First Citizens Bancshares Inc (NC) - Class A (FCNCA) Exchange: NASDAQ
Data as of May 2, 2025
$1,772.21 ($-7.05) -0.40%
First Citizens Bancshares Inc (NC) - Class A - Daily Information
Click for more stock information on First Citizens Bancshares Inc (NC) - Class A.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $1,790.21 |
Previous Close | $1,772.21 |
High | $1,792.10 |
Low | $1,757.52 |
Adjusted Open | $1,790.21 |
Previous Adjusted Close | $1,772.21 |
Adjusted High | $1,792.10 |
Adjusted Low | $1,757.52 |
About First Citizens Bancshares Inc (NC) - Class A (FCNCA)
First Citizens Bancshares Inc (NC) - Class A (FCNCA) is a publicly traded bank holding company founded in 1907 in Raleigh, NC as a small retail bank. The company has grown over the years to become one of the countryâs largest, most successful banks with more than $27 billion in assets, 2800 employees, and a presence in 17 states. FCNCA is a publicly traded corporation listed on the New York Stock Exchange with VCIT (Vanguard Intermediate-Term Corporate Bond ETF) as its largest shareholder. Its vision is âto be the most preferred and trusted financial institution in each of the communities it serves.â The company offers a range of services and products, including commercial and consumer banking, trust and wealth management, insurance, mortgage lending and more. FCNCA has grown its footprint over the past century, greatly increasing its number of retail locations and the services offered. In the past 10 years, it has opened new banking, trust and wealth management and investment offices in Florida, Virginia, West Virginia and New Mexico in addition to facility updates from corporate headquarters and other branches in existing markets. The company works as a highly valued partner in both local and regional communities, through economic development, volunteerism and charitable donations. By providing long-term repayment options, credit building, and in-branch financial literacy assistance, they help promote self-sufficiency.
Invest in First Citizens Bancshares Inc (NC) - Class A (FCNCA)
Historical Stock Data for First Citizens Bancshares Inc (NC) - Class A (FCNCA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $1,790.21 | $1,792.10 | $1,757.52 | $1,772.21 | $1,772.21 | 72,958 |
2025-04-25 | $1,739.88 | $1,789.55 | $1,739.88 | $1,779.26 | $1,779.26 | 82,706 |
2025-04-24 | $1,796.20 | $1,806.49 | $1,703.95 | $1,790.65 | $1,790.65 | 133,597 |
2025-04-23 | $1,784.56 | $1,855.83 | $1,757.36 | $1,772.04 | $1,772.04 | 112,775 |
2025-04-22 | $1,697.10 | $1,742.29 | $1,680.50 | $1,734.53 | $1,734.53 | 85,152 |
2025-04-21 | $1,712.80 | $1,760.47 | $1,658.29 | $1,684.73 | $1,684.73 | 76,699 |
2025-04-17 | $1,705.44 | $1,725.74 | $1,693.27 | $1,716.62 | $1,716.62 | 59,744 |
2025-04-16 | $1,673.86 | $1,712.53 | $1,663.75 | $1,691.76 | $1,691.76 | 68,164 |
2025-04-15 | $1,689.01 | $1,727.30 | $1,675.54 | $1,697.92 | $1,697.92 | 99,403 |
2025-04-14 | $1,678.85 | $1,690.67 | $1,655.78 | $1,673.22 | $1,673.22 | 71,873 |
2025-04-11 | $1,635.54 | $1,662.78 | $1,581.27 | $1,657.49 | $1,657.49 | 95,960 |
2025-04-10 | $1,699.27 | $1,699.27 | $1,572.03 | $1,639.64 | $1,639.64 | 163,030 |
2025-04-09 | $1,559.34 | $1,759.98 | $1,515.79 | $1,736.33 | $1,736.33 | 151,951 |
2025-04-08 | $1,692.15 | $1,695.00 | $1,542.19 | $1,561.69 | $1,561.69 | 184,828 |
2025-04-07 | $1,516.12 | $1,670.52 | $1,492.00 | $1,606.17 | $1,606.17 | 209,679 |
2025-04-04 | $1,540.84 | $1,590.00 | $1,473.62 | $1,571.21 | $1,571.21 | 259,720 |
2025-04-03 | $1,734.78 | $1,779.52 | $1,627.99 | $1,632.06 | $1,632.06 | 146,099 |
2025-04-02 | $1,788.50 | $1,861.70 | $1,788.50 | $1,859.58 | $1,859.58 | 92,306 |
2025-04-01 | $1,834.05 | $1,842.50 | $1,800.85 | $1,823.47 | $1,823.47 | 71,249 |
2025-03-31 | $1,802.55 | $1,859.40 | $1,763.48 | $1,854.12 | $1,854.12 | 123,178 |
2025-03-28 | $1,878.76 | $1,881.39 | $1,822.93 | $1,835.10 | $1,835.10 | 77,973 |
2025-03-27 | $1,875.99 | $1,886.54 | $1,849.93 | $1,880.07 | $1,880.07 | 71,486 |
2025-03-26 | $1,902.38 | $1,921.78 | $1,870.13 | $1,877.75 | $1,877.75 | 47,116 |
2025-03-25 | $1,882.85 | $1,918.00 | $1,879.44 | $1,892.29 | $1,892.29 | 150,702 |
2025-03-24 | $1,820.00 | $1,891.43 | $1,820.00 | $1,883.23 | $1,883.23 | 107,257 |
2025-03-21 | $1,847.03 | $1,887.78 | $1,828.32 | $1,851.20 | $1,851.20 | 135,836 |
2025-03-20 | $1,882.00 | $1,907.29 | $1,837.24 | $1,842.96 | $1,842.96 | 142,719 |
2025-03-19 | $1,828.47 | $1,886.56 | $1,820.41 | $1,881.93 | $1,881.93 | 109,637 |
2025-03-18 | $1,822.91 | $1,849.41 | $1,807.26 | $1,835.15 | $1,835.15 | 52,383 |
2025-03-17 | $1,803.26 | $1,846.35 | $1,791.79 | $1,836.66 | $1,836.66 | 71,748 |
2025-03-14 | $1,761.43 | $1,808.86 | $1,732.85 | $1,807.49 | $1,807.49 | 84,680 |
2025-03-13 | $1,764.64 | $1,767.50 | $1,716.64 | $1,738.71 | $1,738.71 | 78,062 |
2025-03-12 | $1,767.75 | $1,796.96 | $1,734.58 | $1,755.93 | $1,755.93 | 115,357 |
2025-03-11 | $1,754.48 | $1,775.15 | $1,715.56 | $1,728.36 | $1,728.36 | 126,621 |
2025-03-10 | $1,819.82 | $1,848.39 | $1,694.05 | $1,731.74 | $1,731.74 | 193,398 |
2025-03-07 | $1,845.54 | $1,875.33 | $1,795.68 | $1,869.60 | $1,869.60 | 89,163 |
2025-03-06 | $1,853.81 | $1,872.15 | $1,830.00 | $1,847.81 | $1,847.81 | 66,925 |
2025-03-05 | $1,893.99 | $1,912.80 | $1,870.14 | $1,891.67 | $1,891.67 | 83,193 |
2025-03-04 | $1,955.00 | $1,955.00 | $1,850.27 | $1,901.91 | $1,901.91 | 94,234 |
2025-03-03 | $2,033.21 | $2,057.78 | $1,975.99 | $1,989.62 | $1,989.62 | 61,250 |
2025-02-28 | $2,033.93 | $2,048.06 | $2,008.53 | $2,048.06 | $2,048.06 | 70,633 |
2025-02-27 | $2,035.07 | $2,044.33 | $2,020.79 | $2,035.88 | $2,033.94 | 52,257 |
2025-02-26 | $2,007.52 | $2,044.46 | $1,995.42 | $2,024.41 | $2,022.48 | 52,772 |
2025-02-25 | $2,031.17 | $2,041.19 | $1,981.60 | $1,993.74 | $1,991.84 | 65,727 |
2025-02-24 | $2,055.10 | $2,060.40 | $2,017.24 | $2,025.02 | $2,025.02 | 48,445 |
2025-02-21 | $2,107.15 | $2,117.99 | $2,049.23 | $2,049.25 | $2,049.25 | 72,498 |
2025-02-20 | $2,156.14 | $2,156.14 | $2,080.19 | $2,117.11 | $2,117.11 | 52,538 |
2025-02-19 | $2,147.67 | $2,170.01 | $2,138.62 | $2,156.78 | $2,156.78 | 50,928 |
2025-02-18 | $2,152.42 | $2,190.58 | $2,152.42 | $2,165.51 | $2,165.51 | 72,884 |
2025-02-14 | $2,101.05 | $2,141.49 | $2,100.05 | $2,141.49 | $2,141.49 | 34,868 |
2025-02-13 | $2,125.31 | $2,140.00 | $2,102.57 | $2,107.02 | $2,107.02 | 72,735 |
2025-02-12 | $2,146.75 | $2,152.98 | $2,125.31 | $2,125.31 | $2,125.31 | 42,244 |
2025-02-11 | $2,135.45 | $2,174.89 | $2,135.45 | $2,155.94 | $2,155.94 | 49,186 |
2025-02-10 | $2,218.59 | $2,218.59 | $2,153.66 | $2,154.57 | $2,154.57 | 58,313 |
2025-02-07 | $2,213.00 | $2,237.50 | $2,173.75 | $2,218.40 | $2,218.40 | 65,466 |
2025-02-06 | $2,196.79 | $2,214.01 | $2,183.53 | $2,210.47 | $2,210.47 | 48,297 |
2025-02-05 | $2,164.99 | $2,180.04 | $2,151.58 | $2,172.79 | $2,172.79 | 48,232 |
2025-02-04 | $2,110.46 | $2,163.86 | $2,110.46 | $2,149.72 | $2,149.72 | 44,758 |
2025-02-03 | $2,164.44 | $2,173.29 | $2,135.00 | $2,142.01 | $2,142.01 | 64,536 |
2025-01-31 | $2,210.00 | $2,245.34 | $2,202.70 | $2,204.69 | $2,204.69 | 41,405 |
2025-01-30 | $2,217.08 | $2,231.70 | $2,202.79 | $2,218.30 | $2,218.30 | 56,065 |
2025-01-29 | $2,190.72 | $2,222.51 | $2,175.40 | $2,199.94 | $2,199.94 | 68,369 |
2025-01-28 | $2,160.01 | $2,197.59 | $2,119.24 | $2,179.18 | $2,179.18 | 109,036 |
2025-01-27 | $2,183.95 | $2,217.00 | $2,162.30 | $2,182.30 | $2,182.30 | 125,345 |
2025-01-24 | $2,315.61 | $2,412.93 | $2,223.04 | $2,225.00 | $2,225.00 | 151,270 |
2025-01-23 | $2,235.89 | $2,252.28 | $2,210.78 | $2,216.49 | $2,216.49 | 106,068 |
2025-01-22 | $2,227.79 | $2,234.74 | $2,204.56 | $2,218.11 | $2,218.11 | 68,937 |
2025-01-21 | $2,207.34 | $2,250.01 | $2,204.47 | $2,231.14 | $2,231.14 | 76,312 |
2025-01-17 | $2,160.07 | $2,192.90 | $2,154.16 | $2,188.94 | $2,188.94 | 51,697 |
2025-01-16 | $2,141.89 | $2,172.01 | $2,099.11 | $2,156.01 | $2,156.01 | 59,960 |
2025-01-15 | $2,197.99 | $2,204.22 | $2,131.67 | $2,152.52 | $2,152.52 | 85,812 |
2025-01-14 | $2,120.00 | $2,144.93 | $2,093.52 | $2,140.00 | $2,140.00 | 56,991 |
2025-01-13 | $2,030.92 | $2,088.78 | $2,030.92 | $2,085.61 | $2,085.61 | 67,924 |
2025-01-10 | $2,083.18 | $2,083.34 | $2,040.28 | $2,063.80 | $2,063.80 | 69,680 |
2025-01-08 | $2,106.87 | $2,111.66 | $2,089.51 | $2,094.00 | $2,094.00 | 51,712 |
2025-01-07 | $2,155.12 | $2,161.67 | $2,109.27 | $2,116.86 | $2,116.86 | 85,498 |
2025-01-06 | $2,172.12 | $2,204.75 | $2,127.99 | $2,149.75 | $2,149.75 | 92,823 |
2025-01-03 | $2,109.22 | $2,152.91 | $2,089.83 | $2,150.62 | $2,150.62 | 48,213 |
2025-01-02 | $2,128.00 | $2,139.64 | $2,098.64 | $2,102.56 | $2,102.56 | 48,540 |
2024-12-31 | $2,116.61 | $2,134.13 | $2,108.19 | $2,113.02 | $2,113.02 | 51,208 |
2024-12-30 | $2,121.02 | $2,143.78 | $2,099.61 | $2,112.93 | $2,112.93 | 63,991 |
2024-12-27 | $2,144.93 | $2,155.69 | $2,117.31 | $2,132.44 | $2,132.44 | 41,546 |
2024-12-26 | $2,136.88 | $2,157.21 | $2,132.87 | $2,153.14 | $2,153.14 | 43,789 |
2024-12-24 | $2,116.89 | $2,159.61 | $2,116.89 | $2,152.98 | $2,152.98 | 30,598 |
2024-12-23 | $2,136.92 | $2,136.92 | $2,099.04 | $2,127.96 | $2,127.96 | 48,953 |
2024-12-20 | $2,053.18 | $2,131.00 | $2,033.65 | $2,130.51 | $2,130.51 | 160,969 |
2024-12-19 | $2,033.25 | $2,099.82 | $2,033.25 | $2,070.94 | $2,070.94 | 121,169 |
2024-12-18 | $2,129.82 | $2,133.23 | $2,024.01 | $2,029.36 | $2,029.36 | 80,025 |
2024-12-17 | $2,134.98 | $2,134.98 | $2,088.04 | $2,107.94 | $2,107.94 | 141,218 |
2024-12-16 | $2,088.60 | $2,128.66 | $2,087.91 | $2,123.44 | $2,123.44 | 89,489 |
2024-12-13 | $2,070.01 | $2,091.86 | $2,069.94 | $2,086.91 | $2,086.91 | 56,224 |
2024-12-12 | $2,103.15 | $2,104.02 | $2,062.52 | $2,074.88 | $2,074.88 | 73,832 |
2024-12-11 | $2,131.00 | $2,139.52 | $2,084.97 | $2,097.67 | $2,097.67 | 123,075 |
2024-12-10 | $2,171.44 | $2,180.36 | $2,115.68 | $2,121.05 | $2,121.05 | 82,637 |
2024-12-09 | $2,196.60 | $2,205.00 | $2,152.36 | $2,152.41 | $2,152.41 | 92,175 |
2024-12-06 | $2,207.94 | $2,207.94 | $2,177.00 | $2,196.60 | $2,196.60 | 53,977 |
2024-12-05 | $2,216.11 | $2,234.93 | $2,194.30 | $2,195.63 | $2,195.63 | 55,367 |
2024-12-04 | $2,201.85 | $2,204.00 | $2,138.81 | $2,197.92 | $2,197.92 | 84,782 |
2024-12-03 | $2,243.95 | $2,243.95 | $2,180.82 | $2,209.89 | $2,209.89 | 108,009 |
2024-12-02 | $2,301.03 | $2,329.02 | $2,221.15 | $2,223.21 | $2,223.21 | 118,742 |
2024-11-29 | $2,317.85 | $2,320.00 | $2,289.97 | $2,295.00 | $2,295.00 | 67,738 |
2024-11-27 | $2,344.25 | $2,350.48 | $2,308.48 | $2,308.48 | $2,306.52 | 52,279 |
2024-11-26 | $2,325.94 | $2,350.27 | $2,314.23 | $2,325.96 | $2,323.99 | 81,736 |
2024-11-25 | $2,352.94 | $2,388.78 | $2,321.18 | $2,341.02 | $2,339.03 | 178,087 |
2024-11-22 | $2,296.34 | $2,363.90 | $2,296.34 | $2,353.08 | $2,351.08 | 93,166 |
2024-11-21 | $2,265.75 | $2,325.84 | $2,264.31 | $2,324.23 | $2,324.23 | 91,869 |
2024-11-20 | $2,211.36 | $2,268.37 | $2,211.36 | $2,258.67 | $2,258.67 | 114,242 |
2024-11-19 | $2,162.98 | $2,240.35 | $2,162.98 | $2,217.73 | $2,217.73 | 87,867 |
2024-11-18 | $2,213.45 | $2,222.21 | $2,175.54 | $2,194.42 | $2,194.42 | 79,202 |
2024-11-15 | $2,169.80 | $2,203.18 | $2,164.06 | $2,200.46 | $2,200.46 | 63,438 |
2024-11-14 | $2,174.73 | $2,180.05 | $2,138.24 | $2,152.02 | $2,152.02 | 82,152 |
2024-11-13 | $2,196.45 | $2,224.33 | $2,160.85 | $2,163.07 | $2,163.07 | 60,287 |
2024-11-12 | $2,222.62 | $2,222.62 | $2,166.46 | $2,175.45 | $2,175.45 | 109,693 |
2024-11-11 | $2,207.68 | $2,208.51 | $2,184.77 | $2,193.07 | $2,193.07 | 101,140 |
2024-11-08 | $2,182.25 | $2,182.25 | $2,153.19 | $2,165.65 | $2,165.65 | 78,960 |
2024-11-07 | $2,245.18 | $2,253.19 | $2,167.16 | $2,172.87 | $2,172.87 | 125,305 |
2024-11-06 | $2,051.55 | $2,275.90 | $2,051.55 | $2,272.62 | $2,272.62 | 268,042 |
2024-11-05 | $1,901.01 | $1,932.53 | $1,901.01 | $1,921.51 | $1,921.51 | 67,821 |
2024-11-04 | $1,927.81 | $1,929.43 | $1,895.17 | $1,905.96 | $1,905.96 | 71,965 |
2024-11-01 | $1,935.00 | $1,962.15 | $1,923.96 | $1,926.77 | $1,926.77 | 76,168 |
2024-10-31 | $1,986.34 | $2,020.35 | $1,935.53 | $1,937.35 | $1,937.35 | 85,870 |
2024-10-30 | $1,930.88 | $1,987.16 | $1,930.88 | $1,974.07 | $1,974.07 | 87,240 |
2024-10-29 | $1,908.40 | $1,960.70 | $1,908.40 | $1,941.86 | $1,941.86 | 115,068 |
2024-10-28 | $1,882.82 | $1,932.23 | $1,881.79 | $1,926.03 | $1,926.03 | 83,759 |
2024-10-25 | $1,865.43 | $1,909.03 | $1,846.16 | $1,881.83 | $1,881.83 | 133,780 |
2024-10-24 | $1,950.00 | $1,950.00 | $1,795.06 | $1,879.94 | $1,879.94 | 305,601 |
2024-10-23 | $2,084.86 | $2,116.00 | $2,074.73 | $2,082.60 | $2,082.60 | 80,158 |
2024-10-22 | $2,043.21 | $2,085.24 | $2,033.06 | $2,081.00 | $2,081.00 | 62,487 |
2024-10-21 | $2,128.00 | $2,128.00 | $2,057.01 | $2,059.01 | $2,059.01 | 56,691 |
2024-10-18 | $2,080.01 | $2,119.16 | $2,078.28 | $2,115.01 | $2,115.01 | 62,784 |
2024-10-17 | $2,054.00 | $2,092.05 | $2,045.18 | $2,085.27 | $2,085.27 | 64,429 |
2024-10-16 | $2,044.74 | $2,056.45 | $2,030.12 | $2,043.81 | $2,043.81 | 63,418 |
2024-10-15 | $2,042.00 | $2,087.42 | $2,026.58 | $2,026.58 | $2,026.58 | 57,684 |
2024-10-14 | $2,023.00 | $2,041.14 | $2,023.00 | $2,035.43 | $2,035.43 | 57,347 |
2024-10-11 | $2,004.62 | $2,046.56 | $1,999.22 | $2,021.10 | $2,021.10 | 70,305 |
2024-10-10 | $1,974.84 | $2,004.78 | $1,974.84 | $1,996.73 | $1,996.73 | 60,789 |
2024-10-09 | $1,935.01 | $2,003.20 | $1,935.01 | $1,974.84 | $1,974.84 | 59,946 |
2024-10-08 | $1,949.69 | $1,969.03 | $1,936.70 | $1,939.90 | $1,939.90 | 62,623 |
2024-10-07 | $1,940.34 | $1,949.71 | $1,912.51 | $1,945.48 | $1,945.48 | 74,267 |
2024-10-04 | $1,889.90 | $1,956.02 | $1,889.90 | $1,950.12 | $1,950.12 | 94,468 |
2024-10-03 | $1,819.46 | $1,865.00 | $1,813.44 | $1,862.71 | $1,862.71 | 79,837 |
2024-10-02 | $1,809.72 | $1,833.11 | $1,809.72 | $1,827.23 | $1,827.23 | 68,680 |
2024-10-01 | $1,834.11 | $1,834.11 | $1,792.15 | $1,818.78 | $1,818.78 | 83,950 |
2024-09-30 | $1,840.24 | $1,850.00 | $1,814.73 | $1,840.95 | $1,840.95 | 102,586 |
2024-09-27 | $1,876.00 | $1,881.74 | $1,840.00 | $1,845.53 | $1,845.53 | 58,426 |
2024-09-26 | $1,845.55 | $1,894.59 | $1,845.55 | $1,876.68 | $1,876.68 | 139,154 |
2024-09-25 | $1,860.15 | $1,867.15 | $1,834.33 | $1,837.49 | $1,837.49 | 95,480 |
2024-09-24 | $1,952.00 | $1,955.00 | $1,853.04 | $1,856.96 | $1,856.96 | 171,585 |
2024-09-23 | $1,972.00 | $1,996.72 | $1,936.58 | $1,955.89 | $1,955.89 | 159,477 |
2024-09-20 | $1,940.94 | $1,968.16 | $1,936.09 | $1,965.18 | $1,965.18 | 132,107 |
2024-09-19 | $1,935.00 | $1,943.74 | $1,913.31 | $1,939.57 | $1,939.57 | 77,742 |
2024-09-18 | $1,916.05 | $1,940.00 | $1,896.55 | $1,898.95 | $1,898.95 | 93,373 |
2024-09-17 | $1,873.31 | $1,916.20 | $1,873.31 | $1,915.14 | $1,915.14 | 70,870 |
2024-09-16 | $1,840.00 | $1,873.14 | $1,839.78 | $1,871.32 | $1,871.32 | 67,645 |
2024-09-13 | $1,828.08 | $1,856.41 | $1,824.23 | $1,832.68 | $1,832.68 | 135,053 |
2024-09-12 | $1,813.59 | $1,862.11 | $1,813.19 | $1,825.45 | $1,825.45 | 70,207 |
2024-09-11 | $1,825.49 | $1,833.92 | $1,783.15 | $1,819.60 | $1,819.60 | 80,522 |
2024-09-10 | $1,907.99 | $1,907.99 | $1,792.18 | $1,825.97 | $1,825.97 | 142,144 |
2024-09-09 | $1,917.01 | $1,931.42 | $1,898.74 | $1,900.68 | $1,900.68 | 86,351 |
2024-09-06 | $1,946.55 | $1,956.58 | $1,897.05 | $1,898.10 | $1,898.10 | 91,381 |
2024-09-05 | $1,983.48 | $1,983.48 | $1,944.30 | $1,952.42 | $1,952.42 | 57,044 |
2024-09-04 | $2,006.13 | $2,020.12 | $1,972.14 | $1,975.09 | $1,975.09 | 58,614 |
2024-09-03 | $2,029.00 | $2,047.41 | $1,998.03 | $2,007.85 | $2,007.85 | 80,618 |
2024-08-30 | $1,994.04 | $2,033.84 | $1,994.04 | $2,030.70 | $2,030.70 | 73,304 |
2024-08-29 | $1,987.29 | $1,996.48 | $1,968.51 | $1,991.97 | $1,990.36 | 65,774 |
2024-08-28 | $1,958.16 | $1,982.00 | $1,958.16 | $1,978.09 | $1,976.49 | 54,584 |
2024-08-27 | $1,950.00 | $1,977.98 | $1,943.74 | $1,960.58 | $1,959.00 | 75,114 |
2024-08-26 | $2,023.08 | $2,024.05 | $1,942.50 | $1,950.80 | $1,949.23 | 110,127 |
2024-08-23 | $1,996.30 | $2,028.96 | $1,985.62 | $2,015.05 | $2,015.05 | 114,497 |
2024-08-22 | $1,972.19 | $2,006.78 | $1,972.19 | $1,993.65 | $1,993.65 | 61,524 |
2024-08-21 | $2,003.00 | $2,003.00 | $1,969.46 | $1,969.75 | $1,969.75 | 70,009 |
2024-08-20 | $2,010.15 | $2,015.94 | $1,999.00 | $1,999.35 | $1,999.35 | 51,545 |
2024-08-19 | $2,048.29 | $2,063.40 | $2,020.96 | $2,023.50 | $2,023.50 | 68,376 |
2024-08-16 | $2,031.33 | $2,054.65 | $2,031.33 | $2,048.29 | $2,048.29 | 68,454 |
2024-08-15 | $2,012.69 | $2,061.70 | $2,010.00 | $2,048.43 | $2,048.43 | 105,323 |
2024-08-14 | $2,007.00 | $2,010.00 | $1,991.00 | $1,999.61 | $1,999.61 | 116,855 |
2024-08-13 | $1,972.10 | $2,000.18 | $1,971.52 | $1,997.00 | $1,997.00 | 130,956 |
2024-08-12 | $1,980.00 | $1,995.47 | $1,954.58 | $1,961.80 | $1,961.80 | 90,757 |
2024-08-09 | $1,961.05 | $1,982.40 | $1,939.43 | $1,974.15 | $1,974.15 | 67,240 |
2024-08-08 | $1,931.19 | $1,975.00 | $1,931.19 | $1,961.49 | $1,961.49 | 99,238 |
2024-08-07 | $1,912.87 | $1,948.76 | $1,912.87 | $1,920.86 | $1,920.86 | 123,002 |
2024-08-06 | $1,892.01 | $1,942.87 | $1,887.79 | $1,901.24 | $1,901.24 | 91,537 |
2024-08-05 | $1,860.91 | $1,915.56 | $1,834.12 | $1,889.34 | $1,889.34 | 120,277 |
2024-08-02 | $2,032.34 | $2,032.34 | $1,951.71 | $1,957.66 | $1,957.66 | 108,964 |
2024-08-01 | $2,085.75 | $2,093.00 | $2,031.96 | $2,073.40 | $2,073.40 | 141,145 |
2024-07-31 | $2,123.41 | $2,123.53 | $2,075.74 | $2,087.69 | $2,087.69 | 136,556 |
2024-07-30 | $2,103.67 | $2,174.80 | $2,103.67 | $2,128.51 | $2,128.51 | 148,554 |
2024-07-29 | $2,146.77 | $2,146.77 | $2,084.85 | $2,095.84 | $2,095.84 | 136,903 |
2024-07-26 | $2,080.00 | $2,112.64 | $2,046.83 | $2,110.45 | $2,110.45 | 163,482 |
2024-07-25 | $1,900.00 | $2,059.10 | $1,900.00 | $2,051.05 | $2,051.05 | 247,010 |
2024-07-24 | $1,865.90 | $1,885.00 | $1,848.70 | $1,862.27 | $1,862.27 | 75,226 |
2024-07-23 | $1,835.15 | $1,884.08 | $1,835.09 | $1,873.11 | $1,873.11 | 123,480 |
2024-07-22 | $1,832.79 | $1,847.63 | $1,805.58 | $1,844.40 | $1,844.40 | 82,107 |
2024-07-19 | $1,825.84 | $1,854.08 | $1,825.84 | $1,832.79 | $1,832.79 | 85,465 |
2024-07-18 | $1,825.00 | $1,847.66 | $1,804.84 | $1,832.69 | $1,832.69 | 76,258 |
2024-07-17 | $1,829.28 | $1,856.30 | $1,827.49 | $1,834.48 | $1,834.48 | 69,868 |
2024-07-16 | $1,787.00 | $1,849.95 | $1,787.00 | $1,831.10 | $1,831.10 | 121,858 |
2024-07-15 | $1,763.00 | $1,793.59 | $1,758.39 | $1,775.67 | $1,775.67 | 57,951 |
2024-07-12 | $1,747.37 | $1,758.45 | $1,738.79 | $1,748.90 | $1,748.90 | 40,841 |
2024-07-11 | $1,743.00 | $1,758.59 | $1,733.38 | $1,747.39 | $1,747.39 | 38,857 |
2024-07-10 | $1,724.81 | $1,746.38 | $1,707.75 | $1,743.19 | $1,743.19 | 40,713 |
2024-07-09 | $1,698.99 | $1,736.71 | $1,698.99 | $1,720.09 | $1,720.09 | 51,673 |
2024-07-08 | $1,695.00 | $1,698.00 | $1,669.15 | $1,685.92 | $1,685.92 | 41,254 |
2024-07-05 | $1,716.10 | $1,716.10 | $1,689.10 | $1,692.55 | $1,692.55 | 87,065 |
2024-07-03 | $1,737.37 | $1,756.87 | $1,714.77 | $1,716.10 | $1,716.10 | 41,332 |
2024-07-02 | $1,704.79 | $1,740.65 | $1,693.78 | $1,728.20 | $1,728.20 | 98,687 |
2024-07-01 | $1,683.53 | $1,722.67 | $1,682.93 | $1,697.56 | $1,697.56 | 73,440 |
2024-06-28 | $1,690.14 | $1,710.81 | $1,659.32 | $1,683.61 | $1,683.61 | 172,177 |
2024-06-27 | $1,650.30 | $1,681.21 | $1,638.99 | $1,679.46 | $1,679.46 | 52,520 |
2024-06-26 | $1,624.63 | $1,655.42 | $1,613.80 | $1,649.07 | $1,649.07 | 74,642 |
2024-06-25 | $1,639.01 | $1,655.63 | $1,626.61 | $1,633.85 | $1,633.85 | 51,212 |
2024-06-24 | $1,645.22 | $1,659.83 | $1,630.54 | $1,640.93 | $1,640.93 | 61,430 |
2024-06-21 | $1,648.02 | $1,648.09 | $1,616.30 | $1,646.12 | $1,646.12 | 108,677 |
2024-06-20 | $1,641.00 | $1,663.07 | $1,631.60 | $1,652.46 | $1,652.46 | 77,083 |
2024-06-18 | $1,655.86 | $1,674.17 | $1,637.26 | $1,639.71 | $1,639.71 | 64,087 |
2024-06-17 | $1,635.38 | $1,655.56 | $1,634.00 | $1,650.81 | $1,650.81 | 43,452 |
2024-06-14 | $1,631.00 | $1,643.96 | $1,614.66 | $1,631.83 | $1,631.83 | 36,921 |
2024-06-13 | $1,670.69 | $1,670.69 | $1,637.39 | $1,641.49 | $1,641.49 | 42,404 |
2024-06-12 | $1,668.00 | $1,684.51 | $1,651.97 | $1,662.30 | $1,662.30 | 90,709 |
2024-06-11 | $1,662.00 | $1,662.00 | $1,623.98 | $1,646.49 | $1,646.49 | 80,351 |
2024-06-10 | $1,684.00 | $1,696.10 | $1,665.71 | $1,670.84 | $1,670.84 | 66,468 |
2024-06-07 | $1,689.00 | $1,706.00 | $1,662.58 | $1,688.80 | $1,688.80 | 103,536 |
2024-06-06 | $1,687.99 | $1,703.03 | $1,680.39 | $1,695.63 | $1,695.63 | 99,272 |
2024-06-05 | $1,670.10 | $1,695.38 | $1,670.10 | $1,689.19 | $1,689.19 | 66,563 |
2024-06-04 | $1,701.37 | $1,710.62 | $1,663.23 | $1,669.72 | $1,669.72 | 53,653 |
2024-06-03 | $1,703.00 | $1,713.36 | $1,670.83 | $1,692.99 | $1,692.99 | 79,451 |
2024-05-31 | $1,721.40 | $1,726.70 | $1,687.69 | $1,698.43 | $1,698.43 | 413,665 |
2024-05-30 | $1,748.67 | $1,758.47 | $1,720.97 | $1,725.00 | $1,723.34 | 111,861 |
2024-05-29 | $1,767.00 | $1,768.80 | $1,738.98 | $1,743.77 | $1,742.09 | 70,899 |
2024-05-28 | $1,788.74 | $1,790.10 | $1,770.36 | $1,778.15 | $1,776.43 | 75,746 |
2024-05-24 | $1,743.51 | $1,786.80 | $1,743.51 | $1,781.25 | $1,779.53 | 69,873 |
2024-05-23 | $1,766.51 | $1,768.15 | $1,737.41 | $1,748.20 | $1,746.51 | 87,483 |
2024-05-22 | $1,784.53 | $1,800.82 | $1,768.79 | $1,780.14 | $1,778.42 | 85,991 |
2024-05-21 | $1,763.45 | $1,786.84 | $1,756.71 | $1,777.41 | $1,775.70 | 79,975 |
2024-05-20 | $1,775.26 | $1,789.75 | $1,763.24 | $1,763.45 | $1,761.75 | 76,348 |
2024-05-17 | $1,770.00 | $1,781.14 | $1,755.79 | $1,767.54 | $1,765.83 | 70,233 |
2024-05-16 | $1,722.00 | $1,764.66 | $1,722.00 | $1,757.29 | $1,755.59 | 81,126 |
2024-05-15 | $1,734.10 | $1,749.94 | $1,718.16 | $1,721.84 | $1,720.18 | 82,385 |
2024-05-14 | $1,742.85 | $1,760.00 | $1,727.41 | $1,738.09 | $1,736.41 | 85,589 |
2024-05-13 | $1,741.00 | $1,752.86 | $1,735.69 | $1,742.85 | $1,741.17 | 61,800 |
2024-05-10 | $1,731.60 | $1,755.40 | $1,731.60 | $1,736.90 | $1,736.90 | 57,308 |
2024-05-09 | $1,727.98 | $1,759.99 | $1,727.98 | $1,732.92 | $1,732.92 | 66,458 |
2024-05-08 | $1,700.00 | $1,737.32 | $1,700.00 | $1,731.92 | $1,731.92 | 65,789 |
2024-05-07 | $1,724.58 | $1,745.50 | $1,706.80 | $1,712.33 | $1,712.33 | 73,214 |
2024-05-06 | $1,713.23 | $1,743.85 | $1,713.23 | $1,725.83 | $1,725.83 | 80,588 |
2024-05-03 | $1,729.00 | $1,745.15 | $1,700.30 | $1,710.00 | $1,710.00 | 62,387 |
2024-05-02 | $1,699.89 | $1,727.70 | $1,686.23 | $1,713.50 | $1,713.50 | 90,149 |
2024-05-01 | $1,694.99 | $1,718.34 | $1,670.61 | $1,675.99 | $1,675.99 | 105,651 |
2024-04-30 | $1,702.00 | $1,716.00 | $1,675.22 | $1,686.76 | $1,686.76 | 95,239 |
2024-04-29 | $1,766.99 | $1,771.60 | $1,697.39 | $1,707.48 | $1,707.48 | 104,316 |
2024-04-26 | $1,794.05 | $1,797.24 | $1,740.42 | $1,754.50 | $1,754.50 | 107,438 |
2024-04-25 | $1,638.70 | $1,810.03 | $1,634.91 | $1,800.35 | $1,800.35 | 170,431 |
2024-04-24 | $1,627.55 | $1,650.00 | $1,625.05 | $1,639.63 | $1,639.63 | 77,987 |
2024-04-23 | $1,625.00 | $1,652.04 | $1,618.77 | $1,622.72 | $1,622.72 | 76,015 |
2024-04-22 | $1,582.00 | $1,626.89 | $1,562.65 | $1,622.75 | $1,622.75 | 62,042 |
2024-04-19 | $1,551.57 | $1,570.85 | $1,536.51 | $1,567.36 | $1,567.36 | 65,460 |
2024-04-18 | $1,556.40 | $1,567.74 | $1,535.73 | $1,551.91 | $1,551.91 | 65,761 |
2024-04-17 | $1,542.43 | $1,563.53 | $1,541.81 | $1,550.00 | $1,550.00 | 57,842 |
2024-04-16 | $1,537.29 | $1,539.34 | $1,518.00 | $1,532.51 | $1,532.51 | 66,554 |
2024-04-15 | $1,580.37 | $1,592.00 | $1,533.18 | $1,537.60 | $1,537.60 | 65,465 |
2024-04-12 | $1,600.00 | $1,602.50 | $1,560.95 | $1,569.17 | $1,569.17 | 63,053 |
2024-04-11 | $1,595.11 | $1,607.90 | $1,567.79 | $1,601.00 | $1,601.00 | 74,673 |
2024-04-10 | $1,582.39 | $1,608.09 | $1,565.10 | $1,607.61 | $1,607.61 | 65,254 |
2024-04-09 | $1,634.00 | $1,634.00 | $1,594.82 | $1,605.66 | $1,605.66 | 72,249 |
2024-04-08 | $1,583.11 | $1,649.20 | $1,583.11 | $1,632.25 | $1,632.25 | 79,885 |
2024-04-05 | $1,592.84 | $1,606.99 | $1,577.64 | $1,594.57 | $1,594.57 | 84,602 |
2024-04-04 | $1,603.24 | $1,626.99 | $1,574.18 | $1,578.80 | $1,578.80 | 143,230 |
2024-04-03 | $1,606.00 | $1,607.81 | $1,577.62 | $1,581.30 | $1,581.30 | 39,742 |
2024-04-02 | $1,595.51 | $1,608.00 | $1,586.96 | $1,601.04 | $1,601.04 | 101,580 |
2024-04-01 | $1,635.00 | $1,635.00 | $1,603.13 | $1,606.87 | $1,606.87 | 51,387 |
2024-03-28 | $1,618.00 | $1,651.73 | $1,598.95 | $1,635.00 | $1,635.00 | 87,881 |
2024-03-27 | $1,608.64 | $1,618.45 | $1,594.18 | $1,616.88 | $1,616.88 | 49,935 |
2024-03-26 | $1,617.99 | $1,617.99 | $1,596.15 | $1,599.75 | $1,599.75 | 33,352 |
2024-03-25 | $1,601.00 | $1,619.92 | $1,599.56 | $1,603.54 | $1,603.54 | 38,296 |
2024-03-22 | $1,618.98 | $1,625.00 | $1,584.00 | $1,600.23 | $1,600.23 | 57,153 |
2024-03-21 | $1,605.00 | $1,624.99 | $1,569.58 | $1,613.63 | $1,613.63 | 93,914 |
2024-03-20 | $1,538.20 | $1,589.98 | $1,538.20 | $1,580.87 | $1,580.87 | 65,553 |
2024-03-19 | $1,541.00 | $1,565.00 | $1,539.59 | $1,548.00 | $1,548.00 | 148,457 |
2024-03-18 | $1,548.21 | $1,565.97 | $1,546.13 | $1,549.44 | $1,549.44 | 58,855 |
2024-03-15 | $1,531.29 | $1,557.29 | $1,524.49 | $1,542.90 | $1,542.90 | 98,116 |
2024-03-14 | $1,543.05 | $1,557.82 | $1,515.02 | $1,531.00 | $1,531.00 | 81,178 |
2024-03-13 | $1,545.16 | $1,573.07 | $1,526.55 | $1,549.47 | $1,549.47 | 88,020 |
2024-03-12 | $1,513.98 | $1,553.16 | $1,505.73 | $1,548.86 | $1,548.86 | 79,487 |
2024-03-11 | $1,547.63 | $1,548.88 | $1,505.75 | $1,505.75 | $1,505.75 | 102,624 |
2024-03-08 | $1,568.99 | $1,585.04 | $1,547.58 | $1,553.60 | $1,553.60 | 61,141 |
2024-03-07 | $1,573.21 | $1,581.20 | $1,552.00 | $1,566.81 | $1,566.81 | 61,640 |
2024-03-06 | $1,603.00 | $1,604.82 | $1,559.58 | $1,572.06 | $1,572.06 | 91,346 |
2024-03-05 | $1,561.50 | $1,623.98 | $1,557.04 | $1,601.15 | $1,601.15 | 102,378 |
2024-03-04 | $1,561.71 | $1,609.75 | $1,551.86 | $1,561.80 | $1,561.80 | 142,636 |
2024-03-01 | $1,568.31 | $1,573.74 | $1,543.95 | $1,567.65 | $1,567.65 | 80,106 |
2024-02-29 | $1,573.56 | $1,579.17 | $1,540.30 | $1,573.81 | $1,573.81 | 132,241 |
2024-02-28 | $1,581.39 | $1,585.00 | $1,555.20 | $1,566.29 | $1,566.29 | 59,615 |
2024-02-27 | $1,555.08 | $1,598.25 | $1,555.08 | $1,590.13 | $1,588.47 | 80,615 |
2024-02-26 | $1,538.79 | $1,582.69 | $1,525.82 | $1,569.00 | $1,567.36 | 95,274 |
2024-02-23 | $1,535.97 | $1,540.70 | $1,522.15 | $1,534.60 | $1,532.99 | 49,490 |
2024-02-22 | $1,523.19 | $1,536.50 | $1,500.94 | $1,521.15 | $1,519.56 | 62,518 |
2024-02-21 | $1,513.00 | $1,530.00 | $1,490.30 | $1,523.19 | $1,521.60 | 84,280 |
2024-02-20 | $1,484.92 | $1,525.92 | $1,475.86 | $1,510.06 | $1,508.48 | 97,649 |
2024-02-16 | $1,533.00 | $1,536.12 | $1,513.24 | $1,514.99 | $1,513.41 | 57,085 |
2024-02-15 | $1,494.87 | $1,533.94 | $1,494.87 | $1,533.91 | $1,532.31 | 52,542 |
2024-02-14 | $1,492.72 | $1,509.40 | $1,467.51 | $1,492.94 | $1,491.38 | 53,383 |
2024-02-13 | $1,480.07 | $1,505.65 | $1,460.76 | $1,479.90 | $1,478.35 | 80,819 |
2024-02-12 | $1,499.00 | $1,509.99 | $1,490.02 | $1,492.01 | $1,490.45 | 48,463 |
2024-02-09 | $1,477.80 | $1,500.00 | $1,470.00 | $1,494.81 | $1,494.81 | 42,673 |
2024-02-08 | $1,474.01 | $1,485.20 | $1,466.46 | $1,478.12 | $1,478.12 | 39,308 |
2024-02-07 | $1,484.12 | $1,489.82 | $1,438.08 | $1,484.03 | $1,484.03 | 80,885 |
2024-02-06 | $1,539.80 | $1,546.00 | $1,469.36 | $1,483.05 | $1,483.05 | 110,031 |
2024-02-05 | $1,515.67 | $1,539.58 | $1,508.50 | $1,534.43 | $1,534.43 | 95,025 |
2024-02-02 | $1,489.51 | $1,552.00 | $1,480.00 | $1,519.65 | $1,519.65 | 124,616 |
2024-02-01 | $1,510.00 | $1,516.23 | $1,457.74 | $1,485.77 | $1,485.77 | 163,989 |
2024-01-31 | $1,506.73 | $1,530.69 | $1,498.17 | $1,510.00 | $1,510.00 | 167,659 |
2024-01-30 | $1,484.83 | $1,551.53 | $1,482.79 | $1,536.97 | $1,536.97 | 128,211 |
2024-01-29 | $1,505.00 | $1,517.56 | $1,474.17 | $1,484.83 | $1,484.83 | 103,849 |
2024-01-26 | $1,383.00 | $1,539.51 | $1,383.00 | $1,490.18 | $1,490.18 | 141,820 |
2024-01-25 | $1,430.99 | $1,438.54 | $1,384.42 | $1,412.41 | $1,412.41 | 126,881 |
2024-01-24 | $1,452.01 | $1,460.97 | $1,418.37 | $1,423.62 | $1,423.62 | 97,220 |
2024-01-23 | $1,439.67 | $1,480.58 | $1,439.45 | $1,448.86 | $1,448.86 | 96,062 |
2024-01-22 | $1,413.00 | $1,439.32 | $1,413.00 | $1,435.80 | $1,435.80 | 66,304 |
2024-01-19 | $1,394.70 | $1,413.98 | $1,378.91 | $1,409.68 | $1,409.68 | 67,340 |
2024-01-18 | $1,377.44 | $1,388.55 | $1,371.77 | $1,385.41 | $1,385.41 | 51,560 |
2024-01-17 | $1,371.36 | $1,387.32 | $1,363.97 | $1,373.91 | $1,373.91 | 53,137 |
2024-01-16 | $1,389.43 | $1,402.56 | $1,377.34 | $1,379.69 | $1,379.69 | 62,601 |
2024-01-12 | $1,397.07 | $1,416.80 | $1,383.68 | $1,393.38 | $1,393.38 | 64,070 |
2024-01-11 | $1,394.11 | $1,402.86 | $1,373.10 | $1,398.57 | $1,398.57 | 64,423 |
2024-01-10 | $1,392.16 | $1,414.64 | $1,384.08 | $1,401.25 | $1,401.25 | 64,449 |
2024-01-09 | $1,407.68 | $1,413.29 | $1,378.18 | $1,390.52 | $1,390.52 | 81,661 |
2024-01-08 | $1,389.00 | $1,421.11 | $1,384.30 | $1,419.96 | $1,419.96 | 71,897 |
2024-01-05 | $1,388.35 | $1,411.28 | $1,381.43 | $1,384.23 | $1,384.23 | 85,675 |
2024-01-04 | $1,400.00 | $1,422.69 | $1,385.01 | $1,388.35 | $1,388.35 | 90,751 |
2024-01-03 | $1,426.69 | $1,432.82 | $1,400.13 | $1,401.31 | $1,401.31 | 56,155 |
2024-01-02 | $1,418.97 | $1,438.85 | $1,410.71 | $1,438.85 | $1,438.85 | 67,640 |
2023-12-29 | $1,428.20 | $1,440.07 | $1,418.97 | $1,418.97 | $1,418.97 | 54,274 |
2023-12-28 | $1,426.00 | $1,437.70 | $1,423.12 | $1,437.68 | $1,437.68 | 50,299 |
2023-12-27 | $1,447.00 | $1,463.84 | $1,426.02 | $1,431.45 | $1,431.45 | 68,905 |
2023-12-26 | $1,431.24 | $1,460.00 | $1,430.02 | $1,444.28 | $1,444.28 | 44,507 |
2023-12-22 | $1,420.16 | $1,451.11 | $1,420.16 | $1,431.24 | $1,431.24 | 51,209 |
2023-12-21 | $1,413.64 | $1,428.75 | $1,408.95 | $1,419.55 | $1,419.55 | 65,852 |
2023-12-20 | $1,428.00 | $1,444.69 | $1,405.70 | $1,408.97 | $1,408.97 | 88,215 |
2023-12-19 | $1,426.88 | $1,455.08 | $1,426.88 | $1,441.34 | $1,441.34 | 87,787 |
2023-12-18 | $1,431.00 | $1,440.17 | $1,420.15 | $1,430.29 | $1,430.29 | 113,307 |
2023-12-15 | $1,437.72 | $1,455.00 | $1,413.04 | $1,430.73 | $1,430.73 | 143,504 |
2023-12-14 | $1,491.00 | $1,528.12 | $1,432.60 | $1,437.48 | $1,437.48 | 152,756 |
2023-12-13 | $1,437.84 | $1,478.44 | $1,419.03 | $1,476.09 | $1,476.09 | 115,126 |
2023-12-12 | $1,428.18 | $1,448.38 | $1,409.00 | $1,440.00 | $1,440.00 | 129,764 |
2023-12-11 | $1,443.90 | $1,461.75 | $1,419.50 | $1,423.53 | $1,423.53 | 62,651 |
2023-12-08 | $1,422.06 | $1,459.00 | $1,422.06 | $1,446.47 | $1,446.47 | 48,139 |
2023-12-07 | $1,410.57 | $1,441.70 | $1,393.70 | $1,429.38 | $1,429.38 | 66,728 |
2023-12-06 | $1,445.00 | $1,475.82 | $1,412.24 | $1,414.80 | $1,414.80 | 93,421 |
2023-12-05 | $1,477.16 | $1,478.29 | $1,447.98 | $1,451.70 | $1,451.70 | 49,868 |
2023-12-04 | $1,480.53 | $1,490.90 | $1,469.51 | $1,477.16 | $1,477.16 | 67,475 |
2023-12-01 | $1,466.90 | $1,498.16 | $1,466.90 | $1,485.79 | $1,485.79 | 63,024 |
2023-11-30 | $1,451.00 | $1,471.31 | $1,435.76 | $1,467.89 | $1,467.89 | 74,773 |
2023-11-29 | $1,428.05 | $1,465.00 | $1,428.05 | $1,442.37 | $1,442.37 | 44,309 |
2023-11-28 | $1,447.26 | $1,447.26 | $1,405.34 | $1,424.34 | $1,422.72 | 62,914 |
2023-11-27 | $1,422.50 | $1,450.89 | $1,422.50 | $1,449.11 | $1,447.46 | 79,302 |
2023-11-24 | $1,425.85 | $1,445.27 | $1,425.85 | $1,435.40 | $1,433.77 | 37,469 |
2023-11-22 | $1,432.27 | $1,446.96 | $1,414.69 | $1,419.38 | $1,417.77 | 59,786 |
2023-11-21 | $1,448.74 | $1,461.08 | $1,432.52 | $1,435.67 | $1,434.04 | 70,430 |
2023-11-20 | $1,465.23 | $1,465.23 | $1,444.59 | $1,455.12 | $1,453.47 | 69,765 |
2023-11-17 | $1,471.30 | $1,479.00 | $1,450.21 | $1,460.11 | $1,458.45 | 57,027 |
2023-11-16 | $1,477.00 | $1,485.64 | $1,446.27 | $1,450.80 | $1,449.15 | 90,296 |
2023-11-15 | $1,430.12 | $1,480.94 | $1,430.12 | $1,478.33 | $1,476.65 | 88,785 |
2023-11-14 | $1,430.00 | $1,464.53 | $1,421.03 | $1,427.23 | $1,425.61 | 96,780 |
2023-11-13 | $1,405.00 | $1,416.08 | $1,398.93 | $1,407.40 | $1,405.80 | 36,025 |
2023-11-10 | $1,383.51 | $1,411.90 | $1,380.06 | $1,405.47 | $1,405.47 | 26,525 |
2023-11-09 | $1,406.69 | $1,411.00 | $1,385.30 | $1,385.33 | $1,385.33 | 29,652 |
2023-11-08 | $1,409.10 | $1,412.00 | $1,395.81 | $1,399.27 | $1,399.27 | 39,543 |
2023-11-07 | $1,424.25 | $1,435.15 | $1,406.74 | $1,408.33 | $1,408.33 | 53,812 |
2023-11-06 | $1,444.71 | $1,444.71 | $1,408.35 | $1,428.26 | $1,428.26 | 53,578 |
2023-11-03 | $1,400.00 | $1,440.57 | $1,397.99 | $1,434.98 | $1,434.98 | 56,796 |
2023-11-02 | $1,360.00 | $1,408.37 | $1,359.29 | $1,390.00 | $1,390.00 | 62,829 |
2023-11-01 | $1,383.03 | $1,396.77 | $1,339.10 | $1,356.12 | $1,356.12 | 65,632 |
2023-10-31 | $1,386.15 | $1,388.55 | $1,345.66 | $1,380.74 | $1,380.74 | 78,036 |
2023-10-30 | $1,373.41 | $1,404.01 | $1,352.61 | $1,388.79 | $1,388.79 | 50,845 |
2023-10-27 | $1,401.90 | $1,403.04 | $1,345.75 | $1,348.52 | $1,348.52 | 95,698 |
2023-10-26 | $1,340.20 | $1,450.56 | $1,340.20 | $1,414.47 | $1,414.47 | 135,101 |
2023-10-25 | $1,305.90 | $1,306.19 | $1,290.60 | $1,301.67 | $1,301.67 | 90,065 |
2023-10-24 | $1,306.11 | $1,318.78 | $1,296.66 | $1,307.75 | $1,307.75 | 75,868 |
2023-10-23 | $1,300.13 | $1,326.83 | $1,300.00 | $1,302.48 | $1,302.48 | 42,824 |
2023-10-20 | $1,369.99 | $1,369.99 | $1,304.34 | $1,308.66 | $1,308.66 | 87,587 |
2023-10-19 | $1,367.14 | $1,371.67 | $1,346.70 | $1,355.77 | $1,355.77 | 57,167 |
2023-10-18 | $1,360.04 | $1,369.14 | $1,342.11 | $1,356.43 | $1,356.43 | 50,994 |
2023-10-17 | $1,384.43 | $1,413.92 | $1,376.00 | $1,379.36 | $1,379.36 | 65,252 |
2023-10-16 | $1,364.33 | $1,395.99 | $1,350.35 | $1,387.74 | $1,387.74 | 53,493 |
2023-10-13 | $1,361.61 | $1,365.06 | $1,336.39 | $1,351.28 | $1,351.28 | 40,584 |
2023-10-12 | $1,395.11 | $1,399.49 | $1,346.39 | $1,347.98 | $1,347.98 | 65,561 |
2023-10-11 | $1,381.55 | $1,408.54 | $1,375.20 | $1,390.13 | $1,390.13 | 35,588 |
2023-10-10 | $1,369.81 | $1,403.95 | $1,356.44 | $1,385.00 | $1,385.00 | 59,453 |
2023-10-09 | $1,347.97 | $1,373.79 | $1,344.93 | $1,356.10 | $1,356.10 | 37,723 |
2023-10-06 | $1,347.51 | $1,377.56 | $1,342.73 | $1,354.10 | $1,354.10 | 48,523 |
2023-10-05 | $1,337.10 | $1,360.29 | $1,334.17 | $1,355.46 | $1,355.46 | 53,756 |
2023-10-04 | $1,296.00 | $1,334.38 | $1,295.00 | $1,330.98 | $1,330.98 | 41,108 |
2023-10-03 | $1,319.33 | $1,319.33 | $1,274.91 | $1,290.13 | $1,290.13 | 51,786 |
2023-10-02 | $1,375.87 | $1,380.86 | $1,316.31 | $1,335.29 | $1,335.29 | 76,892 |
2023-09-29 | $1,384.66 | $1,394.51 | $1,373.69 | $1,380.10 | $1,380.10 | 80,941 |
2023-09-28 | $1,364.70 | $1,386.66 | $1,364.25 | $1,370.60 | $1,370.60 | 28,477 |
2023-09-27 | $1,359.55 | $1,379.48 | $1,339.01 | $1,368.59 | $1,368.59 | 59,445 |
2023-09-26 | $1,376.50 | $1,392.49 | $1,340.87 | $1,349.24 | $1,349.24 | 73,527 |
2023-09-25 | $1,373.28 | $1,395.69 | $1,373.28 | $1,381.07 | $1,381.07 | 54,227 |
2023-09-22 | $1,376.11 | $1,380.43 | $1,358.50 | $1,370.14 | $1,370.14 | 40,695 |
2023-09-21 | $1,381.69 | $1,384.00 | $1,366.77 | $1,380.00 | $1,380.00 | 67,724 |
2023-09-20 | $1,377.70 | $1,400.00 | $1,374.81 | $1,377.39 | $1,377.39 | 92,862 |
2023-09-19 | $1,340.00 | $1,360.03 | $1,339.57 | $1,352.88 | $1,352.88 | 55,279 |
2023-09-18 | $1,313.26 | $1,345.61 | $1,313.26 | $1,337.48 | $1,337.48 | 67,895 |
2023-09-15 | $1,342.95 | $1,342.95 | $1,314.34 | $1,317.86 | $1,317.86 | 196,209 |
2023-09-14 | $1,361.38 | $1,370.60 | $1,356.24 | $1,356.24 | $1,356.24 | 47,134 |
2023-09-13 | $1,357.72 | $1,357.72 | $1,329.72 | $1,344.68 | $1,344.68 | 40,775 |
2023-09-12 | $1,331.02 | $1,369.41 | $1,331.02 | $1,352.21 | $1,352.21 | 49,391 |
2023-09-11 | $1,337.89 | $1,356.20 | $1,325.00 | $1,326.89 | $1,326.89 | 43,395 |
2023-09-08 | $1,323.77 | $1,349.06 | $1,315.04 | $1,326.54 | $1,326.54 | 42,336 |
2023-09-07 | $1,322.77 | $1,336.50 | $1,314.36 | $1,323.77 | $1,323.77 | 61,305 |
2023-09-06 | $1,333.07 | $1,349.91 | $1,315.50 | $1,326.50 | $1,326.50 | 60,086 |
2023-09-05 | $1,370.83 | $1,373.26 | $1,335.19 | $1,339.15 | $1,339.15 | 65,714 |
2023-09-01 | $1,367.51 | $1,393.88 | $1,364.89 | $1,369.15 | $1,369.15 | 67,869 |
2023-08-31 | $1,363.30 | $1,373.82 | $1,350.20 | $1,360.40 | $1,360.40 | 84,138 |
2023-08-30 | $1,399.97 | $1,405.52 | $1,349.53 | $1,362.91 | $1,362.91 | 82,317 |
2023-08-29 | $1,365.69 | $1,398.66 | $1,365.69 | $1,392.37 | $1,391.60 | 56,812 |
2023-08-28 | $1,372.88 | $1,385.59 | $1,365.03 | $1,365.69 | $1,365.69 | 48,759 |
2023-08-25 | $1,372.47 | $1,372.47 | $1,344.54 | $1,361.68 | $1,361.68 | 48,799 |
2023-08-24 | $1,377.53 | $1,392.93 | $1,369.00 | $1,369.46 | $1,369.46 | 55,766 |
2023-08-23 | $1,356.20 | $1,379.63 | $1,356.20 | $1,375.42 | $1,375.42 | 56,264 |
2023-08-22 | $1,394.73 | $1,398.96 | $1,352.62 | $1,355.87 | $1,355.87 | 97,987 |
2023-08-21 | $1,400.00 | $1,403.53 | $1,362.81 | $1,385.66 | $1,385.66 | 64,012 |
2023-08-18 | $1,379.99 | $1,411.46 | $1,379.99 | $1,394.58 | $1,394.58 | 53,370 |
2023-08-17 | $1,415.22 | $1,415.22 | $1,390.47 | $1,392.60 | $1,392.60 | 50,275 |
2023-08-16 | $1,424.00 | $1,435.64 | $1,402.62 | $1,403.97 | $1,403.97 | 46,929 |
2023-08-15 | $1,444.77 | $1,444.77 | $1,411.02 | $1,429.24 | $1,429.24 | 83,101 |
2023-08-14 | $1,467.29 | $1,467.29 | $1,439.21 | $1,460.67 | $1,460.67 | 50,301 |
2023-08-11 | $1,456.00 | $1,474.60 | $1,456.00 | $1,469.63 | $1,469.63 | 37,384 |
2023-08-10 | $1,467.79 | $1,470.00 | $1,446.02 | $1,465.02 | $1,465.02 | 33,101 |
2023-08-09 | $1,484.33 | $1,497.51 | $1,456.50 | $1,456.50 | $1,456.50 | 59,244 |
2023-08-08 | $1,478.51 | $1,492.00 | $1,463.00 | $1,488.50 | $1,488.50 | 67,062 |
2023-08-07 | $1,475.95 | $1,512.07 | $1,470.76 | $1,512.07 | $1,512.07 | 64,527 |
2023-08-04 | $1,491.44 | $1,502.99 | $1,458.33 | $1,470.04 | $1,470.04 | 109,779 |
2023-08-03 | $1,410.60 | $1,498.50 | $1,410.60 | $1,492.43 | $1,492.43 | 161,034 |
2023-08-02 | $1,410.00 | $1,428.65 | $1,398.47 | $1,421.32 | $1,421.32 | 90,700 |
2023-08-01 | $1,428.00 | $1,429.00 | $1,392.99 | $1,424.15 | $1,424.15 | 99,181 |
2023-07-31 | $1,441.91 | $1,441.91 | $1,399.05 | $1,431.30 | $1,431.30 | 104,070 |
2023-07-28 | $1,427.82 | $1,431.97 | $1,416.72 | $1,429.28 | $1,429.28 | 83,410 |
2023-07-27 | $1,426.12 | $1,457.98 | $1,408.11 | $1,420.80 | $1,420.80 | 130,666 |
2023-07-26 | $1,403.26 | $1,428.14 | $1,403.01 | $1,414.46 | $1,414.46 | 55,224 |
2023-07-25 | $1,392.99 | $1,405.77 | $1,381.60 | $1,385.35 | $1,385.35 | 48,165 |
2023-07-24 | $1,384.49 | $1,402.77 | $1,376.28 | $1,386.73 | $1,386.73 | 64,814 |
2023-07-21 | $1,376.67 | $1,378.74 | $1,354.17 | $1,365.52 | $1,365.52 | 48,814 |
2023-07-20 | $1,373.19 | $1,382.96 | $1,350.12 | $1,372.39 | $1,372.39 | 76,000 |
2023-07-19 | $1,373.37 | $1,385.34 | $1,359.91 | $1,374.37 | $1,374.37 | 89,644 |
2023-07-18 | $1,368.27 | $1,386.07 | $1,358.44 | $1,367.35 | $1,367.35 | 68,214 |
2023-07-17 | $1,318.98 | $1,369.77 | $1,318.98 | $1,364.00 | $1,364.00 | 95,452 |
2023-07-14 | $1,323.00 | $1,341.40 | $1,304.57 | $1,317.77 | $1,317.77 | 88,698 |
2023-07-13 | $1,309.09 | $1,321.53 | $1,297.37 | $1,311.43 | $1,311.43 | 72,528 |
2023-07-12 | $1,294.97 | $1,325.00 | $1,294.14 | $1,297.24 | $1,297.24 | 87,549 |
2023-07-11 | $1,294.79 | $1,301.10 | $1,277.20 | $1,280.86 | $1,280.86 | 99,701 |
2023-07-10 | $1,284.88 | $1,299.75 | $1,278.42 | $1,286.00 | $1,286.00 | 57,588 |
2023-07-07 | $1,266.54 | $1,302.49 | $1,266.54 | $1,284.88 | $1,284.88 | 64,680 |
2023-07-06 | $1,260.00 | $1,269.82 | $1,241.05 | $1,264.04 | $1,264.04 | 54,166 |
2023-07-05 | $1,288.67 | $1,299.85 | $1,263.71 | $1,277.05 | $1,277.05 | 73,437 |
2023-07-03 | $1,279.87 | $1,294.61 | $1,264.92 | $1,290.61 | $1,290.61 | 41,309 |
2023-06-30 | $1,287.01 | $1,298.21 | $1,274.78 | $1,283.45 | $1,283.45 | 85,295 |
2023-06-29 | $1,241.28 | $1,277.98 | $1,232.00 | $1,273.36 | $1,273.36 | 93,181 |
2023-06-28 | $1,195.09 | $1,230.45 | $1,189.38 | $1,225.28 | $1,225.28 | 94,726 |
2023-06-27 | $1,191.01 | $1,207.02 | $1,181.71 | $1,183.76 | $1,183.76 | 98,577 |
2023-06-26 | $1,208.38 | $1,234.97 | $1,185.70 | $1,189.18 | $1,189.18 | 126,670 |
2023-06-23 | $1,207.90 | $1,223.12 | $1,196.74 | $1,208.38 | $1,208.38 | 140,499 |
2023-06-22 | $1,243.19 | $1,248.39 | $1,215.90 | $1,219.53 | $1,219.53 | 101,312 |
2023-06-21 | $1,275.00 | $1,276.74 | $1,250.19 | $1,252.17 | $1,252.17 | 97,487 |
2023-06-20 | $1,282.90 | $1,289.27 | $1,264.14 | $1,275.74 | $1,275.74 | 74,504 |
2023-06-16 | $1,301.90 | $1,301.90 | $1,272.08 | $1,282.99 | $1,282.99 | 182,282 |
2023-06-15 | $1,273.47 | $1,306.68 | $1,273.47 | $1,298.64 | $1,298.64 | 111,556 |
2023-06-14 | $1,304.70 | $1,317.84 | $1,274.11 | $1,280.70 | $1,280.70 | 130,873 |
2023-06-13 | $1,280.26 | $1,307.25 | $1,272.97 | $1,304.90 | $1,304.90 | 125,369 |
2023-06-12 | $1,274.77 | $1,291.55 | $1,248.42 | $1,268.63 | $1,268.63 | 152,736 |
2023-06-09 | $1,272.77 | $1,295.18 | $1,262.81 | $1,284.97 | $1,284.97 | 67,076 |
2023-06-08 | $1,268.18 | $1,287.38 | $1,258.79 | $1,283.46 | $1,283.46 | 79,104 |
2023-06-07 | $1,283.16 | $1,303.96 | $1,272.16 | $1,276.62 | $1,276.62 | 115,109 |
2023-06-06 | $1,259.75 | $1,305.33 | $1,255.00 | $1,288.71 | $1,288.71 | 122,404 |
2023-06-05 | $1,298.03 | $1,298.03 | $1,250.58 | $1,256.66 | $1,256.66 | 131,352 |
2023-06-02 | $1,281.04 | $1,320.00 | $1,281.04 | $1,298.03 | $1,298.03 | 86,008 |
2023-06-01 | $1,254.89 | $1,273.48 | $1,246.04 | $1,269.83 | $1,269.83 | 101,804 |
2023-05-31 | $1,267.23 | $1,276.89 | $1,228.39 | $1,247.20 | $1,247.20 | 171,308 |
2023-05-30 | $1,282.90 | $1,282.90 | $1,247.71 | $1,269.14 | $1,269.14 | 134,031 |
2023-05-26 | $1,265.01 | $1,275.60 | $1,245.00 | $1,273.15 | $1,272.40 | 109,550 |
2023-05-25 | $1,294.06 | $1,298.94 | $1,266.77 | $1,268.29 | $1,267.54 | 128,900 |
2023-05-24 | $1,294.07 | $1,301.95 | $1,280.10 | $1,292.74 | $1,291.98 | 167,805 |
2023-05-23 | $1,300.00 | $1,319.96 | $1,285.00 | $1,298.26 | $1,297.49 | 160,575 |
2023-05-22 | $1,312.89 | $1,314.13 | $1,294.75 | $1,306.87 | $1,306.10 | 165,406 |
2023-05-19 | $1,325.00 | $1,334.96 | $1,296.97 | $1,306.03 | $1,305.26 | 116,297 |
2023-05-18 | $1,322.68 | $1,345.44 | $1,309.52 | $1,321.11 | $1,320.33 | 220,996 |
2023-05-17 | $1,275.00 | $1,318.71 | $1,271.82 | $1,318.71 | $1,317.93 | 232,854 |
2023-05-16 | $1,253.75 | $1,283.55 | $1,253.75 | $1,261.33 | $1,260.59 | 149,642 |
2023-05-15 | $1,243.89 | $1,284.77 | $1,239.10 | $1,265.96 | $1,265.21 | 211,123 |
2023-05-12 | $1,247.96 | $1,259.98 | $1,217.51 | $1,236.18 | $1,235.45 | 218,228 |
2023-05-11 | $1,193.49 | $1,252.66 | $1,152.67 | $1,233.89 | $1,233.16 | 298,065 |
2023-05-10 | $1,215.66 | $1,252.09 | $1,150.00 | $1,175.35 | $1,174.66 | 422,111 |
2023-05-09 | $1,086.00 | $1,107.64 | $1,074.06 | $1,093.86 | $1,093.21 | 183,530 |
2023-05-08 | $1,050.00 | $1,101.30 | $1,042.69 | $1,090.19 | $1,089.55 | 276,982 |
2023-05-05 | $980.00 | $1,005.08 | $966.00 | $1,003.73 | $1,003.14 | 201,412 |
2023-05-04 | $986.35 | $988.00 | $945.32 | $957.52 | $956.95 | 255,500 |
2023-05-03 | $987.32 | $1,024.79 | $987.32 | $999.14 | $998.55 | 138,139 |
2023-05-02 | $1,009.02 | $1,009.02 | $975.12 | $993.62 | $993.03 | 209,132 |
2023-05-01 | $1,008.28 | $1,032.81 | $1,000.36 | $1,015.06 | $1,014.46 | 158,776 |
2023-04-28 | $994.50 | $1,007.77 | $986.76 | $1,007.18 | $1,006.59 | 177,294 |
2023-04-27 | $1,003.79 | $1,015.88 | $995.00 | $999.10 | $998.51 | 123,180 |
2023-04-26 | $980.77 | $1,010.01 | $980.77 | $1,001.19 | $1,000.60 | 188,452 |
2023-04-25 | $1,007.16 | $1,016.01 | $984.70 | $990.06 | $989.48 | 193,724 |
2023-04-24 | $1,032.04 | $1,033.35 | $1,016.41 | $1,016.44 | $1,015.84 | 148,162 |
2023-04-21 | $1,036.35 | $1,051.88 | $1,022.30 | $1,035.67 | $1,035.67 | 184,976 |
2023-04-20 | $1,055.00 | $1,091.99 | $1,027.02 | $1,040.04 | $1,040.04 | 184,682 |
2023-04-19 | $1,011.80 | $1,066.41 | $1,001.30 | $1,063.40 | $1,063.40 | 201,343 |
2023-04-18 | $1,003.89 | $1,021.62 | $991.44 | $1,013.85 | $1,013.85 | 188,732 |
2023-04-17 | $970.03 | $1,006.75 | $965.01 | $997.99 | $997.99 | 150,541 |
2023-04-14 | $1,000.00 | $1,000.00 | $974.93 | $976.98 | $976.98 | 94,824 |
2023-04-13 | $984.99 | $1,005.76 | $975.53 | $989.29 | $989.29 | 162,960 |
2023-04-12 | $986.95 | $991.87 | $970.51 | $976.65 | $976.65 | 145,516 |
2023-04-11 | $999.96 | $999.96 | $981.50 | $983.20 | $983.20 | 144,356 |
2023-04-10 | $992.99 | $1,005.73 | $986.53 | $993.73 | $993.73 | 150,544 |
2023-04-06 | $982.32 | $999.16 | $982.32 | $998.86 | $998.86 | 232,982 |
2023-04-05 | $968.00 | $1,016.66 | $967.17 | $996.86 | $996.86 | 359,756 |
2023-04-04 | $958.24 | $961.18 | $942.20 | $956.40 | $956.40 | 161,068 |
2023-04-03 | $981.70 | $988.00 | $938.87 | $950.79 | $950.79 | 239,151 |
2023-03-31 | $945.00 | $981.04 | $924.90 | $973.10 | $973.10 | 399,295 |
2023-03-30 | $943.42 | $964.98 | $928.40 | $933.80 | $933.80 | 264,477 |
2023-03-29 | $919.99 | $943.22 | $910.25 | $941.27 | $941.27 | 331,751 |
2023-03-28 | $885.01 | $959.99 | $884.04 | $916.12 | $916.12 | 615,697 |
2023-03-27 | $868.00 | $910.00 | $824.23 | $895.61 | $895.61 | 1,713,361 |
2023-03-24 | $579.16 | $589.01 | $570.78 | $582.55 | $582.55 | 236,306 |
2023-03-23 | $598.42 | $605.01 | $583.80 | $589.06 | $589.06 | 246,851 |
2023-03-22 | $587.53 | $617.08 | $580.08 | $590.16 | $590.16 | 456,343 |
2023-03-21 | $590.33 | $599.43 | $563.48 | $589.68 | $589.68 | 327,677 |
2023-03-20 | $526.39 | $576.90 | $525.52 | $562.34 | $562.34 | 414,551 |
2023-03-17 | $534.57 | $537.95 | $505.84 | $509.06 | $509.06 | 475,389 |
2023-03-16 | $535.00 | $563.38 | $516.00 | $547.46 | $547.46 | 353,014 |
2023-03-15 | $538.32 | $553.99 | $528.22 | $539.94 | $539.94 | 286,524 |
2023-03-14 | $622.86 | $624.22 | $564.35 | $565.80 | $565.80 | 237,452 |
2023-03-13 | $582.49 | $632.94 | $564.45 | $588.82 | $588.82 | 303,306 |
2023-03-10 | $629.00 | $637.31 | $599.34 | $616.18 | $616.18 | 358,779 |
2023-03-09 | $679.62 | $682.75 | $637.47 | $642.67 | $642.67 | 191,624 |
2023-03-08 | $681.13 | $691.76 | $673.50 | $679.62 | $679.62 | 67,061 |
2023-03-07 | $697.14 | $697.14 | $674.30 | $681.22 | $681.22 | 129,994 |
2023-03-06 | $699.23 | $708.56 | $699.23 | $702.71 | $702.71 | 76,274 |
2023-03-03 | $698.41 | $705.77 | $690.51 | $702.00 | $702.00 | 86,655 |
2023-03-02 | $716.29 | $716.29 | $685.77 | $697.87 | $697.87 | 126,835 |
2023-03-01 | $727.33 | $730.56 | $722.00 | $723.74 | $723.74 | 85,895 |
2023-02-28 | $740.09 | $744.91 | $732.21 | $733.76 | $733.76 | 159,967 |
2023-02-27 | $750.86 | $751.87 | $736.41 | $741.28 | $741.28 | 60,173 |
2023-02-24 | $737.43 | $744.08 | $733.90 | $739.56 | $738.81 | 64,024 |
2023-02-23 | $739.59 | $745.79 | $729.22 | $742.67 | $741.92 | 94,509 |
2023-02-22 | $742.36 | $746.19 | $726.65 | $734.69 | $733.95 | 102,598 |
2023-02-21 | $760.00 | $761.11 | $742.08 | $743.70 | $742.95 | 77,831 |
2023-02-17 | $749.16 | $763.26 | $741.64 | $761.50 | $760.73 | 83,856 |
2023-02-16 | $767.00 | $769.09 | $747.62 | $749.16 | $748.40 | 75,497 |
2023-02-15 | $762.88 | $775.55 | $762.66 | $774.12 | $773.34 | 47,697 |
2023-02-14 | $769.49 | $777.65 | $764.77 | $768.40 | $767.62 | 60,819 |
2023-02-13 | $765.62 | $779.10 | $765.00 | $773.77 | $772.99 | 61,868 |
2023-02-10 | $764.29 | $769.60 | $760.01 | $764.19 | $764.19 | 70,306 |
2023-02-09 | $788.37 | $797.05 | $766.01 | $767.61 | $767.61 | 73,686 |
2023-02-08 | $795.13 | $797.79 | $778.98 | $782.79 | $782.79 | 60,087 |
2023-02-07 | $772.71 | $793.75 | $772.71 | $791.35 | $791.35 | 49,520 |
2023-02-06 | $778.90 | $784.34 | $773.00 | $778.30 | $778.30 | 62,214 |
2023-02-03 | $775.08 | $788.66 | $773.00 | $778.13 | $778.13 | 81,372 |
2023-02-02 | $781.24 | $788.36 | $772.20 | $780.16 | $780.16 | 110,883 |
2023-02-01 | $780.05 | $792.28 | $773.82 | $780.60 | $780.60 | 88,072 |
2023-01-31 | $766.53 | $779.03 | $755.20 | $777.68 | $777.68 | 113,441 |
2023-01-30 | $764.29 | $778.97 | $756.16 | $760.50 | $760.50 | 105,181 |
2023-01-27 | $762.30 | $774.09 | $748.77 | $769.52 | $769.52 | 80,710 |
2023-01-26 | $789.10 | $789.10 | $727.34 | $767.93 | $767.93 | 175,715 |
2023-01-25 | $792.32 | $798.00 | $788.59 | $795.06 | $795.06 | 66,984 |
2023-01-24 | $814.88 | $814.88 | $798.69 | $799.29 | $799.29 | 49,294 |
2023-01-23 | $802.61 | $819.15 | $798.71 | $816.69 | $816.69 | 69,239 |
2023-01-20 | $799.02 | $805.13 | $789.32 | $797.22 | $797.22 | 65,187 |
2023-01-19 | $785.56 | $791.37 | $751.57 | $790.23 | $790.23 | 105,642 |
2023-01-18 | $822.50 | $822.50 | $793.28 | $793.38 | $793.38 | 84,845 |
2023-01-17 | $835.80 | $840.81 | $821.22 | $824.00 | $824.00 | 85,347 |
2023-01-13 | $815.00 | $833.58 | $808.10 | $830.00 | $830.00 | 52,357 |
2023-01-12 | $811.09 | $827.10 | $805.89 | $819.53 | $819.53 | 71,484 |
2023-01-11 | $801.74 | $816.56 | $801.74 | $808.66 | $808.66 | 64,055 |
2023-01-10 | $790.58 | $809.80 | $781.53 | $801.98 | $801.98 | 67,326 |
2023-01-09 | $789.55 | $794.24 | $784.33 | $788.38 | $788.38 | 53,263 |
2023-01-06 | $764.84 | $792.74 | $763.50 | $788.06 | $788.06 | 67,408 |
2023-01-05 | $753.43 | $758.31 | $741.39 | $755.95 | $755.95 | 59,628 |
2023-01-04 | $755.00 | $765.31 | $749.71 | $755.75 | $755.75 | 89,066 |
2023-01-03 | $758.50 | $758.50 | $743.60 | $751.42 | $751.42 | 60,634 |
2022-12-30 | $751.12 | $758.95 | $746.15 | $758.36 | $758.36 | 69,269 |
2022-12-29 | $747.16 | $760.28 | $745.80 | $758.07 | $758.07 | 48,545 |
2022-12-28 | $754.49 | $756.96 | $744.90 | $748.08 | $748.08 | 44,307 |
2022-12-27 | $752.28 | $754.26 | $743.33 | $750.96 | $750.96 | 44,783 |
2022-12-23 | $743.32 | $752.49 | $737.94 | $751.12 | $751.12 | 52,987 |
2022-12-22 | $740.51 | $744.43 | $729.72 | $742.40 | $742.40 | 48,434 |
2022-12-21 | $739.02 | $751.65 | $739.02 | $747.09 | $747.09 | 59,040 |
2022-12-20 | $733.92 | $737.37 | $730.86 | $734.23 | $734.23 | 77,605 |
2022-12-19 | $735.57 | $739.74 | $723.77 | $730.18 | $730.18 | 109,147 |
2022-12-16 | $723.31 | $735.35 | $723.31 | $729.68 | $729.68 | 292,940 |
2022-12-15 | $739.09 | $739.74 | $722.90 | $734.62 | $734.62 | 147,361 |
2022-12-14 | $762.13 | $762.13 | $735.73 | $744.82 | $744.82 | 144,721 |
2022-12-13 | $794.68 | $794.68 | $756.48 | $758.94 | $758.94 | 117,305 |
2022-12-12 | $772.60 | $782.62 | $767.90 | $775.08 | $775.08 | 74,492 |
2022-12-09 | $782.20 | $791.99 | $775.04 | $777.43 | $777.43 | 74,138 |
2022-12-08 | $788.64 | $794.63 | $782.59 | $789.36 | $789.36 | 77,318 |
2022-12-07 | $783.68 | $787.00 | $774.71 | $785.01 | $785.01 | 57,102 |
2022-12-06 | $795.11 | $795.11 | $773.22 | $782.50 | $782.50 | 84,750 |
2022-12-05 | $806.98 | $806.98 | $775.83 | $797.06 | $797.06 | 216,179 |
2022-12-02 | $804.57 | $816.93 | $803.54 | $814.68 | $814.68 | 67,936 |
2022-12-01 | $817.97 | $824.70 | $803.91 | $810.20 | $810.20 | 81,877 |
2022-11-30 | $793.87 | $825.00 | $779.14 | $816.46 | $816.46 | 145,812 |
2022-11-29 | $800.99 | $809.96 | $795.74 | $799.62 | $799.62 | 63,404 |
2022-11-28 | $810.89 | $812.58 | $793.63 | $795.45 | $794.70 | 62,640 |
2022-11-25 | $798.67 | $815.78 | $793.31 | $812.53 | $811.77 | 27,827 |
2022-11-23 | $801.64 | $808.98 | $799.33 | $805.27 | $804.52 | 35,864 |
2022-11-22 | $807.74 | $819.04 | $801.38 | $807.74 | $806.98 | 49,148 |
2022-11-21 | $790.03 | $801.85 | $789.11 | $800.93 | $800.93 | 59,799 |
2022-11-18 | $809.45 | $816.46 | $781.60 | $789.14 | $789.14 | 43,301 |
2022-11-17 | $787.00 | $798.79 | $780.03 | $791.24 | $791.24 | 80,073 |
2022-11-16 | $813.97 | $816.12 | $787.68 | $790.30 | $790.30 | 88,617 |
2022-11-15 | $830.54 | $845.53 | $819.00 | $820.45 | $820.45 | 54,800 |
2022-11-14 | $830.22 | $843.97 | $815.85 | $815.85 | $815.85 | 65,188 |
2022-11-11 | $855.52 | $859.52 | $824.57 | $832.23 | $832.23 | 103,200 |
2022-11-10 | $844.80 | $856.50 | $843.44 | $847.48 | $847.48 | 91,355 |
2022-11-09 | $836.16 | $847.30 | $820.50 | $821.90 | $821.90 | 87,894 |
2022-11-08 | $829.58 | $846.00 | $823.35 | $843.67 | $843.67 | 73,092 |
2022-11-07 | $827.10 | $829.50 | $815.72 | $828.41 | $828.41 | 58,868 |
2022-11-04 | $819.49 | $828.63 | $807.56 | $820.23 | $820.23 | 50,062 |
2022-11-03 | $793.82 | $814.08 | $787.30 | $810.64 | $810.64 | 94,867 |
2022-11-02 | $812.82 | $823.12 | $797.78 | $801.00 | $801.00 | 74,739 |
2022-11-01 | $827.80 | $827.80 | $807.34 | $812.80 | $812.80 | 103,397 |
2022-10-31 | $805.99 | $826.68 | $803.07 | $822.12 | $822.12 | 151,466 |
2022-10-28 | $800.24 | $814.83 | $790.97 | $807.67 | $807.67 | 140,198 |
2022-10-27 | $874.48 | $883.33 | $783.55 | $790.30 | $790.30 | 312,005 |
2022-10-26 | $847.28 | $868.09 | $847.28 | $854.71 | $854.71 | 191,383 |
2022-10-25 | $841.90 | $854.82 | $841.90 | $847.92 | $847.92 | 269,008 |
2022-10-24 | $852.69 | $857.86 | $846.34 | $847.46 | $847.46 | 141,657 |
2022-10-21 | $842.80 | $854.13 | $833.50 | $846.51 | $846.51 | 254,308 |
2022-10-20 | $866.24 | $870.65 | $841.68 | $846.28 | $846.28 | 141,780 |
2022-10-19 | $864.10 | $877.00 | $856.96 | $867.09 | $867.09 | 103,203 |
2022-10-18 | $875.00 | $885.38 | $862.32 | $873.76 | $873.76 | 116,580 |
2022-10-17 | $860.99 | $868.76 | $858.06 | $867.75 | $867.75 | 87,907 |
2022-10-14 | $860.00 | $868.46 | $847.22 | $850.12 | $850.12 | 85,642 |
2022-10-13 | $814.85 | $857.91 | $803.68 | $853.45 | $853.45 | 139,663 |
2022-10-12 | $829.06 | $837.31 | $816.35 | $824.80 | $824.80 | 130,463 |
2022-10-11 | $829.16 | $848.69 | $820.31 | $828.19 | $828.19 | 140,274 |
2022-10-10 | $830.51 | $841.43 | $826.50 | $831.63 | $831.63 | 124,868 |
2022-10-07 | $838.00 | $838.00 | $822.19 | $825.66 | $825.66 | 128,736 |
2022-10-06 | $842.46 | $850.03 | $834.71 | $843.46 | $843.46 | 143,027 |
2022-10-05 | $845.39 | $854.63 | $844.10 | $852.99 | $852.99 | 140,195 |
2022-10-04 | $835.44 | $858.91 | $835.44 | $855.54 | $855.54 | 126,533 |
2022-10-03 | $806.88 | $830.03 | $793.11 | $825.44 | $825.44 | 132,080 |
2022-09-30 | $791.59 | $813.37 | $786.66 | $797.43 | $797.43 | 126,438 |
2022-09-29 | $803.95 | $803.95 | $778.32 | $790.76 | $790.76 | 159,899 |
2022-09-28 | $791.19 | $818.11 | $789.39 | $811.46 | $811.46 | 295,391 |
2022-09-27 | $800.56 | $811.01 | $777.50 | $790.60 | $790.60 | 164,253 |
2022-09-26 | $802.20 | $822.40 | $790.89 | $791.52 | $791.52 | 168,878 |
2022-09-23 | $807.76 | $810.62 | $790.24 | $809.08 | $809.08 | 151,548 |
2022-09-22 | $842.97 | $842.97 | $813.60 | $817.34 | $817.34 | 132,927 |
2022-09-21 | $851.00 | $856.85 | $838.08 | $839.33 | $839.33 | 166,630 |
2022-09-20 | $849.97 | $859.18 | $844.82 | $850.00 | $850.00 | 162,435 |
2022-09-19 | $823.73 | $854.64 | $823.73 | $852.10 | $852.10 | 110,705 |
2022-09-16 | $831.86 | $837.37 | $817.01 | $826.59 | $826.59 | 314,761 |
2022-09-15 | $855.40 | $868.50 | $850.13 | $850.13 | $850.13 | 94,733 |
2022-09-14 | $849.89 | $858.19 | $838.72 | $858.11 | $858.11 | 79,760 |
2022-09-13 | $850.00 | $855.40 | $841.97 | $846.13 | $846.13 | 99,321 |
2022-09-12 | $848.96 | $869.65 | $848.36 | $863.75 | $863.75 | 88,206 |
2022-09-09 | $848.20 | $855.29 | $845.71 | $846.25 | $846.25 | 68,117 |
2022-09-08 | $810.08 | $845.55 | $810.08 | $845.55 | $845.55 | 94,607 |
2022-09-07 | $784.84 | $822.37 | $784.84 | $816.87 | $816.87 | 117,716 |
2022-09-06 | $807.74 | $807.74 | $785.34 | $797.36 | $797.36 | 115,268 |
2022-09-02 | $808.37 | $821.91 | $795.63 | $799.31 | $799.31 | 97,894 |
2022-09-01 | $809.85 | $810.55 | $794.82 | $803.75 | $803.75 | 116,682 |
2022-08-31 | $816.02 | $826.44 | $810.75 | $811.96 | $811.96 | 144,965 |
2022-08-30 | $815.81 | $818.99 | $803.37 | $814.70 | $814.70 | 124,589 |
2022-08-29 | $808.75 | $819.75 | $804.67 | $812.22 | $811.75 | 114,262 |
2022-08-26 | $837.63 | $841.67 | $813.77 | $813.77 | $813.30 | 88,018 |
2022-08-25 | $830.20 | $839.61 | $825.03 | $836.73 | $836.25 | 162,687 |
2022-08-24 | $819.66 | $832.80 | $815.93 | $829.21 | $828.73 | 85,838 |
2022-08-23 | $830.79 | $833.64 | $821.19 | $821.67 | $821.20 | 111,132 |
2022-08-22 | $829.46 | $835.82 | $822.87 | $828.49 | $828.01 | 120,971 |
2022-08-19 | $845.24 | $845.24 | $832.82 | $839.78 | $839.30 | 121,510 |
2022-08-18 | $853.03 | $855.81 | $845.22 | $851.15 | $850.66 | 86,734 |
2022-08-17 | $846.87 | $858.70 | $840.02 | $852.46 | $851.97 | 109,687 |
2022-08-16 | $847.77 | $864.61 | $847.77 | $857.19 | $856.70 | 141,515 |
2022-08-15 | $840.26 | $856.06 | $838.32 | $851.26 | $850.77 | 137,543 |
2022-08-12 | $833.05 | $844.40 | $831.13 | $843.82 | $843.33 | 105,801 |
2022-08-11 | $825.30 | $831.07 | $821.10 | $827.50 | $827.02 | 115,044 |
2022-08-10 | $805.92 | $823.85 | $805.92 | $818.88 | $818.41 | 121,175 |
2022-08-09 | $792.36 | $804.94 | $784.56 | $803.79 | $803.33 | 120,021 |
2022-08-08 | $800.00 | $803.92 | $791.61 | $791.89 | $791.43 | 81,752 |
2022-08-05 | $791.19 | $808.06 | $790.00 | $798.94 | $798.48 | 130,806 |
2022-08-04 | $783.30 | $790.97 | $773.35 | $789.91 | $789.45 | 89,521 |
2022-08-03 | $762.79 | $791.87 | $762.79 | $783.46 | $783.01 | 128,488 |
2022-08-02 | $754.92 | $773.64 | $753.24 | $768.41 | $767.97 | 129,854 |
2022-08-01 | $756.28 | $770.93 | $751.50 | $764.07 | $763.63 | 117,579 |
2022-07-29 | $743.10 | $757.95 | $740.19 | $756.68 | $756.24 | 119,585 |
2022-07-28 | $722.00 | $743.35 | $714.21 | $740.85 | $740.42 | 157,021 |
2022-07-27 | $706.00 | $723.36 | $705.15 | $720.20 | $719.78 | 90,172 |
2022-07-26 | $714.78 | $718.57 | $699.04 | $700.72 | $700.32 | 101,316 |
2022-07-25 | $711.98 | $719.87 | $705.00 | $717.30 | $716.89 | 67,074 |
2022-07-22 | $711.20 | $712.75 | $697.61 | $703.54 | $703.13 | 57,063 |
2022-07-21 | $687.21 | $713.04 | $685.38 | $709.86 | $709.45 | 97,174 |
2022-07-20 | $688.30 | $695.20 | $681.70 | $695.20 | $694.80 | 67,665 |
2022-07-19 | $693.04 | $698.71 | $692.14 | $693.51 | $693.11 | 99,916 |
2022-07-18 | $687.74 | $691.83 | $676.06 | $681.28 | $680.89 | 70,100 |
2022-07-15 | $667.00 | $684.92 | $667.00 | $681.98 | $681.59 | 60,611 |
2022-07-14 | $663.44 | $665.56 | $652.28 | $657.54 | $657.16 | 68,301 |
2022-07-13 | $673.98 | $675.44 | $666.70 | $672.13 | $671.74 | 35,001 |
2022-07-12 | $673.26 | $697.88 | $673.26 | $680.00 | $679.61 | 66,777 |
2022-07-11 | $673.66 | $679.41 | $671.97 | $675.59 | $675.20 | 40,237 |
2022-07-08 | $687.46 | $692.33 | $675.55 | $681.95 | $681.56 | 35,021 |
2022-07-07 | $680.67 | $694.98 | $673.27 | $688.41 | $688.01 | 69,480 |
2022-07-06 | $680.11 | $680.11 | $666.12 | $672.59 | $672.20 | 52,209 |
2022-07-05 | $658.56 | $685.66 | $654.69 | $683.71 | $683.32 | 63,931 |
2022-07-01 | $648.01 | $672.58 | $648.01 | $672.58 | $672.19 | 60,067 |
2022-06-30 | $651.75 | $662.47 | $643.66 | $653.78 | $653.40 | 79,185 |
2022-06-29 | $674.61 | $674.87 | $661.52 | $667.90 | $667.51 | 72,539 |
2022-06-28 | $685.82 | $697.12 | $673.95 | $674.08 | $673.69 | 75,708 |
2022-06-27 | $674.77 | $680.63 | $667.00 | $678.43 | $678.04 | 76,550 |
2022-06-24 | $650.53 | $674.11 | $650.53 | $668.84 | $668.45 | 149,107 |
2022-06-23 | $646.61 | $652.60 | $637.57 | $649.83 | $649.46 | 103,560 |
2022-06-22 | $622.00 | $647.21 | $622.00 | $643.17 | $642.80 | 78,942 |
2022-06-21 | $629.53 | $634.00 | $624.03 | $632.15 | $631.79 | 74,136 |
2022-06-17 | $603.19 | $622.52 | $599.24 | $618.03 | $617.67 | 138,509 |
2022-06-16 | $614.82 | $619.80 | $598.01 | $598.79 | $598.44 | 60,423 |
2022-06-15 | $627.00 | $640.83 | $621.32 | $630.17 | $629.81 | 57,385 |
2022-06-14 | $634.26 | $637.44 | $618.91 | $622.75 | $622.39 | 61,449 |
2022-06-13 | $626.48 | $641.63 | $623.58 | $632.24 | $631.88 | 89,549 |
2022-06-10 | $651.60 | $653.39 | $634.95 | $640.94 | $640.57 | 91,293 |
2022-06-09 | $676.69 | $679.21 | $664.37 | $665.65 | $665.27 | 53,435 |
2022-06-08 | $679.50 | $688.40 | $678.44 | $682.00 | $681.61 | 41,553 |
2022-06-07 | $684.01 | $690.80 | $676.11 | $687.77 | $687.37 | 82,524 |
2022-06-06 | $693.99 | $705.01 | $686.59 | $687.43 | $687.03 | 49,556 |
2022-06-03 | $691.44 | $694.93 | $683.31 | $684.60 | $684.21 | 58,338 |
2022-06-02 | $691.61 | $699.45 | $689.50 | $696.01 | $695.61 | 86,995 |
2022-06-01 | $701.52 | $702.09 | $684.45 | $693.82 | $693.42 | 86,483 |
2022-05-31 | $691.94 | $707.65 | $684.66 | $700.40 | $700.00 | 107,639 |
2022-05-27 | $683.26 | $694.78 | $683.26 | $693.83 | $693.43 | 67,099 |
2022-05-26 | $664.84 | $684.11 | $664.84 | $682.22 | $681.37 | 64,690 |
2022-05-25 | $648.63 | $663.68 | $647.32 | $661.07 | $660.24 | 63,782 |
2022-05-24 | $649.98 | $653.13 | $630.06 | $648.72 | $647.91 | 51,845 |
2022-05-23 | $646.19 | $659.40 | $643.10 | $656.51 | $655.69 | 90,018 |
2022-05-20 | $657.50 | $657.50 | $622.68 | $635.70 | $634.90 | 129,369 |
2022-05-19 | $650.26 | $668.33 | $649.13 | $650.28 | $649.47 | 109,621 |
2022-05-18 | $664.78 | $667.44 | $655.12 | $658.49 | $657.66 | 111,892 |
2022-05-17 | $658.58 | $674.40 | $657.81 | $674.40 | $673.55 | 78,145 |
2022-05-16 | $646.00 | $649.41 | $634.72 | $644.52 | $643.71 | 90,127 |
2022-05-13 | $630.74 | $648.01 | $627.10 | $646.00 | $645.19 | 74,884 |
2022-05-12 | $626.59 | $638.75 | $617.64 | $627.10 | $626.31 | 107,871 |
2022-05-11 | $644.37 | $656.15 | $630.57 | $632.66 | $631.87 | 160,829 |
2022-05-10 | $644.12 | $646.82 | $621.82 | $643.05 | $642.24 | 125,548 |
2022-05-09 | $642.20 | $651.00 | $636.84 | $640.14 | $639.34 | 95,123 |
2022-05-06 | $657.77 | $660.73 | $642.14 | $651.60 | $650.78 | 97,684 |
2022-05-05 | $673.12 | $678.99 | $654.21 | $662.23 | $661.40 | 84,191 |
2022-05-04 | $660.17 | $685.24 | $651.71 | $685.24 | $684.38 | 123,045 |
2022-05-03 | $652.22 | $662.06 | $644.18 | $657.08 | $656.26 | 124,960 |
2022-05-02 | $645.32 | $651.43 | $633.03 | $649.46 | $648.65 | 110,554 |
2022-04-29 | $656.84 | $673.21 | $636.65 | $639.38 | $638.58 | 153,228 |
2022-04-28 | $654.06 | $671.38 | $644.00 | $664.66 | $663.83 | 182,258 |
2022-04-27 | $614.12 | $626.09 | $610.67 | $620.12 | $619.34 | 123,564 |
2022-04-26 | $629.89 | $633.79 | $616.04 | $616.05 | $615.28 | 85,373 |
2022-04-25 | $622.52 | $639.52 | $611.47 | $639.50 | $638.70 | 76,257 |
2022-04-22 | $638.67 | $638.80 | $626.92 | $629.21 | $628.42 | 92,232 |
2022-04-21 | $658.00 | $661.87 | $633.25 | $641.29 | $640.49 | 73,153 |
2022-04-20 | $657.70 | $664.20 | $654.09 | $655.90 | $655.08 | 61,475 |
2022-04-19 | $640.49 | $659.91 | $640.49 | $656.50 | $655.68 | 91,794 |
2022-04-18 | $632.94 | $636.96 | $624.16 | $634.99 | $634.19 | 87,169 |
2022-04-14 | $639.72 | $645.72 | $629.06 | $637.86 | $637.06 | 103,812 |
2022-04-13 | $632.28 | $644.73 | $627.38 | $643.20 | $642.39 | 55,380 |
2022-04-12 | $646.20 | $651.10 | $630.50 | $632.43 | $631.64 | 80,658 |
2022-04-11 | $631.74 | $651.44 | $625.97 | $643.51 | $642.70 | 156,680 |
2022-04-08 | $629.98 | $639.86 | $617.38 | $634.20 | $633.41 | 110,500 |
2022-04-07 | $634.12 | $634.12 | $616.42 | $626.00 | $625.22 | 146,200 |
2022-04-06 | $639.35 | $642.97 | $629.67 | $634.69 | $633.89 | 119,202 |
2022-04-05 | $654.85 | $656.70 | $643.48 | $644.99 | $644.18 | 138,653 |
2022-04-04 | $661.84 | $665.93 | $647.47 | $658.48 | $657.65 | 108,710 |
2022-04-01 | $677.50 | $677.50 | $656.18 | $658.23 | $657.41 | 140,190 |
2022-03-31 | $665.17 | $676.20 | $658.94 | $665.60 | $664.77 | 178,344 |
2022-03-30 | $702.01 | $705.97 | $671.61 | $677.53 | $676.68 | 189,978 |
2022-03-29 | $708.97 | $713.06 | $698.21 | $707.09 | $706.20 | 170,536 |
2022-03-28 | $684.70 | $698.88 | $674.37 | $696.81 | $695.94 | 128,477 |
2022-03-25 | $680.35 | $698.01 | $675.16 | $686.05 | $685.19 | 315,933 |
2022-03-24 | $724.02 | $732.98 | $677.00 | $684.07 | $683.21 | 355,008 |
2022-03-23 | $732.34 | $732.34 | $712.16 | $717.18 | $716.28 | 101,541 |
2022-03-22 | $739.26 | $746.81 | $728.85 | $739.59 | $738.66 | 131,434 |
2022-03-21 | $749.97 | $760.23 | $720.05 | $727.60 | $726.69 | 162,610 |
2022-03-18 | $736.03 | $748.60 | $713.30 | $742.26 | $741.33 | 272,428 |
2022-03-17 | $747.05 | $748.14 | $729.79 | $736.30 | $735.38 | 146,615 |
2022-03-16 | $734.27 | $762.76 | $734.27 | $758.13 | $757.18 | 111,410 |
2022-03-15 | $729.23 | $733.99 | $715.37 | $726.71 | $725.80 | 82,757 |
2022-03-14 | $716.60 | $738.34 | $711.43 | $722.70 | $721.79 | 106,167 |
2022-03-11 | $713.94 | $722.95 | $709.33 | $709.33 | $708.44 | 84,796 |
2022-03-10 | $682.14 | $716.35 | $682.14 | $707.38 | $706.49 | 124,699 |
2022-03-09 | $688.79 | $694.98 | $676.68 | $691.57 | $690.70 | 88,902 |
2022-03-08 | $663.00 | $680.93 | $641.30 | $664.33 | $663.50 | 158,086 |
2022-03-07 | $703.36 | $703.36 | $659.30 | $662.34 | $661.51 | 214,734 |
2022-03-04 | $734.21 | $764.50 | $698.63 | $710.66 | $709.77 | 178,545 |
2022-03-03 | $779.51 | $780.01 | $747.25 | $752.99 | $752.05 | 101,152 |
2022-03-02 | $760.15 | $782.96 | $760.15 | $778.87 | $777.89 | 104,545 |
2022-03-01 | $784.92 | $787.31 | $743.89 | $756.55 | $755.60 | 139,387 |
2022-02-28 | $773.58 | $792.21 | $762.76 | $788.45 | $787.46 | 151,677 |
2022-02-25 | $743.67 | $782.99 | $743.67 | $781.99 | $781.01 | 83,239 |
2022-02-24 | $716.72 | $746.29 | $707.75 | $743.30 | $741.92 | 109,930 |
2022-02-23 | $765.03 | $779.49 | $741.25 | $743.74 | $742.36 | 92,037 |
2022-02-22 | $771.97 | $781.72 | $756.03 | $763.63 | $762.21 | 94,841 |
2022-02-18 | $766.13 | $785.57 | $765.41 | $771.82 | $770.39 | 76,140 |
2022-02-17 | $778.52 | $782.98 | $763.73 | $766.02 | $764.60 | 76,950 |
2022-02-16 | $782.62 | $798.57 | $780.67 | $788.03 | $786.57 | 63,227 |
2022-02-15 | $773.74 | $793.48 | $773.74 | $792.36 | $790.89 | 100,161 |
2022-02-14 | $766.84 | $776.49 | $757.74 | $770.00 | $768.57 | 158,326 |
2022-02-11 | $786.44 | $798.65 | $765.31 | $770.88 | $769.45 | 90,836 |
2022-02-10 | $806.19 | $815.54 | $786.80 | $792.08 | $790.61 | 88,212 |
2022-02-09 | $803.23 | $815.13 | $798.10 | $803.01 | $801.52 | 87,581 |
2022-02-08 | $785.71 | $809.65 | $785.71 | $807.30 | $805.80 | 139,725 |
2022-02-07 | $784.85 | $786.45 | $774.94 | $778.12 | $776.68 | 67,044 |
2022-02-04 | $770.76 | $790.29 | $767.64 | $786.69 | $785.23 | 115,702 |
2022-02-03 | $778.83 | $787.14 | $767.50 | $770.40 | $768.97 | 90,860 |
2022-02-02 | $797.02 | $797.02 | $772.86 | $784.73 | $783.28 | 127,145 |
2022-02-01 | $779.08 | $790.89 | $770.73 | $789.95 | $788.49 | 118,120 |
2022-01-31 | $751.28 | $781.85 | $732.00 | $779.08 | $777.64 | 243,683 |
2022-01-28 | $767.54 | $767.54 | $727.49 | $750.66 | $749.27 | 201,559 |
2022-01-27 | $768.51 | $787.85 | $757.50 | $770.06 | $768.63 | 300,092 |
2022-01-26 | $825.74 | $825.74 | $750.65 | $761.00 | $759.59 | 465,414 |
2022-01-25 | $811.19 | $827.74 | $790.85 | $810.10 | $808.60 | 166,547 |
2022-01-24 | $813.66 | $829.91 | $786.70 | $825.77 | $824.24 | 176,357 |
2022-01-21 | $846.52 | $859.83 | $825.00 | $830.76 | $829.22 | 123,307 |
2022-01-20 | $898.11 | $914.72 | $855.87 | $856.27 | $854.68 | 198,118 |
2022-01-19 | $905.71 | $905.71 | $882.15 | $897.89 | $896.23 | 201,429 |
2022-01-18 | $908.11 | $913.34 | $895.80 | $905.58 | $903.90 | 160,190 |
2022-01-14 | $887.30 | $906.13 | $874.81 | $906.02 | $904.34 | 104,700 |
2022-01-13 | $902.50 | $919.52 | $890.37 | $893.09 | $891.44 | 124,113 |
2022-01-12 | $898.94 | $909.04 | $894.48 | $903.23 | $901.56 | 97,041 |
2022-01-11 | $907.36 | $917.62 | $894.93 | $901.77 | $900.10 | 151,127 |
2022-01-10 | $910.18 | $916.34 | $894.70 | $906.00 | $904.32 | 260,991 |
2022-01-07 | $868.52 | $907.44 | $867.98 | $906.08 | $904.40 | 209,345 |
2022-01-06 | $844.59 | $877.79 | $837.47 | $870.27 | $868.66 | 312,798 |
2022-01-05 | $890.61 | $890.61 | $836.00 | $839.01 | $837.46 | 332,178 |
2022-01-04 | $879.63 | $947.71 | $866.15 | $884.72 | $883.08 | 397,693 |
2022-01-03 | $836.67 | $876.99 | $834.33 | $859.76 | $858.17 | 1,275,816 |
2021-12-31 | $811.40 | $835.02 | $803.70 | $829.84 | $828.30 | 142,107 |
2021-12-30 | $835.10 | $837.82 | $808.87 | $811.02 | $809.52 | 107,130 |
2021-12-29 | $847.00 | $847.00 | $821.35 | $832.80 | $831.26 | 169,496 |
2021-12-28 | $856.36 | $863.58 | $850.42 | $851.74 | $850.16 | 64,248 |
2021-12-27 | $861.96 | $870.29 | $856.56 | $860.28 | $858.69 | 52,370 |
2021-12-23 | $864.80 | $869.30 | $855.00 | $864.35 | $862.75 | 78,781 |
2021-12-22 | $842.81 | $859.30 | $842.59 | $857.57 | $855.98 | 92,404 |
2021-12-21 | $830.17 | $849.20 | $828.53 | $845.45 | $843.88 | 123,963 |
2021-12-20 | $814.72 | $825.00 | $780.02 | $825.00 | $823.47 | 323,702 |
2021-12-17 | $781.54 | $790.55 | $756.49 | $766.02 | $764.60 | 112,582 |
2021-12-16 | $794.96 | $813.65 | $785.54 | $785.54 | $784.08 | 41,681 |
2021-12-15 | $780.92 | $796.40 | $765.18 | $786.98 | $785.52 | 51,470 |
2021-12-14 | $768.30 | $783.17 | $768.30 | $772.00 | $770.57 | 39,570 |
2021-12-13 | $795.39 | $797.41 | $768.34 | $769.90 | $768.47 | 79,832 |
2021-12-10 | $824.52 | $828.35 | $802.78 | $809.01 | $807.51 | 41,211 |
2021-12-09 | $815.40 | $818.92 | $810.68 | $815.67 | $814.16 | 28,067 |
2021-12-08 | $819.56 | $823.95 | $797.56 | $822.72 | $821.20 | 32,634 |
2021-12-07 | $809.69 | $827.08 | $806.85 | $816.10 | $814.59 | 35,536 |
2021-12-06 | $799.70 | $823.61 | $795.81 | $803.77 | $802.28 | 53,311 |
2021-12-03 | $804.51 | $804.51 | $782.65 | $788.57 | $787.11 | 40,363 |
2021-12-02 | $793.00 | $815.76 | $793.00 | $801.64 | $800.15 | 49,708 |
2021-12-01 | $818.85 | $829.74 | $785.23 | $785.23 | $783.77 | 43,602 |
2021-11-30 | $820.21 | $820.93 | $803.60 | $803.98 | $802.49 | 39,377 |
2021-11-29 | $848.08 | $848.08 | $825.23 | $829.59 | $828.05 | 45,590 |
2021-11-26 | $852.00 | $852.00 | $819.32 | $836.14 | $834.59 | 40,285 |
2021-11-24 | $886.68 | $891.00 | $876.01 | $881.49 | $879.86 | 41,544 |
2021-11-23 | $871.31 | $896.14 | $868.11 | $885.55 | $883.91 | 63,673 |
2021-11-22 | $830.99 | $878.40 | $829.00 | $870.00 | $868.39 | 90,597 |
2021-11-19 | $817.01 | $824.13 | $804.00 | $818.93 | $817.41 | 68,770 |
2021-11-18 | $819.52 | $830.06 | $816.21 | $826.44 | $824.91 | 67,090 |
2021-11-17 | $836.00 | $836.00 | $812.90 | $823.25 | $821.72 | 59,692 |
2021-11-16 | $847.60 | $848.44 | $835.01 | $844.18 | $842.62 | 62,430 |
2021-11-15 | $838.86 | $847.22 | $836.40 | $845.52 | $843.95 | 31,415 |
2021-11-12 | $846.67 | $849.85 | $822.20 | $836.00 | $834.45 | 61,543 |
2021-11-11 | $836.24 | $844.17 | $826.93 | $843.50 | $841.94 | 54,338 |
2021-11-10 | $841.75 | $842.22 | $828.48 | $832.59 | $831.05 | 64,441 |
2021-11-09 | $846.03 | $847.52 | $832.18 | $836.29 | $834.74 | 54,999 |
2021-11-08 | $857.62 | $863.30 | $846.00 | $851.84 | $849.78 | 61,155 |
2021-11-05 | $845.52 | $858.00 | $843.63 | $851.18 | $849.13 | 31,936 |
2021-11-04 | $852.57 | $864.74 | $825.88 | $838.61 | $836.59 | 55,027 |
2021-11-03 | $832.02 | $852.02 | $827.02 | $851.99 | $849.93 | 56,075 |
2021-11-02 | $848.08 | $848.66 | $821.84 | $835.00 | $832.98 | 62,258 |
2021-11-01 | $819.70 | $847.62 | $802.27 | $847.55 | $845.50 | 54,759 |
2021-10-29 | $823.95 | $827.66 | $812.09 | $813.90 | $811.94 | 25,347 |
2021-10-28 | $823.92 | $828.77 | $812.50 | $827.50 | $825.50 | 32,653 |
2021-10-27 | $857.70 | $858.32 | $816.78 | $819.87 | $817.89 | 110,040 |
2021-10-26 | $845.62 | $849.14 | $837.62 | $844.91 | $842.87 | 92,618 |
2021-10-25 | $850.00 | $852.90 | $844.27 | $846.49 | $844.45 | 48,389 |
2021-10-22 | $838.18 | $850.21 | $834.35 | $844.50 | $842.46 | 55,062 |
2021-10-21 | $858.70 | $858.70 | $830.34 | $837.05 | $835.03 | 44,462 |
2021-10-20 | $830.08 | $852.65 | $830.08 | $852.65 | $850.59 | 44,582 |
2021-10-19 | $861.79 | $861.79 | $827.00 | $834.85 | $832.83 | 126,199 |
2021-10-18 | $850.97 | $866.68 | $848.82 | $856.21 | $854.14 | 47,800 |
2021-10-15 | $869.84 | $869.84 | $854.27 | $854.27 | $852.21 | 38,773 |
2021-10-14 | $843.00 | $858.77 | $840.08 | $858.55 | $856.48 | 42,304 |
2021-10-13 | $840.39 | $841.20 | $831.97 | $835.43 | $833.41 | 44,990 |
2021-10-12 | $844.31 | $847.82 | $834.51 | $842.40 | $840.37 | 64,508 |
2021-10-11 | $862.33 | $868.88 | $846.63 | $847.50 | $845.45 | 37,958 |
2021-10-08 | $862.49 | $870.14 | $860.22 | $860.22 | $858.14 | 31,851 |
2021-10-07 | $853.20 | $867.84 | $853.20 | $863.27 | $861.19 | 48,314 |
2021-10-06 | $853.71 | $853.71 | $832.69 | $847.40 | $845.35 | 63,736 |
2021-10-05 | $867.96 | $873.88 | $858.84 | $860.00 | $857.92 | 51,308 |
2021-10-04 | $861.80 | $873.83 | $854.68 | $861.11 | $859.03 | 66,657 |
2021-10-01 | $842.52 | $876.00 | $842.21 | $862.47 | $860.39 | 72,554 |
2021-09-30 | $871.92 | $875.50 | $841.60 | $843.17 | $841.13 | 44,110 |
2021-09-29 | $871.13 | $877.80 | $863.37 | $869.82 | $867.72 | 72,903 |
2021-09-28 | $872.03 | $885.66 | $868.68 | $870.06 | $867.96 | 69,465 |
2021-09-27 | $845.00 | $874.51 | $845.00 | $872.58 | $870.47 | 77,071 |
2021-09-24 | $843.74 | $852.20 | $841.45 | $844.55 | $842.51 | 43,311 |
2021-09-23 | $830.18 | $852.56 | $830.18 | $844.63 | $842.59 | 65,998 |
2021-09-22 | $816.82 | $831.45 | $815.43 | $825.38 | $823.39 | 62,445 |
2021-09-21 | $814.91 | $816.45 | $805.00 | $809.60 | $807.65 | 47,124 |
2021-09-20 | $798.00 | $814.79 | $794.82 | $813.60 | $811.64 | 47,785 |
2021-09-17 | $822.00 | $824.46 | $814.30 | $819.92 | $817.94 | 95,833 |
2021-09-16 | $831.43 | $832.01 | $815.37 | $818.99 | $817.01 | 50,445 |
2021-09-15 | $833.05 | $839.23 | $826.36 | $828.54 | $826.54 | 50,162 |
2021-09-14 | $865.87 | $865.87 | $830.02 | $834.77 | $832.76 | 36,643 |
2021-09-13 | $869.04 | $869.04 | $847.16 | $860.50 | $858.42 | 54,471 |
2021-09-10 | $879.28 | $880.00 | $863.86 | $864.19 | $862.10 | 69,637 |
2021-09-09 | $885.00 | $895.74 | $875.04 | $877.57 | $875.45 | 67,506 |
2021-09-08 | $885.74 | $895.68 | $880.05 | $884.82 | $882.68 | 102,160 |
2021-09-07 | $890.28 | $907.94 | $890.05 | $891.70 | $889.55 | 80,388 |
2021-09-03 | $905.10 | $909.00 | $888.99 | $888.99 | $886.84 | 34,837 |
2021-09-02 | $911.06 | $915.40 | $900.00 | $907.04 | $904.85 | 41,812 |
2021-09-01 | $898.24 | $912.10 | $891.99 | $903.75 | $901.57 | 46,587 |
2021-08-31 | $886.11 | $900.06 | $881.47 | $897.70 | $895.53 | 67,556 |
2021-08-30 | $895.16 | $897.58 | $885.40 | $890.16 | $888.01 | 37,915 |
2021-08-27 | $871.64 | $895.04 | $871.64 | $895.04 | $892.88 | 33,259 |
2021-08-26 | $873.97 | $873.97 | $861.97 | $867.21 | $865.12 | 28,567 |
2021-08-25 | $861.18 | $880.71 | $861.18 | $869.48 | $867.38 | 31,432 |
2021-08-24 | $856.45 | $863.48 | $856.45 | $861.40 | $859.32 | 40,367 |
2021-08-23 | $864.77 | $864.77 | $848.75 | $855.15 | $853.09 | 26,950 |
2021-08-20 | $829.46 | $850.82 | $824.27 | $847.42 | $845.37 | 28,952 |
2021-08-19 | $821.44 | $832.74 | $820.91 | $828.51 | $826.51 | 38,843 |
2021-08-18 | $837.97 | $851.70 | $832.85 | $835.52 | $833.50 | 33,487 |
2021-08-17 | $846.55 | $848.39 | $837.90 | $844.50 | $842.46 | 47,298 |
2021-08-16 | $846.89 | $855.25 | $840.50 | $849.38 | $847.33 | 33,952 |
2021-08-13 | $876.86 | $884.89 | $851.61 | $856.65 | $854.58 | 24,864 |
2021-08-12 | $884.00 | $884.00 | $868.66 | $876.47 | $874.35 | 23,513 |
2021-08-11 | $867.34 | $884.04 | $865.30 | $884.04 | $881.91 | 36,466 |
2021-08-10 | $844.54 | $870.20 | $844.20 | $867.19 | $865.10 | 37,967 |
2021-08-09 | $857.61 | $864.90 | $848.07 | $850.11 | $848.06 | 84,087 |
2021-08-06 | $840.91 | $861.00 | $833.62 | $858.04 | $855.97 | 86,407 |
2021-08-05 | $811.45 | $825.12 | $811.45 | $825.00 | $823.01 | 64,295 |
2021-08-04 | $783.64 | $806.33 | $782.80 | $803.81 | $801.87 | 70,533 |
2021-08-03 | $762.90 | $791.17 | $748.65 | $790.00 | $788.09 | 47,222 |
2021-08-02 | $785.34 | $804.00 | $761.37 | $769.23 | $767.37 | 68,088 |
2021-07-30 | $790.58 | $802.27 | $774.09 | $782.59 | $780.70 | 41,001 |
2021-07-29 | $794.10 | $799.74 | $786.00 | $795.62 | $793.70 | 41,408 |
2021-07-28 | $780.37 | $799.00 | $774.66 | $790.88 | $788.51 | 29,282 |
2021-07-27 | $776.04 | $786.62 | $773.10 | $779.17 | $776.83 | 34,591 |
2021-07-26 | $773.40 | $790.50 | $772.50 | $781.21 | $778.86 | 45,504 |
2021-07-23 | $767.91 | $774.36 | $763.17 | $773.24 | $770.92 | 29,400 |
2021-07-22 | $778.15 | $778.15 | $763.99 | $766.36 | $764.06 | 62,853 |
2021-07-21 | $778.68 | $789.63 | $772.77 | $779.14 | $776.80 | 55,831 |
2021-07-20 | $746.72 | $780.12 | $746.72 | $760.99 | $758.71 | 83,224 |
2021-07-19 | $750.01 | $755.00 | $736.35 | $744.80 | $742.56 | 67,002 |
2021-07-16 | $801.05 | $803.41 | $769.29 | $771.28 | $768.96 | 39,046 |
2021-07-15 | $776.04 | $798.29 | $775.00 | $795.98 | $793.59 | 42,888 |
2021-07-14 | $794.36 | $801.60 | $776.76 | $781.90 | $779.55 | 77,784 |
2021-07-13 | $797.91 | $798.74 | $786.86 | $788.76 | $786.39 | 117,267 |
2021-07-12 | $786.89 | $802.43 | $779.53 | $799.90 | $797.50 | 46,856 |
2021-07-09 | $788.76 | $799.92 | $774.89 | $797.18 | $794.79 | 103,142 |
2021-07-08 | $767.53 | $786.09 | $763.36 | $769.52 | $767.21 | 60,520 |
2021-07-07 | $788.10 | $801.51 | $784.87 | $786.90 | $784.54 | 71,579 |
2021-07-06 | $812.02 | $812.02 | $788.27 | $794.34 | $791.95 | 61,605 |
2021-07-02 | $839.43 | $839.43 | $813.89 | $817.20 | $814.75 | 42,443 |
2021-07-01 | $842.10 | $850.64 | $832.30 | $841.93 | $839.40 | 57,854 |
2021-06-30 | $832.31 | $840.95 | $830.02 | $832.74 | $830.24 | 65,410 |
2021-06-29 | $841.40 | $847.00 | $831.82 | $835.32 | $832.81 | 53,827 |
2021-06-28 | $863.16 | $863.16 | $835.73 | $837.71 | $835.19 | 45,939 |
2021-06-25 | $859.31 | $877.23 | $859.31 | $866.35 | $863.75 | 97,091 |
2021-06-24 | $851.86 | $859.45 | $845.06 | $856.12 | $853.55 | 46,543 |
2021-06-23 | $860.99 | $869.18 | $848.32 | $849.13 | $846.58 | 41,631 |
2021-06-22 | $845.80 | $864.87 | $842.53 | $858.15 | $855.57 | 78,208 |
2021-06-21 | $823.42 | $850.83 | $818.19 | $848.04 | $845.49 | 70,626 |
2021-06-18 | $825.21 | $830.45 | $807.81 | $810.51 | $808.08 | 121,892 |
2021-06-17 | $873.90 | $881.13 | $836.50 | $839.51 | $836.99 | 73,895 |
2021-06-16 | $856.03 | $880.00 | $843.88 | $873.02 | $870.40 | 57,107 |
2021-06-15 | $836.75 | $874.67 | $834.53 | $861.21 | $858.62 | 51,315 |
2021-06-14 | $858.03 | $861.66 | $826.69 | $831.27 | $828.77 | 55,807 |
2021-06-11 | $853.85 | $865.82 | $852.95 | $857.32 | $854.75 | 30,851 |
2021-06-10 | $872.53 | $872.53 | $847.91 | $852.09 | $849.53 | 44,086 |
2021-06-09 | $889.01 | $889.01 | $865.28 | $866.71 | $864.11 | 35,613 |
2021-06-08 | $882.30 | $893.53 | $869.76 | $892.03 | $889.35 | 37,547 |
2021-06-07 | $874.80 | $889.87 | $871.40 | $885.75 | $883.09 | 51,023 |
2021-06-04 | $871.03 | $873.25 | $856.02 | $870.22 | $867.61 | 29,568 |
2021-06-03 | $858.40 | $870.68 | $852.56 | $867.71 | $865.10 | 47,068 |
2021-06-02 | $869.80 | $869.80 | $853.41 | $858.95 | $856.37 | 31,248 |
2021-06-01 | $868.50 | $872.68 | $862.18 | $867.00 | $864.40 | 31,763 |
2021-05-28 | $873.41 | $873.41 | $857.78 | $860.60 | $858.02 | 30,532 |
2021-05-27 | $871.40 | $874.97 | $864.88 | $874.68 | $872.05 | 42,038 |
2021-05-26 | $853.82 | $864.43 | $846.01 | $860.81 | $858.23 | 42,627 |
2021-05-25 | $848.00 | $861.06 | $842.41 | $848.20 | $845.65 | 90,147 |
2021-05-24 | $854.97 | $857.93 | $836.58 | $845.66 | $843.12 | 47,842 |
2021-05-21 | $854.02 | $868.94 | $843.70 | $850.77 | $848.22 | 39,435 |
2021-05-20 | $859.10 | $859.10 | $844.64 | $849.31 | $846.76 | 38,074 |
2021-05-19 | $843.10 | $859.12 | $834.36 | $857.05 | $854.48 | 40,774 |
2021-05-18 | $872.41 | $876.92 | $853.94 | $853.98 | $851.42 | 71,216 |
2021-05-17 | $866.81 | $870.16 | $857.18 | $869.13 | $866.52 | 26,121 |
2021-05-14 | $853.59 | $872.99 | $843.63 | $869.25 | $866.64 | 40,448 |
2021-05-13 | $814.02 | $847.41 | $811.40 | $844.46 | $841.92 | 83,286 |
2021-05-12 | $836.38 | $837.86 | $808.01 | $808.42 | $805.54 | 63,919 |
2021-05-11 | $821.34 | $838.01 | $816.00 | $824.74 | $821.81 | 55,395 |
2021-05-10 | $859.61 | $864.78 | $826.56 | $827.29 | $824.35 | 51,732 |
2021-05-07 | $835.18 | $858.43 | $826.00 | $857.31 | $854.26 | 41,621 |
2021-05-06 | $842.24 | $843.75 | $819.63 | $842.94 | $839.94 | 49,055 |
2021-05-05 | $854.42 | $870.20 | $833.61 | $836.08 | $833.11 | 82,711 |
2021-05-04 | $860.00 | $871.25 | $841.96 | $870.00 | $866.91 | 56,275 |
2021-05-03 | $876.07 | $886.01 | $865.67 | $866.30 | $863.22 | 62,307 |
2021-04-30 | $854.22 | $872.37 | $854.22 | $867.46 | $864.37 | 119,059 |
2021-04-29 | $872.60 | $879.48 | $841.71 | $859.04 | $855.98 | 61,392 |
2021-04-28 | $894.80 | $894.80 | $863.38 | $865.74 | $862.66 | 48,464 |
2021-04-27 | $881.21 | $886.86 | $868.48 | $884.99 | $881.84 | 36,726 |
2021-04-26 | $895.57 | $901.17 | $876.52 | $879.49 | $876.36 | 29,608 |
2021-04-23 | $844.06 | $889.00 | $844.06 | $885.08 | $881.93 | 62,194 |
2021-04-22 | $848.10 | $858.43 | $840.07 | $843.33 | $840.33 | 49,956 |
2021-04-21 | $826.17 | $856.04 | $826.17 | $851.20 | $848.17 | 41,032 |
2021-04-20 | $850.34 | $855.29 | $825.17 | $830.33 | $827.38 | 45,240 |
2021-04-19 | $860.48 | $873.74 | $856.97 | $860.89 | $857.83 | 44,258 |
2021-04-16 | $858.50 | $860.44 | $851.63 | $857.00 | $853.95 | 47,509 |
2021-04-15 | $838.50 | $855.15 | $820.22 | $850.68 | $847.65 | 47,615 |
2021-04-14 | $815.69 | $844.84 | $815.69 | $837.44 | $834.46 | 67,320 |
2021-04-13 | $849.58 | $849.58 | $816.19 | $816.37 | $813.47 | 64,302 |
2021-04-12 | $854.73 | $858.20 | $848.32 | $850.29 | $847.27 | 75,745 |
2021-04-09 | $846.00 | $852.80 | $838.12 | $852.64 | $849.61 | 67,202 |
2021-04-08 | $828.30 | $851.52 | $821.73 | $843.07 | $840.07 | 53,463 |
2021-04-07 | $837.25 | $842.44 | $816.53 | $837.48 | $834.50 | 51,282 |
2021-04-06 | $849.48 | $854.30 | $833.90 | $837.93 | $834.95 | 68,413 |
2021-04-05 | $845.93 | $854.98 | $829.49 | $841.55 | $838.56 | 44,684 |
2021-04-01 | $833.91 | $835.78 | $819.03 | $835.70 | $832.73 | 41,888 |
2021-03-31 | $850.36 | $857.82 | $835.77 | $835.77 | $832.80 | 44,311 |
2021-03-30 | $849.16 | $864.57 | $838.06 | $852.88 | $849.85 | 78,243 |
2021-03-29 | $844.34 | $856.12 | $831.36 | $839.98 | $836.99 | 45,143 |
2021-03-26 | $833.43 | $857.53 | $823.05 | $854.53 | $851.49 | 114,983 |
2021-03-25 | $769.28 | $824.66 | $758.59 | $820.84 | $817.92 | 59,586 |
2021-03-24 | $780.87 | $799.52 | $772.60 | $776.00 | $773.24 | 68,396 |
2021-03-23 | $798.65 | $806.57 | $765.66 | $771.77 | $769.02 | 60,459 |
2021-03-22 | $822.62 | $822.62 | $799.27 | $805.63 | $802.76 | 40,554 |
2021-03-19 | $841.63 | $850.87 | $825.29 | $834.80 | $831.83 | 200,379 |
2021-03-18 | $863.73 | $887.60 | $846.11 | $850.02 | $847.00 | 69,238 |
2021-03-17 | $859.00 | $864.68 | $831.68 | $853.69 | $850.65 | 50,396 |
2021-03-16 | $852.60 | $854.57 | $835.68 | $849.55 | $846.53 | 61,544 |
2021-03-15 | $870.88 | $870.88 | $841.75 | $861.52 | $858.46 | 89,234 |
2021-03-12 | $862.01 | $875.60 | $856.52 | $860.94 | $857.88 | 92,609 |
2021-03-11 | $813.38 | $851.01 | $813.38 | $845.45 | $841.98 | 65,993 |
2021-03-10 | $800.24 | $821.24 | $800.24 | $817.83 | $814.48 | 44,738 |
2021-03-09 | $794.60 | $811.46 | $772.99 | $799.63 | $796.35 | 65,164 |
2021-03-08 | $783.05 | $812.32 | $782.18 | $803.44 | $800.15 | 62,709 |
2021-03-05 | $774.75 | $780.15 | $736.13 | $779.27 | $776.07 | 56,353 |
2021-03-04 | $784.54 | $785.23 | $743.67 | $752.91 | $749.82 | 65,027 |
2021-03-03 | $767.44 | $800.43 | $767.44 | $778.55 | $775.36 | 42,573 |
2021-03-02 | $775.60 | $775.60 | $757.60 | $765.84 | $762.70 | 43,577 |
2021-03-01 | $756.12 | $780.30 | $751.54 | $777.98 | $774.79 | 55,195 |
2021-02-26 | $754.04 | $754.04 | $727.70 | $737.89 | $734.86 | 75,211 |
2021-02-25 | $775.84 | $783.31 | $753.87 | $756.94 | $753.84 | 87,451 |
2021-02-24 | $785.39 | $794.61 | $777.00 | $779.05 | $775.86 | 71,793 |
2021-02-23 | $785.00 | $795.80 | $778.26 | $783.71 | $780.50 | 66,395 |
2021-02-22 | $754.70 | $784.00 | $754.70 | $782.20 | $778.99 | 47,967 |
2021-02-19 | $730.31 | $765.00 | $730.31 | $764.00 | $760.87 | 40,658 |
2021-02-18 | $734.21 | $735.41 | $723.11 | $726.81 | $723.83 | 46,432 |
2021-02-17 | $746.76 | $747.31 | $732.65 | $741.05 | $738.01 | 34,829 |
2021-02-16 | $736.98 | $749.50 | $736.98 | $746.00 | $742.94 | 43,341 |
2021-02-12 | $720.52 | $735.17 | $720.52 | $733.32 | $730.31 | 28,347 |
2021-02-11 | $724.75 | $731.45 | $712.42 | $723.09 | $720.12 | 72,382 |
2021-02-10 | $709.99 | $733.54 | $706.29 | $724.63 | $721.66 | 72,536 |
2021-02-09 | $686.58 | $706.21 | $680.00 | $703.02 | $700.14 | 31,388 |
2021-02-08 | $670.98 | $692.44 | $670.96 | $687.29 | $684.47 | 62,447 |
2021-02-05 | $666.00 | $672.25 | $658.07 | $663.35 | $660.63 | 32,432 |
2021-02-04 | $641.00 | $667.45 | $641.00 | $661.14 | $658.43 | 41,471 |
2021-02-03 | $635.77 | $641.68 | $633.19 | $639.43 | $636.81 | 24,555 |
2021-02-02 | $619.35 | $638.52 | $617.00 | $637.17 | $634.56 | 46,851 |
2021-02-01 | $601.65 | $610.62 | $595.00 | $609.00 | $606.50 | 34,130 |
2021-01-29 | $609.53 | $609.53 | $591.52 | $595.99 | $593.55 | 56,912 |
2021-01-28 | $594.99 | $609.98 | $589.97 | $608.17 | $605.68 | 39,441 |
2021-01-27 | $606.19 | $607.23 | $571.90 | $586.90 | $584.49 | 114,876 |
2021-01-26 | $624.53 | $625.30 | $610.99 | $612.37 | $609.86 | 43,564 |
2021-01-25 | $632.31 | $635.97 | $615.02 | $627.90 | $625.33 | 35,321 |
2021-01-22 | $627.03 | $632.97 | $620.73 | $632.81 | $630.21 | 23,441 |
2021-01-21 | $652.47 | $652.47 | $630.49 | $630.84 | $628.25 | 24,538 |
2021-01-20 | $640.83 | $655.44 | $638.87 | $647.13 | $644.48 | 50,425 |
2021-01-19 | $633.55 | $641.82 | $628.07 | $638.40 | $635.78 | 40,645 |
2021-01-15 | $628.10 | $640.41 | $621.22 | $632.36 | $629.77 | 34,507 |
2021-01-14 | $639.97 | $642.11 | $631.35 | $632.90 | $630.30 | 27,858 |
2021-01-13 | $630.90 | $634.72 | $620.03 | $632.64 | $630.05 | 40,613 |
2021-01-12 | $636.65 | $645.18 | $629.87 | $632.55 | $629.96 | 35,161 |
2021-01-11 | $615.29 | $637.62 | $610.01 | $635.19 | $632.59 | 23,949 |
2021-01-08 | $637.40 | $637.40 | $611.70 | $619.86 | $617.32 | 42,498 |
2021-01-07 | $633.03 | $646.13 | $632.79 | $635.39 | $632.78 | 51,239 |
2021-01-06 | $597.35 | $644.50 | $592.79 | $629.55 | $626.97 | 82,457 |
2021-01-05 | $567.70 | $589.68 | $567.70 | $584.11 | $581.71 | 43,323 |
2021-01-04 | $576.89 | $582.86 | $558.44 | $568.46 | $566.13 | 39,120 |
2020-12-31 | $564.80 | $576.14 | $564.57 | $574.27 | $571.91 | 40,851 |
2020-12-30 | $561.63 | $571.92 | $561.63 | $569.26 | $566.93 | 37,473 |
2020-12-29 | $583.82 | $583.82 | $561.31 | $563.50 | $561.19 | 61,126 |
2020-12-28 | $595.33 | $597.19 | $582.58 | $584.18 | $581.78 | 37,287 |
2020-12-24 | $596.98 | $596.98 | $583.05 | $593.13 | $590.70 | 22,168 |
2020-12-23 | $572.50 | $598.33 | $570.40 | $595.76 | $593.32 | 73,983 |
2020-12-22 | $584.16 | $586.19 | $571.37 | $572.72 | $570.37 | 102,926 |
2020-12-21 | $584.38 | $591.61 | $578.11 | $583.88 | $581.49 | 69,413 |
2020-12-18 | $600.16 | $600.17 | $583.25 | $585.26 | $582.86 | 104,635 |
2020-12-17 | $605.31 | $605.31 | $592.91 | $597.20 | $594.75 | 67,274 |
2020-12-16 | $611.80 | $612.57 | $596.51 | $607.30 | $604.81 | 68,552 |
2020-12-15 | $597.35 | $608.00 | $595.03 | $608.00 | $605.51 | 40,957 |
2020-12-14 | $609.20 | $609.25 | $592.51 | $594.55 | $592.11 | 57,703 |
2020-12-11 | $601.27 | $608.39 | $596.62 | $605.00 | $602.52 | 73,058 |
2020-12-10 | $604.51 | $611.72 | $594.67 | $605.00 | $602.05 | 35,052 |
2020-12-09 | $609.83 | $615.88 | $606.40 | $613.22 | $610.23 | 35,535 |
2020-12-08 | $603.68 | $610.00 | $601.34 | $609.01 | $606.04 | 30,026 |
2020-12-07 | $602.73 | $612.67 | $598.55 | $609.00 | $606.03 | 83,144 |
2020-12-04 | $581.86 | $604.95 | $576.96 | $603.55 | $600.61 | 54,243 |
2020-12-03 | $564.46 | $575.17 | $555.04 | $573.38 | $570.59 | 52,683 |
2020-12-02 | $535.80 | $560.96 | $535.80 | $560.47 | $557.74 | 36,899 |
2020-12-01 | $542.61 | $551.54 | $533.15 | $536.52 | $533.91 | 65,355 |
2020-11-30 | $538.27 | $543.34 | $526.25 | $528.59 | $526.01 | 49,474 |
2020-11-27 | $551.01 | $551.01 | $535.62 | $544.26 | $541.61 | 12,415 |
2020-11-25 | $553.42 | $559.39 | $550.64 | $554.02 | $551.32 | 22,488 |
2020-11-24 | $561.80 | $570.16 | $556.37 | $562.10 | $559.36 | 51,633 |
2020-11-23 | $550.00 | $556.00 | $546.02 | $548.68 | $546.01 | 38,370 |
2020-11-20 | $534.85 | $548.89 | $528.08 | $546.43 | $543.77 | 35,373 |
2020-11-19 | $532.21 | $540.63 | $529.48 | $539.95 | $537.32 | 32,399 |
2020-11-18 | $556.47 | $556.47 | $534.12 | $535.27 | $532.66 | 27,318 |
2020-11-17 | $548.32 | $559.34 | $543.22 | $554.20 | $551.50 | 52,510 |
2020-11-16 | $555.00 | $565.92 | $552.37 | $557.74 | $555.02 | 34,833 |
2020-11-13 | $532.11 | $544.24 | $529.66 | $542.57 | $539.93 | 78,182 |
2020-11-12 | $519.24 | $526.18 | $509.39 | $524.55 | $521.99 | 51,116 |
2020-11-11 | $546.45 | $548.77 | $523.35 | $529.07 | $526.49 | 69,622 |
2020-11-10 | $560.69 | $568.10 | $545.33 | $546.80 | $544.13 | 68,285 |
2020-11-09 | $541.14 | $577.92 | $541.14 | $554.48 | $551.78 | 133,609 |
2020-11-06 | $501.79 | $508.31 | $496.18 | $497.28 | $494.86 | 50,064 |
2020-11-05 | $478.23 | $511.31 | $478.23 | $503.77 | $501.31 | 65,512 |
2020-11-04 | $490.33 | $492.20 | $466.21 | $476.30 | $473.98 | 74,029 |
2020-11-03 | $487.90 | $500.00 | $487.90 | $497.28 | $494.86 | 73,777 |
2020-11-02 | $468.79 | $481.00 | $463.84 | $480.00 | $477.66 | 57,284 |
2020-10-30 | $462.46 | $466.08 | $457.49 | $462.70 | $460.44 | 87,037 |
2020-10-29 | $441.02 | $466.00 | $434.39 | $462.97 | $460.71 | 51,059 |
2020-10-28 | $449.00 | $451.78 | $440.48 | $442.41 | $440.25 | 73,322 |
2020-10-27 | $480.70 | $480.70 | $454.78 | $454.99 | $452.77 | 111,854 |
2020-10-26 | $473.58 | $490.37 | $470.47 | $483.33 | $480.97 | 115,806 |
2020-10-23 | $476.00 | $492.73 | $475.48 | $484.10 | $481.74 | 116,356 |
2020-10-22 | $442.42 | $472.46 | $438.33 | $471.95 | $469.65 | 110,412 |
2020-10-21 | $417.50 | $445.67 | $417.50 | $444.06 | $441.90 | 173,926 |
2020-10-20 | $411.80 | $432.76 | $411.75 | $416.82 | $414.79 | 191,424 |
2020-10-19 | $394.00 | $422.62 | $394.00 | $407.52 | $405.53 | 263,039 |
2020-10-16 | $380.00 | $404.24 | $372.75 | $393.41 | $391.49 | 431,115 |
2020-10-15 | $338.22 | $354.16 | $338.22 | $353.32 | $351.60 | 15,020 |
2020-10-14 | $355.71 | $355.71 | $343.91 | $344.97 | $343.29 | 15,132 |
2020-10-13 | $355.89 | $357.07 | $348.83 | $349.07 | $347.37 | 17,846 |
2020-10-12 | $345.80 | $359.62 | $345.80 | $359.58 | $357.83 | 21,616 |
2020-10-09 | $351.79 | $351.94 | $345.81 | $347.60 | $345.91 | 19,837 |
2020-10-08 | $349.70 | $352.92 | $346.41 | $348.75 | $347.05 | 15,721 |
2020-10-07 | $345.12 | $352.10 | $341.89 | $346.59 | $344.90 | 29,096 |
2020-10-06 | $344.09 | $354.80 | $336.19 | $341.80 | $340.13 | 30,496 |
2020-10-05 | $334.57 | $343.27 | $333.83 | $339.71 | $338.05 | 50,111 |
2020-10-02 | $315.75 | $333.36 | $315.75 | $329.70 | $328.09 | 31,999 |
2020-10-01 | $318.78 | $323.27 | $317.45 | $322.03 | $320.46 | 32,109 |
2020-09-30 | $315.00 | $326.98 | $315.00 | $318.78 | $317.23 | 40,151 |
2020-09-29 | $315.84 | $316.76 | $310.27 | $314.83 | $313.30 | 26,771 |
2020-09-28 | $314.05 | $322.26 | $314.05 | $318.40 | $316.85 | 33,425 |
2020-09-25 | $314.60 | $318.61 | $310.82 | $311.50 | $309.98 | 20,641 |
2020-09-24 | $313.78 | $321.47 | $312.93 | $314.20 | $312.67 | 24,412 |
2020-09-23 | $318.02 | $326.06 | $311.21 | $312.19 | $310.67 | 27,516 |
2020-09-22 | $325.80 | $328.79 | $317.54 | $320.00 | $318.44 | 31,899 |
2020-09-21 | $331.28 | $337.29 | $321.02 | $325.06 | $323.48 | 41,833 |
2020-09-18 | $345.02 | $349.00 | $333.21 | $338.73 | $337.08 | 107,116 |
2020-09-17 | $348.10 | $352.45 | $345.37 | $345.52 | $343.84 | 38,226 |
2020-09-16 | $350.52 | $359.52 | $350.52 | $354.11 | $352.38 | 27,046 |
2020-09-15 | $359.10 | $359.10 | $352.12 | $352.21 | $350.49 | 22,155 |
2020-09-14 | $362.69 | $367.48 | $358.76 | $360.00 | $358.25 | 23,210 |
2020-09-11 | $362.97 | $364.13 | $358.08 | $360.21 | $358.45 | 18,771 |
2020-09-10 | $373.08 | $375.82 | $365.23 | $365.23 | $363.05 | 22,481 |
2020-09-09 | $381.89 | $381.89 | $371.17 | $372.05 | $369.83 | 28,870 |
2020-09-08 | $390.19 | $390.20 | $377.00 | $377.86 | $375.60 | 32,768 |
2020-09-04 | $397.36 | $400.30 | $394.71 | $396.91 | $394.54 | 19,343 |
2020-09-03 | $396.94 | $400.00 | $391.36 | $392.43 | $390.08 | 15,147 |
2020-09-02 | $396.10 | $400.00 | $395.03 | $397.16 | $394.79 | 14,668 |
2020-09-01 | $391.93 | $397.55 | $391.93 | $397.02 | $394.65 | 11,196 |
2020-08-31 | $399.46 | $399.46 | $393.15 | $393.15 | $390.80 | 17,593 |
2020-08-28 | $403.70 | $403.70 | $399.00 | $401.85 | $399.45 | 12,973 |
2020-08-27 | $397.98 | $402.12 | $397.50 | $399.96 | $397.57 | 17,660 |
2020-08-26 | $401.79 | $401.79 | $394.00 | $394.00 | $391.64 | 18,069 |
2020-08-25 | $403.00 | $403.49 | $396.00 | $403.47 | $401.06 | 32,978 |
2020-08-24 | $388.62 | $400.56 | $387.31 | $400.56 | $398.17 | 21,913 |
2020-08-21 | $388.70 | $388.70 | $383.88 | $385.70 | $383.39 | 29,561 |
2020-08-20 | $397.10 | $398.48 | $389.18 | $389.38 | $387.05 | 17,416 |
2020-08-19 | $398.00 | $402.81 | $397.58 | $401.64 | $399.24 | 22,599 |
2020-08-18 | $408.52 | $409.25 | $395.00 | $395.20 | $392.84 | 30,294 |
2020-08-17 | $414.85 | $417.53 | $407.11 | $407.14 | $404.71 | 61,766 |
2020-08-14 | $408.80 | $418.49 | $404.65 | $415.40 | $412.92 | 222,081 |
2020-08-13 | $417.02 | $420.90 | $407.40 | $410.34 | $407.89 | 120,362 |
2020-08-12 | $427.76 | $427.76 | $412.00 | $420.71 | $418.20 | 248,320 |
2020-08-11 | $432.33 | $434.08 | $422.26 | $423.01 | $420.48 | 211,811 |
2020-08-10 | $429.80 | $430.93 | $419.51 | $426.16 | $423.61 | 64,910 |
2020-08-07 | $406.67 | $428.01 | $405.00 | $425.78 | $423.23 | 26,368 |
2020-08-06 | $407.62 | $413.90 | $405.00 | $411.07 | $408.61 | 29,842 |
2020-08-05 | $409.10 | $417.69 | $406.22 | $408.99 | $406.55 | 65,547 |
2020-08-04 | $416.42 | $420.63 | $400.65 | $408.62 | $406.18 | 56,607 |
2020-08-03 | $424.70 | $432.38 | $418.49 | $418.49 | $415.99 | 48,234 |
2020-07-31 | $426.55 | $431.08 | $417.69 | $425.87 | $423.32 | 34,788 |
2020-07-30 | $417.42 | $427.98 | $417.42 | $424.81 | $422.27 | 20,716 |
2020-07-29 | $408.45 | $432.05 | $407.56 | $426.11 | $423.56 | 28,108 |
2020-07-28 | $407.77 | $411.32 | $405.32 | $407.43 | $404.99 | 21,479 |
2020-07-27 | $417.33 | $417.33 | $404.54 | $408.53 | $406.09 | 40,082 |
2020-07-24 | $409.77 | $417.19 | $409.77 | $415.09 | $412.61 | 23,803 |
2020-07-23 | $403.68 | $415.47 | $403.66 | $415.12 | $412.64 | 28,741 |
2020-07-22 | $402.00 | $405.69 | $390.07 | $403.03 | $400.62 | 42,084 |
2020-07-21 | $393.20 | $421.08 | $393.20 | $402.22 | $399.82 | 95,413 |
2020-07-20 | $392.44 | $392.44 | $383.36 | $390.74 | $388.40 | 38,651 |
2020-07-17 | $407.51 | $407.51 | $391.48 | $392.63 | $390.28 | 56,983 |
2020-07-16 | $406.00 | $424.58 | $399.74 | $405.99 | $403.56 | 69,885 |
2020-07-15 | $391.51 | $407.39 | $391.51 | $407.20 | $404.77 | 29,595 |
2020-07-14 | $391.10 | $398.02 | $378.02 | $384.80 | $382.50 | 50,026 |
2020-07-13 | $392.99 | $398.47 | $378.35 | $391.84 | $389.50 | 50,936 |
2020-07-10 | $377.45 | $389.67 | $375.17 | $388.81 | $386.49 | 37,399 |
2020-07-09 | $384.20 | $392.15 | $371.21 | $372.85 | $370.62 | 46,429 |
2020-07-08 | $384.40 | $388.20 | $374.47 | $385.15 | $382.85 | 42,192 |
2020-07-07 | $389.65 | $391.94 | $383.90 | $383.90 | $381.61 | 27,203 |
2020-07-06 | $398.80 | $402.00 | $390.02 | $394.19 | $391.83 | 34,651 |
2020-07-02 | $401.20 | $409.74 | $389.94 | $391.25 | $388.91 | 26,145 |
2020-07-01 | $405.20 | $405.20 | $391.98 | $393.25 | $390.90 | 29,412 |
2020-06-30 | $392.31 | $409.73 | $392.31 | $405.02 | $402.60 | 26,035 |
2020-06-29 | $386.80 | $398.47 | $386.80 | $395.41 | $393.05 | 39,431 |
2020-06-26 | $399.91 | $399.91 | $379.69 | $381.40 | $379.12 | 99,416 |
2020-06-25 | $390.00 | $404.63 | $389.00 | $403.75 | $401.34 | 26,043 |
2020-06-24 | $401.79 | $403.66 | $388.61 | $388.61 | $386.29 | 45,737 |
2020-06-23 | $405.54 | $410.89 | $404.72 | $405.97 | $403.54 | 46,898 |
2020-06-22 | $401.81 | $408.18 | $401.60 | $403.92 | $401.51 | 47,777 |
2020-06-19 | $416.00 | $416.00 | $396.01 | $401.81 | $399.41 | 100,154 |
2020-06-18 | $397.01 | $410.15 | $396.67 | $410.14 | $407.69 | 54,138 |
2020-06-17 | $415.80 | $419.69 | $400.82 | $402.99 | $400.58 | 44,247 |
2020-06-16 | $410.12 | $419.41 | $406.47 | $412.18 | $409.72 | 46,026 |
2020-06-15 | $384.26 | $409.88 | $370.88 | $400.20 | $397.81 | 51,797 |
2020-06-12 | $398.26 | $408.27 | $386.81 | $396.60 | $394.23 | 54,222 |
2020-06-11 | $402.02 | $404.33 | $383.94 | $384.95 | $382.26 | 72,660 |
2020-06-10 | $440.00 | $440.00 | $420.88 | $420.88 | $417.94 | 79,704 |
2020-06-09 | $437.21 | $442.49 | $429.78 | $436.75 | $433.70 | 38,431 |
2020-06-08 | $436.98 | $446.39 | $431.14 | $446.39 | $443.27 | 48,415 |
2020-06-05 | $420.88 | $438.42 | $415.15 | $433.70 | $430.67 | 38,432 |
2020-06-04 | $385.05 | $408.87 | $385.05 | $406.89 | $404.05 | 45,325 |
2020-06-03 | $385.59 | $398.20 | $385.59 | $390.11 | $387.39 | 20,792 |
2020-06-02 | $385.14 | $386.91 | $378.20 | $379.00 | $376.35 | 33,991 |
2020-06-01 | $389.00 | $394.69 | $380.29 | $383.50 | $380.82 | 34,345 |
2020-05-29 | $382.90 | $392.81 | $382.90 | $385.00 | $382.31 | 47,669 |
2020-05-28 | $401.95 | $408.15 | $391.00 | $398.00 | $395.22 | 49,083 |
2020-05-27 | $392.20 | $405.00 | $384.74 | $403.05 | $400.24 | 49,382 |
2020-05-26 | $365.98 | $384.30 | $365.98 | $382.23 | $379.56 | 37,505 |
2020-05-22 | $364.32 | $364.32 | $354.09 | $356.27 | $353.78 | 27,612 |
2020-05-21 | $358.89 | $370.00 | $358.89 | $362.26 | $359.73 | 28,379 |
2020-05-20 | $354.05 | $368.40 | $354.00 | $361.62 | $359.10 | 48,369 |
2020-05-19 | $360.11 | $361.00 | $346.80 | $347.09 | $344.67 | 33,620 |
2020-05-18 | $340.07 | $361.95 | $340.07 | $361.95 | $359.42 | 40,364 |
2020-05-15 | $334.00 | $337.84 | $326.56 | $330.87 | $328.56 | 45,996 |
2020-05-14 | $312.87 | $340.21 | $303.19 | $331.32 | $329.01 | 56,327 |
2020-05-13 | $332.31 | $332.31 | $312.14 | $317.21 | $315.00 | 56,603 |
2020-05-12 | $353.20 | $355.11 | $333.06 | $336.25 | $333.90 | 35,270 |
2020-05-11 | $366.00 | $370.90 | $354.30 | $358.04 | $355.54 | 39,244 |
2020-05-08 | $369.58 | $370.78 | $363.49 | $368.37 | $365.80 | 59,758 |
2020-05-07 | $351.00 | $363.50 | $351.00 | $352.40 | $349.94 | 25,050 |
2020-05-06 | $365.12 | $365.12 | $345.21 | $347.40 | $344.98 | 35,419 |
2020-05-05 | $380.00 | $385.00 | $358.01 | $358.01 | $355.51 | 38,475 |
2020-05-04 | $363.30 | $376.43 | $360.59 | $372.34 | $369.74 | 29,362 |
2020-05-01 | $370.92 | $379.88 | $361.96 | $364.02 | $361.48 | 35,571 |
2020-04-30 | $383.18 | $386.07 | $374.16 | $382.00 | $379.33 | 35,645 |
2020-04-29 | $379.86 | $402.37 | $372.63 | $382.01 | $379.34 | 46,352 |
2020-04-28 | $361.35 | $379.03 | $361.35 | $370.03 | $367.45 | 38,838 |
2020-04-27 | $342.76 | $356.24 | $332.29 | $352.18 | $349.72 | 38,596 |
2020-04-24 | $332.05 | $339.65 | $325.00 | $334.47 | $332.14 | 31,552 |
2020-04-23 | $334.90 | $339.43 | $324.00 | $326.51 | $324.23 | 35,186 |
2020-04-22 | $335.26 | $343.74 | $329.16 | $332.80 | $330.48 | 26,591 |
2020-04-21 | $329.58 | $330.50 | $319.65 | $329.05 | $326.75 | 28,719 |
2020-04-20 | $330.31 | $344.26 | $330.31 | $334.60 | $332.26 | 28,878 |
2020-04-17 | $323.58 | $337.90 | $321.10 | $336.00 | $333.65 | 30,743 |
2020-04-16 | $315.95 | $316.13 | $306.47 | $310.97 | $308.80 | 39,013 |
2020-04-15 | $323.33 | $323.33 | $315.77 | $317.94 | $315.72 | 34,807 |
2020-04-14 | $342.18 | $348.16 | $326.20 | $332.76 | $330.44 | 35,618 |
2020-04-13 | $354.70 | $354.70 | $332.00 | $335.10 | $332.76 | 49,424 |
2020-04-09 | $336.15 | $361.06 | $336.15 | $353.47 | $351.00 | 54,654 |
2020-04-08 | $317.82 | $331.77 | $313.25 | $329.47 | $327.17 | 101,542 |
2020-04-07 | $319.13 | $332.94 | $314.11 | $314.26 | $312.07 | 64,272 |
2020-04-06 | $302.58 | $317.71 | $300.00 | $312.78 | $310.60 | 68,796 |
2020-04-03 | $304.80 | $309.97 | $288.98 | $291.21 | $289.18 | 40,757 |
2020-04-02 | $309.14 | $317.04 | $300.00 | $308.64 | $306.49 | 53,154 |
2020-04-01 | $324.28 | $324.75 | $307.02 | $313.47 | $311.28 | 37,927 |
2020-03-31 | $323.99 | $349.00 | $323.99 | $332.87 | $330.55 | 51,468 |
2020-03-30 | $323.27 | $330.36 | $313.43 | $326.06 | $323.78 | 50,559 |
2020-03-27 | $329.11 | $329.11 | $315.12 | $321.67 | $319.42 | 79,676 |
2020-03-26 | $331.14 | $342.35 | $317.13 | $339.19 | $336.82 | 80,518 |
2020-03-25 | $321.61 | $344.80 | $320.00 | $329.00 | $326.70 | 56,059 |
2020-03-24 | $314.79 | $319.76 | $306.40 | $319.71 | $317.48 | 47,768 |
2020-03-23 | $282.90 | $300.66 | $278.50 | $299.00 | $296.91 | 44,346 |
2020-03-20 | $318.06 | $336.89 | $276.08 | $282.90 | $280.93 | 64,187 |
2020-03-19 | $282.00 | $316.93 | $279.99 | $316.11 | $313.90 | 56,438 |
2020-03-18 | $307.83 | $315.60 | $281.53 | $285.00 | $283.01 | 74,873 |
2020-03-17 | $309.88 | $329.26 | $304.35 | $324.03 | $321.77 | 69,524 |
2020-03-16 | $312.50 | $328.03 | $303.32 | $304.57 | $302.44 | 48,389 |
2020-03-13 | $353.41 | $366.58 | $322.78 | $350.04 | $347.60 | 68,313 |
2020-03-12 | $333.47 | $358.00 | $321.08 | $333.80 | $331.09 | 52,119 |
2020-03-11 | $365.11 | $372.21 | $357.01 | $358.16 | $355.25 | 42,424 |
2020-03-10 | $379.00 | $381.14 | $353.37 | $376.68 | $373.62 | 93,163 |
2020-03-09 | $401.00 | $411.98 | $356.24 | $367.41 | $364.43 | 49,870 |
2020-03-06 | $428.49 | $437.14 | $419.09 | $424.38 | $420.94 | 64,387 |
2020-03-05 | $453.07 | $460.21 | $438.05 | $439.08 | $435.52 | 36,433 |
2020-03-04 | $464.10 | $470.35 | $454.93 | $468.91 | $465.11 | 41,597 |
2020-03-03 | $472.04 | $482.13 | $458.28 | $458.28 | $454.56 | 38,852 |
2020-03-02 | $449.37 | $471.96 | $444.20 | $471.55 | $467.72 | 73,371 |
2020-02-28 | $459.24 | $469.96 | $436.72 | $453.31 | $449.63 | 69,870 |
2020-02-27 | $483.36 | $491.39 | $464.18 | $471.07 | $467.25 | 89,790 |
2020-02-26 | $495.79 | $499.75 | $485.32 | $489.75 | $485.78 | 37,268 |
2020-02-25 | $509.68 | $510.41 | $491.68 | $493.56 | $489.56 | 50,137 |
2020-02-24 | $511.59 | $512.00 | $506.24 | $507.60 | $503.48 | 38,582 |
2020-02-21 | $522.89 | $523.30 | $515.16 | $520.50 | $516.28 | 31,451 |
2020-02-20 | $523.40 | $527.79 | $521.67 | $524.76 | $520.50 | 37,735 |
2020-02-19 | $525.68 | $528.77 | $523.14 | $523.41 | $519.16 | 63,516 |
2020-02-18 | $530.88 | $532.75 | $523.77 | $525.25 | $520.99 | 56,836 |
2020-02-14 | $534.20 | $536.09 | $529.97 | $532.88 | $528.56 | 24,408 |
2020-02-13 | $526.88 | $541.56 | $526.00 | $534.54 | $530.20 | 28,939 |
2020-02-12 | $530.92 | $531.34 | $527.22 | $529.44 | $525.14 | 25,390 |
2020-02-11 | $527.49 | $533.21 | $527.49 | $529.65 | $525.35 | 31,142 |
2020-02-10 | $525.42 | $527.92 | $521.87 | $526.21 | $521.94 | 23,207 |
2020-02-07 | $527.26 | $529.26 | $523.42 | $525.99 | $521.72 | 34,161 |
2020-02-06 | $533.89 | $536.00 | $529.49 | $529.49 | $525.19 | 39,282 |
2020-02-05 | $534.80 | $534.80 | $530.03 | $533.09 | $528.77 | 50,533 |
2020-02-04 | $532.43 | $534.80 | $528.93 | $531.06 | $526.75 | 31,149 |
2020-02-03 | $529.01 | $532.80 | $527.58 | $527.70 | $523.42 | 43,814 |
2020-01-31 | $537.03 | $537.05 | $526.82 | $526.82 | $522.55 | 45,292 |
2020-01-30 | $519.70 | $539.95 | $517.25 | $539.34 | $534.96 | 53,522 |
2020-01-29 | $521.18 | $531.00 | $519.24 | $522.41 | $518.17 | 42,329 |
2020-01-28 | $520.93 | $525.90 | $517.62 | $518.40 | $514.19 | 62,951 |
2020-01-27 | $518.09 | $523.47 | $515.62 | $519.09 | $514.88 | 30,821 |
2020-01-24 | $532.20 | $532.20 | $517.94 | $522.99 | $518.75 | 47,900 |
2020-01-23 | $529.79 | $533.91 | $526.18 | $531.35 | $527.04 | 39,289 |
2020-01-22 | $529.10 | $531.42 | $528.62 | $530.41 | $526.11 | 39,910 |
2020-01-21 | $529.73 | $533.29 | $528.23 | $528.50 | $524.21 | 41,081 |
2020-01-17 | $531.29 | $531.55 | $527.45 | $530.85 | $526.54 | 52,476 |
2020-01-16 | $526.87 | $531.79 | $525.93 | $531.76 | $527.45 | 40,697 |
2020-01-15 | $527.56 | $529.06 | $524.58 | $525.22 | $520.96 | 46,206 |
2020-01-14 | $528.00 | $531.30 | $525.00 | $528.69 | $524.40 | 46,627 |
2020-01-13 | $526.95 | $529.62 | $523.18 | $528.45 | $524.16 | 43,721 |
2020-01-10 | $529.33 | $530.39 | $523.56 | $526.30 | $522.03 | 45,766 |
2020-01-09 | $530.40 | $533.04 | $527.80 | $529.50 | $525.20 | 50,652 |
2020-01-08 | $529.91 | $531.60 | $527.67 | $527.67 | $523.39 | 32,161 |
2020-01-07 | $523.00 | $527.58 | $520.46 | $527.11 | $522.83 | 50,438 |
2020-01-06 | $528.50 | $532.92 | $520.51 | $525.88 | $521.61 | 61,819 |
2020-01-03 | $533.00 | $533.49 | $529.25 | $531.80 | $527.49 | 30,762 |
2020-01-02 | $534.61 | $537.48 | $531.10 | $537.48 | $533.12 | 33,725 |
2019-12-31 | $533.59 | $535.04 | $531.78 | $532.21 | $527.89 | 28,629 |
2019-12-30 | $531.90 | $536.44 | $531.80 | $533.80 | $529.47 | 42,734 |
2019-12-27 | $533.50 | $533.50 | $530.54 | $530.54 | $526.24 | 18,554 |
2019-12-26 | $539.20 | $542.12 | $532.17 | $533.30 | $528.97 | 19,465 |
2019-12-24 | $532.95 | $538.23 | $532.08 | $538.23 | $533.86 | 13,063 |
2019-12-23 | $533.62 | $533.62 | $528.63 | $533.38 | $529.05 | 34,493 |
2019-12-20 | $532.86 | $539.23 | $530.89 | $532.68 | $528.36 | 116,260 |
2019-12-19 | $529.26 | $533.13 | $529.26 | $530.09 | $525.79 | 64,885 |
2019-12-18 | $534.16 | $536.61 | $530.00 | $530.00 | $525.70 | 58,226 |
2019-12-17 | $533.77 | $537.17 | $529.59 | $534.72 | $530.38 | 59,924 |
2019-12-16 | $532.65 | $537.96 | $529.77 | $529.77 | $525.47 | 57,788 |
2019-12-13 | $529.32 | $531.17 | $523.31 | $529.90 | $525.60 | 64,240 |
2019-12-12 | $522.89 | $534.41 | $516.13 | $533.10 | $528.38 | 46,059 |
2019-12-11 | $522.21 | $525.47 | $519.78 | $521.59 | $516.97 | 33,214 |
2019-12-10 | $516.64 | $524.54 | $511.30 | $521.30 | $516.68 | 36,820 |
2019-12-09 | $522.00 | $522.95 | $515.50 | $518.14 | $513.55 | 66,458 |
2019-12-06 | $524.61 | $527.22 | $520.10 | $522.96 | $518.33 | 33,978 |
2019-12-05 | $517.60 | $522.22 | $516.24 | $520.50 | $515.89 | 25,678 |
2019-12-04 | $515.20 | $520.78 | $515.20 | $516.57 | $511.99 | 24,451 |
2019-12-03 | $513.21 | $515.20 | $509.36 | $514.16 | $509.60 | 25,785 |
2019-12-02 | $521.40 | $523.90 | $518.11 | $518.15 | $513.56 | 29,755 |
2019-11-29 | $519.79 | $522.90 | $517.30 | $519.80 | $515.19 | 16,154 |
2019-11-27 | $520.00 | $526.06 | $519.58 | $520.70 | $516.09 | 20,733 |
2019-11-26 | $521.39 | $521.63 | $518.19 | $520.09 | $515.48 | 21,105 |
2019-11-25 | $515.88 | $522.75 | $515.17 | $520.70 | $516.09 | 25,027 |
2019-11-22 | $516.74 | $520.00 | $515.33 | $515.66 | $511.09 | 15,076 |
2019-11-21 | $516.80 | $516.80 | $511.34 | $513.54 | $508.99 | 17,729 |
2019-11-20 | $517.37 | $519.27 | $512.13 | $515.48 | $510.91 | 47,058 |
2019-11-19 | $515.32 | $519.37 | $508.61 | $518.67 | $514.07 | 36,173 |
2019-11-18 | $511.44 | $515.67 | $508.25 | $514.17 | $509.61 | 26,868 |
2019-11-15 | $516.21 | $517.65 | $513.40 | $514.16 | $509.60 | 18,954 |
2019-11-14 | $509.00 | $515.14 | $509.00 | $514.90 | $510.34 | 22,287 |
2019-11-13 | $513.21 | $516.43 | $500.00 | $507.81 | $503.31 | 29,833 |
2019-11-12 | $518.67 | $518.92 | $513.31 | $515.65 | $511.08 | 32,563 |
2019-11-11 | $509.90 | $517.89 | $508.70 | $517.86 | $513.27 | 26,777 |
2019-11-08 | $514.54 | $516.09 | $508.77 | $511.30 | $506.77 | 34,527 |
2019-11-07 | $505.22 | $516.13 | $505.22 | $514.22 | $509.66 | 55,790 |
2019-11-06 | $503.05 | $506.82 | $500.75 | $502.30 | $497.85 | 42,987 |
2019-11-05 | $504.65 | $514.63 | $501.55 | $503.45 | $498.99 | 28,446 |
2019-11-04 | $498.39 | $503.00 | $498.39 | $499.88 | $495.45 | 28,792 |
2019-11-01 | $494.73 | $498.73 | $493.54 | $496.10 | $491.70 | 29,021 |
2019-10-31 | $498.01 | $498.01 | $488.90 | $491.92 | $487.56 | 41,051 |
2019-10-30 | $500.00 | $503.73 | $495.38 | $499.10 | $494.68 | 31,792 |
2019-10-29 | $497.00 | $503.26 | $496.52 | $500.11 | $495.68 | 22,721 |
2019-10-28 | $497.50 | $501.73 | $492.78 | $497.03 | $492.63 | 38,039 |
2019-10-25 | $495.74 | $498.00 | $494.27 | $495.94 | $491.55 | 20,228 |
2019-10-24 | $494.11 | $495.35 | $488.86 | $493.00 | $488.63 | 23,031 |
2019-10-23 | $494.50 | $495.76 | $493.21 | $493.24 | $488.87 | 17,020 |
2019-10-22 | $493.74 | $499.00 | $488.81 | $494.35 | $489.97 | 26,818 |
2019-10-21 | $486.10 | $490.97 | $486.10 | $488.70 | $484.37 | 36,760 |
2019-10-18 | $480.75 | $486.45 | $480.20 | $484.64 | $480.35 | 25,290 |
2019-10-17 | $483.44 | $485.38 | $479.81 | $483.20 | $478.92 | 38,820 |
2019-10-16 | $479.14 | $485.13 | $477.81 | $480.84 | $476.58 | 29,997 |
2019-10-15 | $477.77 | $482.31 | $477.77 | $479.28 | $475.03 | 25,045 |
2019-10-14 | $473.23 | $476.50 | $472.01 | $473.25 | $469.06 | 22,726 |
2019-10-11 | $472.21 | $480.70 | $472.21 | $475.00 | $470.79 | 28,324 |
2019-10-10 | $465.20 | $470.50 | $465.20 | $468.00 | $463.85 | 28,134 |
2019-10-09 | $465.40 | $468.00 | $462.28 | $465.79 | $461.66 | 36,132 |
2019-10-08 | $464.68 | $467.74 | $462.20 | $462.50 | $458.40 | 35,677 |
2019-10-07 | $463.00 | $471.10 | $463.00 | $467.60 | $463.46 | 47,466 |
2019-10-04 | $459.60 | $465.40 | $459.60 | $465.11 | $460.99 | 49,986 |
2019-10-03 | $462.30 | $465.01 | $458.00 | $461.74 | $457.65 | 29,037 |
2019-10-02 | $463.96 | $465.90 | $459.53 | $463.10 | $459.00 | 41,935 |
2019-10-01 | $472.69 | $476.94 | $465.41 | $467.71 | $463.57 | 56,572 |
2019-09-30 | $474.90 | $477.17 | $470.86 | $471.55 | $467.37 | 38,021 |
2019-09-27 | $474.80 | $480.00 | $473.28 | $473.91 | $469.71 | 40,272 |
2019-09-26 | $475.05 | $477.70 | $472.18 | $473.00 | $468.81 | 27,614 |
2019-09-25 | $473.80 | $482.00 | $471.53 | $478.60 | $474.36 | 46,194 |
2019-09-24 | $477.10 | $477.20 | $467.55 | $471.53 | $467.35 | 46,915 |
2019-09-23 | $474.51 | $480.48 | $470.28 | $475.98 | $471.76 | 57,520 |
2019-09-20 | $477.63 | $480.33 | $473.10 | $474.22 | $470.02 | 106,983 |
2019-09-19 | $483.07 | $486.14 | $475.31 | $476.00 | $471.78 | 39,794 |
2019-09-18 | $476.18 | $484.30 | $474.85 | $482.30 | $478.03 | 51,225 |
2019-09-17 | $475.89 | $480.08 | $473.50 | $477.20 | $472.97 | 37,303 |
2019-09-16 | $479.00 | $483.97 | $474.00 | $479.27 | $475.02 | 27,144 |
2019-09-13 | $482.99 | $485.00 | $479.65 | $480.72 | $476.46 | 38,711 |
2019-09-12 | $472.00 | $477.95 | $468.68 | $477.77 | $473.14 | 50,404 |
2019-09-11 | $467.88 | $473.52 | $462.51 | $471.50 | $466.93 | 31,461 |
2019-09-10 | $458.51 | $470.52 | $458.19 | $467.67 | $463.14 | 28,859 |
2019-09-09 | $447.15 | $462.00 | $447.10 | $460.02 | $455.56 | 43,939 |
2019-09-06 | $459.11 | $459.11 | $446.04 | $448.96 | $444.61 | 44,441 |
2019-09-05 | $444.40 | $453.73 | $444.40 | $453.09 | $448.70 | 49,110 |
2019-09-04 | $437.04 | $440.87 | $435.39 | $439.50 | $435.24 | 44,773 |
2019-09-03 | $439.82 | $439.99 | $432.74 | $434.40 | $430.19 | 25,077 |
2019-08-30 | $446.84 | $449.07 | $442.69 | $444.60 | $440.29 | 29,641 |
2019-08-29 | $439.40 | $446.11 | $439.40 | $444.05 | $439.75 | 48,955 |
2019-08-28 | $425.95 | $438.41 | $425.95 | $434.99 | $430.78 | 63,655 |
2019-08-27 | $440.50 | $443.34 | $427.11 | $427.31 | $423.17 | 62,290 |
2019-08-26 | $436.50 | $441.11 | $434.63 | $439.09 | $434.84 | 28,021 |
2019-08-23 | $447.64 | $449.80 | $432.31 | $433.23 | $429.03 | 29,712 |
2019-08-22 | $447.34 | $450.56 | $444.98 | $449.04 | $444.69 | 28,297 |
2019-08-21 | $450.23 | $452.23 | $445.35 | $445.70 | $441.38 | 54,361 |
2019-08-20 | $443.70 | $447.04 | $442.77 | $446.93 | $442.60 | 42,893 |
2019-08-19 | $449.84 | $450.70 | $446.61 | $447.20 | $442.87 | 51,800 |
2019-08-16 | $432.80 | $445.78 | $432.80 | $444.45 | $440.15 | 47,551 |
2019-08-15 | $432.47 | $437.52 | $429.79 | $431.20 | $427.02 | 46,667 |
2019-08-14 | $437.05 | $440.26 | $428.86 | $432.10 | $427.92 | 46,061 |
2019-08-13 | $440.50 | $452.00 | $440.50 | $443.41 | $439.12 | 42,058 |
2019-08-12 | $441.91 | $444.57 | $437.68 | $440.45 | $436.18 | 34,247 |
2019-08-09 | $443.92 | $445.04 | $439.05 | $445.04 | $440.73 | 35,659 |
2019-08-08 | $437.75 | $449.31 | $437.75 | $444.98 | $440.67 | 41,221 |
2019-08-07 | $432.10 | $436.55 | $426.28 | $435.08 | $430.87 | 40,650 |
2019-08-06 | $435.11 | $439.20 | $429.73 | $437.10 | $432.87 | 37,731 |
2019-08-05 | $438.00 | $439.90 | $428.28 | $432.82 | $428.63 | 53,702 |
2019-08-02 | $450.60 | $451.00 | $443.00 | $445.90 | $441.58 | 39,031 |
2019-08-01 | $465.60 | $475.50 | $449.86 | $451.10 | $446.73 | 45,494 |
2019-07-31 | $467.00 | $477.56 | $461.85 | $467.02 | $462.50 | 64,608 |
2019-07-30 | $454.83 | $466.92 | $454.83 | $465.69 | $461.18 | 57,599 |
2019-07-29 | $466.12 | $468.25 | $456.46 | $457.15 | $452.72 | 47,684 |
2019-07-26 | $461.95 | $469.73 | $461.95 | $466.71 | $462.19 | 44,570 |
2019-07-25 | $462.40 | $466.39 | $457.00 | $460.46 | $456.00 | 58,059 |
2019-07-24 | $456.44 | $467.08 | $455.50 | $462.39 | $457.91 | 43,864 |
2019-07-23 | $453.34 | $459.38 | $452.67 | $457.78 | $453.35 | 62,008 |
2019-07-22 | $459.28 | $459.28 | $451.04 | $451.10 | $446.73 | 26,876 |
2019-07-19 | $455.83 | $461.55 | $455.62 | $459.51 | $455.06 | 29,819 |
2019-07-18 | $453.35 | $458.41 | $445.00 | $456.00 | $451.58 | 40,896 |
2019-07-17 | $457.34 | $457.34 | $450.55 | $453.40 | $449.01 | 35,074 |
2019-07-16 | $453.40 | $456.65 | $449.10 | $455.00 | $450.59 | 30,119 |
2019-07-15 | $455.88 | $459.27 | $446.99 | $450.02 | $445.66 | 42,763 |
2019-07-12 | $463.35 | $463.53 | $459.49 | $460.46 | $456.00 | 56,022 |
2019-07-11 | $452.55 | $464.85 | $451.32 | $460.84 | $456.38 | 85,546 |
2019-07-10 | $454.55 | $454.55 | $449.13 | $451.22 | $446.85 | 65,163 |
2019-07-09 | $455.70 | $456.50 | $449.24 | $453.41 | $449.02 | 57,514 |
2019-07-08 | $456.00 | $457.14 | $451.25 | $453.67 | $449.28 | 73,116 |
2019-07-05 | $452.86 | $459.26 | $452.86 | $458.78 | $454.34 | 80,986 |
2019-07-03 | $448.05 | $453.94 | $446.30 | $453.22 | $448.83 | 41,340 |
2019-07-02 | $453.60 | $454.20 | $446.20 | $449.77 | $445.41 | 39,160 |
2019-07-01 | $454.40 | $457.83 | $452.17 | $453.21 | $448.82 | 57,752 |
2019-06-28 | $439.54 | $452.76 | $439.54 | $450.27 | $445.91 | 136,582 |
2019-06-27 | $430.49 | $440.20 | $429.36 | $436.91 | $432.68 | 71,473 |
2019-06-26 | $428.84 | $433.28 | $426.80 | $431.08 | $426.90 | 65,076 |
2019-06-25 | $429.99 | $431.20 | $422.99 | $428.01 | $423.86 | 80,844 |
2019-06-24 | $433.80 | $438.46 | $429.73 | $430.00 | $425.84 | 50,498 |
2019-06-21 | $438.58 | $440.31 | $435.14 | $435.23 | $431.01 | 89,638 |
2019-06-20 | $443.93 | $443.93 | $432.53 | $439.85 | $435.59 | 102,272 |
2019-06-19 | $432.74 | $444.81 | $432.74 | $440.28 | $436.02 | 81,871 |
2019-06-18 | $429.76 | $436.82 | $429.76 | $432.09 | $427.91 | 51,576 |
2019-06-17 | $434.89 | $437.88 | $428.40 | $429.00 | $424.85 | 89,049 |
2019-06-14 | $429.83 | $437.35 | $425.75 | $434.95 | $430.74 | 76,640 |
2019-06-13 | $426.39 | $438.08 | $426.39 | $430.12 | $425.56 | 75,813 |
2019-06-12 | $434.70 | $436.89 | $425.70 | $434.64 | $430.04 | 155,212 |
2019-06-11 | $445.58 | $449.48 | $434.70 | $436.31 | $431.69 | 72,444 |
2019-06-10 | $439.66 | $447.96 | $439.31 | $445.23 | $440.51 | 109,796 |
2019-06-07 | $438.98 | $441.50 | $434.37 | $435.85 | $431.23 | 100,102 |
2019-06-06 | $439.61 | $441.00 | $433.02 | $439.30 | $434.65 | 80,536 |
2019-06-05 | $436.11 | $444.85 | $432.00 | $439.35 | $434.70 | 71,278 |
2019-06-04 | $428.60 | $435.66 | $428.45 | $435.40 | $430.79 | 92,568 |
2019-06-03 | $421.70 | $429.02 | $418.41 | $424.88 | $420.38 | 71,898 |
2019-05-31 | $419.90 | $423.13 | $419.00 | $420.10 | $415.65 | 59,338 |
2019-05-30 | $434.73 | $434.80 | $422.07 | $423.33 | $418.84 | 63,997 |
2019-05-29 | $430.26 | $434.18 | $425.95 | $433.28 | $428.69 | 32,334 |
2019-05-28 | $437.05 | $438.00 | $428.89 | $431.91 | $427.33 | 62,160 |
2019-05-24 | $438.60 | $441.33 | $435.18 | $437.34 | $432.71 | 47,917 |
2019-05-23 | $445.85 | $445.85 | $435.17 | $437.10 | $432.47 | 46,893 |
2019-05-22 | $444.27 | $451.49 | $444.27 | $448.29 | $443.54 | 65,356 |
2019-05-21 | $446.84 | $449.00 | $444.62 | $445.61 | $440.89 | 90,440 |
2019-05-20 | $443.14 | $447.75 | $441.75 | $446.40 | $441.67 | 62,778 |
2019-05-17 | $438.00 | $448.83 | $438.00 | $442.97 | $438.28 | 44,074 |
2019-05-16 | $445.00 | $450.81 | $444.67 | $447.73 | $442.99 | 93,608 |
2019-05-15 | $445.03 | $445.52 | $438.61 | $443.74 | $439.04 | 62,610 |
2019-05-14 | $439.40 | $448.91 | $437.89 | $446.39 | $441.66 | 53,495 |
2019-05-13 | $446.90 | $447.34 | $435.51 | $435.74 | $431.12 | 41,711 |
2019-05-10 | $447.54 | $451.68 | $438.74 | $451.59 | $446.81 | 33,414 |
2019-05-09 | $447.16 | $452.80 | $446.60 | $448.50 | $443.75 | 59,321 |
2019-05-08 | $453.13 | $456.40 | $451.26 | $452.80 | $448.00 | 35,100 |
2019-05-07 | $455.00 | $458.44 | $452.22 | $452.83 | $448.03 | 26,056 |
2019-05-06 | $451.28 | $462.64 | $451.28 | $459.66 | $454.79 | 40,886 |
2019-05-03 | $458.46 | $461.50 | $456.01 | $456.99 | $452.15 | 35,305 |
2019-05-02 | $446.00 | $456.17 | $446.00 | $453.19 | $448.39 | 31,271 |
2019-05-01 | $449.95 | $454.00 | $443.97 | $446.56 | $441.83 | 44,702 |
2019-04-30 | $448.50 | $451.50 | $447.27 | $448.25 | $443.50 | 43,288 |
2019-04-29 | $446.00 | $453.76 | $446.00 | $449.21 | $444.45 | 29,093 |
2019-04-26 | $443.76 | $447.99 | $441.84 | $446.05 | $441.32 | 23,885 |
2019-04-25 | $439.80 | $444.41 | $438.47 | $442.02 | $437.34 | 47,804 |
2019-04-24 | $441.00 | $447.31 | $440.25 | $440.35 | $435.68 | 41,097 |
2019-04-23 | $431.20 | $443.23 | $431.13 | $442.75 | $438.06 | 31,481 |
2019-04-22 | $436.88 | $436.88 | $430.28 | $433.18 | $428.59 | 27,116 |
2019-04-18 | $440.50 | $442.37 | $433.86 | $435.18 | $430.57 | 25,615 |
2019-04-17 | $443.07 | $444.00 | $438.50 | $440.58 | $435.91 | 28,979 |
2019-04-16 | $432.87 | $442.00 | $432.04 | $442.00 | $437.32 | 36,829 |
2019-04-15 | $436.52 | $437.85 | $425.16 | $430.49 | $425.93 | 30,329 |
2019-04-12 | $432.37 | $438.75 | $432.37 | $438.01 | $433.37 | 25,106 |
2019-04-11 | $427.73 | $433.35 | $425.98 | $430.10 | $425.54 | 30,550 |
2019-04-10 | $422.60 | $428.10 | $421.84 | $427.18 | $422.65 | 35,791 |
2019-04-09 | $423.94 | $425.20 | $420.27 | $422.15 | $417.68 | 35,823 |
2019-04-08 | $419.83 | $427.84 | $419.83 | $425.00 | $420.50 | 29,433 |
2019-04-05 | $423.29 | $425.95 | $422.54 | $423.70 | $419.21 | 20,156 |
2019-04-04 | $418.50 | $424.46 | $418.50 | $422.75 | $418.27 | 15,901 |
2019-04-03 | $422.25 | $425.24 | $418.48 | $419.03 | $414.59 | 35,615 |
2019-04-02 | $422.75 | $423.54 | $418.14 | $420.00 | $415.55 | 25,867 |
2019-04-01 | $412.00 | $424.18 | $410.00 | $422.21 | $417.74 | 29,486 |
2019-03-29 | $412.50 | $413.40 | $405.52 | $407.20 | $402.89 | 39,636 |
2019-03-28 | $404.80 | $409.50 | $400.75 | $408.55 | $404.22 | 32,457 |
2019-03-27 | $398.94 | $403.76 | $389.99 | $401.46 | $397.21 | 41,756 |
2019-03-26 | $387.97 | $398.91 | $386.49 | $398.78 | $394.55 | 40,541 |
2019-03-25 | $385.43 | $389.98 | $381.50 | $386.10 | $382.01 | 70,759 |
2019-03-22 | $400.77 | $400.77 | $386.16 | $387.60 | $383.49 | 38,987 |
2019-03-21 | $405.89 | $408.00 | $400.90 | $402.97 | $398.70 | 37,520 |
2019-03-20 | $419.31 | $424.83 | $406.10 | $407.71 | $403.39 | 54,350 |
2019-03-19 | $431.36 | $436.89 | $419.94 | $420.05 | $415.60 | 34,682 |
2019-03-18 | $424.29 | $431.60 | $424.29 | $430.94 | $426.37 | 51,609 |
2019-03-15 | $426.99 | $429.70 | $422.07 | $424.24 | $419.75 | 113,689 |
2019-03-14 | $427.22 | $427.90 | $424.41 | $427.22 | $422.30 | 30,720 |
2019-03-13 | $425.97 | $428.24 | $425.97 | $426.79 | $421.87 | 32,548 |
2019-03-12 | $429.75 | $429.87 | $424.48 | $424.48 | $419.59 | 36,689 |
2019-03-11 | $423.82 | $431.43 | $421.02 | $428.62 | $423.68 | 32,925 |
2019-03-08 | $418.99 | $424.38 | $418.99 | $423.24 | $418.36 | 46,841 |
2019-03-07 | $425.01 | $427.46 | $421.00 | $422.33 | $417.46 | 26,843 |
2019-03-06 | $435.94 | $435.94 | $425.37 | $426.50 | $421.58 | 29,662 |
2019-03-05 | $437.01 | $437.49 | $433.61 | $436.16 | $431.13 | 28,942 |
2019-03-04 | $438.75 | $443.44 | $437.50 | $439.80 | $434.73 | 39,462 |
2019-03-01 | $437.58 | $440.25 | $436.00 | $438.10 | $433.05 | 28,036 |
2019-02-28 | $437.93 | $438.75 | $436.37 | $436.58 | $431.55 | 26,251 |
2019-02-27 | $435.69 | $438.90 | $433.67 | $438.79 | $433.73 | 16,628 |
2019-02-26 | $435.00 | $439.54 | $433.61 | $434.84 | $429.83 | 54,131 |
2019-02-25 | $441.96 | $445.00 | $435.99 | $437.32 | $432.28 | 28,338 |
2019-02-22 | $439.70 | $442.91 | $437.00 | $439.53 | $434.46 | 31,458 |
2019-02-21 | $437.25 | $440.88 | $437.25 | $439.34 | $434.28 | 46,459 |
2019-02-20 | $435.41 | $439.44 | $433.30 | $437.68 | $432.63 | 21,347 |
2019-02-19 | $428.02 | $436.52 | $428.02 | $435.80 | $430.78 | 22,176 |
2019-02-15 | $425.62 | $430.77 | $425.62 | $429.44 | $424.49 | 15,422 |
2019-02-14 | $423.72 | $425.80 | $421.50 | $423.63 | $418.75 | 24,742 |
2019-02-13 | $425.20 | $428.67 | $422.03 | $425.00 | $420.10 | 38,891 |
2019-02-12 | $418.49 | $427.69 | $418.49 | $425.03 | $420.13 | 30,123 |
2019-02-11 | $412.76 | $417.70 | $412.76 | $416.94 | $412.13 | 29,048 |
2019-02-08 | $411.10 | $419.55 | $409.83 | $412.92 | $408.16 | 28,177 |
2019-02-07 | $411.70 | $415.39 | $400.01 | $413.21 | $408.45 | 25,025 |
2019-02-06 | $409.98 | $411.82 | $407.70 | $410.93 | $406.19 | 16,370 |
2019-02-05 | $411.55 | $411.55 | $407.85 | $409.80 | $405.08 | 34,390 |
2019-02-04 | $405.84 | $412.90 | $405.84 | $411.00 | $406.26 | 18,169 |
2019-02-01 | $409.90 | $410.34 | $407.61 | $410.14 | $405.41 | 29,478 |
2019-01-31 | $406.01 | $409.08 | $402.83 | $407.53 | $402.83 | 23,059 |
2019-01-30 | $413.85 | $417.59 | $408.77 | $408.77 | $404.06 | 21,261 |
2019-01-29 | $416.42 | $418.42 | $411.77 | $411.77 | $407.02 | 16,280 |
2019-01-28 | $412.56 | $416.48 | $412.56 | $414.38 | $409.60 | 22,789 |
2019-01-25 | $413.25 | $416.77 | $412.00 | $415.65 | $410.86 | 25,353 |
2019-01-24 | $413.71 | $413.71 | $408.50 | $411.60 | $406.86 | 51,709 |
2019-01-23 | $415.41 | $419.50 | $413.00 | $415.41 | $410.62 | 17,695 |
2019-01-22 | $415.50 | $416.80 | $412.00 | $413.50 | $408.73 | 52,883 |
2019-01-18 | $410.25 | $418.00 | $410.25 | $417.19 | $412.38 | 26,482 |
2019-01-17 | $404.91 | $412.25 | $400.77 | $409.31 | $404.59 | 32,719 |
2019-01-16 | $401.50 | $414.36 | $398.26 | $405.82 | $401.14 | 48,897 |
2019-01-15 | $401.55 | $401.55 | $391.25 | $400.95 | $396.33 | 26,575 |
2019-01-14 | $395.36 | $401.87 | $395.36 | $400.05 | $395.44 | 46,867 |
2019-01-11 | $394.85 | $401.00 | $394.05 | $398.62 | $394.03 | 30,448 |
2019-01-10 | $398.29 | $398.29 | $391.48 | $395.65 | $391.09 | 25,264 |
2019-01-09 | $395.22 | $402.25 | $393.26 | $399.08 | $394.48 | 31,285 |
2019-01-08 | $393.10 | $395.46 | $389.74 | $393.83 | $389.29 | 33,801 |
2019-01-07 | $391.31 | $395.87 | $390.03 | $391.62 | $387.11 | 25,597 |
2019-01-04 | $387.63 | $394.00 | $387.63 | $390.71 | $386.21 | 57,075 |
2019-01-03 | $377.20 | $385.50 | $377.01 | $383.00 | $378.59 | 33,370 |
2019-01-02 | $371.30 | $381.88 | $371.30 | $379.49 | $375.12 | 50,984 |
2018-12-31 | $376.05 | $377.05 | $371.50 | $377.05 | $372.70 | 43,212 |
2018-12-28 | $367.59 | $378.56 | $367.59 | $373.58 | $369.27 | 52,091 |
2018-12-27 | $365.64 | $370.00 | $362.21 | $366.50 | $362.28 | 63,935 |
2018-12-26 | $355.38 | $373.36 | $355.18 | $370.37 | $366.10 | 37,137 |
2018-12-24 | $363.06 | $377.41 | $358.69 | $360.20 | $356.05 | 36,251 |
2018-12-21 | $369.00 | $370.00 | $360.97 | $364.69 | $360.49 | 91,233 |
2018-12-20 | $366.62 | $372.65 | $364.08 | $367.37 | $363.14 | 48,934 |
2018-12-19 | $372.59 | $379.99 | $365.27 | $367.88 | $363.64 | 61,884 |
2018-12-18 | $380.17 | $381.83 | $371.00 | $371.71 | $367.43 | 55,043 |
2018-12-17 | $377.19 | $382.03 | $375.01 | $377.34 | $372.99 | 66,227 |
2018-12-14 | $385.70 | $392.23 | $379.40 | $380.09 | $375.71 | 40,504 |
2018-12-13 | $400.10 | $400.10 | $384.96 | $386.50 | $381.64 | 34,026 |
2018-12-12 | $400.39 | $407.65 | $399.68 | $401.94 | $396.89 | 42,918 |
2018-12-11 | $401.41 | $401.59 | $393.50 | $396.50 | $391.52 | 28,129 |
2018-12-10 | $402.33 | $402.33 | $389.91 | $397.40 | $392.41 | 32,904 |
2018-12-07 | $408.68 | $413.80 | $402.49 | $402.67 | $397.61 | 38,637 |
2018-12-06 | $407.16 | $412.99 | $402.53 | $410.50 | $405.34 | 38,345 |
2018-12-04 | $427.63 | $432.75 | $410.68 | $412.12 | $406.94 | 30,453 |
2018-12-03 | $429.01 | $431.42 | $426.95 | $429.00 | $423.61 | 24,969 |
2018-11-30 | $427.00 | $432.49 | $426.00 | $429.47 | $424.07 | 33,621 |
2018-11-29 | $425.95 | $429.40 | $423.38 | $426.85 | $421.49 | 33,038 |
2018-11-28 | $424.25 | $429.99 | $421.82 | $429.39 | $423.99 | 48,487 |
2018-11-27 | $427.28 | $430.21 | $419.67 | $422.80 | $417.49 | 26,175 |
2018-11-26 | $425.63 | $432.00 | $425.63 | $429.73 | $424.33 | 13,878 |
2018-11-23 | $423.82 | $427.34 | $415.01 | $424.36 | $419.03 | 4,853 |
2018-11-21 | $426.99 | $431.12 | $425.03 | $427.08 | $421.71 | 50,306 |
2018-11-20 | $427.27 | $431.58 | $422.20 | $426.18 | $420.82 | 18,543 |
2018-11-19 | $435.00 | $437.67 | $430.58 | $431.50 | $426.08 | 27,573 |
2018-11-16 | $435.57 | $439.30 | $434.10 | $434.86 | $429.40 | 26,270 |
2018-11-15 | $429.71 | $440.11 | $429.71 | $438.97 | $433.45 | 36,403 |
2018-11-14 | $440.98 | $441.13 | $427.09 | $432.10 | $426.67 | 22,156 |
2018-11-13 | $438.31 | $444.17 | $438.31 | $439.23 | $433.71 | 19,664 |
2018-11-12 | $442.00 | $443.90 | $436.55 | $438.55 | $433.04 | 29,902 |
2018-11-09 | $434.94 | $444.65 | $433.01 | $441.42 | $435.87 | 19,647 |
2018-11-08 | $435.31 | $439.40 | $435.00 | $436.94 | $431.45 | 26,603 |
2018-11-07 | $441.09 | $441.09 | $436.18 | $436.18 | $430.70 | 22,032 |
2018-11-06 | $430.66 | $441.16 | $428.62 | $440.67 | $435.13 | 11,604 |
2018-11-05 | $428.99 | $436.39 | $428.17 | $430.51 | $425.10 | 26,557 |
2018-11-02 | $427.70 | $431.00 | $423.99 | $428.75 | $423.36 | 17,945 |
2018-11-01 | $427.27 | $430.00 | $426.47 | $426.47 | $421.11 | 20,901 |
2018-10-31 | $423.50 | $430.00 | $423.50 | $426.63 | $421.27 | 16,492 |
2018-10-30 | $416.35 | $424.19 | $413.57 | $419.86 | $414.58 | 28,170 |
2018-10-29 | $420.57 | $424.71 | $414.36 | $416.89 | $411.65 | 13,800 |
2018-10-26 | $413.48 | $422.84 | $410.28 | $415.87 | $410.64 | 21,297 |
2018-10-25 | $408.00 | $422.82 | $407.08 | $420.58 | $415.29 | 42,893 |
2018-10-24 | $422.81 | $422.81 | $398.11 | $400.26 | $395.23 | 47,741 |
2018-10-23 | $412.97 | $425.37 | $412.97 | $423.40 | $418.08 | 27,989 |
2018-10-22 | $425.18 | $428.00 | $413.25 | $418.12 | $412.87 | 37,789 |
2018-10-19 | $433.29 | $433.52 | $426.30 | $426.30 | $420.94 | 19,523 |
2018-10-18 | $437.98 | $443.09 | $431.36 | $434.21 | $428.75 | 24,300 |
2018-10-17 | $436.91 | $442.07 | $429.29 | $439.11 | $433.59 | 25,081 |
2018-10-16 | $434.06 | $438.84 | $425.41 | $437.53 | $432.03 | 21,577 |
2018-10-15 | $429.48 | $434.79 | $426.89 | $431.76 | $426.33 | 20,977 |
2018-10-12 | $448.45 | $449.00 | $422.51 | $430.39 | $424.98 | 53,974 |
2018-10-11 | $462.98 | $462.98 | $442.01 | $443.25 | $437.68 | 29,312 |
2018-10-10 | $462.40 | $467.89 | $461.74 | $463.30 | $457.48 | 28,229 |
2018-10-09 | $467.95 | $473.10 | $463.10 | $463.10 | $457.28 | 23,627 |
2018-10-08 | $463.52 | $470.27 | $463.52 | $469.00 | $463.11 | 23,900 |
2018-10-05 | $464.94 | $465.21 | $460.56 | $463.57 | $457.74 | 19,871 |
2018-10-04 | $463.69 | $469.59 | $461.32 | $465.13 | $459.29 | 31,602 |
2018-10-03 | $452.86 | $465.92 | $452.85 | $463.00 | $457.18 | 28,144 |
2018-10-02 | $450.58 | $453.79 | $446.80 | $450.39 | $444.73 | 26,347 |
2018-10-01 | $454.89 | $466.05 | $448.92 | $451.30 | $445.63 | 22,727 |
2018-09-28 | $450.92 | $455.92 | $448.20 | $452.28 | $446.60 | 17,913 |
2018-09-27 | $457.91 | $459.89 | $451.00 | $452.47 | $446.78 | 14,386 |
2018-09-26 | $465.90 | $465.90 | $454.71 | $456.78 | $451.04 | 21,609 |
2018-09-25 | $466.25 | $467.00 | $464.00 | $464.06 | $458.23 | 14,455 |
2018-09-24 | $464.81 | $466.80 | $461.39 | $465.13 | $459.29 | 33,432 |
2018-09-21 | $465.60 | $468.49 | $463.61 | $465.32 | $459.47 | 58,585 |
2018-09-20 | $462.00 | $469.44 | $462.00 | $465.50 | $459.65 | 26,235 |
2018-09-19 | $465.24 | $466.78 | $459.90 | $461.50 | $455.70 | 23,075 |
2018-09-18 | $463.39 | $465.25 | $456.07 | $461.50 | $455.70 | 33,465 |
2018-09-17 | $468.60 | $470.59 | $460.84 | $462.54 | $456.73 | 24,041 |
2018-09-14 | $457.20 | $470.56 | $457.20 | $467.48 | $461.61 | 48,400 |
2018-09-13 | $467.37 | $468.07 | $461.09 | $463.34 | $457.18 | 25,947 |
2018-09-12 | $465.59 | $468.91 | $462.10 | $465.00 | $458.81 | 25,047 |
2018-09-11 | $467.75 | $472.96 | $464.55 | $467.22 | $461.00 | 32,107 |
2018-09-10 | $471.58 | $472.84 | $466.34 | $468.90 | $462.66 | 34,561 |
2018-09-07 | $469.75 | $476.49 | $468.37 | $471.01 | $464.74 | 30,548 |
2018-09-06 | $469.11 | $472.50 | $465.00 | $470.80 | $464.54 | 29,824 |
2018-09-05 | $471.75 | $473.83 | $468.26 | $470.00 | $463.75 | 22,349 |
2018-09-04 | $474.65 | $474.65 | $467.82 | $471.73 | $465.45 | 43,270 |
2018-08-31 | $468.31 | $476.04 | $465.02 | $475.01 | $468.69 | 32,673 |
2018-08-30 | $470.71 | $474.64 | $468.32 | $469.40 | $463.15 | 41,162 |
2018-08-29 | $475.28 | $475.28 | $470.00 | $471.40 | $465.13 | 39,980 |
2018-08-28 | $477.40 | $478.22 | $472.98 | $474.00 | $467.69 | 31,006 |
2018-08-27 | $480.68 | $488.44 | $476.12 | $476.52 | $470.18 | 28,679 |
2018-08-24 | $471.14 | $478.79 | $471.14 | $477.27 | $470.92 | 55,558 |
2018-08-23 | $471.10 | $473.30 | $466.04 | $470.80 | $464.54 | 37,013 |
2018-08-22 | $466.63 | $474.63 | $466.38 | $471.44 | $465.17 | 32,877 |
2018-08-21 | $464.81 | $470.25 | $463.28 | $466.50 | $460.29 | 27,303 |
2018-08-20 | $457.82 | $465.83 | $456.70 | $464.75 | $458.57 | 38,979 |
2018-08-17 | $451.40 | $458.35 | $451.40 | $456.46 | $450.39 | 24,483 |
2018-08-16 | $448.67 | $457.50 | $448.11 | $452.37 | $446.35 | 38,669 |
2018-08-15 | $446.89 | $449.99 | $442.98 | $446.33 | $440.39 | 33,517 |
2018-08-14 | $443.64 | $451.89 | $441.54 | $448.34 | $442.37 | 49,197 |
2018-08-13 | $441.60 | $444.37 | $441.45 | $441.95 | $436.07 | 21,617 |
2018-08-10 | $437.65 | $442.42 | $433.30 | $441.61 | $435.73 | 59,465 |
2018-08-09 | $439.01 | $442.48 | $435.00 | $439.75 | $433.90 | 37,070 |
2018-08-08 | $431.21 | $443.78 | $421.26 | $439.64 | $433.79 | 40,809 |
2018-08-07 | $427.70 | $436.07 | $425.57 | $431.02 | $425.29 | 49,636 |
2018-08-06 | $425.50 | $430.50 | $422.90 | $427.02 | $421.34 | 39,838 |
2018-08-03 | $420.20 | $427.48 | $418.10 | $425.50 | $419.84 | 76,746 |
2018-08-02 | $414.34 | $421.30 | $411.30 | $419.71 | $414.13 | 35,550 |
2018-08-01 | $406.32 | $418.00 | $403.30 | $415.90 | $410.37 | 37,903 |
2018-07-31 | $412.83 | $414.48 | $404.45 | $406.82 | $401.41 | 48,228 |
2018-07-30 | $407.26 | $415.00 | $406.55 | $411.66 | $406.18 | 45,791 |
2018-07-27 | $413.98 | $415.79 | $406.00 | $407.12 | $401.70 | 29,186 |
2018-07-26 | $409.20 | $417.48 | $409.18 | $412.37 | $406.88 | 24,458 |
2018-07-25 | $411.26 | $413.57 | $406.46 | $411.85 | $406.37 | 61,908 |
2018-07-24 | $416.25 | $419.97 | $410.00 | $411.69 | $406.21 | 69,619 |
2018-07-23 | $404.98 | $416.97 | $404.98 | $415.52 | $409.99 | 44,436 |
2018-07-20 | $401.72 | $407.65 | $401.72 | $404.47 | $399.09 | 29,618 |
2018-07-19 | $404.45 | $405.95 | $398.00 | $402.89 | $397.53 | 45,338 |
2018-07-18 | $401.01 | $407.00 | $401.01 | $404.96 | $399.57 | 44,044 |
2018-07-17 | $402.62 | $407.23 | $400.26 | $401.88 | $396.53 | 42,019 |
2018-07-16 | $400.04 | $407.80 | $398.70 | $404.58 | $399.20 | 27,256 |
2018-07-13 | $399.36 | $404.18 | $396.26 | $399.90 | $394.58 | 30,807 |
2018-07-12 | $407.01 | $408.19 | $396.12 | $400.59 | $395.26 | 48,766 |
2018-07-11 | $406.15 | $408.35 | $403.00 | $404.13 | $398.75 | 61,530 |
2018-07-10 | $415.15 | $415.59 | $405.95 | $408.16 | $402.73 | 25,188 |
2018-07-09 | $409.08 | $416.93 | $409.08 | $414.20 | $408.69 | 29,549 |
2018-07-06 | $403.27 | $412.00 | $403.27 | $408.34 | $402.91 | 25,565 |
2018-07-05 | $407.73 | $410.06 | $401.67 | $405.70 | $400.30 | 66,867 |
2018-07-03 | $408.50 | $409.48 | $404.37 | $405.38 | $399.99 | 25,227 |
2018-07-02 | $399.23 | $406.98 | $399.00 | $406.28 | $400.87 | 65,936 |
2018-06-29 | $405.47 | $411.39 | $401.75 | $403.30 | $397.93 | 44,094 |
2018-06-28 | $407.79 | $409.50 | $401.98 | $404.29 | $398.91 | 74,343 |
2018-06-27 | $419.13 | $424.34 | $405.98 | $408.15 | $402.72 | 98,177 |
2018-06-26 | $414.09 | $421.59 | $411.21 | $418.15 | $412.59 | 76,461 |
2018-06-25 | $414.95 | $417.49 | $407.84 | $412.85 | $407.36 | 95,031 |
2018-06-22 | $426.22 | $429.58 | $414.22 | $414.69 | $409.17 | 856,039 |
2018-06-21 | $426.68 | $428.19 | $419.08 | $424.12 | $418.48 | 49,082 |
2018-06-20 | $429.31 | $434.84 | $424.36 | $426.87 | $421.19 | 56,287 |
2018-06-19 | $421.21 | $430.24 | $420.50 | $428.39 | $422.69 | 47,667 |
2018-06-18 | $428.90 | $431.21 | $423.56 | $425.18 | $419.52 | 28,458 |
2018-06-15 | $433.37 | $435.50 | $425.11 | $429.35 | $423.64 | 46,261 |
2018-06-14 | $436.03 | $436.40 | $425.35 | $435.13 | $428.99 | 28,399 |
2018-06-13 | $432.26 | $438.52 | $430.35 | $434.64 | $428.51 | 43,299 |
2018-06-12 | $439.96 | $440.39 | $427.84 | $430.80 | $424.72 | 51,155 |
2018-06-11 | $442.00 | $443.33 | $432.80 | $437.58 | $431.41 | 39,987 |
2018-06-08 | $446.09 | $447.00 | $441.00 | $442.00 | $435.76 | 30,723 |
2018-06-07 | $447.94 | $449.72 | $444.67 | $446.99 | $440.68 | 34,903 |
2018-06-06 | $441.37 | $450.00 | $441.37 | $447.28 | $440.97 | 56,354 |
2018-06-05 | $442.78 | $444.50 | $437.18 | $440.00 | $433.79 | 31,488 |
2018-06-04 | $444.00 | $446.65 | $441.62 | $445.15 | $438.87 | 36,209 |
2018-06-01 | $444.23 | $447.23 | $440.10 | $443.61 | $437.35 | 21,406 |
2018-05-31 | $438.79 | $447.50 | $438.00 | $439.29 | $433.09 | 48,710 |
2018-05-30 | $436.42 | $439.73 | $432.30 | $438.32 | $432.14 | 46,455 |
2018-05-29 | $438.58 | $441.92 | $431.04 | $435.00 | $428.86 | 36,840 |
2018-05-25 | $444.39 | $448.00 | $440.69 | $442.80 | $436.55 | 17,700 |
2018-05-24 | $450.27 | $450.27 | $441.63 | $444.95 | $438.67 | 23,568 |
2018-05-23 | $447.32 | $454.39 | $447.32 | $450.80 | $444.44 | 11,598 |
2018-05-22 | $455.39 | $457.74 | $450.50 | $451.50 | $445.13 | 13,938 |
2018-05-21 | $452.11 | $457.50 | $452.11 | $457.29 | $450.84 | 22,312 |
2018-05-18 | $452.39 | $452.39 | $448.24 | $449.95 | $443.60 | 24,849 |
2018-05-17 | $446.95 | $451.44 | $444.31 | $450.00 | $443.65 | 18,731 |
2018-05-16 | $447.29 | $451.88 | $446.25 | $447.71 | $441.39 | 22,716 |
2018-05-15 | $438.67 | $452.43 | $438.67 | $447.73 | $441.41 | 26,908 |
2018-05-14 | $444.93 | $447.54 | $439.05 | $439.93 | $433.72 | 34,903 |
2018-05-11 | $446.90 | $449.50 | $441.30 | $443.90 | $437.64 | 25,940 |
2018-05-10 | $445.61 | $450.90 | $443.67 | $447.40 | $441.09 | 19,736 |
2018-05-09 | $440.35 | $449.60 | $438.99 | $445.00 | $438.72 | 20,794 |
2018-05-08 | $437.63 | $439.90 | $428.73 | $438.19 | $432.01 | 40,203 |
2018-05-07 | $433.02 | $438.39 | $431.60 | $436.10 | $429.95 | 22,426 |
2018-05-04 | $423.49 | $435.80 | $423.49 | $431.95 | $425.86 | 14,369 |
2018-05-03 | $428.98 | $429.00 | $421.86 | $424.61 | $418.62 | 23,921 |
2018-05-02 | $431.65 | $438.14 | $429.89 | $432.36 | $426.26 | 28,559 |
2018-05-01 | $431.46 | $431.54 | $421.68 | $430.92 | $424.84 | 49,646 |
2018-04-30 | $443.10 | $443.10 | $429.74 | $432.29 | $426.19 | 37,530 |
2018-04-27 | $440.25 | $442.98 | $435.92 | $441.51 | $435.28 | 30,074 |
2018-04-26 | $435.16 | $443.11 | $426.53 | $439.45 | $433.25 | 33,063 |
2018-04-25 | $427.89 | $434.93 | $425.02 | $432.80 | $426.69 | 15,562 |
2018-04-24 | $433.51 | $433.51 | $423.90 | $428.43 | $422.39 | 18,341 |
2018-04-23 | $424.95 | $428.79 | $422.23 | $422.81 | $416.84 | 17,056 |
2018-04-20 | $419.41 | $427.48 | $419.41 | $424.23 | $418.24 | 24,202 |
2018-04-19 | $413.60 | $423.18 | $413.60 | $421.92 | $415.97 | 19,480 |
2018-04-18 | $417.51 | $420.00 | $414.06 | $415.71 | $409.84 | 20,188 |
2018-04-17 | $423.01 | $424.96 | $415.21 | $416.40 | $410.53 | 26,111 |
2018-04-16 | $422.64 | $425.37 | $419.12 | $421.60 | $415.65 | 19,272 |
2018-04-13 | $425.13 | $428.74 | $418.79 | $419.40 | $413.48 | 35,160 |
2018-04-12 | $417.93 | $426.19 | $417.93 | $422.78 | $416.82 | 20,976 |
2018-04-11 | $415.10 | $422.50 | $414.24 | $417.15 | $411.26 | 28,471 |
2018-04-10 | $414.34 | $420.14 | $412.40 | $417.11 | $411.23 | 46,763 |
2018-04-09 | $412.34 | $420.64 | $407.35 | $409.20 | $403.43 | 38,205 |
2018-04-06 | $415.86 | $417.02 | $405.17 | $408.11 | $402.35 | 28,625 |
2018-04-05 | $417.00 | $421.50 | $414.47 | $419.95 | $414.03 | 49,321 |
2018-04-04 | $409.90 | $416.88 | $405.01 | $414.02 | $408.18 | 43,564 |
2018-04-03 | $406.39 | $414.26 | $406.01 | $412.11 | $406.30 | 49,308 |
2018-04-02 | $412.75 | $419.43 | $398.50 | $405.77 | $400.05 | 33,496 |
2018-03-29 | $415.29 | $421.14 | $411.21 | $413.24 | $407.41 | 43,850 |
2018-03-28 | $408.53 | $416.70 | $403.22 | $413.30 | $407.47 | 42,911 |
2018-03-27 | $424.84 | $425.00 | $400.18 | $407.90 | $402.15 | 27,676 |
2018-03-26 | $412.78 | $425.50 | $408.43 | $424.84 | $418.85 | 46,273 |
2018-03-23 | $429.97 | $429.97 | $405.60 | $405.70 | $399.98 | 24,394 |
2018-03-22 | $438.99 | $438.99 | $426.99 | $427.79 | $421.75 | 23,223 |
2018-03-21 | $443.74 | $445.40 | $436.15 | $442.00 | $435.76 | 33,924 |
2018-03-20 | $449.80 | $453.00 | $442.40 | $443.81 | $437.55 | 27,345 |
2018-03-19 | $449.83 | $449.83 | $437.25 | $449.12 | $442.78 | 36,638 |
2018-03-16 | $449.81 | $456.95 | $446.10 | $451.55 | $445.18 | 74,849 |
2018-03-15 | $449.52 | $450.30 | $444.50 | $450.29 | $443.59 | 25,501 |
2018-03-14 | $453.50 | $455.84 | $447.15 | $447.58 | $440.92 | 33,154 |
2018-03-13 | $456.30 | $463.44 | $450.05 | $452.28 | $445.55 | 39,246 |
2018-03-12 | $456.27 | $460.00 | $446.34 | $455.30 | $448.53 | 35,099 |
2018-03-09 | $440.99 | $457.93 | $435.91 | $456.05 | $449.27 | 35,005 |
2018-03-08 | $445.51 | $447.30 | $438.00 | $438.65 | $432.13 | 44,681 |
2018-03-07 | $429.47 | $448.34 | $429.05 | $445.51 | $438.88 | 30,255 |
2018-03-06 | $427.63 | $437.96 | $419.84 | $432.00 | $425.58 | 23,468 |
2018-03-05 | $415.25 | $428.82 | $415.25 | $427.61 | $421.25 | 21,069 |
2018-03-02 | $410.23 | $419.36 | $403.16 | $417.48 | $411.27 | 14,642 |
2018-03-01 | $408.49 | $419.75 | $402.62 | $412.74 | $406.60 | 34,229 |
2018-02-28 | $420.20 | $422.74 | $407.10 | $407.10 | $401.05 | 23,442 |
2018-02-27 | $431.80 | $431.80 | $415.85 | $418.29 | $412.07 | 25,450 |
2018-02-26 | $429.11 | $432.10 | $424.65 | $429.63 | $423.24 | 13,185 |
2018-02-23 | $429.99 | $430.12 | $425.02 | $430.12 | $423.72 | 22,116 |
2018-02-22 | $429.95 | $435.71 | $424.35 | $424.35 | $418.04 | 20,022 |
2018-02-21 | $428.54 | $434.53 | $427.78 | $429.50 | $423.11 | 22,072 |
2018-02-20 | $434.82 | $435.36 | $425.90 | $427.60 | $421.24 | 16,687 |
2018-02-16 | $433.38 | $438.48 | $433.38 | $436.80 | $430.30 | 11,391 |
2018-02-15 | $433.15 | $435.60 | $427.60 | $434.30 | $427.84 | 16,951 |
2018-02-14 | $421.16 | $431.77 | $421.16 | $430.97 | $424.56 | 11,217 |
2018-02-13 | $424.58 | $426.00 | $423.00 | $424.75 | $418.43 | 14,712 |
2018-02-12 | $419.99 | $431.01 | $418.43 | $426.50 | $420.16 | 51,326 |
2018-02-09 | $418.00 | $425.65 | $408.07 | $418.68 | $412.45 | 48,786 |
2018-02-08 | $421.99 | $428.85 | $410.64 | $412.18 | $406.05 | 38,020 |
2018-02-07 | $415.98 | $422.35 | $409.38 | $419.80 | $413.56 | 69,573 |
2018-02-06 | $406.57 | $422.02 | $404.84 | $416.59 | $410.39 | 67,506 |
2018-02-05 | $422.43 | $430.64 | $411.74 | $414.98 | $408.81 | 23,001 |
2018-02-02 | $437.01 | $440.00 | $423.57 | $427.40 | $421.04 | 27,629 |
2018-02-01 | $429.94 | $441.44 | $426.67 | $438.65 | $432.13 | 30,555 |
2018-01-31 | $436.84 | $436.84 | $425.41 | $425.41 | $419.08 | 20,837 |
2018-01-30 | $429.21 | $438.45 | $426.93 | $435.11 | $428.64 | 31,943 |
2018-01-29 | $437.00 | $438.35 | $429.39 | $432.72 | $426.28 | 27,871 |
2018-01-26 | $441.49 | $441.49 | $432.17 | $437.16 | $430.66 | 16,017 |
2018-01-25 | $438.27 | $443.80 | $433.66 | $438.84 | $432.31 | 29,427 |
2018-01-24 | $438.47 | $442.70 | $434.27 | $437.47 | $430.96 | 22,288 |
2018-01-23 | $449.33 | $449.33 | $432.26 | $438.73 | $432.21 | 50,681 |
2018-01-22 | $449.74 | $450.49 | $444.00 | $449.91 | $443.22 | 33,395 |
2018-01-19 | $442.98 | $450.30 | $442.98 | $449.54 | $442.85 | 14,638 |
2018-01-18 | $449.03 | $451.04 | $442.05 | $444.65 | $438.04 | 28,783 |
2018-01-17 | $448.95 | $452.25 | $440.40 | $448.97 | $442.29 | 27,348 |
2018-01-16 | $450.00 | $456.99 | $436.50 | $439.63 | $433.09 | 62,529 |
2018-01-12 | $444.97 | $459.27 | $443.00 | $447.01 | $440.36 | 56,203 |
2018-01-11 | $435.00 | $447.24 | $427.62 | $444.36 | $437.75 | 40,218 |
2018-01-10 | $424.27 | $435.87 | $424.27 | $432.73 | $426.29 | 33,734 |
2018-01-09 | $422.50 | $429.82 | $422.50 | $425.22 | $418.90 | 28,843 |
2018-01-08 | $420.04 | $425.27 | $420.04 | $421.39 | $415.12 | 19,740 |
2018-01-05 | $417.98 | $422.53 | $416.39 | $420.83 | $414.57 | 40,174 |
2018-01-04 | $404.74 | $417.70 | $404.74 | $414.00 | $407.84 | 23,732 |
2018-01-03 | $403.50 | $407.25 | $403.09 | $403.36 | $397.36 | 13,274 |
2018-01-02 | $405.90 | $407.05 | $401.30 | $404.50 | $398.48 | 30,085 |
2017-12-29 | $405.97 | $405.97 | $397.90 | $403.00 | $397.01 | 16,478 |
2017-12-28 | $408.25 | $410.90 | $404.80 | $404.80 | $398.78 | 8,364 |
2017-12-27 | $408.19 | $417.31 | $402.32 | $406.62 | $400.57 | 30,668 |
2017-12-26 | $413.14 | $415.64 | $405.33 | $408.16 | $402.09 | 14,025 |
2017-12-22 | $410.66 | $416.55 | $410.00 | $413.28 | $407.13 | 29,819 |
2017-12-21 | $407.52 | $412.49 | $406.50 | $412.47 | $406.34 | 15,150 |
2017-12-20 | $410.30 | $415.17 | $397.85 | $406.31 | $400.27 | 19,588 |
2017-12-19 | $416.41 | $416.41 | $410.45 | $412.25 | $406.12 | 12,832 |
2017-12-18 | $413.99 | $420.88 | $406.00 | $417.38 | $411.17 | 23,584 |
2017-12-15 | $406.30 | $419.49 | $393.77 | $409.76 | $403.67 | 49,443 |
2017-12-14 | $410.15 | $415.99 | $397.05 | $404.98 | $398.62 | 26,335 |
2017-12-13 | $408.94 | $414.71 | $405.82 | $410.00 | $403.56 | 18,158 |
2017-12-12 | $402.49 | $411.72 | $402.49 | $409.61 | $403.17 | 28,098 |
2017-12-11 | $403.00 | $408.93 | $401.83 | $402.00 | $395.68 | 29,147 |
2017-12-08 | $418.49 | $418.49 | $404.56 | $406.00 | $399.62 | 13,402 |
2017-12-07 | $413.30 | $418.24 | $413.30 | $416.23 | $409.69 | 10,460 |
2017-12-06 | $410.90 | $419.11 | $410.90 | $413.46 | $406.96 | 13,629 |
2017-12-05 | $431.00 | $431.00 | $411.74 | $411.74 | $405.27 | 15,466 |
2017-12-04 | $427.09 | $433.72 | $427.09 | $429.21 | $422.47 | 31,547 |
2017-12-01 | $424.71 | $424.71 | $411.98 | $421.63 | $415.01 | 16,845 |
2017-11-30 | $435.12 | $435.12 | $425.00 | $426.49 | $419.79 | 18,058 |
2017-11-29 | $420.86 | $436.00 | $420.86 | $433.92 | $427.10 | 21,012 |
2017-11-28 | $406.11 | $419.32 | $404.79 | $418.51 | $411.93 | 15,319 |
2017-11-27 | $410.41 | $410.94 | $404.78 | $407.49 | $401.09 | 12,456 |
2017-11-24 | $408.53 | $410.41 | $406.88 | $408.38 | $401.96 | 3,624 |
2017-11-22 | $410.02 | $411.90 | $407.42 | $407.42 | $401.02 | 8,810 |
2017-11-21 | $414.70 | $418.17 | $408.68 | $411.60 | $405.13 | 16,701 |
2017-11-20 | $398.97 | $410.14 | $398.97 | $410.00 | $403.56 | 18,381 |
2017-11-17 | $398.00 | $401.05 | $397.90 | $399.19 | $392.92 | 11,333 |
2017-11-16 | $400.43 | $402.30 | $398.09 | $400.68 | $394.38 | 14,695 |
2017-11-15 | $396.12 | $401.81 | $396.12 | $397.33 | $391.09 | 14,307 |
2017-11-14 | $392.57 | $400.55 | $392.57 | $399.53 | $393.25 | 9,639 |
2017-11-13 | $392.00 | $394.76 | $388.41 | $394.08 | $387.89 | 9,996 |
2017-11-10 | $392.39 | $392.50 | $387.22 | $388.00 | $381.90 | 12,626 |
2017-11-09 | $390.26 | $393.74 | $390.00 | $391.28 | $385.13 | 8,958 |
2017-11-08 | $395.32 | $397.85 | $391.75 | $393.48 | $387.30 | 15,850 |
2017-11-07 | $407.08 | $407.08 | $393.12 | $396.50 | $390.27 | 20,645 |
2017-11-06 | $408.00 | $409.23 | $405.82 | $408.03 | $401.62 | 12,793 |
2017-11-03 | $412.64 | $412.64 | $406.00 | $410.44 | $403.99 | 25,818 |
2017-11-02 | $398.99 | $409.44 | $397.99 | $408.52 | $402.10 | 12,626 |
2017-11-01 | $408.35 | $410.09 | $400.27 | $402.42 | $396.10 | 15,850 |
2017-10-31 | $403.25 | $407.05 | $402.55 | $405.00 | $398.64 | 22,542 |
2017-10-30 | $413.50 | $416.80 | $401.77 | $401.77 | $395.46 | 20,880 |
2017-10-27 | $413.51 | $417.98 | $409.19 | $414.60 | $408.09 | 75,817 |
2017-10-26 | $393.07 | $413.29 | $392.95 | $412.13 | $405.65 | 45,240 |
2017-10-25 | $385.55 | $391.37 | $382.01 | $391.37 | $385.22 | 30,213 |
2017-10-24 | $383.13 | $387.86 | $383.13 | $385.82 | $379.76 | 7,560 |
2017-10-23 | $391.00 | $392.00 | $383.00 | $384.03 | $378.00 | 21,503 |
2017-10-20 | $388.41 | $391.87 | $388.41 | $391.00 | $384.86 | 15,215 |
2017-10-19 | $381.89 | $385.14 | $381.88 | $383.44 | $377.42 | 15,652 |
2017-10-18 | $381.16 | $387.79 | $381.16 | $385.68 | $379.62 | 11,494 |
2017-10-17 | $386.90 | $386.90 | $379.58 | $380.96 | $374.97 | 14,280 |
2017-10-16 | $384.99 | $388.66 | $383.70 | $386.87 | $380.79 | 13,143 |
2017-10-13 | $385.89 | $387.00 | $383.26 | $383.58 | $377.55 | 14,363 |
2017-10-12 | $384.50 | $385.79 | $382.59 | $384.49 | $378.45 | 14,746 |
2017-10-11 | $383.00 | $385.96 | $380.00 | $384.57 | $378.53 | 19,986 |
2017-10-10 | $381.45 | $383.61 | $378.43 | $383.25 | $377.23 | 30,207 |
2017-10-09 | $379.09 | $380.97 | $376.95 | $380.97 | $374.98 | 15,001 |
2017-10-06 | $381.25 | $383.03 | $376.70 | $378.10 | $372.16 | 17,238 |
2017-10-05 | $374.16 | $384.89 | $371.52 | $382.04 | $376.04 | 20,464 |
2017-10-04 | $381.44 | $383.61 | $374.65 | $374.96 | $369.07 | 19,871 |
2017-10-03 | $381.01 | $381.99 | $377.74 | $381.36 | $375.37 | 25,797 |
2017-10-02 | $375.85 | $379.04 | $372.78 | $378.26 | $372.32 | 31,440 |
2017-09-29 | $370.53 | $379.49 | $370.53 | $373.89 | $368.02 | 73,962 |
2017-09-28 | $372.75 | $375.23 | $368.91 | $369.23 | $363.43 | 31,897 |
2017-09-27 | $361.90 | $374.64 | $361.15 | $372.72 | $366.86 | 28,372 |
2017-09-26 | $358.38 | $361.40 | $358.38 | $359.76 | $354.11 | 31,124 |
2017-09-25 | $354.80 | $358.28 | $352.15 | $357.52 | $351.90 | 25,983 |
2017-09-22 | $350.50 | $354.75 | $350.50 | $354.75 | $349.18 | 12,276 |
2017-09-21 | $350.50 | $355.15 | $350.50 | $352.77 | $347.23 | 20,954 |
2017-09-20 | $346.32 | $355.89 | $345.78 | $352.80 | $347.26 | 48,942 |
2017-09-19 | $349.69 | $351.21 | $344.62 | $348.42 | $342.95 | 28,640 |
2017-09-18 | $341.50 | $350.70 | $341.50 | $348.80 | $343.32 | 54,098 |
2017-09-15 | $335.63 | $340.44 | $335.51 | $338.37 | $333.05 | 76,255 |
2017-09-14 | $336.55 | $338.00 | $334.52 | $335.23 | $329.67 | 27,389 |
2017-09-13 | $335.72 | $345.67 | $335.72 | $338.02 | $332.41 | 57,203 |
2017-09-12 | $337.68 | $341.84 | $337.68 | $340.51 | $334.86 | 28,963 |
2017-09-11 | $334.43 | $340.83 | $332.56 | $337.73 | $332.13 | 42,100 |
2017-09-08 | $323.74 | $333.05 | $323.74 | $329.71 | $324.24 | 25,799 |
2017-09-07 | $337.28 | $337.28 | $324.00 | $325.67 | $320.27 | 37,207 |
2017-09-06 | $336.31 | $337.48 | $333.84 | $334.10 | $328.56 | 12,015 |
2017-09-05 | $338.40 | $341.50 | $332.47 | $332.67 | $327.15 | 30,029 |
2017-09-01 | $342.16 | $343.98 | $336.00 | $339.29 | $333.66 | 36,027 |
2017-08-31 | $344.90 | $344.90 | $338.97 | $340.51 | $334.86 | 34,704 |
2017-08-30 | $340.00 | $343.50 | $340.00 | $341.27 | $335.61 | 22,017 |
2017-08-29 | $341.26 | $343.80 | $337.40 | $340.79 | $335.14 | 18,660 |
2017-08-28 | $347.00 | $347.01 | $340.07 | $343.29 | $337.60 | 28,160 |
2017-08-25 | $346.50 | $350.60 | $343.79 | $346.42 | $340.67 | 20,306 |
2017-08-24 | $342.67 | $347.63 | $339.81 | $343.82 | $338.12 | 23,803 |
2017-08-23 | $346.60 | $351.19 | $343.69 | $343.73 | $338.03 | 43,972 |
2017-08-22 | $341.90 | $350.05 | $340.10 | $349.25 | $343.46 | 45,483 |
2017-08-21 | $336.65 | $340.70 | $335.03 | $337.70 | $332.10 | 24,651 |
2017-08-18 | $337.59 | $340.83 | $336.29 | $338.51 | $332.90 | 18,272 |
2017-08-17 | $351.71 | $351.71 | $339.91 | $340.41 | $334.76 | 15,094 |
2017-08-16 | $348.57 | $353.70 | $345.51 | $348.84 | $343.05 | 21,593 |
2017-08-15 | $354.01 | $355.00 | $347.13 | $347.40 | $341.64 | 14,830 |
2017-08-14 | $347.27 | $353.74 | $346.00 | $353.02 | $347.17 | 39,238 |
2017-08-11 | $352.98 | $353.09 | $345.06 | $345.06 | $339.34 | 19,892 |
2017-08-10 | $358.12 | $360.47 | $349.00 | $351.10 | $345.28 | 31,956 |
2017-08-09 | $364.45 | $364.98 | $359.00 | $360.61 | $354.63 | 20,927 |
2017-08-08 | $365.74 | $373.36 | $365.10 | $365.50 | $359.44 | 22,562 |
2017-08-07 | $365.26 | $367.00 | $363.60 | $363.81 | $357.78 | 18,427 |
2017-08-04 | $368.44 | $369.15 | $365.39 | $365.39 | $359.33 | 11,358 |
2017-08-03 | $367.89 | $367.92 | $364.28 | $365.74 | $359.67 | 7,288 |
2017-08-02 | $369.80 | $372.79 | $366.18 | $368.71 | $362.60 | 21,929 |
2017-08-01 | $370.65 | $373.51 | $366.78 | $368.04 | $361.94 | 30,264 |
2017-07-31 | $362.64 | $369.74 | $362.64 | $368.02 | $361.92 | 22,342 |
2017-07-28 | $365.10 | $368.31 | $360.48 | $365.66 | $359.60 | 17,480 |
2017-07-27 | $370.00 | $374.58 | $368.23 | $369.47 | $363.34 | 30,904 |
2017-07-26 | $381.47 | $381.47 | $367.53 | $370.36 | $364.22 | 33,105 |
2017-07-25 | $379.75 | $383.97 | $376.20 | $379.93 | $373.63 | 21,152 |
2017-07-24 | $375.00 | $376.82 | $371.41 | $376.82 | $370.57 | 29,799 |
2017-07-21 | $381.93 | $381.93 | $371.48 | $372.29 | $366.12 | 17,937 |
2017-07-20 | $374.27 | $374.97 | $371.96 | $373.79 | $367.59 | 14,545 |
2017-07-19 | $374.97 | $377.80 | $374.30 | $375.39 | $369.16 | 14,651 |
2017-07-18 | $370.87 | $376.58 | $369.00 | $374.62 | $368.41 | 12,703 |
2017-07-17 | $372.90 | $376.49 | $371.72 | $374.02 | $367.82 | 21,165 |
2017-07-14 | $381.41 | $381.41 | $370.16 | $373.70 | $367.50 | 26,290 |
2017-07-13 | $385.90 | $385.95 | $375.71 | $383.00 | $376.65 | 34,598 |
2017-07-12 | $381.60 | $387.36 | $381.30 | $382.17 | $375.83 | 35,685 |
2017-07-11 | $383.00 | $384.50 | $378.00 | $380.77 | $374.46 | 44,335 |
2017-07-10 | $381.20 | $386.60 | $378.37 | $383.17 | $376.82 | 40,338 |
2017-07-07 | $379.87 | $384.00 | $372.75 | $383.24 | $376.88 | 23,449 |
2017-07-06 | $377.98 | $383.18 | $375.56 | $376.68 | $370.43 | 39,091 |
2017-07-05 | $384.84 | $386.05 | $374.72 | $381.24 | $374.92 | 29,470 |
2017-07-03 | $375.69 | $395.15 | $375.69 | $383.36 | $377.00 | 30,035 |
2017-06-30 | $377.00 | $380.00 | $370.69 | $372.70 | $366.52 | 28,461 |
2017-06-29 | $372.87 | $380.02 | $372.52 | $374.40 | $368.19 | 37,196 |
2017-06-28 | $361.89 | $376.05 | $361.89 | $369.77 | $363.64 | 43,102 |
2017-06-27 | $355.89 | $361.57 | $355.64 | $360.09 | $354.12 | 42,920 |
2017-06-26 | $363.00 | $363.00 | $352.70 | $355.43 | $349.54 | 59,297 |
2017-06-23 | $356.45 | $371.45 | $351.66 | $363.37 | $357.34 | 110,051 |
2017-06-22 | $354.37 | $355.80 | $346.55 | $351.32 | $345.21 | 70,990 |
2017-06-21 | $365.23 | $367.46 | $355.96 | $355.96 | $349.77 | 31,897 |
2017-06-20 | $365.27 | $370.40 | $361.11 | $363.08 | $356.76 | 32,200 |
2017-06-19 | $376.80 | $380.45 | $367.01 | $368.72 | $362.31 | 30,654 |
2017-06-16 | $367.53 | $376.61 | $367.53 | $371.82 | $365.35 | 55,566 |
2017-06-15 | $361.89 | $371.91 | $361.89 | $370.05 | $363.61 | 28,927 |
2017-06-14 | $359.00 | $365.78 | $353.18 | $364.62 | $358.28 | 34,306 |
2017-06-13 | $362.57 | $362.57 | $355.94 | $359.95 | $353.69 | 20,625 |
2017-06-12 | $365.76 | $380.00 | $355.57 | $359.81 | $353.55 | 46,055 |
2017-06-09 | $352.00 | $365.92 | $352.00 | $365.51 | $359.15 | 32,447 |
2017-06-08 | $325.90 | $354.15 | $325.90 | $350.50 | $344.40 | 29,694 |
2017-06-07 | $333.17 | $338.94 | $332.32 | $338.13 | $332.25 | 14,732 |
2017-06-06 | $333.02 | $336.40 | $330.63 | $334.97 | $329.14 | 16,932 |
2017-06-05 | $339.28 | $340.76 | $335.90 | $336.10 | $330.25 | 18,371 |
2017-06-02 | $335.11 | $345.14 | $335.11 | $340.75 | $334.82 | 38,647 |
2017-06-01 | $334.00 | $338.12 | $330.31 | $337.65 | $331.78 | 28,915 |
2017-05-31 | $328.12 | $333.50 | $326.00 | $331.40 | $325.63 | 23,585 |
2017-05-30 | $332.87 | $332.87 | $327.88 | $329.28 | $323.55 | 26,282 |
2017-05-26 | $335.20 | $336.50 | $334.34 | $334.81 | $328.99 | 14,385 |
2017-05-25 | $337.40 | $340.19 | $335.07 | $335.84 | $330.00 | 13,811 |
2017-05-24 | $333.41 | $340.57 | $333.41 | $337.39 | $331.52 | 24,433 |
2017-05-23 | $333.10 | $341.00 | $332.20 | $339.71 | $333.80 | 17,082 |
2017-05-22 | $334.99 | $336.45 | $332.15 | $334.04 | $328.23 | 15,208 |
2017-05-19 | $334.85 | $339.01 | $332.62 | $334.28 | $328.46 | 37,486 |
2017-05-18 | $329.82 | $338.80 | $329.82 | $335.57 | $329.73 | 34,245 |
2017-05-17 | $340.32 | $341.59 | $328.90 | $330.78 | $325.03 | 28,921 |
2017-05-16 | $343.02 | $346.04 | $335.91 | $345.40 | $339.39 | 20,260 |
2017-05-15 | $340.22 | $345.65 | $340.22 | $343.56 | $337.58 | 24,340 |
2017-05-12 | $341.82 | $346.40 | $330.37 | $339.76 | $333.85 | 17,673 |
2017-05-11 | $347.01 | $347.01 | $339.35 | $343.27 | $337.30 | 22,146 |
2017-05-10 | $347.10 | $349.75 | $346.03 | $347.62 | $341.57 | 19,956 |
2017-05-09 | $354.80 | $357.46 | $349.40 | $350.40 | $344.30 | 26,706 |
2017-05-08 | $351.66 | $354.07 | $350.20 | $353.49 | $347.34 | 11,191 |
2017-05-05 | $355.01 | $355.01 | $349.47 | $351.65 | $345.53 | 15,487 |
2017-05-04 | $348.20 | $357.90 | $348.20 | $355.17 | $348.99 | 15,973 |
2017-05-03 | $345.19 | $350.62 | $345.19 | $350.31 | $344.22 | 20,160 |
2017-05-02 | $348.91 | $351.20 | $345.38 | $347.67 | $341.62 | 17,491 |
2017-05-01 | $349.47 | $351.76 | $343.93 | $351.20 | $345.09 | 33,012 |
2017-04-28 | $359.71 | $359.71 | $346.15 | $348.06 | $342.01 | 30,588 |
2017-04-27 | $360.15 | $363.39 | $357.68 | $360.28 | $354.01 | 11,654 |
2017-04-26 | $347.10 | $361.20 | $342.97 | $359.51 | $353.26 | 31,296 |
2017-04-25 | $349.15 | $353.21 | $346.54 | $347.80 | $341.75 | 24,995 |
2017-04-24 | $342.40 | $346.78 | $339.05 | $346.42 | $340.39 | 22,402 |
2017-04-21 | $335.82 | $337.57 | $333.50 | $336.32 | $330.47 | 16,462 |
2017-04-20 | $332.23 | $339.50 | $328.27 | $336.25 | $330.40 | 16,580 |
2017-04-19 | $327.41 | $335.74 | $327.40 | $330.82 | $325.07 | 20,533 |
2017-04-18 | $327.13 | $329.10 | $324.24 | $328.44 | $322.73 | 11,190 |
2017-04-17 | $324.00 | $327.78 | $320.10 | $326.80 | $321.12 | 20,646 |
2017-04-13 | $327.41 | $330.13 | $322.34 | $322.97 | $317.35 | 15,691 |
2017-04-12 | $331.57 | $334.61 | $328.67 | $328.98 | $323.26 | 14,759 |
2017-04-11 | $327.11 | $334.09 | $327.11 | $333.68 | $327.88 | 17,258 |
2017-04-10 | $336.95 | $336.95 | $328.00 | $329.32 | $323.59 | 16,158 |
2017-04-07 | $329.00 | $332.07 | $327.80 | $328.65 | $322.93 | 15,401 |
2017-04-06 | $326.25 | $331.28 | $325.00 | $330.51 | $324.76 | 22,708 |
2017-04-05 | $334.34 | $338.31 | $326.77 | $327.25 | $321.56 | 25,681 |
2017-04-04 | $337.98 | $337.98 | $330.50 | $332.55 | $326.76 | 15,022 |
2017-04-03 | $336.55 | $339.94 | $329.61 | $335.15 | $329.32 | 18,035 |
2017-03-31 | $338.75 | $339.60 | $334.82 | $335.37 | $329.54 | 23,319 |
2017-03-30 | $327.55 | $341.56 | $327.55 | $340.11 | $334.19 | 29,164 |
2017-03-29 | $329.99 | $338.74 | $328.60 | $329.31 | $323.58 | 21,102 |
2017-03-28 | $324.46 | $330.84 | $319.40 | $329.97 | $324.23 | 16,679 |
2017-03-27 | $323.13 | $328.13 | $321.03 | $325.33 | $319.67 | 21,300 |
2017-03-24 | $329.95 | $329.95 | $323.34 | $327.02 | $321.33 | 17,432 |
2017-03-23 | $325.20 | $331.71 | $324.15 | $327.00 | $321.31 | 26,513 |
2017-03-22 | $326.12 | $328.36 | $323.79 | $324.51 | $318.86 | 20,494 |
2017-03-21 | $345.50 | $345.50 | $327.71 | $328.21 | $322.50 | 44,186 |
2017-03-20 | $347.02 | $349.78 | $342.90 | $343.92 | $337.94 | 12,457 |
2017-03-17 | $347.08 | $353.50 | $344.15 | $346.50 | $340.47 | 113,417 |
2017-03-16 | $346.48 | $355.98 | $342.70 | $348.40 | $342.34 | 23,040 |
2017-03-15 | $351.91 | $354.38 | $345.20 | $346.73 | $340.41 | 23,637 |
2017-03-14 | $350.93 | $352.37 | $348.00 | $349.84 | $343.46 | 27,829 |
2017-03-13 | $350.07 | $357.13 | $347.54 | $351.47 | $345.06 | 27,759 |
2017-03-10 | $353.26 | $353.53 | $348.00 | $352.10 | $345.68 | 29,870 |
2017-03-09 | $349.96 | $353.47 | $348.46 | $349.76 | $343.38 | 40,770 |
2017-03-08 | $355.46 | $355.60 | $348.86 | $350.17 | $343.78 | 67,637 |
2017-03-07 | $357.50 | $367.55 | $352.80 | $353.90 | $347.44 | 28,683 |
2017-03-06 | $364.17 | $364.17 | $354.11 | $359.34 | $352.79 | 28,106 |
2017-03-03 | $364.52 | $366.24 | $357.77 | $365.03 | $358.37 | 19,541 |
2017-03-02 | $368.00 | $369.50 | $360.88 | $362.23 | $355.62 | 34,756 |
2017-03-01 | $359.54 | $368.00 | $359.54 | $367.98 | $361.27 | 36,459 |
2017-02-28 | $363.50 | $363.50 | $354.00 | $356.29 | $349.79 | 25,389 |
2017-02-27 | $361.65 | $364.53 | $359.33 | $364.36 | $357.71 | 25,403 |
2017-02-24 | $360.01 | $363.82 | $359.01 | $362.60 | $355.99 | 16,908 |
2017-02-23 | $366.05 | $366.11 | $362.24 | $363.85 | $357.21 | 36,986 |
2017-02-22 | $367.71 | $368.00 | $363.20 | $363.82 | $357.18 | 28,357 |
2017-02-21 | $367.01 | $369.88 | $335.00 | $368.30 | $361.58 | 16,280 |
2017-02-17 | $368.67 | $368.67 | $362.00 | $367.80 | $361.09 | 31,577 |
2017-02-16 | $370.46 | $370.83 | $367.53 | $368.35 | $361.63 | 61,691 |
2017-02-15 | $366.04 | $370.85 | $363.42 | $369.60 | $362.86 | 30,222 |
2017-02-14 | $369.98 | $369.98 | $363.52 | $366.97 | $360.28 | 14,707 |
2017-02-13 | $360.92 | $364.42 | $360.92 | $362.48 | $355.87 | 7,640 |
2017-02-10 | $357.71 | $359.48 | $357.23 | $358.94 | $352.39 | 6,815 |
2017-02-09 | $347.60 | $356.99 | $347.60 | $356.80 | $350.29 | 39,838 |
2017-02-08 | $351.02 | $354.11 | $346.23 | $347.45 | $341.11 | 30,704 |
2017-02-07 | $361.44 | $362.29 | $347.87 | $355.08 | $348.60 | 14,626 |
2017-02-06 | $365.03 | $366.60 | $359.95 | $360.94 | $354.36 | 19,041 |
2017-02-03 | $361.54 | $369.27 | $361.00 | $367.22 | $360.52 | 23,713 |
2017-02-02 | $361.95 | $363.97 | $356.75 | $358.62 | $352.08 | 28,400 |
2017-02-01 | $369.11 | $373.48 | $362.85 | $363.61 | $356.98 | 21,932 |
2017-01-31 | $363.99 | $367.79 | $362.67 | $366.74 | $360.05 | 17,207 |
2017-01-30 | $370.61 | $370.61 | $362.30 | $365.47 | $358.80 | 22,360 |
2017-01-27 | $376.25 | $377.59 | $371.30 | $371.86 | $365.08 | 14,684 |
2017-01-26 | $381.75 | $384.12 | $371.51 | $378.28 | $371.38 | 22,105 |
2017-01-25 | $369.99 | $383.43 | $368.82 | $381.85 | $374.88 | 46,570 |
2017-01-24 | $358.00 | $367.63 | $355.00 | $367.00 | $360.31 | 47,799 |
2017-01-23 | $359.00 | $359.00 | $355.00 | $357.85 | $351.32 | 12,510 |
2017-01-20 | $356.16 | $363.34 | $356.16 | $359.51 | $352.95 | 31,028 |
2017-01-19 | $357.00 | $358.00 | $354.35 | $356.78 | $350.27 | 15,951 |
2017-01-18 | $351.06 | $356.15 | $348.84 | $356.15 | $349.65 | 28,474 |
2017-01-17 | $355.00 | $364.99 | $350.02 | $350.06 | $343.67 | 27,227 |
2017-01-13 | $355.00 | $359.25 | $355.00 | $357.90 | $351.37 | 16,239 |
2017-01-12 | $358.60 | $358.60 | $351.00 | $353.95 | $347.49 | 37,939 |
2017-01-11 | $356.00 | $359.09 | $354.95 | $359.08 | $352.53 | 25,738 |
2017-01-10 | $349.00 | $356.72 | $348.00 | $356.68 | $350.17 | 38,923 |
2017-01-09 | $351.29 | $351.29 | $344.25 | $347.92 | $341.57 | 35,675 |
2017-01-06 | $352.16 | $357.30 | $349.71 | $354.02 | $347.56 | 14,307 |
2017-01-05 | $358.65 | $358.65 | $348.00 | $352.16 | $345.74 | 19,084 |
2017-01-04 | $355.00 | $360.70 | $355.00 | $358.54 | $352.00 | 19,516 |
2017-01-03 | $357.60 | $359.09 | $353.32 | $354.99 | $348.51 | 39,068 |
2016-12-30 | $355.48 | $357.06 | $354.13 | $355.00 | $348.52 | 23,408 |
2016-12-29 | $361.62 | $362.15 | $353.00 | $356.19 | $349.69 | 32,034 |
2016-12-28 | $364.79 | $364.79 | $361.52 | $362.01 | $355.41 | 10,324 |
2016-12-27 | $364.60 | $365.50 | $363.30 | $364.81 | $358.16 | 20,219 |
2016-12-23 | $362.70 | $365.91 | $362.70 | $364.82 | $358.17 | 26,406 |
2016-12-22 | $363.00 | $365.00 | $361.00 | $363.56 | $356.93 | 97,046 |
2016-12-21 | $365.00 | $365.00 | $362.18 | $362.73 | $356.11 | 32,307 |
2016-12-20 | $361.50 | $364.73 | $359.66 | $364.73 | $358.08 | 36,109 |
2016-12-19 | $360.38 | $362.46 | $358.80 | $360.08 | $353.51 | 35,177 |
2016-12-16 | $365.00 | $366.73 | $357.14 | $359.04 | $352.49 | 81,430 |
2016-12-15 | $363.50 | $367.00 | $362.00 | $365.09 | $358.43 | 55,332 |
2016-12-14 | $364.00 | $365.88 | $361.57 | $362.48 | $355.58 | 52,386 |
2016-12-13 | $364.00 | $365.00 | $363.16 | $363.78 | $356.85 | 57,088 |
2016-12-12 | $364.07 | $364.70 | $361.65 | $362.67 | $355.76 | 26,898 |
2016-12-09 | $360.96 | $364.62 | $359.84 | $364.60 | $357.66 | 65,625 |
2016-12-08 | $359.88 | $364.00 | $358.04 | $361.47 | $354.58 | 57,438 |
2016-12-07 | $357.41 | $361.08 | $357.41 | $359.35 | $352.51 | 27,167 |
2016-12-06 | $351.99 | $360.60 | $351.98 | $360.21 | $353.35 | 20,188 |
2016-12-05 | $355.11 | $357.15 | $352.15 | $354.69 | $347.93 | 28,710 |
2016-12-02 | $358.00 | $359.17 | $352.01 | $353.74 | $347.00 | 11,915 |
2016-12-01 | $359.65 | $364.00 | $357.21 | $359.68 | $352.83 | 33,990 |
2016-11-30 | $355.97 | $359.00 | $355.51 | $356.37 | $349.58 | 26,809 |
2016-11-29 | $347.00 | $353.56 | $340.23 | $350.52 | $343.84 | 21,963 |
2016-11-28 | $353.00 | $355.39 | $349.96 | $350.03 | $343.36 | 13,230 |
2016-11-25 | $357.00 | $359.96 | $356.22 | $357.90 | $351.08 | 6,120 |
2016-11-23 | $355.42 | $359.74 | $353.42 | $357.48 | $350.67 | 13,407 |
2016-11-22 | $350.21 | $354.36 | $348.09 | $353.58 | $346.85 | 24,300 |
2016-11-21 | $348.00 | $350.00 | $346.26 | $348.49 | $341.85 | 15,383 |
2016-11-18 | $350.74 | $350.74 | $345.77 | $347.41 | $340.79 | 27,567 |
2016-11-17 | $340.07 | $354.30 | $335.00 | $349.21 | $342.56 | 45,678 |
2016-11-16 | $339.38 | $340.62 | $333.85 | $340.13 | $333.65 | 23,632 |
2016-11-15 | $338.33 | $345.66 | $334.93 | $341.65 | $335.14 | 45,335 |
2016-11-14 | $323.50 | $341.59 | $323.50 | $340.90 | $334.41 | 47,357 |
2016-11-11 | $314.49 | $325.97 | $313.14 | $322.98 | $316.83 | 134,622 |
2016-11-10 | $309.86 | $329.45 | $309.86 | $314.54 | $308.55 | 63,777 |
2016-11-09 | $289.17 | $308.00 | $289.17 | $307.16 | $301.31 | 43,092 |
2016-11-08 | $291.83 | $293.42 | $283.98 | $290.99 | $285.45 | 17,593 |
2016-11-07 | $287.85 | $294.00 | $284.26 | $292.21 | $286.64 | 33,753 |
2016-11-04 | $284.05 | $287.64 | $283.84 | $283.96 | $278.55 | 10,711 |
2016-11-03 | $287.98 | $287.98 | $284.68 | $286.23 | $280.78 | 10,338 |
2016-11-02 | $287.04 | $290.81 | $281.99 | $286.00 | $280.55 | 17,111 |
2016-11-01 | $288.99 | $293.00 | $288.98 | $291.73 | $286.17 | 19,758 |
2016-10-31 | $289.00 | $291.74 | $288.89 | $291.00 | $285.46 | 20,957 |
2016-10-28 | $288.99 | $290.69 | $287.71 | $289.59 | $284.07 | 12,805 |
2016-10-27 | $287.89 | $291.44 | $280.98 | $288.66 | $283.16 | 11,808 |
2016-10-26 | $293.00 | $295.99 | $286.20 | $288.58 | $283.08 | 9,583 |
2016-10-25 | $291.75 | $294.07 | $290.42 | $294.07 | $288.47 | 19,969 |
2016-10-24 | $290.35 | $292.43 | $290.35 | $292.29 | $286.72 | 13,455 |
2016-10-21 | $286.07 | $290.44 | $285.78 | $289.50 | $283.99 | 19,301 |
2016-10-20 | $291.43 | $291.99 | $284.55 | $287.92 | $282.44 | 19,821 |
2016-10-19 | $291.65 | $292.80 | $289.98 | $291.98 | $286.42 | 24,469 |
2016-10-18 | $291.20 | $292.75 | $289.67 | $290.88 | $285.34 | 17,491 |
2016-10-17 | $292.74 | $292.74 | $289.25 | $289.59 | $284.07 | 20,223 |
2016-10-14 | $293.33 | $296.00 | $291.00 | $292.20 | $286.63 | 22,555 |
2016-10-13 | $291.99 | $293.40 | $290.07 | $291.25 | $285.70 | 26,328 |
2016-10-12 | $292.56 | $296.10 | $292.56 | $294.44 | $288.83 | 17,035 |
2016-10-11 | $295.68 | $295.68 | $292.11 | $294.07 | $288.47 | 33,436 |
2016-10-10 | $295.00 | $296.96 | $293.23 | $295.05 | $289.43 | 15,793 |
2016-10-07 | $292.88 | $295.26 | $290.40 | $293.39 | $287.80 | 26,450 |
2016-10-06 | $286.27 | $295.51 | $286.27 | $293.60 | $288.01 | 19,826 |
2016-10-05 | $293.40 | $295.07 | $291.52 | $292.63 | $287.06 | 30,780 |
2016-10-04 | $292.00 | $293.98 | $291.00 | $291.47 | $285.92 | 16,392 |
2016-10-03 | $291.80 | $294.01 | $289.30 | $290.67 | $285.13 | 15,182 |
2016-09-30 | $287.00 | $294.50 | $287.00 | $293.89 | $288.29 | 36,818 |
2016-09-29 | $287.98 | $290.00 | $286.35 | $286.91 | $281.45 | 36,145 |
2016-09-28 | $285.68 | $287.42 | $284.12 | $287.40 | $281.93 | 24,581 |
2016-09-27 | $287.13 | $287.13 | $282.00 | $285.47 | $280.03 | 24,900 |
2016-09-26 | $281.94 | $283.42 | $279.63 | $281.93 | $276.56 | 26,726 |
2016-09-23 | $285.24 | $285.24 | $282.26 | $282.64 | $277.26 | 9,770 |
2016-09-22 | $281.17 | $285.72 | $280.44 | $285.72 | $280.28 | 19,383 |
2016-09-21 | $280.68 | $281.55 | $276.64 | $279.98 | $274.65 | 12,512 |
2016-09-20 | $278.78 | $280.50 | $278.00 | $279.61 | $274.28 | 7,890 |
2016-09-19 | $281.15 | $281.69 | $276.48 | $280.04 | $274.71 | 16,010 |
2016-09-16 | $282.82 | $283.00 | $276.02 | $280.82 | $275.47 | 67,819 |
2016-09-15 | $281.34 | $282.98 | $276.51 | $281.86 | $276.49 | 20,633 |
2016-09-14 | $278.75 | $280.63 | $275.27 | $276.80 | $271.24 | 17,794 |
2016-09-13 | $281.87 | $283.17 | $277.03 | $279.26 | $273.65 | 25,528 |
2016-09-12 | $277.42 | $286.04 | $277.42 | $283.76 | $278.06 | 25,810 |
2016-09-09 | $281.56 | $285.01 | $280.23 | $280.52 | $274.88 | 14,896 |
2016-09-08 | $287.53 | $288.49 | $283.15 | $286.82 | $281.06 | 15,160 |
2016-09-07 | $281.82 | $288.50 | $281.82 | $287.26 | $281.49 | 17,139 |
2016-09-06 | $286.86 | $286.86 | $281.37 | $282.78 | $277.10 | 17,308 |
2016-09-02 | $285.00 | $286.63 | $283.15 | $284.81 | $279.09 | 12,502 |
2016-09-01 | $284.90 | $286.00 | $283.00 | $284.99 | $279.26 | 7,742 |
2016-08-31 | $283.65 | $285.72 | $281.43 | $284.91 | $279.19 | 25,777 |
2016-08-30 | $281.70 | $284.93 | $275.34 | $283.90 | $278.20 | 16,910 |
2016-08-29 | $276.89 | $284.47 | $276.89 | $282.16 | $276.49 | 17,456 |
2016-08-26 | $281.45 | $281.45 | $274.77 | $277.80 | $272.22 | 21,601 |
2016-08-25 | $277.99 | $284.00 | $277.40 | $280.41 | $274.78 | 15,198 |
2016-08-24 | $277.69 | $278.45 | $273.54 | $276.12 | $270.57 | 17,547 |
2016-08-23 | $279.99 | $282.73 | $275.64 | $278.20 | $272.61 | 12,471 |
2016-08-22 | $278.20 | $279.23 | $275.80 | $278.00 | $272.41 | 10,188 |
2016-08-19 | $278.45 | $279.14 | $276.49 | $278.58 | $272.98 | 10,016 |
2016-08-18 | $277.47 | $279.00 | $275.50 | $278.57 | $272.97 | 15,931 |
2016-08-17 | $273.00 | $278.87 | $273.00 | $277.85 | $272.27 | 30,643 |
2016-08-16 | $275.36 | $277.16 | $271.97 | $273.43 | $267.94 | 14,155 |
2016-08-15 | $273.52 | $276.34 | $270.57 | $276.34 | $270.79 | 8,339 |
2016-08-12 | $271.22 | $274.49 | $270.00 | $272.23 | $266.76 | 4,986 |
2016-08-11 | $270.75 | $272.81 | $270.31 | $271.73 | $266.27 | 15,182 |
2016-08-10 | $269.99 | $271.60 | $267.85 | $270.24 | $264.81 | 17,810 |
2016-08-09 | $268.01 | $269.85 | $268.01 | $269.85 | $264.43 | 11,494 |
2016-08-08 | $269.50 | $269.50 | $265.70 | $268.60 | $263.20 | 8,071 |
2016-08-05 | $258.99 | $269.17 | $258.75 | $267.51 | $262.14 | 38,209 |
2016-08-04 | $260.00 | $260.00 | $257.07 | $257.90 | $252.72 | 14,407 |
2016-08-03 | $256.81 | $260.10 | $256.81 | $260.09 | $254.86 | 7,838 |
2016-08-02 | $256.15 | $260.49 | $256.15 | $258.27 | $253.08 | 14,097 |
2016-08-01 | $260.97 | $260.97 | $257.22 | $260.83 | $255.59 | 8,376 |
2016-07-29 | $258.50 | $261.90 | $258.50 | $259.78 | $254.56 | 15,833 |
2016-07-28 | $262.45 | $262.80 | $256.30 | $261.78 | $256.52 | 13,378 |
2016-07-27 | $265.44 | $265.69 | $253.95 | $261.79 | $256.53 | 28,773 |
2016-07-26 | $257.19 | $264.80 | $257.19 | $264.80 | $259.48 | 9,396 |
2016-07-25 | $263.80 | $263.80 | $258.84 | $260.40 | $255.17 | 14,660 |
2016-07-22 | $262.15 | $264.09 | $260.00 | $263.73 | $258.43 | 8,186 |
2016-07-21 | $263.17 | $263.17 | $260.41 | $260.84 | $255.60 | 15,537 |
2016-07-20 | $262.56 | $264.58 | $261.05 | $261.74 | $256.48 | 19,883 |
2016-07-19 | $262.80 | $265.49 | $260.35 | $262.56 | $257.29 | 19,801 |
2016-07-18 | $268.01 | $269.44 | $261.68 | $263.06 | $257.78 | 14,358 |
2016-07-15 | $269.40 | $269.87 | $265.00 | $268.19 | $262.80 | 11,841 |
2016-07-14 | $265.28 | $269.99 | $263.10 | $267.90 | $262.52 | 13,092 |
2016-07-13 | $261.01 | $264.95 | $259.39 | $262.11 | $256.84 | 11,341 |
2016-07-12 | $258.62 | $263.62 | $258.26 | $262.99 | $257.71 | 20,333 |
2016-07-11 | $255.01 | $256.61 | $254.31 | $256.47 | $251.32 | 18,648 |
2016-07-08 | $247.17 | $256.08 | $247.17 | $254.60 | $249.48 | 34,302 |
2016-07-07 | $247.00 | $247.95 | $245.60 | $247.00 | $242.04 | 21,954 |
2016-07-06 | $247.02 | $250.83 | $246.10 | $247.00 | $242.04 | 20,116 |
2016-07-05 | $248.14 | $250.49 | $248.14 | $249.03 | $244.03 | 11,097 |
2016-07-01 | $257.52 | $258.62 | $253.98 | $253.98 | $248.88 | 30,722 |
2016-06-30 | $249.60 | $258.97 | $248.50 | $258.91 | $253.71 | 31,826 |
2016-06-29 | $238.14 | $246.48 | $238.14 | $245.20 | $240.27 | 27,160 |
2016-06-28 | $233.35 | $239.00 | $232.50 | $236.47 | $231.72 | 13,596 |
2016-06-27 | $237.01 | $237.01 | $229.51 | $230.54 | $225.91 | 22,971 |
2016-06-24 | $246.79 | $255.50 | $239.54 | $239.98 | $235.16 | 27,428 |
2016-06-23 | $253.75 | $259.95 | $253.75 | $259.78 | $254.56 | 20,526 |
2016-06-22 | $254.66 | $255.81 | $250.77 | $250.78 | $245.74 | 9,660 |
2016-06-21 | $250.21 | $252.64 | $247.07 | $252.39 | $247.32 | 11,740 |
2016-06-20 | $243.97 | $251.37 | $242.14 | $250.21 | $245.18 | 19,055 |
2016-06-17 | $245.07 | $248.75 | $241.20 | $241.40 | $236.55 | 46,147 |
2016-06-16 | $247.16 | $247.93 | $243.37 | $244.14 | $239.24 | 16,676 |
2016-06-15 | $250.74 | $252.90 | $248.94 | $249.00 | $243.70 | 11,132 |
2016-06-14 | $249.21 | $251.12 | $247.97 | $248.38 | $243.09 | 12,856 |
2016-06-13 | $248.65 | $252.98 | $248.65 | $250.20 | $244.87 | 12,080 |
2016-06-10 | $249.68 | $254.90 | $249.68 | $252.27 | $246.90 | 8,889 |
2016-06-09 | $255.16 | $259.29 | $253.97 | $255.89 | $250.44 | 18,392 |
2016-06-08 | $253.47 | $260.10 | $241.93 | $258.60 | $253.09 | 9,711 |
2016-06-07 | $259.00 | $259.00 | $255.73 | $256.26 | $250.80 | 9,105 |
2016-06-06 | $255.84 | $262.36 | $255.84 | $259.66 | $254.13 | 18,658 |
2016-06-03 | $255.28 | $257.60 | $252.31 | $255.99 | $250.54 | 14,495 |
2016-06-02 | $256.03 | $259.61 | $255.62 | $258.41 | $252.90 | 16,032 |
2016-06-01 | $258.20 | $260.34 | $255.00 | $257.57 | $252.09 | 11,526 |
2016-05-31 | $257.36 | $261.40 | $257.36 | $259.06 | $253.54 | 14,919 |
2016-05-27 | $256.24 | $259.97 | $255.31 | $259.10 | $253.58 | 9,952 |
2016-05-26 | $258.48 | $258.84 | $255.70 | $256.70 | $251.23 | 6,979 |
2016-05-25 | $258.71 | $262.49 | $257.86 | $259.98 | $254.44 | 11,198 |
2016-05-24 | $252.99 | $259.22 | $252.99 | $259.00 | $253.49 | 23,061 |
2016-05-23 | $252.00 | $253.50 | $250.45 | $251.74 | $246.38 | 18,884 |
2016-05-20 | $250.99 | $253.00 | $250.99 | $252.42 | $247.05 | 10,921 |
2016-05-19 | $250.10 | $252.41 | $247.95 | $249.60 | $244.29 | 8,567 |
2016-05-18 | $242.84 | $251.49 | $242.84 | $251.00 | $245.66 | 18,444 |
2016-05-17 | $251.70 | $251.70 | $241.38 | $242.60 | $237.43 | 26,613 |
2016-05-16 | $247.50 | $258.73 | $247.07 | $250.89 | $245.55 | 13,254 |
2016-05-13 | $252.08 | $254.34 | $249.19 | $250.68 | $245.34 | 21,102 |
2016-05-12 | $252.80 | $254.43 | $250.12 | $252.51 | $247.13 | 17,594 |
2016-05-11 | $252.97 | $253.29 | $250.11 | $251.01 | $245.67 | 11,648 |
2016-05-10 | $248.66 | $252.78 | $248.66 | $252.58 | $247.20 | 16,702 |
2016-05-09 | $250.20 | $250.20 | $248.00 | $248.50 | $243.21 | 11,656 |
2016-05-06 | $246.74 | $251.44 | $246.74 | $251.19 | $245.84 | 10,035 |
2016-05-05 | $252.99 | $252.99 | $249.16 | $250.32 | $244.99 | 4,375 |
2016-05-04 | $254.50 | $255.06 | $250.79 | $251.37 | $246.02 | 10,879 |
2016-05-03 | $256.86 | $258.95 | $254.01 | $254.02 | $248.61 | 12,715 |
2016-05-02 | $255.00 | $257.90 | $254.76 | $257.32 | $251.84 | 22,010 |
2016-04-29 | $254.98 | $255.34 | $253.44 | $255.00 | $249.57 | 17,475 |
2016-04-28 | $258.00 | $258.00 | $254.25 | $257.97 | $252.48 | 7,184 |
2016-04-27 | $258.00 | $259.66 | $253.05 | $258.85 | $253.34 | 11,047 |
2016-04-26 | $256.31 | $259.28 | $254.90 | $258.00 | $252.51 | 18,328 |
2016-04-25 | $255.81 | $256.95 | $255.27 | $256.56 | $251.10 | 5,908 |
2016-04-22 | $255.00 | $259.50 | $254.96 | $258.20 | $252.70 | 14,678 |
2016-04-21 | $258.90 | $258.90 | $256.52 | $257.50 | $252.02 | 13,106 |
2016-04-20 | $256.73 | $259.03 | $256.15 | $258.31 | $252.81 | 10,095 |
2016-04-19 | $255.02 | $258.26 | $254.97 | $257.79 | $252.30 | 7,861 |
2016-04-18 | $256.70 | $258.82 | $251.62 | $254.90 | $249.47 | 14,085 |
2016-04-15 | $251.17 | $258.75 | $240.97 | $255.68 | $250.24 | 46,806 |
2016-04-14 | $250.36 | $253.63 | $247.90 | $252.26 | $246.89 | 11,492 |
2016-04-13 | $244.80 | $249.78 | $244.14 | $249.73 | $244.41 | 24,763 |
2016-04-12 | $239.50 | $243.40 | $239.50 | $242.98 | $237.81 | 12,376 |
2016-04-11 | $239.90 | $246.06 | $239.50 | $239.88 | $234.77 | 14,600 |
2016-04-08 | $240.80 | $242.35 | $239.50 | $240.80 | $235.67 | 12,065 |
2016-04-07 | $242.50 | $243.63 | $237.83 | $239.29 | $234.19 | 20,267 |
2016-04-06 | $237.66 | $244.10 | $237.66 | $243.71 | $238.52 | 9,253 |
2016-04-05 | $247.00 | $248.50 | $242.27 | $242.88 | $237.71 | 15,972 |
2016-04-04 | $248.25 | $249.27 | $247.27 | $248.83 | $243.53 | 8,719 |
2016-04-01 | $251.57 | $252.03 | $249.27 | $249.27 | $243.96 | 13,815 |
2016-03-31 | $250.08 | $254.56 | $250.08 | $251.07 | $245.72 | 14,121 |
2016-03-30 | $256.01 | $257.20 | $251.76 | $253.17 | $247.78 | 17,069 |
2016-03-29 | $245.80 | $253.30 | $243.93 | $253.29 | $247.90 | 17,555 |
2016-03-28 | $249.40 | $249.81 | $244.79 | $246.86 | $241.60 | 14,773 |
2016-03-24 | $248.40 | $248.40 | $245.40 | $247.45 | $242.18 | 11,589 |
2016-03-23 | $249.01 | $249.73 | $245.13 | $245.56 | $240.33 | 16,038 |
2016-03-22 | $247.30 | $250.09 | $247.30 | $249.40 | $244.09 | 6,583 |
2016-03-21 | $249.72 | $252.50 | $248.27 | $250.68 | $245.34 | 11,870 |
2016-03-18 | $250.00 | $250.00 | $246.98 | $249.38 | $244.07 | 74,040 |
2016-03-17 | $244.85 | $250.00 | $244.51 | $249.98 | $244.66 | 15,761 |
2016-03-16 | $249.60 | $251.99 | $247.72 | $248.58 | $243.00 | 14,307 |
2016-03-15 | $250.40 | $251.23 | $246.55 | $247.30 | $241.74 | 11,637 |
2016-03-14 | $253.23 | $255.49 | $250.76 | $251.09 | $245.45 | 12,669 |
2016-03-11 | $248.99 | $256.52 | $248.00 | $256.10 | $250.35 | 13,854 |
2016-03-10 | $250.95 | $250.95 | $245.77 | $247.49 | $241.93 | 12,263 |
2016-03-09 | $252.67 | $252.67 | $246.23 | $247.83 | $242.26 | 14,751 |
2016-03-08 | $252.04 | $252.04 | $246.42 | $247.23 | $241.68 | 18,858 |
2016-03-07 | $248.37 | $253.34 | $248.37 | $253.33 | $247.64 | 13,805 |
2016-03-04 | $248.28 | $249.72 | $244.68 | $248.59 | $243.01 | 20,480 |
2016-03-03 | $249.40 | $249.95 | $246.88 | $248.00 | $242.43 | 12,844 |
2016-03-02 | $242.00 | $246.71 | $241.79 | $246.48 | $240.94 | 15,485 |
2016-03-01 | $234.55 | $244.79 | $234.55 | $243.03 | $237.57 | 19,311 |
2016-02-29 | $236.48 | $239.82 | $233.18 | $234.13 | $228.87 | 18,182 |
2016-02-26 | $235.68 | $238.90 | $232.94 | $238.18 | $232.83 | 11,737 |
2016-02-25 | $232.07 | $237.45 | $232.07 | $234.58 | $229.31 | 8,401 |
2016-02-24 | $230.00 | $233.10 | $226.51 | $232.72 | $227.49 | 12,360 |
2016-02-23 | $234.72 | $239.44 | $230.39 | $231.39 | $226.19 | 25,236 |
2016-02-22 | $236.80 | $241.18 | $235.33 | $237.97 | $232.62 | 19,873 |
2016-02-19 | $228.35 | $237.08 | $228.35 | $234.13 | $228.87 | 30,730 |
2016-02-18 | $233.05 | $233.05 | $226.26 | $229.22 | $224.07 | 40,800 |
2016-02-17 | $233.90 | $236.81 | $230.86 | $232.17 | $226.95 | 24,594 |
2016-02-16 | $230.80 | $239.00 | $230.80 | $233.91 | $228.65 | 13,889 |
2016-02-12 | $221.99 | $230.89 | $218.84 | $228.94 | $223.80 | 44,598 |
2016-02-11 | $222.88 | $224.45 | $217.41 | $220.04 | $215.10 | 21,561 |
2016-02-10 | $228.81 | $232.30 | $226.84 | $227.43 | $222.32 | 19,274 |
2016-02-09 | $226.72 | $230.63 | $224.10 | $227.57 | $222.45 | 15,673 |
2016-02-08 | $227.14 | $230.15 | $224.50 | $229.76 | $224.60 | 34,907 |
2016-02-05 | $238.39 | $238.92 | $232.15 | $233.64 | $228.39 | 36,809 |
2016-02-04 | $238.64 | $242.78 | $236.91 | $239.21 | $233.84 | 33,838 |
2016-02-03 | $237.70 | $237.70 | $232.00 | $236.74 | $231.42 | 13,286 |
2016-02-02 | $239.00 | $239.00 | $233.50 | $235.13 | $229.85 | 32,115 |
2016-02-01 | $244.00 | $244.55 | $240.20 | $242.00 | $236.56 | 37,760 |
2016-01-29 | $241.97 | $247.74 | $239.49 | $246.06 | $240.53 | 43,347 |
2016-01-28 | $237.70 | $240.05 | $235.30 | $240.05 | $234.66 | 16,943 |
2016-01-27 | $233.51 | $240.24 | $230.50 | $234.48 | $229.21 | 26,866 |
2016-01-26 | $229.40 | $236.98 | $225.67 | $234.89 | $229.61 | 16,429 |
2016-01-25 | $235.05 | $235.92 | $227.10 | $228.06 | $222.94 | 27,369 |
2016-01-22 | $234.31 | $237.34 | $232.10 | $236.79 | $231.47 | 31,907 |
2016-01-21 | $232.66 | $237.79 | $231.30 | $231.99 | $226.78 | 22,410 |
2016-01-20 | $228.91 | $236.18 | $225.63 | $231.57 | $226.37 | 32,710 |
2016-01-19 | $229.84 | $233.69 | $223.62 | $231.28 | $226.08 | 24,471 |
2016-01-15 | $224.65 | $228.24 | $220.61 | $227.28 | $222.17 | 27,751 |
2016-01-14 | $231.00 | $234.47 | $229.94 | $231.07 | $225.88 | 21,294 |
2016-01-13 | $238.73 | $240.93 | $228.57 | $229.26 | $224.11 | 23,454 |
2016-01-12 | $239.77 | $240.00 | $233.61 | $236.70 | $231.38 | 33,323 |
2016-01-11 | $244.24 | $244.24 | $237.71 | $238.52 | $233.16 | 18,740 |
2016-01-08 | $244.89 | $248.04 | $242.43 | $243.44 | $237.97 | 27,872 |
2016-01-07 | $241.47 | $248.00 | $241.47 | $243.52 | $238.05 | 19,214 |
2016-01-06 | $245.90 | $248.46 | $245.90 | $248.01 | $242.44 | 8,641 |
2016-01-05 | $250.17 | $251.74 | $248.50 | $250.12 | $244.50 | 12,583 |
2016-01-04 | $255.34 | $257.97 | $245.85 | $249.40 | $243.80 | 34,078 |
2015-12-31 | $261.00 | $261.92 | $257.79 | $258.17 | $252.37 | 23,090 |
2015-12-30 | $260.61 | $264.98 | $260.23 | $261.08 | $255.21 | 9,501 |
2015-12-29 | $261.00 | $263.58 | $259.33 | $262.69 | $256.79 | 19,531 |
2015-12-28 | $258.30 | $260.00 | $256.02 | $258.41 | $252.60 | 25,110 |
2015-12-24 | $256.60 | $262.49 | $256.25 | $260.00 | $254.16 | 15,802 |
2015-12-23 | $257.00 | $260.18 | $254.49 | $258.97 | $253.15 | 23,519 |
2015-12-22 | $250.97 | $257.36 | $250.97 | $256.02 | $250.27 | 24,748 |
2015-12-21 | $253.15 | $256.83 | $248.79 | $252.88 | $247.20 | 35,368 |
2015-12-18 | $250.00 | $257.99 | $242.86 | $252.91 | $247.23 | 311,903 |
2015-12-17 | $252.00 | $254.31 | $242.73 | $245.32 | $239.81 | 40,657 |
2015-12-16 | $241.80 | $251.80 | $240.22 | $250.05 | $244.13 | 42,304 |
2015-12-15 | $239.39 | $243.52 | $237.96 | $240.46 | $234.77 | 42,839 |
2015-12-14 | $233.19 | $239.96 | $231.03 | $237.96 | $232.33 | 30,399 |
2015-12-11 | $234.35 | $235.13 | $231.44 | $233.50 | $227.98 | 41,938 |
2015-12-10 | $242.55 | $242.55 | $238.09 | $239.87 | $234.19 | 25,178 |
2015-12-09 | $246.00 | $248.67 | $237.65 | $243.55 | $237.79 | 30,382 |
2015-12-08 | $249.39 | $249.85 | $243.31 | $244.69 | $238.90 | 19,563 |
2015-12-07 | $251.07 | $254.88 | $251.07 | $252.60 | $246.62 | 23,880 |
2015-12-04 | $251.94 | $257.61 | $251.94 | $256.58 | $250.51 | 15,981 |
2015-12-03 | $257.71 | $259.87 | $250.58 | $252.10 | $246.14 | 24,808 |
2015-12-02 | $262.61 | $264.92 | $256.64 | $257.40 | $251.31 | 13,089 |
2015-12-01 | $265.88 | $266.04 | $263.16 | $264.37 | $258.11 | 11,871 |
2015-11-30 | $267.01 | $267.85 | $263.62 | $264.92 | $258.65 | 14,885 |
2015-11-27 | $265.50 | $266.88 | $261.64 | $266.86 | $260.55 | 4,525 |
2015-11-25 | $263.99 | $266.60 | $263.04 | $265.58 | $259.30 | 9,482 |
2015-11-24 | $261.46 | $264.75 | $260.27 | $263.56 | $257.32 | 16,378 |
2015-11-23 | $264.75 | $264.75 | $261.00 | $264.20 | $257.95 | 15,724 |
2015-11-20 | $264.50 | $264.75 | $261.34 | $263.73 | $257.49 | 18,375 |
2015-11-19 | $260.86 | $263.10 | $259.96 | $262.92 | $256.70 | 11,207 |
2015-11-18 | $261.00 | $262.48 | $259.62 | $261.40 | $255.22 | 16,600 |
2015-11-17 | $258.10 | $262.33 | $258.10 | $260.35 | $254.19 | 20,198 |
2015-11-16 | $256.00 | $257.32 | $246.28 | $256.41 | $250.34 | 18,309 |
2015-11-13 | $253.19 | $258.41 | $249.06 | $249.30 | $243.40 | 14,294 |
2015-11-12 | $255.68 | $259.60 | $254.25 | $255.18 | $249.14 | 12,427 |
2015-11-11 | $263.99 | $264.00 | $260.12 | $261.31 | $255.13 | 8,265 |
2015-11-10 | $260.00 | $264.00 | $259.59 | $263.21 | $256.98 | 22,182 |
2015-11-09 | $264.51 | $264.98 | $258.68 | $261.60 | $255.41 | 21,874 |
2015-11-06 | $259.11 | $264.00 | $255.94 | $263.76 | $257.52 | 34,717 |
2015-11-05 | $266.76 | $266.76 | $250.00 | $259.36 | $253.22 | 17,935 |
2015-11-04 | $254.95 | $255.93 | $251.99 | $254.50 | $248.48 | 12,683 |
2015-11-03 | $254.37 | $258.25 | $254.37 | $254.99 | $248.96 | 13,819 |
2015-11-02 | $249.83 | $258.24 | $249.83 | $256.63 | $250.56 | 15,182 |
2015-10-30 | $255.81 | $258.24 | $253.13 | $256.14 | $250.08 | 21,091 |
2015-10-29 | $255.22 | $260.31 | $252.25 | $255.81 | $249.76 | 20,009 |
2015-10-28 | $247.52 | $256.00 | $242.40 | $255.86 | $249.81 | 21,590 |
2015-10-27 | $241.21 | $244.58 | $238.22 | $239.00 | $233.35 | 5,130 |
2015-10-26 | $243.69 | $245.30 | $239.68 | $242.70 | $236.96 | 14,938 |
2015-10-23 | $239.02 | $246.35 | $239.02 | $244.51 | $238.72 | 11,386 |
2015-10-22 | $233.80 | $238.49 | $233.80 | $237.61 | $231.99 | 8,037 |
2015-10-21 | $234.30 | $239.16 | $232.41 | $233.00 | $227.49 | 16,855 |
2015-10-20 | $231.45 | $234.61 | $230.71 | $234.00 | $228.46 | 5,483 |
2015-10-19 | $224.61 | $232.00 | $224.61 | $231.99 | $226.50 | 11,390 |
2015-10-16 | $232.79 | $234.59 | $227.12 | $230.64 | $225.18 | 10,947 |
2015-10-15 | $226.35 | $232.12 | $226.26 | $231.69 | $226.21 | 9,155 |
2015-10-14 | $233.01 | $233.47 | $224.60 | $225.36 | $220.03 | 15,432 |
2015-10-13 | $232.55 | $235.00 | $230.71 | $231.33 | $225.86 | 14,232 |
2015-10-12 | $231.10 | $234.89 | $229.08 | $233.41 | $227.89 | 14,694 |
2015-10-09 | $234.48 | $236.40 | $228.10 | $230.34 | $224.89 | 19,052 |
2015-10-08 | $233.26 | $240.10 | $229.51 | $233.51 | $227.99 | 15,104 |
2015-10-07 | $224.21 | $230.14 | $224.21 | $230.09 | $224.65 | 10,106 |
2015-10-06 | $225.02 | $227.68 | $223.00 | $223.51 | $218.22 | 20,029 |
2015-10-05 | $220.13 | $225.14 | $220.11 | $224.75 | $219.43 | 19,404 |
2015-10-02 | $220.79 | $220.79 | $215.98 | $218.70 | $213.53 | 16,816 |
2015-10-01 | $221.11 | $225.78 | $221.11 | $222.90 | $217.63 | 11,661 |
2015-09-30 | $223.06 | $227.35 | $220.51 | $226.00 | $220.65 | 17,612 |
2015-09-29 | $218.10 | $222.84 | $217.10 | $220.69 | $215.46 | 10,567 |
2015-09-28 | $219.33 | $220.04 | $213.74 | $217.84 | $212.69 | 22,997 |
2015-09-25 | $224.44 | $224.50 | $218.01 | $220.60 | $215.38 | 15,080 |
2015-09-24 | $219.70 | $221.44 | $218.58 | $221.44 | $216.20 | 7,757 |
2015-09-23 | $221.60 | $223.78 | $218.27 | $222.08 | $216.83 | 6,346 |
2015-09-22 | $220.54 | $223.45 | $220.54 | $222.10 | $216.85 | 6,300 |
2015-09-21 | $225.39 | $226.41 | $222.95 | $226.10 | $220.75 | 7,011 |
2015-09-18 | $223.35 | $224.58 | $219.37 | $222.96 | $217.68 | 50,560 |
2015-09-17 | $232.03 | $234.67 | $225.69 | $227.34 | $221.96 | 20,214 |
2015-09-16 | $236.00 | $236.00 | $232.16 | $232.80 | $227.29 | 13,232 |
2015-09-15 | $234.85 | $235.82 | $233.00 | $234.69 | $229.14 | 5,996 |
2015-09-14 | $233.69 | $234.14 | $230.88 | $233.93 | $228.40 | 6,517 |
2015-09-11 | $233.29 | $234.91 | $232.60 | $233.93 | $228.40 | 9,519 |
2015-09-10 | $231.29 | $235.50 | $231.29 | $234.88 | $229.32 | 22,064 |
2015-09-09 | $234.49 | $234.68 | $230.45 | $231.20 | $225.44 | 14,156 |
2015-09-08 | $230.92 | $233.27 | $229.69 | $231.89 | $226.11 | 17,602 |
First Citizens Bancshares Inc (NC) - Class A (FCNCA) News Headlines
Silicon Valley Bank's former parent can pursue $1.93 billion FDIC lawsuit
None
reuters.com Feb. 28, 2025Here are Tuesday's biggest analyst calls: Nvidia, Broadcom, Tesla, Reddit, Oracle, Spotify, Disney, Capital One & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com March 11, 2025Recent First Citizens Bancshares Inc (NC) - Class A (FCNCA) News
Similar Companies to First Citizens Bancshares Inc (NC) - Class A (FCNCA) in the Banks-Regional Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |