2019-07-08 $195.19 $196.68 $193.64 $195.76 $195.76 9,723,858
2019-07-05 $196.18 $197.07 $194.17 $196.40 $196.40 11,164,107
2019-07-03 $194.16 $197.40 $194.16 $197.20 $197.20 10,246,119
2019-07-02 $193.00 $195.00 $192.71 $195.00 $195.00 9,049,979
2019-07-01 $195.21 $195.28 $191.93 $193.00 $193.00 14,204,690
2019-06-28 $190.55 $193.20 $189.94 $193.00 $193.00 16,378,878
2019-06-27 $189.88 $189.95 $188.27 $189.50 $189.50 11,158,983
2019-06-26 $189.54 $190.76 $187.31 $187.66 $187.66 12,808,604
2019-06-25 $192.88 $193.14 $188.13 $188.84 $188.84 16,750,309
2019-06-24 $192.42 $193.98 $191.57 $192.60 $192.60 15,508,955
2019-06-21 $188.75 $192.00 $188.75 $191.14 $191.14 22,751,159
2019-06-20 $190.95 $191.16 $187.64 $189.53 $189.53 14,635,740
2019-06-19 $187.00 $188.10 $184.55 $187.48 $187.48 21,417,092
2019-06-18 $194.00 $194.53 $187.28 $188.47 $188.47 37,571,352
2019-06-17 $185.01 $189.50 $184.41 $189.01 $189.01 29,459,881
2019-06-14 $180.51 $181.84 $180.00 $181.33 $181.33 16,773,691
2019-06-13 $175.53 $178.03 $174.61 $177.47 $177.47 12,253,569
2019-06-12 $178.38 $179.27 $172.88 $175.04 $175.04 17,699,806
2019-06-11 $178.48 $179.98 $176.79 $178.10 $178.10 15,266,644
2019-06-10 $174.75 $177.86 $173.80 $174.82 $174.82 14,767,918
2019-06-07 $170.17 $173.87 $168.84 $173.35 $173.35 16,917,343
2019-06-06 $168.30 $169.70 $167.23 $168.33 $168.33 12,446,354
2019-06-05 $167.48 $168.72 $164.63 $168.17 $168.17 19,758,317
2019-06-04 $163.71 $168.28 $160.84 $167.50 $167.50 46,044,256
2019-06-03 $175.00 $175.05 $161.01 $164.15 $164.15 56,059,609
2019-05-31 $180.28 $180.54 $177.16 $177.47 $177.47 15,226,536
2019-05-30 $183.08 $183.48 $180.89 $183.01 $183.01 8,581,544
2019-05-29 $183.50 $184.56 $181.35 $182.19 $182.19 12,797,685
2019-05-28 $181.54 $184.71 $181.45 $184.31 $184.31 14,843,308
2019-05-24 $182.33 $183.63 $180.83 $181.06 $181.06 8,807,701
2019-05-23 $182.42 $183.90 $179.67 $180.87 $180.87 12,768,835
2019-05-22 $184.73 $186.74 $183.61 $185.32 $185.32 9,213,801
2019-05-21 $184.57 $185.70 $183.89 $184.82 $184.82 7,502,820
2019-05-20 $181.88 $184.23 $181.37 $182.72 $182.72 10,351,981
2019-05-17 $184.84 $187.58 $184.28 $185.30 $185.30 10,485,370
2019-05-16 $185.05 $188.58 $185.05 $186.99 $186.99 12,953,111
2019-05-15 $180.42 $187.28 $180.02 $186.27 $186.27 16,746,904
2019-05-14 $182.52 $183.49 $178.10 $180.73 $180.73 17,628,142
2019-05-13 $183.50 $185.43 $180.84 $181.54 $181.54 16,833,347
2019-05-10 $188.25 $190.00 $184.59 $188.34 $188.34 12,578,508
2019-05-09 $187.20 $189.77 $186.26 $188.65 $188.65 12,967,033
2019-05-08 $189.39 $190.72 $188.55 $189.54 $189.54 12,505,737
2019-05-07 $192.54 $192.90 $187.85 $189.77 $189.77 16,253,001
2019-05-06 $191.24 $194.28 $190.55 $193.88 $193.88 13,994,932
2019-05-03 $194.38 $196.16 $193.71 $195.47 $195.47 14,575,434
2019-05-02 $193.00 $194.00 $189.75 $192.53 $192.53 13,209,452
2019-05-01 $194.78 $196.18 $193.01 $193.03 $193.03 15,996,646
2019-04-30 $194.19 $197.39 $192.28 $193.40 $193.40 23,494,689
2019-04-29 $190.95 $195.41 $190.65 $194.78 $194.78 19,641,310
2019-04-26 $192.50 $192.90 $189.09 $191.49 $191.49 22,075,002
2019-04-25 $196.98 $198.48 $192.12 $193.26 $193.26 54,148,789
2019-04-24 $184.49 $185.14 $181.65 $182.58 $182.58 37,289,871
2019-04-23 $182.74 $184.22 $181.48 $183.78 $183.78 19,954,814
2019-04-22 $178.25 $181.67 $178.25 $181.44 $181.44 13,389,889
2019-04-18 $178.80 $178.88 $177.34 $178.28 $178.28 11,655,608
2019-04-17 $179.60 $180.74 $178.36 $178.78 $178.78 9,973,732
2019-04-16 $179.00 $180.17 $178.30 $178.87 $178.87 11,215,193
2019-04-15 $178.50 $180.50 $176.87 $179.65 $179.65 10,834,762
2019-04-12 $178.00 $179.63 $177.95 $179.10 $179.10 12,329,812
2019-04-11 $178.24 $178.40 $177.00 $177.51 $177.51 8,070,967
2019-04-10 $178.18 $178.79 $176.54 $177.82 $177.82 11,701,479
2019-04-09 $175.62 $179.19 $175.55 $177.58 $177.58 19,751,031
2019-04-08 $175.21 $175.50 $174.23 $174.93 $174.93 7,297,379
2019-04-05 $176.88 $177.00 $175.10 $175.72 $175.72 9,594,133
2019-04-04 $176.02 $178.00 $175.53 $176.02 $176.02 17,847,731
2019-04-03 $174.50 $177.96 $172.95 $173.54 $173.54 27,590,058
2019-04-02 $170.14 $174.90 $169.55 $174.20 $174.20 23,946,529
2019-04-01 $167.83 $168.90 $167.28 $168.70 $168.70 10,381,490
2019-03-29 $166.39 $167.19 $164.81 $166.69 $166.69 13,455,454
2019-03-28 $164.57 $166.72 $163.33 $165.55 $165.55 10,689,171
2019-03-27 $167.85 $168.94 $164.79 $165.87 $165.87 10,620,299
2019-03-26 $167.35 $169.45 $166.35 $167.68 $167.68 15,437,920
2019-03-25 $163.00 $166.54 $162.00 $166.29 $166.29 12,631,230
2019-03-22 $165.65 $167.42 $164.09 $164.34 $164.34 16,389,185
2019-03-21 $164.89 $166.39 $163.75 $166.08 $166.08 16,223,007
2019-03-20 $161.50 $166.12 $161.24 $165.44 $165.44 20,211,474
2019-03-19 $161.48 $163.82 $160.82 $161.57 $161.57 25,611,488
2019-03-18 $163.57 $163.90 $159.28 $160.47 $160.47 37,524,191
2019-03-15 $167.16 $167.58 $162.51 $165.98 $165.98 37,126,000
2019-03-14 $169.76 $171.15 $168.16 $170.17 $170.17 18,037,364
2019-03-13 $172.32 $174.03 $172.12 $173.37 $173.37 11,973,280
2019-03-12 $172.09 $173.80 $171.22 $171.92 $171.92 12,155,264
2019-03-11 $171.60 $174.30 $171.58 $172.07 $172.07 18,883,983
2019-03-08 $166.20 $169.62 $165.97 $169.60 $169.60 13,184,831
2019-03-07 $171.50 $171.74 $167.61 $169.13 $169.13 18,306,504
2019-03-06 $172.90 $173.57 $171.27 $172.51 $172.51 21,531,723
2019-03-05 $167.37 $171.88 $166.55 $171.26 $171.26 28,187,890
2019-03-04 $163.90 $167.50 $163.83 $167.37 $167.37 18,894,689
2019-03-01 $162.60 $163.13 $161.69 $162.28 $162.28 11,097,770
2019-02-28 $162.37 $163.50 $160.86 $161.45 $161.45 11,114,185
2019-02-27 $162.90 $163.93 $160.41 $162.81 $162.81 12,697,485
2019-02-26 $164.34 $166.24 $163.80 $164.13 $164.13 13,784,063
2019-02-25 $163.07 $166.07 $162.90 $164.62 $164.62 18,737,106
2019-02-22 $160.58 $162.41 $160.31 $161.89 $161.89 15,858,468
2019-02-21 $161.93 $162.24 $159.59 $160.04 $160.04 15,607,828
2019-02-20 $162.25 $163.72 $161.25 $162.56 $162.56 11,770,692
2019-02-19 $160.50 $164.15 $160.33 $162.29 $162.29 14,345,390
2019-02-15 $164.51 $164.70 $160.86 $162.50 $162.50 15,504,415
2019-02-14 $163.19 $164.87 $162.25 $163.95 $163.95 12,755,151
2019-02-13 $165.38 $166.22 $163.73 $164.07 $164.07 14,205,146
2019-02-12 $166.86 $168.34 $164.50 $165.04 $165.04 16,292,290
2019-02-11 $167.90 $168.30 $165.08 $165.79 $165.79 12,811,176
2019-02-08 $164.47 $167.37 $164.21 $167.33 $167.33 12,561,422
2019-02-07 $168.20 $169.24 $165.25 $166.38 $166.38 17,517,609
2019-02-06 $171.20 $172.47 $169.27 $170.49 $170.49 13,281,161
2019-02-05 $169.15 $171.98 $168.69 $171.16 $171.16 22,556,985
2019-02-04 $165.70 $169.30 $163.62 $169.25 $169.25 20,036,470
2019-02-01 $165.84 $169.10 $165.66 $165.71 $165.71 30,806,513
2019-01-31 $165.60 $171.68 $165.00 $166.69 $166.69 77,233,602
2019-01-30 $146.22 $150.95 $145.70 $150.42 $150.42 44,613,240
2019-01-29 $148.09 $148.10 $143.43 $144.19 $144.19 17,631,953
2019-01-28 $148.05 $148.96 $146.21 $147.47 $147.47 15,508,483
2019-01-25 $147.48 $149.83 $146.54 $149.01 $149.01 22,250,954
2019-01-24 $144.64 $146.44 $142.52 $145.83 $145.83 20,955,518
2019-01-23 $148.28 $148.80 $143.06 $144.30 $144.30 20,098,415
2019-01-22 $149.20 $151.53 $146.37 $147.57 $147.57 22,378,694
2019-01-18 $149.75 $152.43 $148.55 $150.04 $150.04 31,029,612
2019-01-17 $146.95 $149.00 $146.50 $148.30 $148.30 15,787,914
2019-01-16 $149.00 $149.65 $147.00 $147.54 $147.54 18,025,714
2019-01-15 $146.01 $150.68 $145.99 $148.95 $148.95 24,068,822
2019-01-14 $142.00 $146.57 $141.27 $145.39 $145.39 20,520,278
2019-01-11 $143.15 $145.36 $142.57 $143.80 $143.80 12,908,031
2019-01-10 $143.08 $144.56 $140.84 $144.20 $144.20 16,125,004
2019-01-09 $142.95 $144.70 $141.27 $144.23 $144.23 22,205,879
2019-01-08 $139.89 $143.14 $139.54 $142.53 $142.53 26,263,793
2019-01-07 $137.56 $138.87 $135.91 $138.05 $138.05 20,089,337
2019-01-04 $134.01 $138.00 $133.75 $137.95 $137.95 29,002,059
2019-01-03 $134.69 $137.17 $131.12 $131.74 $131.74 22,717,948
2019-01-02 $128.99 $137.51 $128.56 $135.68 $135.68 28,146,193
2018-12-31 $134.45 $134.64 $129.95 $131.09 $131.09 24,625,308
2018-12-28 $135.34 $135.92 $132.20 $133.20 $133.20 22,627,569
2018-12-27 $132.44 $134.99 $129.67 $134.52 $134.52 31,202,509
2018-12-26 $126.00 $134.24 $125.89 $134.18 $134.18 39,723,370
2018-12-24 $123.10 $129.74 $123.02 $124.06 $124.06 22,066,002
2018-12-21 $133.39 $134.90 $123.42 $124.95 $124.95 56,901,491
2018-12-20 $130.70 $135.57 $130.00 $133.40 $133.40 40,297,944
2018-12-19 $141.21 $144.91 $132.50 $133.24 $133.24 57,404,894
2018-12-18 $141.08 $145.93 $139.83 $143.66 $143.66 24,709,084
2018-12-17 $143.08 $144.92 $138.42 $140.19 $140.19 24,333,959
2018-12-14 $143.34 $146.01 $142.51 $144.06 $144.06 21,785,820
2018-12-13 $145.57 $145.85 $143.19 $145.01 $145.01 18,148,610
2018-12-12 $143.08 $147.19 $142.51 $144.50 $144.50 23,696,936
2018-12-11 $143.88 $143.88 $141.10 $142.08 $142.08 20,300,349
2018-12-10 $139.60 $143.05 $139.01 $141.85 $141.85 26,422,173
2018-12-07 $139.25 $140.87 $136.66 $137.42 $137.42 21,195,460
2018-12-06 $133.82 $139.70 $133.67 $139.63 $139.63 28,218,145
2018-12-04 $140.73 $143.39 $137.16 $137.93 $137.93 30,307,400
2018-12-03 $143.00 $143.68 $140.76 $141.09 $141.09 24,819,226
2018-11-30 $138.26 $140.97 $137.36 $140.61 $140.61 25,732,577
2018-11-29 $135.92 $139.99 $135.66 $138.68 $138.68 24,238,713
2018-11-28 $136.28 $136.79 $131.85 $136.76 $136.76 29,847,505
2018-11-27 $135.75 $136.61 $133.71 $135.00 $135.00 20,750,318
2018-11-26 $133.00 $137.00 $132.78 $136.38 $136.38 24,263,640
2018-11-23 $133.65 $134.50 $131.26 $131.73 $131.73 11,886,128
2018-11-21 $134.40 $137.19 $134.13 $134.82 $134.82 25,469,735
2018-11-20 $127.03 $134.16 $126.85 $132.43 $132.43 41,939,475
2018-11-19 $137.61 $137.75 $131.21 $131.55 $131.55 44,362,729
2018-11-16 $141.07 $141.77 $137.77 $139.53 $139.53 37,250,560
2018-11-15 $142.33 $144.84 $140.83 $143.85 $143.85 30,320,280
2018-11-14 $143.70 $145.58 $141.55 $144.22 $144.22 22,068,384
2018-11-13 $142.00 $144.88 $141.62 $142.16 $142.16 15,141,710
2018-11-12 $144.48 $145.04 $140.49 $141.55 $141.55 18,542,123
2018-11-09 $146.75 $147.76 $144.07 $144.96 $144.96 17,326,898
2018-11-08 $150.49 $150.94 $146.74 $147.87 $147.87 24,145,814
2018-11-07 $151.57 $153.01 $149.83 $151.53 $151.53 21,877,372
2018-11-06 $149.31 $150.97 $148.00 $149.94 $149.94 16,667,124
2018-11-05 $150.10 $150.19 $147.44 $148.68 $148.68 15,969,849
2018-11-02 $151.80 $154.13 $148.96 $150.35 $150.35 24,708,695
2018-11-01 $151.52 $152.75 $149.35 $151.75 $151.75 25,640,786
2018-10-31 $155.00 $156.40 $148.96 $151.79 $151.79 60,101,251
2018-10-30 $139.94 $146.64 $139.74 $146.22 $146.22 50,528,278
2018-10-29 $148.50 $148.83 $139.03 $142.09 $142.09 31,336,784
2018-10-26 $145.82 $149.00 $143.80 $145.37 $145.37 31,303,341
2018-10-25 $147.73 $152.21 $147.00 $150.95 $150.95 22,105,696
2018-10-24 $154.28 $154.65 $145.60 $146.04 $146.04 27,744,597
2018-10-23 $151.22 $154.77 $150.85 $154.39 $154.39 19,095,032
2018-10-22 $154.76 $157.34 $154.46 $154.78 $154.78 15,424,658
2018-10-19 $155.86 $157.35 $153.55 $154.05 $154.05 19,761,347
2018-10-18 $158.51 $158.66 $153.28 $154.92 $154.92 21,675,084
2018-10-17 $159.56 $160.49 $157.95 $159.42 $159.42 17,592,003
2018-10-16 $155.40 $159.46 $155.01 $158.78 $158.78 19,180,095
2018-10-15 $153.32 $155.57 $152.55 $153.52 $153.52 15,433,521
2018-10-12 $156.73 $156.89 $151.30 $153.74 $153.74 25,293,492
2018-10-11 $150.13 $154.81 $149.16 $153.35 $153.35 35,338,901
2018-10-10 $156.82 $157.69 $151.31 $151.38 $151.38 30,609,970
2018-10-09 $157.69 $160.59 $157.42 $157.90 $157.90 18,844,425
2018-10-08 $155.54 $158.34 $154.39 $157.25 $157.25 24,045,968
2018-10-05 $159.21 $160.90 $156.20 $157.33 $157.33 25,744,047
2018-10-04 $161.46 $161.46 $157.35 $158.85 $158.85 25,739,635
2018-10-03 $160.00 $163.66 $159.53 $162.43 $162.43 23,109,456
2018-10-02 $161.58 $162.28 $158.67 $159.33 $159.33 36,030,977
2018-10-01 $163.03 $165.88 $161.26 $162.44 $162.44 26,407,677
2018-09-28 $168.33 $168.79 $162.56 $164.46 $164.46 34,265,638
2018-09-27 $167.55 $171.77 $167.21 $168.84 $168.84 27,266,856
2018-09-26 $164.30 $169.30 $164.21 $166.95 $166.95 25,252,231
2018-09-25 $161.99 $165.59 $161.15 $164.91 $164.91 27,622,806
2018-09-24 $161.03 $165.70 $160.88 $165.41 $165.41 19,222,775
2018-09-21 $166.64 $167.25 $162.81 $162.93 $162.93 45,994,800
2018-09-20 $164.50 $166.45 $164.47 $166.02 $166.02 18,936,038
2018-09-19 $160.08 $163.44 $159.48 $163.06 $163.06 19,628,996
2018-09-18 $159.39 $161.76 $158.87 $160.30 $160.30 22,465,236
2018-09-17 $161.92 $162.06 $159.77 $160.58 $160.58 21,005,321
2018-09-14 $161.72 $162.84 $160.34 $162.32 $162.32 21,770,405
2018-09-13 $162.00 $163.32 $160.86 $161.36 $161.36 25,453,775
2018-09-12 $163.25 $164.49 $161.80 $162.00 $162.00 24,078,118
2018-09-11 $163.94 $167.19 $163.72 $165.94 $165.94 20,457,088
2018-09-10 $163.51 $165.01 $162.16 $164.18 $164.18 20,197,680
2018-09-07 $160.31 $164.63 $160.16 $163.04 $163.04 24,300,600
2018-09-06 $166.98 $166.98 $160.00 $162.53 $162.53 41,514,834
2018-09-05 $169.49 $171.13 $166.67 $167.18 $167.18 31,226,744
2018-09-04 $173.50 $173.89 $168.80 $171.16 $171.16 29,808,971
2018-08-31 $177.15 $177.62 $174.98 $175.73 $175.73 18,065,159
2018-08-30 $175.90 $179.79 $175.70 $177.64 $177.64 24,216,532
2018-08-29 $176.30 $176.79 $174.75 $175.90 $175.90 18,678,301
2018-08-28 $178.10 $178.24 $175.83 $176.26 $176.26 15,910,675
2018-08-27 $175.99 $178.67 $175.79 $177.46 $177.46 17,921,935
2018-08-24 $173.70 $174.82 $172.92 $174.65 $174.65 14,631,556
2018-08-23 $173.09 $175.55 $172.83 $172.90 $172.90 18,053,567
2018-08-22 $172.21 $174.24 $172.13 $173.64 $173.64 16,894,083
2018-08-21 $172.81 $174.17 $171.39 $172.62 $172.62 19,578,514
2018-08-20 $174.04 $174.57 $170.91 $172.50 $172.50 21,518,006
2018-08-17 $174.50 $176.22 $172.04 $173.80 $173.80 24,893,176
2018-08-16 $180.42 $180.50 $174.01 $174.70 $174.70 31,351,784
2018-08-15 $179.34 $180.87 $174.78 $179.53 $179.53 33,020,231
2018-08-14 $180.71 $181.99 $178.62 $181.11 $181.11 19,101,995
2018-08-13 $180.10 $182.61 $178.90 $180.05 $180.05 17,423,264
2018-08-10 $182.04 $182.10 $179.42 $180.26 $180.26 21,500,410
2018-08-09 $185.85 $186.57 $182.48 $183.09 $183.09 19,732,120
2018-08-08 $184.75 $186.85 $183.76 $185.18 $185.18 22,205,230
2018-08-07 $186.50 $188.30 $183.72 $183.81 $183.81 33,398,562
2018-08-06 $178.97 $185.79 $178.38 $185.69 $185.69 49,716,192
2018-08-03 $177.69 $178.85 $176.15 $177.78 $177.78 24,763,434
2018-08-02 $170.68 $176.79 $170.27 $176.37 $176.37 32,399,954
2018-08-01 $173.93 $175.08 $170.90 $171.65 $171.65 34,042,109
2018-07-31 $170.67 $174.24 $170.00 $172.58 $172.58 40,356,471
2018-07-30 $175.30 $175.30 $166.56 $171.06 $171.06 65,280,787
2018-07-27 $179.87 $179.93 $173.00 $174.89 $174.89 60,073,749
2018-07-26 $174.89 $180.13 $173.75 $176.26 $176.26 169,803,668
2018-07-25 $215.72 $218.62 $214.27 $217.50 $217.50 64,592,585
2018-07-24 $215.11 $216.20 $212.60 $214.67 $214.67 28,468,681
2018-07-23 $210.58 $211.62 $208.80 $210.91 $210.91 16,731,969
2018-07-20 $208.85 $211.50 $208.50 $209.94 $209.94 16,241,508
2018-07-19 $208.77 $209.99 $207.76 $208.09 $208.09 11,350,429
2018-07-18 $209.82 $210.99 $208.44 $209.36 $209.36 15,334,907
2018-07-17 $204.90 $210.46 $204.84 $209.99 $209.99 15,349,892
2018-07-16 $207.50 $208.72 $206.84 $207.23 $207.23 11,078,209
2018-07-13 $207.81 $208.43 $206.45 $207.32 $207.32 11,503,401
2018-07-12 $203.43 $207.08 $203.19 $206.92 $206.92 15,454,706
2018-07-11 $202.22 $204.50 $201.75 $202.54 $202.54 12,927,377
2018-07-10 $204.50 $204.91 $202.26 $203.54 $203.54 13,190,067
2018-07-09 $204.93 $205.80 $202.12 $204.74 $204.74 18,149,437
2018-07-06 $198.45 $203.64 $197.70 $203.23 $203.23 19,740,131
2018-07-05 $194.74 $198.65 $194.03 $198.45 $198.45 19,684,193
2018-07-03 $194.55 $195.40 $192.52 $192.73 $192.73 13,489,514
2018-07-02 $193.37 $197.45 $192.22 $197.36 $197.36 13,961,578
2018-06-29 $197.32 $197.60 $193.96 $194.32 $194.32 15,811,602
2018-06-28 $195.18 $197.34 $193.26 $196.23 $196.23 18,172,439
2018-06-27 $199.18 $200.75 $195.80 $195.84 $195.84 18,734,408
2018-06-26 $197.60 $199.10 $196.23 $199.00 $199.00 17,897,576
2018-06-25 $200.00 $200.00 $193.11 $196.35 $196.35 25,275,137
2018-06-22 $201.16 $202.24 $199.31 $201.74 $201.74 17,420,188
2018-06-21 $202.76 $203.39 $200.09 $201.50 $201.50 19,045,717
2018-06-20 $199.10 $203.55 $198.81 $202.00 $202.00 28,230,933
2018-06-19 $196.24 $197.96 $193.79 $197.49 $197.49 19,993,996
2018-06-18 $194.80 $199.58 $194.13 $198.31 $198.31 16,826,023
2018-06-15 $195.79 $197.07 $194.64 $195.85 $195.85 21,860,931
2018-06-14 $193.10 $197.28 $192.91 $196.81 $196.81 19,120,866
2018-06-13 $192.74 $194.50 $191.91 $192.41 $192.41 15,853,821
2018-06-12 $192.17 $193.28 $191.56 $192.40 $192.40 11,562,704
2018-06-11 $188.81 $192.60 $188.80 $191.54 $191.54 12,928,907
2018-06-08 $187.53 $189.48 $186.43 $189.10 $189.10 12,677,092
2018-06-07 $190.75 $190.97 $186.77 $188.18 $188.18 21,503,171
2018-06-06 $191.03 $192.53 $189.11 $191.34 $191.34 22,558,920
2018-06-05 $194.30 $195.00 $192.62 $192.94 $192.94 15,544,294
2018-06-04 $191.84 $193.98 $191.47 $193.28 $193.28 18,939,795
2018-06-01 $193.07 $194.55 $192.07 $193.99 $193.99 17,307,245
2018-05-31 $187.87 $192.72 $187.48 $191.78 $191.78 30,782,631
2018-05-30 $186.54 $188.00 $185.25 $187.67 $187.67 13,736,866
2018-05-29 $184.34 $186.81 $183.71 $185.74 $185.74 16,398,937
2018-05-25 $186.02 $186.33 $184.45 $184.92 $184.92 10,965,061
2018-05-24 $185.88 $186.80 $185.03 $185.93 $185.93 12,354,742
2018-05-23 $182.50 $186.91 $182.18 $186.90 $186.90 16,628,100
2018-05-22 $184.93 $185.42 $183.43 $183.80 $183.80 12,731,419
2018-05-21 $183.77 $185.30 $183.13 $184.49 $184.49 13,532,864
2018-05-18 $183.49 $184.19 $182.61 $182.68 $182.68 13,130,451
2018-05-17 $182.68 $184.06 $182.22 $183.76 $183.76 14,840,675
2018-05-16 $183.70 $184.32 $182.66 $183.20 $183.20 16,975,495
2018-05-15 $184.88 $185.29 $183.20 $184.32 $184.32 15,429,433
2018-05-14 $187.71 $187.86 $186.20 $186.64 $186.64 15,646,744
2018-05-11 $184.85 $188.32 $184.18 $186.99 $186.99 21,207,848
2018-05-10 $183.15 $186.13 $182.50 $185.53 $185.53 21,071,403
2018-05-09 $179.67 $183.01 $178.78 $182.66 $182.66 23,282,811
2018-05-08 $178.25 $179.04 $177.11 $178.92 $178.92 15,577,211
2018-05-07 $177.35 $179.50 $177.17 $177.97 $177.97 18,697,195
2018-05-04 $173.08 $176.98 $173.06 $176.61 $176.61 17,677,844
2018-05-03 $175.13 $176.12 $172.12 $174.02 $174.02 24,026,071
2018-05-02 $174.25 $178.08 $174.20 $176.07 $176.07 30,424,450
2018-05-01 $172.00 $174.02 $170.23 $173.86 $173.86 26,025,932
2018-04-30 $173.79 $175.72 $171.71 $172.00 $172.00 20,750,478
2018-04-27 $176.81 $177.10 $172.60 $173.59 $173.59 29,804,657
2018-04-26 $173.22 $176.27 $170.80 $174.16 $174.16 77,556,934
2018-04-25 $160.14 $161.06 $156.19 $159.69 $159.69 41,083,581
2018-04-24 $165.43 $166.10 $158.19 $159.69 $159.69 35,079,926
2018-04-23 $167.27 $168.45 $165.09 $165.84 $165.84 23,088,102
2018-04-20 $167.79 $168.43 $165.81 $166.28 $166.28 19,119,438
2018-04-19 $166.20 $168.33 $165.20 $168.10 $168.10 22,234,961
2018-04-18 $166.88 $168.12 $165.77 $166.36 $166.36 20,969,568
2018-04-17 $165.83 $169.00 $165.66 $168.66 $168.66 22,743,029
2018-04-16 $165.72 $165.78 $163.39 $164.83 $164.83 18,119,435
2018-04-13 $164.58 $165.70 $163.77 $164.52 $164.52 19,990,561
2018-04-12 $166.98 $167.45 $163.10 $163.87 $163.87 38,262,956
2018-04-11 $165.36 $168.65 $163.25 $166.32 $166.32 56,144,633
2018-04-10 $157.93 $165.98 $157.01 $165.04 $165.04 58,947,041
2018-04-09 $157.82 $160.53 $156.04 $157.93 $157.93 34,915,227
2018-04-06 $157.73 $161.42 $156.81 $157.20 $157.20 41,644,812
2018-04-05 $161.56 $161.58 $156.65 $159.34 $159.34 41,449,609
2018-04-04 $152.03 $155.56 $150.51 $155.10 $155.10 49,885,584
2018-04-03 $156.55 $157.39 $150.81 $156.11 $156.11 42,543,865
2018-04-02 $157.81 $159.20 $154.11 $155.39 $155.39 36,795,991
2018-03-29 $155.15 $161.42 $154.14 $159.79 $159.79 59,434,293
2018-03-28 $151.65 $155.88 $150.80 $153.03 $153.03 60,029,170
2018-03-27 $156.31 $162.85 $150.75 $152.22 $152.22 76,787,884
2018-03-26 $160.82 $161.10 $149.02 $160.06 $160.06 125,438,294
2018-03-23 $165.44 $167.10 $159.02 $159.39 $159.39 52,306,891
2018-03-22 $166.13 $170.27 $163.72 $164.89 $164.89 73,389,988
2018-03-21 $164.80 $173.40 $163.30 $169.39 $169.39 105,350,867
2018-03-20 $167.47 $170.20 $161.95 $168.15 $168.15 128,925,534
2018-03-19 $177.01 $177.17 $170.06 $172.56 $172.56 86,897,749
2018-03-16 $184.49 $185.33 $183.41 $185.09 $185.09 23,090,480
2018-03-15 $183.24 $184.00 $182.19 $183.86 $183.86 15,461,869
2018-03-14 $182.60 $184.25 $181.85 $184.19 $184.19 16,426,843
2018-03-13 $185.61 $185.99 $181.11 $181.88 $181.88 17,742,312
2018-03-12 $185.23 $186.10 $184.22 $184.76 $184.76 14,873,538
2018-03-09 $183.91 $185.51 $183.21 $185.23 $185.23 17,952,177
2018-03-08 $183.56 $184.40 $181.45 $182.34 $182.34 15,336,555
2018-03-07 $178.74 $183.82 $178.07 $183.71 $183.71 19,097,293
2018-03-06 $181.78 $182.38 $179.11 $179.78 $179.78 15,086,784
2018-03-05 $176.20 $181.15 $175.89 $180.40 $180.40 16,189,280
2018-03-02 $173.29 $177.11 $172.99 $176.62 $176.62 20,025,905
2018-03-01 $179.01 $180.12 $174.41 $175.94 $175.94 23,201,626
2018-02-28 $182.30 $182.88 $178.14 $178.32 $178.32 18,208,084
2018-02-27 $184.45 $184.70 $181.46 $181.46 $181.46 15,649,326
2018-02-26 $184.58 $185.66 $183.22 $184.93 $184.93 17,418,814
2018-02-23 $179.90 $183.39 $179.51 $183.29 $183.29 18,621,950
2018-02-22 $178.70 $180.21 $177.41 $178.99 $178.99 17,085,490
2018-02-21 $176.71 $181.27 $176.40 $177.91 $177.91 22,844,006
2018-02-20 $175.77 $177.95 $175.11 $176.01 $176.01 20,887,317
2018-02-16 $178.99 $179.88 $176.30 $177.36 $177.36 20,475,445
2018-02-15 $180.50 $180.50 $176.84 $179.96 $179.96 20,554,092
2018-02-14 $173.45 $179.81 $173.21 $179.52 $179.52 27,963,758
2018-02-13 $175.62 $175.97 $173.10 $173.15 $173.15 20,880,702
2018-02-12 $177.06 $177.55 $171.84 $176.41 $176.41 31,697,374
2018-02-09 $174.76 $176.90 $167.18 $176.11 $176.11 37,214,470
2018-02-08 $181.01 $181.84 $171.48 $171.58 $171.58 35,672,214
2018-02-07 $184.15 $185.08 $179.95 $180.18 $180.18 26,891,282
2018-02-06 $178.57 $185.77 $177.74 $185.31 $185.31 36,829,710
2018-02-05 $186.93 $190.61 $180.61 $181.26 $181.26 29,852,293
2018-02-02 $192.04 $194.21 $189.98 $190.28 $190.28 25,514,560
2018-02-01 $188.22 $195.32 $187.89 $193.09 $193.09 53,608,910
2018-01-31 $188.37 $189.83 $185.22 $186.89 $186.89 27,299,152
2018-01-30 $183.01 $188.18 $181.84 $187.12 $187.12 20,382,841
2018-01-29 $188.75 $188.84 $185.63 $185.98 $185.98 20,022,931
2018-01-26 $187.75 $190.00 $186.81 $190.00 $190.00 16,652,197
2018-01-25 $187.95 $188.62 $186.60 $187.48 $187.48 16,698,537
2018-01-24 $189.89 $190.66 $186.52 $186.55 $186.55 22,992,031
2018-01-23 $186.05 $189.55 $185.55 $189.35 $189.35 24,956,444
2018-01-22 $180.80 $185.39 $180.41 $185.37 $185.37 20,567,285
2018-01-19 $180.85 $182.37 $180.17 $181.29 $181.29 26,266,081
2018-01-18 $178.13 $180.98 $177.08 $179.80 $179.80 22,783,759
2018-01-17 $179.26 $179.32 $175.80 $177.60 $177.60 27,356,988
2018-01-16 $181.50 $181.75 $178.04 $178.39 $178.39 35,027,166
2018-01-12 $178.06 $181.48 $177.40 $179.37 $179.37 76,645,626
2018-01-11 $188.40 $188.40 $187.38 $187.77 $187.77 8,855,144
2018-01-10 $186.94 $187.89 $185.63 $187.84 $187.84 10,464,528
2018-01-09 $188.70 $188.80 $187.10 $187.87 $187.87 12,342,722
2018-01-08 $187.20 $188.90 $186.33 $188.28 $188.28 14,719,216
2018-01-05 $185.59 $186.90 $184.93 $186.85 $186.85 13,042,388
2018-01-04 $184.90 $186.21 $184.10 $184.33 $184.33 13,554,357
2018-01-03 $181.88 $184.78 $181.33 $184.67 $184.67 16,595,495
2018-01-02 $177.68 $181.58 $177.55 $181.42 $181.42 17,694,891
2017-12-29 $178.00 $178.85 $176.46 $176.46 $176.46 10,028,758
2017-12-28 $177.95 $178.94 $177.68 $177.92 $177.92 11,008,996
2017-12-27 $176.55 $178.44 $176.26 $177.62 $177.62 9,296,258
2017-12-26 $176.63 $177.00 $174.67 $175.99 $175.99 8,726,829
2017-12-22 $177.14 $177.53 $176.23 $177.20 $177.20 8,462,491
2017-12-21 $177.94 $178.68 $177.05 $177.45 $177.45 11,050,969
2017-12-20 $179.81 $179.81 $177.36 $177.89 $177.89 11,754,823
2017-12-19 $179.95 $180.08 $178.22 $179.51 $179.51 14,769,239
2017-12-18 $181.01 $181.30 $179.75 $180.82 $180.82 17,014,337
2017-12-15 $179.02 $180.49 $178.36 $180.18 $180.18 26,225,100
2017-12-14 $178.29 $180.36 $177.68 $178.39 $178.39 13,393,757
2017-12-13 $177.30 $179.16 $177.25 $178.30 $178.30 14,406,776
2017-12-12 $178.60 $179.18 $176.60 $176.96 $176.96 16,675,275
2017-12-11 $179.30 $180.22 $178.80 $179.04 $179.04 12,630,207
2017-12-08 $181.53 $182.28 $178.74 $179.00 $179.00 19,377,310
2017-12-07 $175.80 $180.39 $175.80 $180.14 $180.14 19,588,217
2017-12-06 $172.50 $176.77 $171.90 $176.06 $176.06 20,059,293
2017-12-05 $170.45 $175.38 $169.01 $172.83 $172.83 20,028,656
2017-12-04 $176.29 $176.57 $170.79 $171.47 $171.47 24,184,006
2017-12-01 $176.03 $177.48 $172.34 $175.10 $175.10 19,966,643
2017-11-30 $176.85 $178.28 $175.20 $177.18 $177.18 25,127,073
2017-11-29 $181.89 $181.97 $174.00 $175.13 $175.13 41,843,917
2017-11-28 $183.51 $184.25 $182.09 $182.42 $182.42 13,761,926
2017-11-27 $182.56 $183.73 $181.99 $183.03 $183.03 12,249,740
2017-11-24 $180.40 $183.15 $180.29 $182.78 $182.78 9,426,010
2017-11-22 $181.30 $181.73 $180.44 $180.87 $180.87 10,238,140
2017-11-21 $179.15 $181.89 $178.99 $181.86 $181.86 14,409,305
2017-11-20 $178.87 $179.50 $178.10 $178.74 $178.74 10,052,391
2017-11-17 $179.30 $179.98 $178.90 $179.00 $179.00 12,722,802
2017-11-16 $178.76 $179.83 $178.50 $179.59 $179.59 15,230,062
2017-11-15 $176.66 $178.57 $176.40 $177.95 $177.95 10,131,051
2017-11-14 $178.13 $178.97 $177.18 $178.07 $178.07 9,465,112
2017-11-13 $177.50 $179.04 $177.30 $178.77 $178.77 9,431,449
2017-11-10 $178.35 $179.10 $177.96 $178.46 $178.46 10,933,405
2017-11-09 $178.31 $179.40 $177.09 $179.30 $179.30 12,460,345
2017-11-08 $179.79 $180.35 $179.11 $179.56 $179.56 10,494,149
2017-11-07 $180.50 $180.75 $178.96 $180.25 $180.25 12,679,885
2017-11-06 $178.56 $180.45 $178.31 $180.17 $180.17 13,065,077
2017-11-03 $179.29 $179.86 $176.71 $178.92 $178.92 17,572,587
2017-11-02 $180.63 $181.94 $177.34 $178.92 $178.92 35,119,841
2017-11-01 $182.36 $182.90 $180.57 $182.66 $182.66 28,922,959
2017-10-31 $180.57 $180.80 $178.94 $180.06 $180.06 19,766,043
2017-10-30 $179.26 $180.69 $177.61 $179.87 $179.87 24,179,258
2017-10-27 $174.15 $178.21 $173.90 $177.88 $177.88 29,867,490
2017-10-26 $171.38 $172.29 $170.39 $170.63 $170.63 10,932,929
2017-10-25 $171.90 $172.25 $168.89 $170.60 $170.60 15,095,603
2017-10-24 $172.30 $173.24 $171.50 $171.80 $171.80 11,629,341
2017-10-23 $175.20 $175.34 $171.25 $171.27 $171.27 13,622,072
2017-10-20 $175.50 $175.88 $174.63 $174.98 $174.98 11,861,307
2017-10-19 $174.93 $176.03 $172.63 $174.56 $174.56 13,602,869
2017-10-18 $176.65 $176.74 $175.75 $176.03 $176.03 12,655,492
2017-10-17 $174.71 $176.13 $174.36 $176.11 $176.11 15,381,990
2017-10-16 $174.49 $175.00 $174.06 $174.52 $174.52 11,225,293
2017-10-13 $173.45 $174.65 $173.20 $173.74 $173.74 13,305,724
2017-10-12 $172.61 $173.85 $172.29 $172.55 $172.55 10,312,488
2017-10-11 $171.95 $172.78 $171.40 $172.74 $172.74 11,023,310
2017-10-10 $173.00 $173.20 $170.80 $171.59 $171.59 11,231,234
2017-10-09 $172.70 $174.88 $172.00 $172.50 $172.50 14,472,612
2017-10-06 $170.25 $172.37 $169.75 $172.23 $172.23 12,670,089
2017-10-05 $169.18 $171.31 $168.60 $171.24 $171.24 14,013,869
2017-10-04 $169.83 $170.67 $168.29 $168.42 $168.42 11,829,323
2017-10-03 $169.30 $170.73 $169.20 $169.96 $169.96 8,054,219
2017-10-02 $171.39 $171.87 $168.75 $169.47 $169.47 13,104,304
2017-09-29 $168.83 $171.66 $168.81 $170.87 $170.87 15,114,619
2017-09-28 $167.94 $169.07 $167.16 $168.73 $168.73 12,084,865
2017-09-27 $165.90 $168.34 $165.57 $167.68 $167.68 18,963,276
2017-09-26 $164.50 $165.50 $162.78 $164.21 $164.21 22,866,403
2017-09-25 $169.24 $169.30 $161.56 $162.87 $162.87 40,538,994
2017-09-22 $170.21 $171.73 $169.22 $170.54 $170.54 11,835,708
2017-09-21 $171.69 $172.27 $170.01 $171.11 $171.11 11,054,545
2017-09-20 $172.50 $173.05 $170.70 $172.17 $172.17 11,899,057
2017-09-19 $170.62 $172.56 $170.36 $172.52 $172.52 12,911,661
2017-09-18 $171.99 $172.07 $169.34 $170.01 $170.01 12,785,437
2017-09-15 $170.88 $172.34 $170.26 $171.64 $171.64 15,468,473
2017-09-14 $172.26 $172.28 $170.50 $170.96 $170.96 15,496,424
2017-09-13 $173.01 $173.17 $172.06 $173.05 $173.05 8,908,633
2017-09-12 $173.76 $174.00 $171.75 $172.96 $172.96 11,051,768
2017-09-11 $172.40 $173.89 $172.20 $173.51 $173.51 12,208,441
2017-09-08 $173.09 $173.49 $170.80 $170.95 $170.95 10,936,358
2017-09-07 $171.94 $173.31 $170.27 $173.21 $173.21 17,922,494
2017-09-06 $170.91 $172.48 $169.57 $172.09 $172.09 13,659,317
2017-09-05 $171.27 $172.39 $169.55 $170.72 $170.72 13,175,866
2017-09-01 $172.40 $172.92 $171.31 $172.02 $172.02 11,677,589
2017-08-31 $170.40 $172.15 $170.06 $171.97 $171.97 17,226,465
2017-08-30 $168.17 $170.18 $167.63 $169.92 $169.92 10,850,005
2017-08-29 $165.25 $168.43 $165.00 $168.05 $168.05 10,992,617
2017-08-28 $166.91 $167.70 $166.33 $167.24 $167.24 8,360,380
2017-08-25 $167.86 $168.38 $166.18 $166.32 $166.32 12,391,910
2017-08-24 $168.88 $169.29 $166.41 $167.74 $167.74 13,552,865
2017-08-23 $168.84 $169.36 $168.20 $168.71 $168.71 9,756,817
2017-08-22 $168.28 $169.87 $167.15 $169.64 $169.64 11,333,260
2017-08-21 $167.16 $168.00 $165.82 $167.78 $167.78 11,880,823
2017-08-18 $166.84 $168.67 $166.21 $167.41 $167.41 14,933,261
2017-08-17 $169.34 $169.86 $166.85 $166.91 $166.91 16,791,591
2017-08-16 $171.25 $171.38 $169.24 $170.00 $170.00 15,580,549
2017-08-15 $171.49 $171.50 $170.01 $171.00 $171.00 8,621,787
2017-08-14 $170.09 $171.08 $169.29 $170.75 $170.75 12,786,286
2017-08-11 $167.95 $168.82 $166.85 $168.08 $168.08 13,664,032
2017-08-10 $170.06 $170.59 $166.85 $167.40 $167.40 20,353,485
2017-08-09 $169.98 $171.45 $169.56 $171.18 $171.18 10,597,084
2017-08-08 $171.88 $173.05 $170.62 $171.23 $171.23 13,813,683
2017-08-07 $169.95 $172.06 $169.66 $171.98 $171.98 12,504,157
2017-08-04 $168.97 $170.06 $168.69 $169.62 $169.62 10,360,774
2017-08-03 $169.30 $169.70 $168.25 $168.59 $168.59 10,316,246
2017-08-02 $170.30 $170.55 $166.91 $169.30 $169.30 17,061,845
2017-08-01 $169.82 $170.47 $169.05 $169.86 $169.86 14,051,379
2017-07-31 $172.00 $172.72 $168.55 $169.25 $169.25 25,157,896
2017-07-28 $169.07 $173.43 $169.05 $172.45 $172.45 24,036,502
2017-07-27 $174.70 $175.49 $167.50 $170.44 $170.44 68,065,163
2017-07-26 $166.01 $166.01 $164.10 $165.61 $165.61 24,081,060
2017-07-25 $165.01 $165.54 $163.86 $165.28 $165.28 15,164,613
2017-07-24 $164.64 $166.17 $164.31 $166.00 $166.00 16,595,460
2017-07-21 $164.16 $165.05 $163.75 $164.43 $164.43 14,494,667
2017-07-20 $164.80 $165.00 $162.81 $164.53 $164.53 18,293,111
2017-07-19 $163.59 $165.70 $163.17 $164.14 $164.14 25,915,988
2017-07-18 $159.66 $163.73 $159.42 $162.86 $162.86 23,621,711
2017-07-17 $160.25 $160.78 $158.81 $159.73 $159.73 12,567,935
2017-07-14 $160.13 $160.32 $159.33 $159.97 $159.97 16,172,560
2017-07-13 $158.74 $159.78 $158.42 $159.26 $159.26 13,839,891
2017-07-12 $156.49 $159.16 $156.20 $158.90 $158.90 22,483,868
2017-07-11 $153.37 $155.42 $152.91 $155.27 $155.27 13,208,251
2017-07-10 $151.69 $153.98 $151.51 $153.50 $153.50 13,296,447
2017-07-07 $149.25 $151.99 $149.19 $151.44 $151.44 13,229,352
2017-07-06 $149.03 $150.04 $148.00 $148.82 $148.82 14,788,811
2017-07-05 $149.00 $150.85 $148.13 $150.34 $150.34 14,037,692
2017-07-03 $151.72 $152.15 $147.80 $148.43 $148.43 13,860,113
2017-06-30 $151.90 $151.92 $150.06 $150.98 $150.98 14,540,013
2017-06-29 $152.28 $152.50 $148.92 $151.04 $151.04 23,771,610
2017-06-28 $150.92 $153.47 $149.86 $153.24 $153.24 16,621,566
2017-06-27 $152.84 $153.31 $150.39 $150.58 $150.58 19,274,022
2017-06-26 $156.25 $156.50 $153.20 $153.59 $153.59 17,934,289
2017-06-23 $152.72 $155.20 $152.65 $155.07 $155.07 16,192,249
2017-06-22 $153.01 $154.55 $152.91 $153.40 $153.40 12,783,958
2017-06-21 $152.36 $154.08 $151.88 $153.91 $153.91 14,760,242
2017-06-20 $152.88 $153.84 $152.21 $152.25 $152.25 14,557,895
2017-06-19 $151.71 $153.57 $151.71 $152.87 $152.87 18,678,807
2017-06-16 $149.59 $150.83 $148.60 $150.64 $150.64 22,169,800
2017-06-15 $147.67 $150.04 $146.37 $149.80 $149.80 18,877,305
2017-06-14 $151.26 $152.40 $149.05 $150.25 $150.25 20,552,981
2017-06-13 $150.15 $151.18 $148.90 $150.68 $150.68 20,316,202
2017-06-12 $148.17 $149.20 $144.56 $148.44 $148.44 33,238,543
2017-06-09 $154.77 $155.59 $146.61 $149.60 $149.60 35,256,368
2017-06-08 $154.08 $154.73 $153.10 $154.71 $154.71 17,539,521
2017-06-07 $153.27 $153.75 $152.34 $153.12 $153.12 11,822,136
2017-06-06 $153.41 $154.52 $152.48 $152.81 $152.81 13,291,727
2017-06-05 $153.64 $154.71 $153.41 $153.63 $153.63 12,279,871
2017-06-02 $151.85 $153.63 $151.30 $153.61 $153.61 16,787,255
2017-06-01 $151.75 $152.29 $150.30 $151.53 $151.53 14,459,173
2017-05-31 $152.70 $153.35 $151.09 $151.46 $151.46 17,709,427
2017-05-30 $151.97 $152.90 $151.64 $152.38 $152.38 13,145,329
2017-05-26 $152.23 $152.25 $151.15 $152.13 $152.13 14,907,827
2017-05-25 $150.30 $152.59 $149.95 $151.96 $151.96 19,780,399
2017-05-24 $148.51 $150.23 $148.42 $150.04 $150.04 17,769,670
2017-05-23 $148.52 $148.81 $147.25 $148.07 $148.07 12,665,886
2017-05-22 $148.08 $148.59 $147.69 $148.24 $148.24 12,379,481
2017-05-19 $148.45 $149.39 $147.96 $148.06 $148.06 16,101,229
2017-05-18 $144.72 $148.15 $144.51 $147.66 $147.66 21,784,326
2017-05-17 $148.00 $148.67 $144.42 $144.85 $144.85 27,908,167
2017-05-16 $150.11 $150.21 $149.03 $149.78 $149.78 14,420,715
2017-05-15 $150.17 $151.48 $149.77 $150.19 $150.19 14,909,882
2017-05-12 $150.40 $150.46 $149.63 $150.33 $150.33 9,497,040
2017-05-11 $150.31 $150.65 $149.41 $150.04 $150.04 11,623,865
2017-05-10 $150.23 $150.52 $148.86 $150.29 $150.29 11,653,395
2017-05-09 $151.49 $152.59 $150.21 $150.48 $150.48 17,325,999
2017-05-08 $150.71 $151.08 $149.74 $151.06 $151.06 15,662,472
2017-05-05 $151.45 $151.63 $149.79 $150.24 $150.24 17,051,519
2017-05-04 $150.17 $151.52 $148.72 $150.85 $150.85 36,060,301
2017-05-03 $153.60 $153.60 $151.34 $151.80 $151.80 21,755,088
2017-05-02 $153.34 $153.44 $151.66 $152.78 $152.78 21,255,365
2017-05-01 $151.74 $152.57 $151.42 $152.46 $152.46 24,669,159
2017-04-28 $149.50 $151.53 $149.07 $150.25 $150.25 30,280,373
2017-04-27 $146.67 $147.75 $146.14 $147.70 $147.70 10,561,420
2017-04-26 $147.09 $147.59 $146.09 $146.56 $146.56 11,324,335
2017-04-25 $145.79 $147.15 $145.79 $146.49 $146.49 17,684,833
2017-04-24 $144.96 $145.67 $144.34 $145.47 $145.47 14,397,448
2017-04-21 $143.90 $144.17 $142.27 $143.68 $143.68 12,382,002
2017-04-20 $142.95 $144.25 $142.69 $143.80 $143.80 15,968,164
2017-04-19 $141.35 $143.04 $141.27 $142.27 $142.27 15,563,945
2017-04-18 $141.27 $141.91 $140.61 $140.96 $140.96 14,807,472
2017-04-17 $139.76 $141.55 $139.75 $141.42 $141.42 11,519,663
2017-04-13 $139.62 $140.58 $139.33 $139.39 $139.39 10,965,614
2017-04-12 $139.72 $140.40 $139.44 $139.58 $139.58 11,612,456
2017-04-11 $140.80 $141.03 $138.81 $139.92 $139.92 16,638,087
2017-04-10 $141.00 $141.43 $140.63 $141.04 $141.04 9,039,366
2017-04-07 $141.20 $141.55 $140.24 $140.78 $140.78 11,811,439
2017-04-06 $142.11 $142.22 $140.91 $141.17 $141.17 15,103,426
2017-04-05 $142.26 $143.44 $141.29 $141.85 $141.85 17,158,059
2017-04-04 $141.86 $142.09 $141.27 $141.73 $141.73 12,948,599
2017-04-03 $141.93 $142.47 $140.82 $142.28 $142.28 13,563,960
2017-03-31 $142.31 $142.63 $141.89 $142.05 $142.05 11,478,265
2017-03-30 $142.40 $142.95 $141.85 $142.41 $142.41 12,403,997
2017-03-29 $141.99 $142.86 $141.43 $142.65 $142.65 16,527,574
2017-03-28 $140.36 $141.95 $140.01 $141.76 $141.76 14,679,436
2017-03-27 $139.05 $140.65 $138.77 $140.32 $140.32 12,800,544
2017-03-24 $140.08 $141.02 $139.76 $140.34 $140.34 16,664,683
2017-03-23 $139.48 $140.39 $139.09 $139.53 $139.53 13,022,801
2017-03-22 $137.93 $139.79 $137.60 $139.59 $139.59 17,055,449
2017-03-21 $141.15 $142.31 $138.40 $138.51 $138.51 29,894,784
2017-03-20 $139.71 $140.19 $139.25 $139.94 $139.94 12,099,471
2017-03-17 $140.34 $140.34 $139.70 $139.84 $139.84 20,592,818
2017-03-16 $140.20 $140.25 $139.73 $139.99 $139.99 13,612,942
2017-03-15 $139.29 $140.10 $138.49 $139.72 $139.72 19,344,826
2017-03-14 $139.46 $139.46 $138.52 $139.32 $139.32 12,944,018
2017-03-13 $138.71 $139.68 $138.67 $139.60 $139.60 10,955,450
2017-03-10 $138.91 $139.49 $138.22 $138.79 $138.79 16,314,113
2017-03-09 $137.72 $138.57 $137.40 $138.24 $138.24 15,535,259
2017-03-08 $137.15 $137.99 $137.05 $137.72 $137.72 10,184,514
2017-03-07 $137.03 $138.37 $136.99 $137.30 $137.30 13,527,132
2017-03-06 $136.88 $137.83 $136.51 $137.42 $137.42 12,748,179
2017-03-03 $136.63 $137.33 $136.08 $137.17 $137.17 11,160,563
2017-03-02 $137.09 $137.82 $136.31 $136.76 $136.76 12,294,804
2017-03-01 $136.47 $137.48 $136.30 $137.42 $137.42 16,257,010
2017-02-28 $136.79 $136.81 $134.75 $135.54 $135.54 16,112,092
2017-02-27 $135.26 $137.18 $135.02 $136.41 $136.41 14,306,668
2017-02-24 $134.16 $135.62 $134.16 $135.44 $135.44 12,625,742
2017-02-23 $135.89 $136.12 $134.33 $135.36 $135.36 18,422,549
2017-02-22 $133.60 $136.79 $133.46 $136.12 $136.12 27,360,092
2017-02-21 $133.50 $133.91 $132.90 $133.72 $133.72 14,759,109
2017-02-17 $133.50 $134.09 $133.17 $133.53 $133.53 12,276,490
2017-02-16 $133.07 $133.87 $133.02 $133.84 $133.84 12,831,092
2017-02-15 $133.45 $133.70 $132.66 $133.44 $133.44 13,226,534
2017-02-14 $134.10 $134.23 $132.55 $133.85 $133.85 14,364,877
2017-02-13 $134.70 $134.70 $133.70 $134.05 $134.05 13,526,221
2017-02-10 $134.10 $134.94 $133.68 $134.19 $134.19 15,061,939
2017-02-09 $134.49 $134.50 $133.31 $134.14 $134.14 16,470,609
2017-02-08 $132.60 $134.44 $132.44 $134.20 $134.20 22,390,556
2017-02-07 $132.24 $133.00 $131.66 $131.84 $131.84 14,596,449
2017-02-06 $130.98 $132.06 $130.30 $132.06 $132.06 17,058,494
2017-02-03 $131.24 $132.85 $130.76 $130.98 $130.98 24,804,890
2017-02-02 $133.22 $135.49 $130.40 $130.84 $130.84 54,366,447
2017-02-01 $132.25 $133.49 $130.68 $133.23 $133.23 50,139,775
2017-01-31 $130.17 $130.66 $129.52 $130.32 $130.32 19,790,484
2017-01-30 $131.58 $131.58 $129.60 $130.98 $130.98 18,956,095
2017-01-27 $132.68 $132.95 $131.08 $132.18 $132.18 19,539,514
2017-01-26 $131.63 $133.14 $131.44 $132.78 $132.78 20,020,141
2017-01-25 $130.00 $131.74 $129.77 $131.48 $131.48 18,777,314
2017-01-24 $129.38 $129.90 $128.38 $129.37 $129.37 15,162,724
2017-01-23 $127.31 $129.25 $126.95 $128.93 $128.93 16,593,563
2017-01-20 $128.10 $128.48 $126.78 $127.04 $127.04 19,097,223
2017-01-19 $128.23 $128.35 $127.45 $127.55 $127.55 12,195,465
2017-01-18 $128.41 $128.43 $126.84 $127.92 $127.92 13,145,852
2017-01-17 $128.04 $128.34 $127.40 $127.87 $127.87 15,294,460
2017-01-13 $127.49 $129.27 $127.37 $128.34 $128.34 24,884,325
2017-01-12 $125.61 $126.73 $124.80 $126.62 $126.62 18,653,914
2017-01-11 $124.35 $126.12 $124.06 $126.09 $126.09 18,356,523
2017-01-10 $124.82 $125.50 $124.28 $124.35 $124.35 17,324,590
2017-01-09 $123.55 $125.43 $123.04 $124.90 $124.90 22,880,360
2017-01-06 $120.98 $123.88 $120.03 $123.41 $123.41 28,545,263
2017-01-05 $118.86 $120.95 $118.32 $120.67 $120.67 19,492,150
2017-01-04 $117.55 $119.66 $117.29 $118.69 $118.69 19,630,932
2017-01-03 $116.03 $117.84 $115.51 $116.86 $116.86 20,663,912
2016-12-30 $116.60 $116.83 $114.77 $115.05 $115.05 18,684,106
2016-12-29 $117.00 $117.53 $116.06 $116.35 $116.35 9,934,873
2016-12-28 $118.19 $118.25 $116.65 $116.92 $116.92 12,087,377
2016-12-27 $116.96 $118.68 $116.86 $118.01 $118.01 12,051,481
2016-12-23 $117.00 $117.56 $116.30 $117.27 $117.27 10,889,985
2016-12-22 $118.86 $118.99 $116.93 $117.40 $117.40 16,258,587
2016-12-21 $118.92 $119.20 $118.48 $119.04 $119.04 10,767,646
2016-12-20 $119.50 $119.77 $118.80 $119.09 $119.09 13,684,402
2016-12-19 $119.85 $120.36 $118.51 $119.24 $119.24 15,918,146
2016-12-16 $120.90 $121.50 $119.27 $119.87 $119.87 25,324,299
2016-12-15 $120.08 $122.50 $119.63 $120.57 $120.57 20,139,568
2016-12-14 $120.00 $121.69 $118.85 $120.21 $120.21 25,913,095
2016-12-13 $117.86 $121.52 $117.61 $120.31 $120.31 29,768,028
2016-12-12 $119.22 $119.24 $117.65 $117.77 $117.77 17,805,527
2016-12-09 $119.22 $119.94 $118.95 $119.68 $119.68 17,464,736
2016-12-08 $117.98 $119.50 $117.64 $118.91 $118.91 22,442,756
2016-12-07 $117.00 $117.95 $116.57 $117.95 $117.95 21,913,658
2016-12-06 $117.69 $117.80 $116.33 $117.31 $117.31 19,131,202
2016-12-05 $115.95 $117.57 $115.07 $117.43 $117.43 20,201,528
2016-12-02 $115.11 $116.48 $114.30 $115.40 $115.40 25,070,364
2016-12-01 $118.38 $118.45 $114.00 $115.10 $115.10 43,276,994
2016-11-30 $120.32 $121.79 $117.95 $118.42 $118.42 30,188,922
2016-11-29 $120.57 $122.10 $120.40 $120.87 $120.87 18,890,956
2016-11-28 $120.12 $121.69 $119.82 $120.41 $120.41 18,101,314
2016-11-25 $121.01 $121.14 $120.07 $120.38 $120.38 8,658,605
2016-11-23 $121.23 $121.31 $119.94 $120.84 $120.84 15,672,136
2016-11-22 $122.40 $122.98 $120.90 $121.47 $121.47 26,089,163
2016-11-21 $118.20 $121.95 $117.80 $121.77 $121.77 35,415,366
2016-11-18 $118.39 $119.13 $116.84 $117.02 $117.02 22,879,303
2016-11-17 $116.81 $117.79 $116.01 $117.79 $117.79 18,597,766
2016-11-16 $114.48 $117.88 $114.21 $116.34 $116.34 32,397,947
2016-11-15 $116.73 $118.49 $115.83 $117.20 $117.20 34,681,369
2016-11-14 $119.13 $119.13 $113.55 $115.08 $115.08 51,377,040
2016-11-11 $119.53 $120.70 $118.15 $119.02 $119.02 32,840,137
2016-11-10 $123.93 $124.18 $115.27 $120.80 $120.80 67,846,704
2016-11-09 $121.50 $123.81 $120.51 $123.18 $123.18 31,916,020
2016-11-08 $122.03 $124.61 $121.54 $124.22 $124.22 19,460,768
2016-11-07 $122.83 $123.21 $121.35 $122.15 $122.15 23,008,880
2016-11-04 $119.59 $121.93 $119.25 $120.75 $120.75 30,545,466
2016-11-03 $122.00 $123.28 $119.50 $120.00 $120.00 63,766,259
2016-11-02 $130.23 $130.23 $126.28 $127.17 $127.17 50,190,225
2016-11-01 $131.41 $131.94 $128.65 $129.50 $129.50 22,077,779
2016-10-31 $132.01 $132.12 $130.88 $130.99 $130.99 15,668,982
2016-10-28 $130.50 $132.97 $129.93 $131.29 $131.29 24,545,547
2016-10-27 $131.74 $131.80 $129.27 $129.69 $129.69 16,741,393
2016-10-26 $131.64 $132.26 $130.94 $131.04 $131.04 13,084,731
2016-10-25 $133.50 $133.50 $132.22 $132.29 $132.29 13,336,787
2016-10-24 $132.72 $133.41 $132.15 $133.28 $133.28 17,470,227
2016-10-21 $129.78 $132.13 $129.70 $132.07 $132.07 19,088,794
2016-10-20 $130.07 $130.66 $129.50 $130.00 $130.00 13,167,503
2016-10-19 $128.74 $130.47 $128.60 $130.11 $130.11 16,752,321
2016-10-18 $128.68 $129.39 $128.01 $128.57 $128.57 13,503,967
2016-10-17 $128.20 $128.47 $127.32 $127.54 $127.54 11,351,681
2016-10-14 $128.49 $128.95 $127.58 $127.88 $127.88 13,345,292
2016-10-13 $128.21 $128.25 $126.75 $127.82 $127.82 17,139,306
2016-10-12 $129.01 $129.66 $128.46 $129.05 $129.05 11,072,991
2016-10-11 $130.23 $130.64 $128.23 $128.88 $128.88 17,537,928
2016-10-10 $129.68 $130.70 $129.20 $130.24 $130.24 15,138,720
2016-10-07 $129.04 $129.25 $128.33 $128.99 $128.99 12,804,420
2016-10-06 $128.43 $129.06 $128.08 $128.74 $128.74 11,682,729
2016-10-05 $128.25 $128.80 $127.83 $128.47 $128.47 12,386,753
2016-10-04 $129.17 $129.28 $127.55 $128.19 $128.19 14,307,548
2016-10-03 $128.38 $129.09 $127.80 $128.77 $128.77 13,156,943
2016-09-30 $128.03 $128.59 $127.45 $128.27 $128.27 18,402,945
2016-09-29 $129.18 $129.29 $127.55 $128.09 $128.09 14,532,241
2016-09-28 $129.21 $129.47 $128.40 $129.23 $129.23 12,047,636
2016-09-27 $127.61 $129.01 $127.43 $128.69 $128.69 15,637,111
2016-09-26 $127.37 $128.16 $126.80 $127.31 $127.31 15,064,940
2016-09-23 $127.56 $128.60 $127.30 $127.96 $127.96 28,326,266
2016-09-22 $130.50 $130.73 $129.56 $130.08 $130.08 15,538,307
2016-09-21 $129.13 $130.01 $128.39 $129.94 $129.94 14,068,336
2016-09-20 $128.65 $129.17 $128.03 $128.64 $128.64 11,083,808
2016-09-19 $129.91 $129.94 $128.26 $128.65 $128.65 14,958,794
2016-09-16 $128.20 $129.18 $128.20 $129.07 $129.07 24,119,174
2016-09-15 $127.98 $129.10 $127.67 $128.35 $128.35 15,111,838
2016-09-14 $126.89 $128.80 $126.89 $127.77 $127.77 15,720,388
2016-09-13 $128.03 $128.35 $126.66 $127.21 $127.21 18,016,152
2016-09-12 $125.96 $128.76 $125.75 $128.69 $128.69 21,252,752
2016-09-09 $129.71 $129.95 $127.10 $127.10 $127.10 27,100,679
2016-09-08 $130.92 $131.08 $129.81 $130.27 $130.27 15,676,595
2016-09-07 $130.04 $131.98 $129.95 $131.05 $131.05 27,990,796
2016-09-06 $126.67 $129.94 $126.47 $129.73 $129.73 26,278,407
2016-09-02 $126.85 $126.86 $126.00 $126.51 $126.51 12,118,773
2016-09-01 $126.38 $126.63 $125.60 $126.17 $126.17 13,536,125
2016-08-31 $125.60 $126.22 $125.10 $126.12 $126.12 14,200,636
2016-08-30 $126.60 $126.60 $125.15 $125.84 $125.84 17,804,286
2016-08-29 $124.35 $126.73 $124.35 $126.54 $126.54 15,925,900
2016-08-26 $124.05 $125.19 $123.91 $124.96 $124.96 17,504,825
2016-08-25 $123.12 $124.37 $123.10 $123.89 $123.89 10,730,811
2016-08-24 $124.47 $124.69 $123.09 $123.48 $123.48 12,243,719
2016-08-23 $124.51 $125.09 $124.25 $124.37 $124.37 13,309,452
2016-08-22 $123.33 $124.83 $123.11 $124.15 $124.15 14,386,361
2016-08-19 $123.60 $124.16 $123.28 $123.56 $123.56 11,688,265
2016-08-18 $124.01 $124.26 $123.64 $123.91 $123.91 12,400,816
2016-08-17 $123.66 $124.38 $122.85 $124.37 $124.37 13,794,179
2016-08-16 $123.50 $123.92 $122.78 $123.30 $123.30 14,222,410
2016-08-15 $124.91 $124.92 $123.70 $123.90 $123.90 19,295,130
2016-08-12 $124.70 $125.00 $124.18 $124.88 $124.88 12,158,955
2016-08-11 $125.20 $125.38 $124.75 $124.90 $124.90 11,729,519
2016-08-10 $125.07 $125.48 $124.54 $124.88 $124.88 10,670,148
2016-08-09 $125.34 $126.09 $124.53 $125.06 $125.06 19,620,967
2016-08-08 $125.25 $125.45 $124.55 $125.26 $125.26 15,233,929
2016-08-05 $124.98 $125.84 $124.62 $125.15 $125.15 20,184,035
2016-08-04 $122.94 $124.79 $122.51 $124.36 $124.36 21,065,974
2016-08-03 $123.09 $123.92 $122.31 $122.51 $122.51 18,525,332
2016-08-02 $124.06 $124.80 $122.07 $123.09 $123.09 23,968,414
2016-08-01 $123.85 $124.58 $122.86 $124.31 $124.31 25,006,850
2016-07-29 $124.65 $125.84 $123.71 $123.94 $123.94 35,058,803
2016-07-28 $127.52 $128.33 $123.63 $125.00 $125.00 78,955,758
2016-07-27 $122.42 $125.00 $121.51 $123.34 $123.34 52,654,239
2016-07-26 $122.00 $122.07 $120.75 $121.22 $121.22 17,611,964
2016-07-25 $121.39 $121.85 $117.78 $121.63 $121.63 18,487,449
2016-07-22 $119.90 $121.01 $119.31 $121.00 $121.00 18,422,410
2016-07-21 $121.92 $122.10 $120.25 $120.61 $120.61 17,801,663
2016-07-20 $121.25 $122.20 $120.56 $121.92 $121.92 20,046,452
2016-07-19 $118.99 $120.85 $118.66 $120.61 $120.61 21,541,292
2016-07-18 $117.32 $119.61 $116.89 $119.37 $119.37 20,868,367
2016-07-15 $117.74 $118.28 $116.58 $116.86 $116.86 16,645,964
2016-07-14 $117.50 $117.64 $116.70 $117.29 $117.29 14,579,736
2016-07-13 $118.39 $118.40 $116.68 $116.78 $116.78 16,207,662
2016-07-12 $118.63 $118.72 $117.57 $117.93 $117.93 15,217,700
2016-07-11 $117.71 $118.70 $117.50 $117.87 $117.87 17,711,570
2016-07-08 $116.43 $117.50 $115.85 $117.24 $117.24 18,142,597
2016-07-07 $116.63 $116.97 $115.36 $115.85 $115.85 16,630,201
2016-07-06 $113.36 $116.79 $112.97 $116.70 $116.70 24,337,586
2016-07-05 $113.94 $114.11 $112.97 $114.00 $114.00 14,207,037
2016-07-01 $114.20 $115.13 $113.81 $114.19 $114.19 14,980,023
2016-06-30 $114.67 $115.18 $113.67 $114.28 $114.28 23,192,716
2016-06-29 $113.37 $114.25 $113.04 $114.16 $114.16 20,968,273
2016-06-28 $110.63 $112.75 $110.55 $112.70 $112.70 26,813,842
2016-06-27 $111.57 $111.57 $108.23 $108.97 $108.97 36,409,606
2016-06-24 $111.01 $113.68 $111.00 $112.08 $112.08 40,643,130
2016-06-23 $114.37 $115.09 $113.54 $115.08 $115.08 16,176,895
2016-06-22 $114.65 $114.74 $113.61 $113.91 $113.91 14,846,329
2016-06-21 $114.12 $115.21 $113.97 $114.38 $114.38 19,166,269
2016-06-20 $113.77 $114.72 $112.75 $113.37 $113.37 20,785,390
2016-06-17 $114.42 $114.43 $112.56 $113.02 $113.02 24,644,308
2016-06-16 $113.87 $114.50 $112.94 $114.39 $114.39 19,236,255
2016-06-15 $115.30 $115.44 $114.07 $114.60 $114.60 19,819,432
2016-06-14 $114.07 $114.95 $113.58 $114.94 $114.94 17,618,479
2016-06-13 $115.00 $115.48 $113.31 $113.95 $113.95 31,718,239
2016-06-10 $117.54 $118.11 $116.26 $116.62 $116.62 18,510,826
2016-06-09 $118.13 $118.68 $117.71 $118.56 $118.56 13,859,240
2016-06-08 $117.76 $118.60 $117.27 $118.39 $118.39 14,505,596
2016-06-07 $119.24 $119.30 $117.67 $117.76 $117.76 17,103,023
2016-06-06 $118.62 $119.43 $118.36 $118.79 $118.79 12,744,676
2016-06-03 $118.98 $118.98 $117.86 $118.47 $118.47 14,135,114
2016-06-02 $118.69 $119.44 $118.22 $118.93 $118.93 13,228,310
2016-06-01 $118.50 $119.08 $117.82 $118.78 $118.78 15,029,494
2016-05-31 $119.46 $120.10 $118.12 $118.81 $118.81 23,547,597
2016-05-27 $119.56 $119.85 $119.01 $119.38 $119.38 13,493,563
2016-05-26 $118.24 $119.76 $117.92 $119.47 $119.47 18,481,340
2016-05-25 $118.13 $118.67 $117.38 $117.89 $117.89 20,035,494
2016-05-24 $116.24 $117.73 $116.12 $117.70 $117.70 20,183,627
2016-05-23 $117.42 $117.60 $115.94 $115.97 $115.97 20,441,004
2016-05-20 $116.96 $117.99 $116.95 $117.35 $117.35 18,944,831
2016-05-19 $117.05 $117.49 $115.88 $116.81 $116.81 20,544,109
2016-05-18 $116.80 $118.27 $116.73 $117.65 $117.65 21,642,299
2016-05-17 $118.82 $119.01 $117.20 $117.35 $117.35 21,328,648
2016-05-16 $119.38 $119.61 $117.35 $118.67 $118.67 31,247,834
2016-05-13 $120.38 $120.64 $119.68 $119.81 $119.81 18,124,286
2016-05-12 $119.98 $120.84 $118.90 $120.28 $120.28 22,035,465
2016-05-11 $120.41 $121.08 $119.42 $119.52 $119.52 22,038,396
2016-05-10 $119.62 $120.50 $114.80 $120.50 $120.50 23,220,046
2016-05-09 $119.54 $120.28 $118.90 $119.24 $119.24 21,138,059
2016-05-06 $117.16 $119.64 $117.11 $119.49 $119.49 26,395,568
2016-05-05 $118.04 $118.98 $117.25 $117.81 $117.81 22,056,749
2016-05-04 $116.61 $118.30 $116.57 $118.06 $118.06 23,448,440
2016-05-03 $117.52 $118.16 $117.02 $117.43 $117.43 24,117,463
2016-05-02 $117.83 $118.73 $116.57 $118.57 $118.57 28,095,168
2016-04-29 $116.82 $117.84 $115.84 $117.58 $117.58 37,140,594
2016-04-28 $119.58 $120.79 $116.23 $116.73 $116.73 87,110,080
2016-04-27 $107.94 $108.94 $106.31 $108.89 $108.89 52,213,107
2016-04-26 $110.49 $110.50 $108.15 $108.76 $108.76 22,521,534
2016-04-25 $109.87 $110.67 $109.07 $110.10 $110.10 21,017,895
2016-04-22 $111.21 $111.75 $109.01 $110.56 $110.56 38,458,201
2016-04-21 $112.55 $114.04 $112.31 $113.44 $113.44 20,875,230
2016-04-20 $112.43 $113.27 $111.56 $112.42 $112.42 21,027,901
2016-04-19 $111.10 $112.45 $109.16 $112.29 $112.29 30,210,455
2016-04-18 $109.74 $110.81 $109.20 $110.45 $110.45 21,167,199
2016-04-15 $110.79 $110.97 $109.20 $109.64 $109.64 20,922,803
2016-04-14 $110.62 $112.04 $110.26 $110.84 $110.84 28,473,322
2016-04-13 $112.23 $112.65 $106.52 $110.51 $110.51 88,227,393
2016-04-12 $109.34 $111.16 $108.99 $110.61 $110.61 26,248,081
2016-04-11 $110.70 $110.91 $108.77 $108.99 $108.99 39,762,304
2016-04-08 $114.25 $114.33 $109.90 $110.63 $110.63 48,497,808
2016-04-07 $113.79 $114.89 $113.07 $113.64 $113.64 20,714,537
2016-04-06 $112.47 $113.81 $112.42 $113.71 $113.71 20,814,640
2016-04-05 $112.11 $113.32 $111.90 $112.22 $112.22 22,962,365
2016-04-04 $114.07 $114.55 $111.61 $112.55 $112.55 48,487,913
2016-04-01 $113.75 $116.17 $113.35 $116.06 $116.06 24,760,504
2016-03-31 $114.70 $115.01 $113.77 $114.10 $114.10 21,207,526
2016-03-30 $116.73 $116.99 $114.36 $114.70 $114.70 33,235,184
2016-03-29 $113.83 $116.32 $113.64 $116.14 $116.14 29,825,340
2016-03-28 $113.32 $114.59 $112.95 $113.69 $113.69 21,351,751
2016-03-24 $112.13 $113.09 $111.68 $113.05 $113.05 17,839,119
2016-03-23 $112.01 $113.19 $112.00 $112.54 $112.54 18,561,974
2016-03-22 $111.36 $112.88 $111.17 $112.25 $112.25 19,001,076
2016-03-21 $111.66 $112.37 $111.03 $111.85 $111.85 18,447,974
2016-03-18 $111.56 $112.42 $110.27 $111.45 $111.45 36,256,877
2016-03-17 $112.15 $112.69 $110.73 $111.02 $111.02 24,241,247
2016-03-16 $110.49 $112.50 $110.10 $112.18 $112.18 24,744,778
2016-03-15 $109.11 $110.83 $108.84 $110.67 $110.67 17,618,460
2016-03-14 $109.28 $110.33 $108.77 $109.89 $109.89 17,249,365
2016-03-11 $108.48 $109.42 $107.92 $109.41 $109.41 20,697,553
2016-03-10 $107.91 $108.66 $105.77 $107.32 $107.32 24,854,284
2016-03-09 $106.70 $107.51 $105.49 $107.51 $107.51 20,493,305
2016-03-08 $104.78 $107.37 $104.40 $105.93 $105.93 25,204,666
2016-03-07 $108.07 $108.07 $104.72 $105.73 $105.73 31,534,055
2016-03-04 $110.05 $110.05 $107.93 $108.39 $108.39 24,938,858
2016-03-03 $110.25 $110.30 $108.54 $109.58 $109.58 21,353,092
2016-03-02 $109.68 $110.55 $108.77 $109.95 $109.95 25,670,170
2016-03-01 $107.83 $109.82 $107.60 $109.82 $109.82 26,817,309
2016-02-29 $107.60 $108.91 $106.75 $106.92 $106.92 32,778,992
2016-02-26 $108.70 $109.45 $107.16 $107.92 $107.92 26,686,193
2016-02-25 $107.11 $108.07 $105.61 $108.07 $108.07 29,906,278
2016-02-24 $104.21 $106.95 $102.74 $106.88 $106.88 34,412,437
2016-02-23 $106.85 $107.47 $105.12 $105.46 $105.46 25,319,315
2016-02-22 $105.49 $108.25 $105.34 $107.16 $107.16 35,709,714
2016-02-19 $102.55 $105.02 $102.06 $104.57 $104.57 32,404,516
2016-02-18 $105.80 $106.00 $103.03 $103.47 $103.47 29,593,508
2016-02-17 $101.94 $105.72 $100.40 $105.20 $105.20 44,073,369
2016-02-16 $103.80 $103.93 $100.24 $101.61 $101.61 45,687,224
2016-02-12 $103.74 $104.24 $101.09 $102.01 $102.01 36,176,760
2016-02-11 $99.60 $105.11 $98.88 $101.91 $101.91 43,670,634
2016-02-10 $101.55 $103.25 $100.24 $101.00 $101.00 45,179,370
2016-02-09 $97.14 $102.40 $96.82 $99.54 $99.54 62,709,018
2016-02-08 $100.41 $102.68 $97.46 $99.75 $99.75 71,229,746
2016-02-05 $109.51 $109.58 $103.18 $104.07 $104.07 76,894,741
2016-02-04 $111.80 $111.94 $109.25 $110.49 $110.49 38,890,199
2016-02-03 $115.27 $115.34 $109.75 $112.69 $112.69 56,919,324
2016-02-02 $114.80 $117.59 $113.20 $114.61 $114.61 59,778,571
2016-02-01 $112.27 $115.72 $112.01 $115.09 $115.09 46,132,726
2016-01-29 $108.99 $112.84 $108.84 $112.21 $112.21 62,739,548
2016-01-28 $107.20 $110.34 $104.81 $109.11 $109.11 107,475,327
2016-01-27 $97.79 $97.85 $94.23 $94.45 $94.45 58,699,359
2016-01-26 $97.76 $97.88 $95.66 $97.34 $97.34 26,877,080
2016-01-25 $98.72 $99.48 $96.93 $97.01 $97.01 32,482,015
2016-01-22 $96.41 $98.07 $95.49 $97.94 $97.94 30,495,387
2016-01-21 $94.91 $95.99 $92.62 $94.16 $94.16 30,518,939
2016-01-20 $92.83 $95.00 $89.37 $94.35 $94.35 59,051,429
2016-01-19 $96.53 $97.42 $93.92 $95.26 $95.26 30,998,256
2016-01-15 $93.98 $96.38 $93.54 $94.97 $94.97 46,132,781
2016-01-14 $95.85 $98.87 $92.45 $98.37 $98.37 48,658,623
2016-01-13 $100.58 $100.58 $95.21 $95.44 $95.44 33,410,553
2016-01-12 $99.00 $99.96 $97.55 $99.37 $99.37 28,395,390
2016-01-11 $97.91 $98.60 $95.39 $97.51 $97.51 29,932,385
2016-01-08 $99.88 $100.50 $97.03 $97.33 $97.33 35,402,298
2016-01-07 $100.50 $101.43 $97.30 $97.92 $97.92 45,172,906
2016-01-06 $101.13 $103.77 $100.90 $102.97 $102.97 25,096,183
2016-01-05 $102.89 $103.71 $101.67 $102.73 $102.73 23,258,238
2016-01-04 $101.95 $102.24 $99.75 $102.22 $102.22 37,912,403
2015-12-31 $106.00 $106.17 $104.62 $104.66 $104.66 18,391,064
2015-12-30 $107.00 $107.25 $106.06 $106.22 $106.22 13,115,007
2015-12-29 $106.42 $107.74 $106.25 $107.26 $107.26 17,179,901
2015-12-28 $105.02 $105.98 $104.53 $105.93 $105.93 13,069,733
2015-12-24 $104.74 $105.32 $104.50 $105.02 $105.02 6,512,134
2015-12-23 $105.89 $106.11 $103.86 $104.63 $104.63 19,599,673
2015-12-22 $105.22 $105.66 $104.81 $105.51 $105.51 14,597,122
2015-12-21 $104.91 $105.15 $103.60 $104.77 $104.77 16,138,786
2015-12-18 $106.08 $106.59 $103.97 $104.04 $104.04 35,994,199
2015-12-17 $107.49 $107.75 $106.13 $106.22 $106.22 21,675,686
2015-12-16 $105.37 $107.09 $104.19 $106.79 $106.79 22,680,547
2015-12-15 $105.30 $105.80 $104.28 $104.55 $104.55 21,764,331
2015-12-14 $102.29 $104.74 $101.46 $104.66 $104.66 24,813,496
2015-12-11 $104.15 $104.34 $101.91 $102.12 $102.12 26,427,727
2015-12-10 $105.05 $106.40 $104.41 $105.42 $105.42 17,454,312
2015-12-09 $106.18 $106.44 $103.55 $104.60 $104.60 23,517,268
2015-12-08 $104.00 $106.91 $103.95 $106.49 $106.49 20,401,791
2015-12-07 $106.48 $106.83 $104.66 $105.61 $105.61 15,474,890
2015-12-04 $104.81 $107.73 $104.11 $106.18 $106.18 21,224,721
2015-12-03 $106.27 $106.85 $103.35 $104.38 $104.38 23,236,485
2015-12-02 $107.00 $107.92 $105.79 $106.07 $106.07 24,429,063
2015-12-01 $104.83 $107.15 $104.50 $107.12 $107.12 22,781,868
2015-11-30 $105.84 $106.10 $103.75 $104.24 $104.24 20,383,179
2015-11-27 $105.78 $105.96 $104.86 $105.45 $105.45 5,913,066
2015-11-25 $106.33 $106.60 $105.10 $105.41 $105.41 15,150,785
2015-11-24 $106.00 $106.49 $104.39 $105.74 $105.74 23,577,293
2015-11-23 $107.19 $107.47 $106.08 $106.95 $106.95 19,897,220
2015-11-20 $106.84 $107.87 $106.62 $107.32 $107.32 22,129,648
2015-11-19 $107.36 $107.73 $105.95 $106.26 $106.26 25,520,599
2015-11-18 $105.80 $107.88 $105.39 $107.77 $107.77 23,836,526
2015-11-17 $104.62 $106.20 $104.14 $105.13 $105.13 26,774,146
2015-11-16 $103.32 $104.17 $100.47 $104.04 $104.04 49,309,167
2015-11-13 $107.71 $108.25 $103.83 $103.95 $103.95 30,278,403
2015-11-12 $108.48 $109.39 $108.00 $108.02 $108.02 20,924,674
2015-11-11 $108.27 $109.87 $107.11 $109.01 $109.01 25,057,099
2015-11-10 $105.96 $108.15 $105.24 $107.91 $107.91 25,031,681
2015-11-09 $107.00 $108.25 $105.86 $106.49 $106.49 26,383,540
2015-11-06 $108.04 $108.74 $105.91 $107.10 $107.10 35,084,342
2015-11-05 $108.80 $110.65 $107.95 $108.76 $108.76 63,232,861
2015-11-04 $103.19 $104.14 $102.48 $103.94 $103.94 43,469,308
2015-11-03 $103.22 $103.65 $102.40 $102.58 $102.58 21,242,341
2015-11-02 $102.46 $103.47 $101.18 $103.31 $103.31 24,003,944
2015-10-30 $104.51 $104.72 $101.65 $101.97 $101.97 33,487,104
2015-10-29 $103.96 $105.12 $103.52 $104.88 $104.88 20,316,691
2015-10-28 $103.90 $104.48 $102.92 $104.20 $104.20 24,081,515
2015-10-27 $102.94 $104.10 $102.40 $103.70 $103.70 23,795,472
2015-10-26 $102.20 $103.81 $101.55 $103.77 $103.77 25,961,212
2015-10-23 $101.91 $102.85 $100.16 $102.19 $102.19 42,809,661
2015-10-22 $97.79 $99.73 $97.55 $99.67 $99.67 26,392,075
2015-10-21 $97.37 $98.18 $96.47 $97.11 $97.11 22,003,730
2015-10-20 $98.73 $99.59 $96.56 $97.00 $97.00 30,881,777
2015-10-19 $97.18 $98.57 $96.92 $98.47 $98.47 23,729,924
2015-10-16 $96.18 $97.59 $95.35 $97.54 $97.54 25,412,856
2015-10-15 $94.99 $96.30 $94.90 $95.96 $95.96 27,557,516
2015-10-14 $94.08 $95.20 $93.61 $94.07 $94.07 19,253,351
2015-10-13 $93.66 $95.37 $93.55 $94.12 $94.12 19,480,347
2015-10-12 $93.32 $94.60 $92.67 $94.26 $94.26 18,449,562
2015-10-09 $92.90 $93.74 $92.24 $93.24 $93.24 20,012,911
2015-10-08 $91.89 $93.22 $90.47 $92.47 $92.47 27,290,523
2015-10-07 $93.11 $93.66 $91.37 $92.40 $92.40 24,129,277
2015-10-06 $94.08 $94.17 $92.34 $92.80 $92.80 22,488,275
2015-10-05 $92.94 $94.27 $92.66 $94.01 $94.01 27,292,517
2015-10-02 $88.90 $92.20 $88.37 $92.07 $92.07 37,881,652
2015-10-01 $90.05 $90.95 $88.36 $90.95 $90.95 29,283,652
2015-09-30 $88.44 $90.02 $88.01 $89.90 $89.90 35,159,225
2015-09-29 $89.10 $90.06 $85.72 $86.67 $86.67 42,281,838
2015-09-28 $92.08 $92.29 $88.18 $89.21 $89.21 40,914,897
2015-09-25 $95.79 $95.85 $92.06 $92.77 $92.77 28,961,622
2015-09-24 $93.06 $94.77 $92.24 $94.41 $94.41 29,105,964
2015-09-23 $93.40 $94.32 $92.80 $93.97 $93.97 21,701,427
2015-09-22 $93.77 $94.68 $91.92 $92.96 $92.96 36,888,893
2015-09-21 $94.62 $96.49 $94.52 $95.55 $95.55 28,789,973
2015-09-18 $93.20 $95.19 $93.05 $94.40 $94.40 62,299,984
2015-09-17 $93.37 $95.51 $92.90 $94.34 $94.34 27,841,803
2015-09-16 $92.90 $93.60 $92.63 $93.45 $93.45 16,321,193
2015-09-15 $92.37 $93.25 $91.79 $92.90 $92.90 18,859,351
2015-09-14 $92.31 $92.62 $91.60 $92.31 $92.31 20,127,871
2015-09-11 $91.68 $92.08 $91.13 $92.05 $92.05 21,185,049
2015-09-10 $90.07 $92.06 $89.63 $91.98 $91.98 26,437,398
2015-09-09 $90.78 $91.98 $90.17 $90.44 $90.44 32,551,123
2015-09-08 $89.69 $90.24 $88.83 $89.53 $89.53 27,012,543
2015-09-04 $87.20 $88.39 $86.70 $88.26 $88.26 27,328,667
2015-09-03 $89.76 $89.82 $87.73 $88.15 $88.15 27,048,198
2015-09-02 $88.82 $89.89 $87.63 $89.89 $89.89 27,190,527
2015-09-01 $86.99 $89.39 $86.50 $87.23 $87.23 36,097,370
2015-08-31 $90.59 $91.05 $88.89 $89.43 $89.43 32,850,666
2015-08-28 $89.94 $91.48 $89.79 $91.01 $91.01 33,215,885
2015-08-27 $89.19 $90.06 $87.19 $89.73 $89.73 42,431,375
2015-08-26 $85.95 $87.46 $83.26 $87.19 $87.19 45,124,302
2015-08-25 $86.95 $87.67 $83.00 $83.00 $83.00 52,021,230
2015-08-24 $77.03 $87.14 $72.00 $82.09 $82.09 83,710,727
2015-08-21 $87.52 $89.18 $85.61 $86.06 $86.06 62,778,680
2015-08-20 $93.54 $94.77 $90.46 $90.56 $90.56 44,598,224
2015-08-19 $94.63 $96.10 $94.16 $95.31 $95.31 23,251,271
2015-08-18 $94.08 $95.85 $94.04 $95.17 $95.17 22,278,848
2015-08-17 $94.42 $94.46 $93.39 $93.93 $93.93 18,313,531
2015-08-14 $93.54 $94.72 $93.21 $94.42 $94.42 15,929,656
2015-08-13 $94.05 $94.73 $93.35 $93.43 $93.43 17,451,768
2015-08-12 $92.70 $94.44 $91.19 $94.19 $94.19 27,120,375
2015-08-11 $93.73 $94.76 $92.90 $93.62 $93.62 22,491,031
2015-08-10 $95.68 $95.90 $93.63 $94.15 $94.15 21,624,153
2015-08-07 $95.38 $95.40 $93.61 $94.30 $94.30 23,199,145
2015-08-06 $97.18 $98.74 $94.42 $95.12 $95.12 42,271,318
2015-08-05 $95.25 $97.09 $95.18 $96.44 $96.44 29,629,221
2015-08-04 $93.79 $94.73 $93.33 $94.06 $94.06 20,136,036
2015-08-03 $93.53 $95.08 $92.80 $94.14 $94.14 29,343,117
2015-07-31 $94.95 $96.33 $93.95 $94.01 $94.01 46,509,045
2015-07-30 $94.91 $95.81 $91.80 $95.21 $95.21 86,211,323
2015-07-29 $96.32 $97.28 $94.74 $96.99 $96.99 64,648,320
2015-07-28 $94.84 $95.56 $93.31 $95.29 $95.29 35,235,993
2015-07-27 $96.58 $96.61 $93.83 $94.17 $94.17 38,585,381
2015-07-24 $97.35 $97.76 $95.88 $96.95 $96.95 33,444,930
2015-07-23 $96.96 $97.45 $94.81 $95.44 $95.44 29,418,833
2015-07-22 $96.74 $97.58 $95.92 $97.04 $97.04 28,299,518
2015-07-21 $98.95 $99.24 $97.14 $98.39 $98.39 39,453,332
2015-07-20 $95.85 $98.60 $95.36 $97.91 $97.91 54,860,541
2015-07-17 $92.55 $95.39 $92.54 $94.97 $94.97 54,001,635
2015-07-16 $90.28 $90.86 $89.77 $90.85 $90.85 21,804,086
2015-07-15 $90.00 $90.99 $89.42 $89.76 $89.76 30,886,601
2015-07-14 $90.46 $90.80 $89.65 $89.68 $89.68 26,627,849
2015-07-13 $88.66 $90.22 $88.42 $90.10 $90.10 29,976,670
2015-07-10 $87.35 $88.22 $86.77 $87.95 $87.95 23,245,873
2015-07-09 $86.73 $87.60 $85.65 $85.88 $85.88 23,307,402
2015-07-08 $86.29 $86.75 $85.45 $85.65 $85.65 24,399,340
2015-07-07 $87.80 $87.85 $85.23 $87.22 $87.22 33,059,921
2015-07-06 $86.49 $88.18 $86.39 $87.55 $87.55 24,635,915
2015-07-02 $87.40 $87.44 $86.34 $87.29 $87.29 16,908,781
2015-07-01 $86.77 $87.95 $86.49 $86.91 $86.91 25,260,045
2015-06-30 $86.60 $86.70 $85.57 $85.77 $85.77 23,233,183
2015-06-29 $86.61 $87.50 $85.73 $85.80 $85.80 35,957,872
2015-06-26 $88.12 $88.34 $86.83 $88.01 $88.01 38,214,647
2015-06-25 $89.26 $89.40 $87.84 $87.98 $87.98 27,301,967
2015-06-24 $87.66 $89.25 $87.45 $88.86 $88.86 41,370,227
2015-06-23 $84.96 $87.97 $84.76 $87.88 $87.88 50,667,853
2015-06-22 $83.41 $84.97 $83.31 $84.74 $84.74 29,383,079
2015-06-19 $82.83 $82.98 $82.12 $82.51 $82.51 23,353,194
2015-06-18 $81.64 $83.19 $81.57 $82.91 $82.91 26,782,573
2015-06-17 $81.76 $82.22 $81.34 $81.79 $81.79 18,350,287
2015-06-16 $80.82 $81.51 $80.45 $81.06 $81.06 13,693,666
2015-06-15 $80.55 $80.93 $80.07 $80.71 $80.71 18,805,087
2015-06-12 $81.37 $82.09 $81.20 $81.53 $81.53 11,417,882
2015-06-11 $82.31 $82.90 $81.36 $81.83 $81.83 18,656,811
2015-06-10 $80.83 $82.60 $80.81 $82.16 $82.16 21,531,208
2015-06-09 $80.60 $81.19 $79.32 $80.67 $80.67 16,497,538
2015-06-08 $81.82 $82.00 $80.13 $80.67 $80.67 16,915,471
2015-06-05 $81.87 $82.46 $81.51 $82.14 $82.14 16,143,093
2015-06-04 $82.14 $82.95 $81.51 $82.05 $82.05 20,863,877
2015-06-03 $81.35 $82.53 $81.25 $82.44 $82.44 31,774,993
2015-06-02 $79.76 $81.35 $79.56 $80.45 $80.45 18,923,300
2015-06-01 $79.30 $80.38 $78.66 $80.29 $80.29 18,119,012
2015-05-29 $79.95 $80.07 $78.88 $79.19 $79.19 16,134,580
2015-05-28 $80.25 $81.07 $80.00 $80.15 $80.15 11,982,008
2015-05-27 $79.60 $80.66 $79.43 $80.55 $80.55 14,160,865
2015-05-26 $80.43 $80.60 $79.08 $79.34 $79.34 16,321,339
2015-05-22 $80.35 $81.31 $80.25 $80.54 $80.54 19,567,937
2015-05-21 $80.19 $80.92 $80.08 $80.48 $80.48 13,402,749
2015-05-20 $80.47 $81.10 $79.46 $80.55 $80.55 23,056,899
2015-05-19 $81.25 $81.69 $80.55 $80.63 $80.63 17,955,389
2015-05-18 $80.33 $81.38 $80.23 $80.88 $80.88 21,613,674
2015-05-15 $81.41 $81.52 $80.18 $80.42 $80.42 27,069,884
2015-05-14 $78.94 $81.85 $78.67 $81.37 $81.37 49,437,996
2015-05-13 $77.72 $78.53 $77.65 $78.44 $78.44 21,512,309
2015-05-12 $77.87 $77.89 $76.79 $77.46 $77.46 21,285,310
2015-05-11 $78.48 $79.03 $77.93 $78.01 $78.01 18,874,054
2015-05-08 $79.10 $79.23 $78.03 $78.51 $78.51 19,943,595
2015-05-07 $78.00 $78.94 $77.56 $78.43 $78.43 19,749,428
2015-05-06 $77.97 $78.81 $77.05 $78.10 $78.10 28,663,026
2015-05-05 $78.55 $78.80 $77.22 $77.56 $77.56 22,311,318
2015-05-04 $79.33 $79.69 $78.63 $78.81 $78.81 14,691,991
2015-05-01 $79.24 $79.76 $78.11 $78.99 $78.99 24,136,358
2015-04-30 $80.01 $80.96 $78.32 $78.77 $78.77 28,999,005
2015-04-29 $80.01 $81.39 $79.52 $80.47 $80.47 26,430,258
2015-04-28 $81.83 $81.90 $80.23 $80.68 $80.68 23,775,344
2015-04-27 $81.87 $82.93 $81.63 $81.91 $81.91 25,446,032
2015-04-24 $82.77 $82.94 $81.48 $81.53 $81.53 29,660,356
2015-04-23 $84.10 $85.59 $82.41 $82.41 $82.41 73,728,080
2015-04-22 $84.32 $84.74 $83.65 $84.63 $84.63 45,547,963
2015-04-21 $84.00 $84.49 $83.54 $83.62 $83.62 27,171,852
2015-04-20 $81.54 $83.15 $81.24 $83.09 $83.09 28,796,761
2015-04-17 $81.48 $82.11 $80.37 $80.78 $80.78 24,214,983
2015-04-16 $82.47 $83.07 $82.15 $82.31 $82.31 13,769,687
2015-04-15 $83.55 $83.66 $82.27 $82.71 $82.71 22,390,943
2015-04-14 $83.17 $83.69 $82.44 $83.52 $83.52 19,634,173
2015-04-13 $81.93 $83.94 $81.92 $83.01 $83.01 26,883,094
2015-04-10 $82.21 $82.61 $81.91 $82.04 $82.04 12,529,738
2015-04-09 $82.50 $82.80 $81.71 $82.17 $82.17 15,927,281
2015-04-08 $82.63 $83.10 $81.84 $82.28 $82.28 18,966,732
2015-04-07 $82.65 $83.42 $82.22 $82.32 $82.32 17,467,042
2015-04-06 $80.80 $82.81 $80.80 $82.44 $82.44 19,062,934
2015-04-02 $82.25 $82.56 $81.44 $81.56 $81.56 19,664,053
2015-04-01 $82.50 $82.72 $80.87 $81.67 $81.67 22,058,167
2015-03-31 $82.90 $83.50 $82.21 $82.22 $82.22 19,734,277
2015-03-30 $83.81 $84.34 $82.41 $83.20 $83.20 24,527,686
2015-03-27 $83.38 $83.95 $82.88 $83.30 $83.30 18,372,582
2015-03-26 $82.72 $83.77 $82.14 $83.01 $83.01 32,794,800
2015-03-25 $85.50 $85.52 $82.92 $82.92 $82.92 37,436,147
2015-03-24 $84.71 $86.07 $84.52 $85.31 $85.31 32,576,522
2015-03-23 $83.92 $84.96 $83.30 $84.43 $84.43 27,357,333
2015-03-20 $83.39 $84.60 $83.07 $83.80 $83.80 44,466,323
2015-03-19 $81.12 $83.00 $81.00 $82.75 $82.75 42,099,523
2015-03-18 $79.25 $81.24 $79.17 $80.91 $80.91 36,912,446
2015-03-17 $78.36 $79.78 $78.34 $79.37 $79.37 22,169,969
2015-03-16 $77.96 $78.12 $77.36 $78.07 $78.07 19,305,406
2015-03-13 $78.60 $79.38 $77.68 $78.05 $78.05 18,557,296
2015-03-12 $78.10 $79.05 $77.91 $78.93 $78.93 16,093,319
2015-03-11 $77.80 $78.43 $77.26 $77.57 $77.57 20,215,704
2015-03-10 $78.50 $79.26 $77.55 $77.55 $77.55 23,067,057
2015-03-09 $79.68 $79.91 $78.63 $79.44 $79.44 18,925,097
2015-03-06 $80.90 $81.33 $79.83 $80.01 $80.01 24,488,581
2015-03-05 $81.23 $81.99 $81.05 $81.21 $81.21 27,825,733
2015-03-04 $79.30 $81.15 $78.85 $80.90 $80.90 28,126,686
2015-03-03 $79.61 $79.70 $78.52 $79.60 $79.60 18,634,973
2015-03-02 $79.00 $79.86 $78.52 $79.75 $79.75 21,662,537
2015-02-27 $80.68 $81.23 $78.62 $78.97 $78.97 30,739,197
2015-02-26 $79.88 $81.37 $79.72 $80.41 $80.41 31,111,891
2015-02-25 $78.50 $80.20 $78.50 $79.56 $79.56 25,593,800
2015-02-24 $78.50 $79.48 $78.10 $78.45 $78.45 18,897,133
2015-02-23 $79.96 $80.19 $78.38 $78.84 $78.84 24,139,056
2015-02-20 $79.55 $80.34 $79.20 $79.90 $79.90 36,931,698
2015-02-19 $76.99 $79.84 $76.95 $79.42 $79.42 45,851,177
2015-02-18 $75.94 $76.90 $75.45 $76.71 $76.71 22,426,421
2015-02-17 $75.30 $76.91 $75.08 $75.60 $75.60 25,254,400
2015-02-13 $76.46 $76.48 $75.50 $75.74 $75.74 18,621,860
2015-02-12 $76.86 $76.87 $75.89 $76.23 $76.23 17,234,976
2015-02-11 $75.09 $76.75 $75.03 $76.51 $76.51 20,877,427
2015-02-10 $74.85 $75.34 $74.50 $75.19 $75.19 15,811,344
2015-02-09 $74.05 $74.83 $73.45 $74.44 $74.44 16,194,322
2015-02-06 $75.68 $75.70 $74.25 $74.47 $74.47 21,210,994
2015-02-05 $75.71 $75.98 $75.21 $75.62 $75.62 15,062,573
2015-02-04 $75.09 $76.35 $75.01 $75.63 $75.63 20,277,368
2015-02-03 $75.19 $75.58 $73.86 $75.40 $75.40 26,957,714
2015-02-02 $76.11 $76.14 $73.75 $74.99 $74.99 41,955,258
2015-01-30 $78.00 $78.16 $75.75 $75.91 $75.91 42,649,491
2015-01-29 $76.85 $78.02 $74.21 $78.00 $78.00 61,293,468
2015-01-28 $76.90 $77.64 $76.00 $76.24 $76.24 53,306,422
2015-01-27 $76.71 $76.88 $75.63 $75.78 $75.78 20,109,977
2015-01-26 $77.98 $78.47 $77.29 $77.50 $77.50 19,260,820
2015-01-23 $77.65 $78.19 $77.04 $77.83 $77.83 16,746,503
2015-01-22 $77.17 $77.75 $76.68 $77.65 $77.65 19,519,458
2015-01-21 $76.16 $77.30 $75.85 $76.74 $76.74 25,096,737
2015-01-20 $75.72 $76.31 $74.82 $76.24 $76.24 22,821,614
2015-01-16 $74.04 $75.32 $73.84 $75.18 $75.18 21,791,529
2015-01-15 $76.40 $76.57 $73.54 $74.05 $74.05 34,133,974
2015-01-14 $76.42 $77.20 $76.03 $76.28 $76.28 25,918,564
2015-01-13 $77.23 $78.08 $75.85 $76.45 $76.45 25,179,561
2015-01-12 $77.84 $78.00 $76.21 $76.72 $76.72 19,190,194
2015-01-09 $78.20 $78.62 $77.20 $77.74 $77.74 21,004,109
2015-01-08 $76.74 $78.23 $76.08 $78.18 $78.18 23,960,953
2015-01-07 $76.76 $77.36 $75.82 $76.15 $76.15 22,045,333
2015-01-06 $77.23 $77.59 $75.37 $76.15 $76.15 27,399,288
2015-01-05 $77.98 $79.25 $76.86 $77.19 $77.19 26,452,191
2015-01-02 $78.58 $78.93 $77.70 $78.45 $78.45 18,177,475
2014-12-31 $79.54 $79.80 $77.86 $78.02 $78.02 20,040,439
2014-12-30 $79.85 $80.59 $79.10 $79.22 $79.22 14,370,763
2014-12-29 $80.49 $80.96 $79.71 $80.02 $80.02 14,134,666
2014-12-26 $81.02 $81.28 $80.51 $80.78 $80.78 10,647,388
2014-12-24 $81.03 $81.43 $80.75 $80.77 $80.77 7,685,481
2014-12-23 $82.02 $82.17 $80.40 $80.61 $80.61 19,865,820
2014-12-22 $80.08 $81.89 $80.00 $81.45 $81.45 31,395,770
2014-12-19 $78.75 $80.00 $78.33 $79.88 $79.88 43,334,992
2014-12-18 $76.89 $78.40 $76.51 $78.40 $78.40 34,222,081
2014-12-17 $75.01 $76.41 $74.90 $76.11 $76.11 29,203,904
2014-12-16 $76.19 $77.39 $74.59 $74.69 $74.69 31,554,593
2014-12-15 $78.46 $78.58 $76.56 $76.99 $76.99 29,396,532
2014-12-12 $77.16 $78.88 $77.02 $77.83 $77.83 28,091,617
2014-12-11 $76.52 $78.52 $76.48 $77.73 $77.73 33,492,661
2014-12-10 $76.65 $77.55 $76.07 $76.18 $76.18 32,210,532
2014-12-09 $75.20 $76.93 $74.78 $76.84 $76.84 25,358,584
2014-12-08 $76.18 $77.25 $75.40 $76.52 $76.52 25,733,853
2014-12-05 $75.80 $76.76 $75.36 $76.36 $76.36 24,306,446
2014-12-04 $74.83 $75.55 $74.66 $75.24 $75.24 14,390,520
2014-12-03 $75.38 $75.73 $74.40 $74.88 $74.88 16,689,857
2014-12-02 $75.33 $75.91 $75.04 $75.46 $75.46 16,773,884
2014-12-01 $77.26 $77.31 $74.80 $75.10 $75.10 31,789,866

Facebook Inc - Class A (FB) News Headlines

Stock Market Photo
Facebook risks meta flop, metaverse developers say
reuters.com
Dec. 1, 2021

Facebook risks missing the point of metaverse - and a coming shift in consumers' behaviour - if it fails to permit digital ownership, according to some of the virtual world's pioneers.

Stock Market Photo
UK’s Facebook slap-down raises bar for US watchdog
reuters.com
Dec. 1, 2021

Britain is learning from past mistakes. Its competition watchdog on Tuesday ordered Facebook owner Meta Platforms to sell Giphy, a database of cartoonish clips for use in online banter and advertising. The 2020 deal was not immediately transformative for…

Recent Facebook Inc - Class A (FB) News
Time Published Title News Site
2021-12-02 Uber Adds Ride Booking via WhatsApp in India bloomberg.com
2021-12-02 Facebook, Twitter Dodge Texas Law Over Account Bans, For Now bloomberg.com
2021-12-02 What We Know About the Students Killed at School Shooting at Oxford, Michigan bloomberg.com
2021-12-02 Facebook Users Rewrite Marcos History in Race to Succeed Duterte bloomberg.com
2021-12-01 Instagram head to testify before U.S. Senate panel on 'protecting kids online' reuters.com
2021-12-01 Five Things You Need to Know to Start Your Day bloomberg.com
2021-12-01 Facebook, Instagram remove Chinese network over fake 'Swiss biologist' COVID claims reuters.com
2021-12-01 Your Evening Briefing: U.S. Supreme Court Majority Poised to Restrict Abortion bloomberg.com
2021-12-01 Facebook Parent Meta Expands Advertising Options for Crypto bloomberg.com
2021-12-01 Roe v. Wade Is Probably Doomed bloomberg.com
2021-12-01 Facebook Expands in Silicon Valley With Tishman Office Lease bloomberg.com
2021-12-01 Facebook removes curbs on praise, searches for Kyle Rittenhouse reuters.com
2021-12-01 Square Changes Name to Block in Nod to New Businesses bloomberg.com
2021-12-01 Best trades on Wednesday: Cramer says this stock may hit $10 trillion, tech picks, and financials cnbc.com
2021-12-01 Facebook asks court to dismiss FTC antitrust lawsuit with prejudice reuters.com
2021-12-01 Facebook, Instagram remove Chinese network over fake 'Swiss biologist' COVID claims reuters.com
2021-12-01 Facebook says it removes accounts which targeted Vietnamese activists reuters.com
2021-12-01 Meta Removes China-Based NetworkPushing Covid-19 Misinformation bloomberg.com
2021-12-01 Crypto Executives to Face House Lawmakers at Dec. 8 Hearing bloomberg.com
2021-12-01 Facebook ends ban on cryptocurrency ads cnbc.com
2021-12-01 U.K.’s Facebook-Giphy Smackdown Is an Omen for Big Tech bloomberg.com
2021-12-01 U.S. Senate panel advances Biden's pick Bedoya for FTC reuters.com
2021-12-01 Reddit rolls out real-time features to keep users engaged reuters.com
2021-12-01 CEOs and insiders sell a record $69 billion of their stock, and the year isn't over yet cnbc.com
2021-12-01 Chinese Foreign Minister Visits Ethiopia in Support of Abiy bloomberg.com
2021-12-01 Futures jump after inflation-driven rout reuters.com
2021-12-01 Apple Shares in Sweet Spot as Traders Rush to Safety bloomberg.com