Fortive Corp (FTV)

Exchange: NYSE

$74.25 ($0.71) 0.97%

Data as of Dec. 2, 2021

Dec. 2, 2021
Fortive Corp - Daily Information
Click for more stock information on Fortive Corp.
Daily Information Data
Date Dec. 2, 2021
Open $73.77
Previous Close $74.25
High $74.60
Low $73.02
Adjusted Open $73.77
Previous Adjusted Close $74.25
Adjusted High $74.60
Adjusted Low $73.02

About Fortive Corp (FTV)

Fortive is a diversified industrial technology growth company comprised of Professional Instrumentation and Industrial Technologies businesses that are recognized leaders in attractive markets. Fortive’s well-known brands hold leading positions in field solutions, product realization, sensing technologies, transportation technologies, and franchise distribution. Fortive is headquartered in Everett, Washington and employs a team of more than 25,000 research and development, manufacturing, sales, distribution, service and administrative employees in more than 50 countries around the world. With a culture rooted in continuous improvement, the core of our company’s operating model is the Fortive Business System.

Historical Stock Data for Fortive Corp (FTV)
Date Open High Low Close Adj.Close Volume
2021-12-02 $73.77 $74.60 $73.02 $74.25 $74.25 4,072,376
2021-12-01 $74.85 $75.72 $73.50 $73.54 $73.54 2,290,584
2021-11-30 $75.71 $76.44 $73.83 $73.87 $73.87 4,615,491
2021-11-29 $76.36 $76.68 $75.40 $76.23 $76.23 1,675,986
2021-11-26 $76.39 $77.14 $75.44 $75.72 $75.72 1,227,185
2021-11-24 $77.87 $78.18 $77.19 $78.03 $78.03 1,820,306
2021-11-23 $78.96 $79.05 $78.12 $78.37 $78.30 1,362,562
2021-11-22 $79.27 $79.87 $78.50 $78.66 $78.59 1,306,769
2021-11-19 $78.92 $79.56 $78.60 $79.13 $79.06 913,320
2021-11-18 $79.15 $79.22 $78.13 $78.77 $78.70 1,401,235
2021-11-17 $78.48 $79.18 $77.95 $79.07 $79.00 1,579,880
2021-11-16 $78.20 $79.19 $78.17 $78.56 $78.49 1,074,958
2021-11-15 $78.48 $78.86 $77.86 $78.03 $77.96 1,774,585
2021-11-12 $77.98 $78.38 $77.58 $78.25 $78.18 854,086
2021-11-11 $78.53 $78.60 $77.32 $77.62 $77.55 927,634
2021-11-10 $78.71 $78.88 $78.05 $78.59 $78.52 1,000,744
2021-11-09 $78.17 $78.64 $77.81 $78.63 $78.56 1,168,978
2021-11-08 $79.14 $79.58 $78.10 $78.11 $78.04 1,531,137
2021-11-05 $78.71 $78.99 $78.14 $78.71 $78.64 1,686,124
2021-11-04 $76.89 $78.50 $76.89 $78.06 $77.99 1,588,147
2021-11-03 $76.60 $77.24 $76.17 $76.73 $76.66 1,961,020
2021-11-02 $77.00 $77.75 $76.66 $76.99 $76.92 3,178,095
2021-11-01 $75.72 $77.04 $75.48 $76.60 $76.53 3,265,387
2021-10-29 $72.21 $76.10 $72.21 $75.71 $75.64 3,579,106
2021-10-28 $74.32 $74.99 $74.22 $74.96 $74.89 2,152,979
2021-10-27 $74.62 $75.01 $74.04 $74.07 $74.00 2,050,827
2021-10-26 $74.54 $74.97 $74.09 $74.48 $74.41 1,067,442
2021-10-25 $74.40 $75.11 $73.90 $74.38 $74.31 1,272,841
2021-10-22 $74.98 $74.98 $74.29 $74.40 $74.33 960,681
2021-10-21 $73.99 $74.88 $73.69 $74.85 $74.78 1,116,034
2021-10-20 $74.08 $74.97 $73.76 $74.42 $74.35 1,355,533
2021-10-19 $73.11 $73.97 $72.92 $73.85 $73.78 2,136,752
2021-10-18 $72.08 $72.78 $71.64 $72.62 $72.55 1,452,891
2021-10-15 $72.88 $73.22 $72.13 $72.66 $72.59 4,950,955
2021-10-14 $71.73 $72.37 $71.43 $72.31 $72.25 1,939,822
2021-10-13 $69.95 $71.20 $69.75 $71.07 $71.01 2,009,642
2021-10-12 $70.48 $70.89 $69.58 $69.95 $69.89 2,028,002
2021-10-11 $71.09 $71.57 $70.45 $70.47 $70.41 1,544,694
2021-10-08 $71.08 $71.29 $70.43 $70.76 $70.70 1,228,181
2021-10-07 $71.05 $71.86 $70.89 $71.43 $71.37 1,283,179
2021-10-06 $70.11 $70.69 $69.33 $70.42 $70.36 3,115,534
2021-10-05 $71.21 $71.98 $70.69 $70.94 $70.88 2,406,965
2021-10-04 $71.19 $71.59 $70.33 $71.09 $71.03 2,013,778
2021-10-01 $70.94 $71.45 $70.03 $71.02 $70.96 1,540,931
2021-09-30 $72.46 $72.75 $70.56 $70.57 $70.51 1,841,066
2021-09-29 $72.63 $72.90 $72.28 $72.33 $72.27 1,504,345
2021-09-28 $72.95 $73.25 $72.27 $72.50 $72.44 2,412,828
2021-09-27 $73.09 $74.08 $73.06 $73.29 $73.22 1,632,760
2021-09-24 $73.58 $74.08 $73.23 $73.26 $73.19 1,248,309
2021-09-23 $73.39 $74.19 $73.30 $73.61 $73.54 1,658,100
2021-09-22 $73.00 $73.65 $72.70 $73.20 $73.13 2,248,086
2021-09-21 $71.84 $72.62 $71.24 $72.23 $72.17 3,646,477
2021-09-20 $71.39 $72.08 $70.79 $71.73 $71.67 2,304,876
2021-09-17 $73.57 $74.68 $72.51 $72.74 $72.67 6,939,739
2021-09-16 $74.54 $75.05 $74.09 $74.21 $74.14 2,872,446
2021-09-15 $74.93 $75.44 $74.39 $74.70 $74.63 3,156,182
2021-09-14 $75.38 $75.38 $74.09 $74.98 $74.91 3,032,259
2021-09-13 $75.87 $76.24 $74.25 $74.87 $74.80 2,286,839
2021-09-10 $76.17 $76.51 $75.20 $75.31 $75.24 2,827,353
2021-09-09 $74.31 $76.11 $74.15 $75.78 $75.71 4,626,273
2021-09-08 $73.53 $74.35 $73.25 $74.16 $74.03 1,735,358
2021-09-07 $75.52 $75.84 $73.73 $73.77 $73.64 2,209,685
2021-09-03 $74.85 $75.67 $74.67 $75.50 $75.36 2,179,928
2021-09-02 $74.36 $74.96 $74.23 $74.95 $74.81 1,436,074
2021-09-01 $74.02 $74.26 $73.29 $73.91 $73.78 1,453,328
2021-08-31 $74.07 $74.22 $73.57 $73.87 $73.74 1,818,480
2021-08-30 $74.26 $74.72 $73.98 $74.12 $73.99 1,217,646
2021-08-27 $73.84 $74.57 $73.74 $74.07 $73.94 1,738,921
2021-08-26 $74.08 $74.17 $73.37 $73.46 $73.33 2,111,330
2021-08-25 $73.80 $74.42 $73.28 $74.36 $74.22 1,167,637
2021-08-24 $73.30 $74.04 $73.25 $73.70 $73.57 1,213,437
2021-08-23 $73.82 $74.00 $73.04 $73.11 $72.98 1,347,920
2021-08-20 $73.47 $73.94 $73.15 $73.43 $73.30 1,942,608
2021-08-19 $73.36 $73.73 $72.83 $73.46 $73.33 2,835,827
2021-08-18 $74.31 $74.85 $73.83 $73.92 $73.79 1,859,448
2021-08-17 $75.44 $75.44 $74.15 $74.76 $74.62 1,703,742
2021-08-16 $75.84 $75.84 $75.27 $75.66 $75.52 1,519,647
2021-08-13 $75.96 $76.22 $75.27 $75.96 $75.82 1,350,476
2021-08-12 $75.00 $75.83 $74.82 $75.61 $75.47 2,029,841
2021-08-11 $74.64 $75.21 $74.19 $74.98 $74.84 2,130,297
2021-08-10 $74.18 $74.82 $73.93 $74.51 $74.37 1,588,196
2021-08-09 $74.26 $74.48 $73.85 $74.15 $74.02 1,225,015
2021-08-06 $73.70 $74.61 $73.37 $74.49 $74.35 1,813,007
2021-08-05 $73.99 $74.18 $73.26 $73.51 $73.38 2,026,493
2021-08-04 $74.15 $74.50 $73.52 $73.60 $73.47 1,963,414
2021-08-03 $73.67 $74.78 $73.43 $74.57 $74.43 2,521,446
2021-08-02 $73.30 $74.89 $72.97 $73.50 $73.37 5,490,631
2021-07-30 $71.92 $72.79 $70.40 $72.66 $72.53 5,504,459
2021-07-29 $69.11 $69.54 $68.53 $69.04 $68.91 4,175,046
2021-07-28 $68.95 $69.25 $68.39 $68.84 $68.71 3,037,997
2021-07-27 $68.51 $69.02 $67.95 $68.77 $68.64 4,765,529
2021-07-26 $69.37 $69.56 $68.43 $68.97 $68.84 2,222,068
2021-07-23 $69.59 $69.68 $68.93 $69.31 $69.18 2,623,449
2021-07-22 $69.75 $69.75 $68.74 $69.16 $69.03 2,681,362
2021-07-21 $69.88 $70.34 $69.53 $69.56 $69.43 2,305,288
2021-07-20 $68.69 $70.03 $68.55 $69.80 $69.67 2,142,401
2021-07-19 $68.78 $69.14 $67.47 $68.37 $68.25 3,292,483
2021-07-16 $70.62 $70.85 $69.84 $69.91 $69.78 1,752,601
2021-07-15 $70.42 $70.86 $70.21 $70.40 $70.27 2,275,537
2021-07-14 $70.99 $71.01 $69.88 $70.77 $70.64 1,560,022
2021-07-13 $71.07 $71.57 $70.39 $70.58 $70.45 3,617,189
2021-07-12 $70.97 $71.06 $70.07 $70.45 $70.32 2,392,439
2021-07-09 $70.41 $71.12 $70.10 $70.68 $70.55 1,665,585
2021-07-08 $69.82 $70.19 $69.25 $69.57 $69.44 3,168,331
2021-07-07 $69.59 $70.98 $69.40 $70.70 $70.57 4,748,421
2021-07-06 $70.70 $70.70 $69.07 $69.74 $69.61 4,027,888
2021-07-02 $70.78 $70.92 $70.44 $70.72 $70.59 2,475,554
2021-07-01 $69.89 $70.82 $69.89 $70.59 $70.46 3,083,636
2021-06-30 $69.94 $70.49 $69.55 $69.74 $69.61 4,115,609
2021-06-29 $70.32 $70.61 $69.63 $70.17 $70.04 2,732,040
2021-06-28 $70.16 $70.60 $68.96 $70.21 $70.08 4,240,736
2021-06-25 $69.90 $70.38 $69.48 $69.93 $69.80 4,984,427
2021-06-24 $69.25 $69.56 $68.81 $69.48 $69.35 2,884,155
2021-06-23 $69.63 $69.88 $69.00 $69.07 $68.94 2,675,356
2021-06-22 $69.48 $69.79 $68.83 $69.59 $69.46 3,255,497
2021-06-21 $69.05 $69.77 $68.92 $69.52 $69.39 3,410,048
2021-06-18 $68.56 $69.53 $68.48 $68.95 $68.82 6,326,530
2021-06-17 $70.04 $70.32 $68.78 $69.50 $69.37 4,626,671
2021-06-16 $71.49 $71.49 $70.12 $70.18 $70.05 3,880,716
2021-06-15 $71.12 $71.70 $70.79 $71.52 $71.39 3,437,584
2021-06-14 $71.44 $71.44 $70.30 $71.11 $70.98 2,997,721
2021-06-11 $70.93 $71.49 $70.33 $71.44 $71.31 2,891,321
2021-06-10 $71.23 $71.46 $70.21 $70.47 $70.34 2,931,708
2021-06-09 $71.91 $71.94 $71.02 $71.07 $70.94 2,289,241
2021-06-08 $72.71 $72.73 $71.83 $72.03 $71.90 2,199,688
2021-06-07 $73.54 $73.70 $72.10 $72.74 $72.61 2,530,713
2021-06-04 $73.77 $73.98 $73.10 $73.46 $73.33 1,553,824
2021-06-03 $73.03 $73.89 $72.53 $73.55 $73.42 2,189,440
2021-06-02 $72.16 $73.56 $71.97 $73.44 $73.31 2,695,824
2021-06-01 $73.07 $73.48 $71.68 $72.19 $72.06 2,688,930
2021-05-28 $72.25 $72.82 $72.13 $72.52 $72.39 1,650,276
2021-05-27 $72.43 $72.76 $71.98 $72.27 $72.14 5,930,967
2021-05-26 $71.71 $72.17 $71.44 $71.95 $71.75 1,660,430
2021-05-25 $71.88 $72.33 $71.57 $71.63 $71.43 1,712,925
2021-05-24 $72.00 $72.47 $71.33 $71.96 $71.76 1,863,974
2021-05-21 $71.01 $71.76 $70.89 $71.57 $71.37 2,666,949
2021-05-20 $70.10 $71.03 $70.04 $70.50 $70.30 2,125,176
2021-05-19 $68.14 $69.18 $67.45 $69.12 $68.93 3,183,892
2021-05-18 $70.62 $71.02 $69.21 $69.24 $69.05 1,852,600
2021-05-17 $70.31 $70.88 $69.89 $70.58 $70.38 1,821,412
2021-05-14 $69.83 $70.81 $69.71 $70.61 $70.41 1,682,869
2021-05-13 $68.55 $69.89 $68.22 $69.47 $69.28 1,502,153
2021-05-12 $70.00 $70.51 $68.29 $68.38 $68.19 2,389,720
2021-05-11 $71.44 $71.56 $69.97 $70.15 $69.95 5,750,394
2021-05-10 $73.27 $73.93 $71.60 $71.63 $71.43 3,503,286
2021-05-07 $72.53 $73.35 $72.13 $72.82 $72.62 1,398,382
2021-05-06 $72.11 $72.56 $71.68 $72.45 $72.25 1,113,665
2021-05-05 $71.91 $72.11 $71.56 $71.69 $71.49 1,084,327
2021-05-04 $71.14 $71.97 $70.93 $71.84 $71.64 1,468,283
2021-05-03 $71.35 $72.38 $70.85 $71.25 $71.05 1,913,555
2021-04-30 $72.49 $73.71 $70.71 $70.82 $70.62 4,803,064
2021-04-29 $74.69 $75.00 $73.92 $74.86 $74.65 1,358,729
2021-04-28 $74.21 $74.83 $73.92 $74.23 $74.02 1,560,615
2021-04-27 $73.60 $74.42 $73.20 $74.20 $73.99 2,099,672
2021-04-26 $74.10 $74.30 $73.54 $73.68 $73.47 1,606,179
2021-04-23 $73.83 $74.11 $73.59 $73.96 $73.75 2,173,832
2021-04-22 $73.73 $74.41 $73.08 $73.52 $73.32 3,049,472
2021-04-21 $72.61 $74.19 $72.55 $73.91 $73.70 2,373,599
2021-04-20 $72.55 $72.96 $71.86 $72.56 $72.36 1,563,625
2021-04-19 $72.13 $72.45 $71.70 $72.35 $72.15 1,391,343
2021-04-16 $72.90 $73.26 $71.95 $72.38 $72.18 2,314,232
2021-04-15 $72.44 $72.77 $71.88 $72.21 $72.01 1,824,339
2021-04-14 $72.90 $73.21 $72.06 $72.37 $72.17 1,331,889
2021-04-13 $73.26 $73.45 $72.59 $72.97 $72.77 1,960,257
2021-04-12 $71.22 $73.65 $70.95 $73.56 $73.36 2,052,777
2021-04-09 $70.43 $71.08 $69.95 $70.96 $70.76 2,996,672
2021-04-08 $71.27 $71.45 $70.23 $70.25 $70.05 2,995,677
2021-04-07 $71.15 $71.99 $70.93 $71.40 $71.20 1,812,462
2021-04-06 $71.81 $72.31 $70.88 $71.20 $71.00 2,188,602
2021-04-05 $71.56 $72.47 $71.26 $71.94 $71.74 2,076,005
2021-04-01 $71.43 $71.43 $69.42 $70.90 $70.70 1,939,086
2021-03-31 $71.20 $71.75 $70.61 $70.64 $70.44 2,969,224
2021-03-30 $70.41 $72.06 $70.41 $71.41 $71.21 2,379,791
2021-03-29 $71.01 $71.30 $70.03 $70.42 $70.22 1,510,472
2021-03-26 $70.55 $71.39 $70.11 $71.26 $71.06 2,173,572
2021-03-25 $69.54 $70.45 $68.50 $70.23 $70.03 1,836,234
2021-03-24 $68.22 $69.84 $68.08 $69.26 $69.07 1,541,652
2021-03-23 $67.85 $68.94 $67.33 $67.70 $67.51 1,741,093
2021-03-22 $67.55 $68.30 $66.47 $68.21 $68.02 1,969,908
2021-03-19 $67.80 $68.19 $67.44 $67.68 $67.49 3,136,518
2021-03-18 $67.53 $68.63 $67.48 $68.14 $67.95 1,775,473
2021-03-17 $66.93 $68.05 $66.41 $67.48 $67.29 1,809,319
2021-03-16 $68.77 $68.94 $66.83 $66.89 $66.70 2,162,108
2021-03-15 $67.48 $68.80 $66.17 $68.74 $68.55 2,858,601
2021-03-12 $68.02 $68.20 $66.94 $67.59 $67.40 3,531,358
2021-03-11 $69.52 $69.95 $67.85 $68.18 $67.99 3,463,332
2021-03-10 $69.35 $70.03 $69.00 $69.46 $69.27 2,103,914
2021-03-09 $69.23 $70.08 $68.63 $69.20 $69.01 4,557,696
2021-03-08 $67.62 $70.00 $66.98 $68.84 $68.65 2,176,406
2021-03-05 $67.06 $67.26 $65.00 $67.12 $66.93 2,353,625
2021-03-04 $67.72 $68.07 $65.67 $66.45 $66.26 1,441,290
2021-03-03 $67.95 $68.44 $67.69 $67.73 $67.54 1,628,208
2021-03-02 $67.88 $68.20 $67.27 $68.09 $67.90 1,430,661
2021-03-01 $66.74 $68.70 $66.62 $67.98 $67.79 1,581,456
2021-02-26 $66.53 $66.62 $65.60 $65.82 $65.64 2,186,401
2021-02-25 $67.38 $67.73 $65.86 $66.31 $66.13 2,038,259
2021-02-24 $67.50 $68.42 $67.19 $67.64 $67.38 2,419,535
2021-02-23 $67.23 $67.56 $66.00 $67.44 $67.18 2,863,310
2021-02-22 $66.54 $67.94 $66.29 $67.09 $66.83 2,177,324
2021-02-19 $67.04 $67.86 $67.00 $67.19 $66.93 1,740,642
2021-02-18 $67.20 $67.69 $66.08 $66.69 $66.43 3,191,523
2021-02-17 $68.73 $69.15 $66.84 $67.60 $67.34 3,344,771
2021-02-16 $71.26 $71.89 $69.66 $69.80 $69.53 2,175,627
2021-02-12 $70.30 $71.64 $70.07 $71.52 $71.25 1,501,710
2021-02-11 $70.61 $71.43 $69.59 $70.53 $70.26 2,377,849
2021-02-10 $69.00 $70.77 $68.48 $70.24 $69.97 2,689,094
2021-02-09 $67.75 $68.60 $67.33 $68.24 $67.98 1,982,345
2021-02-08 $69.04 $69.33 $66.99 $67.68 $67.42 4,496,590
2021-02-05 $67.71 $70.03 $67.71 $68.90 $68.64 6,169,687
2021-02-04 $66.18 $66.67 $66.00 $66.08 $65.83 3,336,584
2021-02-03 $66.49 $66.83 $65.88 $66.25 $66.00 2,225,411
2021-02-02 $67.04 $67.37 $66.08 $66.57 $66.31 2,277,698
2021-02-01 $66.48 $66.91 $66.10 $66.63 $66.37 1,533,036
2021-01-29 $66.48 $67.10 $65.45 $66.08 $65.83 1,715,486
2021-01-28 $67.08 $67.82 $66.20 $66.79 $66.53 1,616,033
2021-01-27 $66.14 $66.38 $64.58 $66.14 $65.89 3,495,490
2021-01-26 $68.00 $68.40 $66.95 $67.00 $66.74 2,182,807
2021-01-25 $68.80 $69.00 $67.75 $67.86 $67.60 1,665,342
2021-01-22 $69.93 $70.05 $68.69 $69.32 $69.05 1,619,204
2021-01-21 $70.20 $70.72 $69.80 $70.06 $69.79 1,487,667
2021-01-20 $70.34 $70.90 $70.00 $70.20 $69.93 2,237,326
2021-01-19 $70.84 $71.12 $70.01 $70.38 $70.11 2,621,910
2021-01-15 $70.15 $70.55 $69.33 $70.22 $69.95 1,283,079
2021-01-14 $70.61 $71.10 $69.72 $70.53 $70.26 2,028,851
2021-01-13 $71.21 $71.68 $69.93 $70.20 $69.93 1,259,579
2021-01-12 $71.22 $71.55 $70.40 $71.09 $70.82 1,446,240
2021-01-11 $71.80 $72.29 $70.91 $71.09 $70.82 1,251,155
2021-01-08 $72.81 $73.41 $72.05 $72.58 $72.30 1,730,120
2021-01-07 $71.54 $72.84 $70.92 $72.55 $72.27 2,120,698
2021-01-06 $69.28 $71.38 $69.01 $71.07 $70.80 3,680,383
2021-01-05 $68.87 $69.55 $68.09 $68.50 $68.24 2,591,804
2021-01-04 $71.00 $71.18 $68.66 $68.81 $68.55 2,233,039
2020-12-31 $69.39 $70.93 $69.04 $70.82 $70.55 1,404,635
2020-12-30 $68.63 $69.78 $68.63 $69.57 $69.30 987,432
2020-12-29 $69.37 $69.56 $67.95 $68.37 $68.11 838,585
2020-12-28 $70.13 $70.62 $68.73 $68.97 $68.71 1,022,219
2020-12-24 $69.81 $69.83 $68.90 $69.64 $69.37 412,084
2020-12-23 $69.06 $69.65 $68.19 $69.35 $69.08 2,184,528
2020-12-22 $69.39 $69.92 $68.26 $68.46 $68.20 2,536,871
2020-12-21 $68.55 $70.02 $68.53 $69.81 $69.54 1,712,916
2020-12-18 $69.52 $70.10 $69.18 $69.83 $69.56 2,880,745
2020-12-17 $69.35 $69.74 $68.77 $69.33 $69.06 1,487,263
2020-12-16 $69.58 $69.74 $68.68 $68.92 $68.66 1,460,654
2020-12-15 $68.85 $69.81 $67.97 $69.40 $69.13 1,674,943
2020-12-14 $69.25 $69.58 $68.23 $68.26 $68.00 1,762,289
2020-12-11 $68.38 $69.07 $68.30 $68.55 $68.29 1,412,055
2020-12-10 $68.94 $70.15 $68.63 $68.93 $68.67 1,441,378
2020-12-09 $68.72 $69.78 $68.41 $69.64 $69.37 3,363,944
2020-12-08 $68.92 $69.21 $68.36 $68.40 $68.14 3,443,817
2020-12-07 $71.52 $71.57 $69.31 $69.39 $69.12 2,092,764
2020-12-04 $70.01 $71.70 $69.78 $71.28 $71.01 3,793,871
2020-12-03 $69.51 $70.43 $68.67 $68.83 $68.57 3,171,325
2020-12-02 $70.25 $70.45 $69.12 $69.65 $69.38 1,679,637
2020-12-01 $70.77 $71.70 $70.44 $70.55 $70.28 1,979,274
2020-11-30 $69.57 $70.55 $69.23 $70.13 $69.86 2,266,568
2020-11-27 $71.99 $72.11 $71.25 $71.43 $71.16 672,770
2020-11-25 $72.88 $72.88 $71.57 $71.87 $71.59 1,576,428
2020-11-24 $72.43 $73.10 $71.86 $73.00 $72.65 2,156,438
2020-11-23 $71.98 $72.27 $71.46 $71.68 $71.34 1,178,939
2020-11-20 $71.56 $71.77 $70.96 $71.32 $70.98 1,549,831
2020-11-19 $70.95 $71.38 $69.82 $71.33 $70.99 1,153,520
2020-11-18 $71.75 $72.16 $70.98 $70.99 $70.65 1,150,383
2020-11-17 $71.40 $71.99 $70.18 $71.65 $71.31 1,315,425
2020-11-16 $72.01 $72.26 $70.83 $72.16 $71.81 2,468,728
2020-11-13 $70.15 $71.27 $70.09 $70.95 $70.61 1,690,766
2020-11-12 $69.25 $70.06 $68.99 $69.51 $69.18 1,400,447
2020-11-11 $70.51 $70.69 $68.98 $70.00 $69.66 1,782,169
2020-11-10 $70.63 $70.91 $69.71 $69.80 $69.46 2,504,543
2020-11-09 $72.13 $74.26 $70.27 $70.33 $69.99 1,916,419
2020-11-06 $67.99 $68.81 $67.43 $68.37 $68.04 1,827,987
2020-11-05 $66.02 $68.57 $65.68 $67.95 $67.62 3,190,056
2020-11-04 $64.49 $65.15 $63.04 $64.62 $64.31 1,819,697
2020-11-03 $64.11 $65.60 $63.37 $64.99 $64.68 1,604,350
2020-11-02 $62.54 $63.58 $62.39 $63.32 $63.02 2,873,362
2020-10-30 $62.22 $62.44 $60.89 $61.60 $61.30 2,682,231
2020-10-29 $61.48 $62.83 $60.82 $62.27 $61.97 1,876,401
2020-10-28 $63.04 $63.17 $61.09 $61.81 $61.51 3,424,196
2020-10-27 $64.37 $64.41 $63.23 $63.65 $63.34 1,868,398
2020-10-26 $65.79 $65.82 $63.79 $64.52 $64.21 1,699,183
2020-10-23 $66.96 $67.34 $66.34 $66.50 $66.18 2,773,973
2020-10-22 $66.28 $66.81 $65.98 $66.52 $66.20 2,255,135
2020-10-21 $66.16 $66.58 $65.61 $65.82 $65.50 2,056,435
2020-10-20 $66.30 $66.66 $65.55 $65.89 $65.57 2,143,619
2020-10-19 $67.10 $67.25 $65.53 $65.77 $65.45 1,633,640
2020-10-16 $67.70 $67.84 $67.02 $67.14 $66.82 1,961,157
2020-10-15 $66.40 $67.65 $66.07 $67.42 $67.10 1,414,861
2020-10-14 $66.23 $67.12 $66.02 $67.00 $66.68 2,311,221
2020-10-13 $66.78 $67.79 $66.17 $66.42 $66.10 2,862,236
2020-10-12 $69.75 $69.99 $67.56 $67.70 $67.37 4,226,219
2020-10-09 $70.00 $71.02 $69.30 $69.82 $69.48 13,655,622
2020-10-08 $81.47 $82.12 $80.79 $81.79 $68.11 3,691,898
2020-10-07 $79.25 $81.48 $79.25 $81.04 $67.49 4,009,594
2020-10-06 $79.90 $80.65 $78.41 $78.65 $65.50 3,007,893
2020-10-05 $78.72 $79.15 $77.83 $79.06 $65.84 3,804,969
2020-10-02 $74.54 $78.57 $74.48 $77.40 $64.46 2,358,167
2020-10-01 $76.84 $77.03 $74.79 $75.34 $62.74 2,626,365
2020-09-30 $76.70 $77.34 $75.59 $76.21 $63.47 3,110,412
2020-09-29 $75.77 $76.94 $75.28 $76.21 $63.47 3,825,177
2020-09-28 $75.79 $76.57 $75.06 $75.73 $63.07 2,297,467
2020-09-25 $72.15 $74.23 $71.85 $74.17 $61.77 2,885,243
2020-09-24 $71.48 $73.33 $70.97 $72.74 $60.58 3,400,932
2020-09-23 $72.58 $73.59 $71.65 $71.70 $59.71 2,460,214
2020-09-22 $72.28 $72.99 $71.77 $72.78 $60.61 3,956,193
2020-09-21 $74.31 $74.92 $71.22 $72.37 $60.27 4,688,012
2020-09-18 $77.15 $77.98 $75.42 $75.79 $63.12 12,827,843
2020-09-17 $76.03 $78.10 $75.65 $77.45 $64.50 5,738,817
2020-09-16 $77.47 $78.10 $76.51 $76.90 $64.04 6,062,537
2020-09-15 $77.85 $78.56 $76.95 $77.20 $64.29 2,738,330
2020-09-14 $78.00 $78.68 $77.42 $77.63 $64.65 3,483,040
2020-09-11 $76.73 $77.88 $76.28 $77.37 $64.43 3,996,115
2020-09-10 $76.20 $77.31 $75.99 $76.45 $63.67 5,897,150
2020-09-09 $74.36 $76.20 $73.65 $75.66 $63.01 5,517,772
2020-09-08 $73.98 $74.67 $72.99 $73.65 $61.34 4,918,412
2020-09-04 $74.30 $75.05 $73.78 $74.21 $61.80 4,111,385
2020-09-03 $74.58 $74.83 $72.76 $73.30 $61.04 2,853,701
2020-09-02 $73.74 $74.68 $73.16 $74.33 $61.90 2,551,918
2020-09-01 $71.70 $74.19 $71.66 $73.59 $61.29 3,374,044
2020-08-31 $72.55 $72.93 $71.81 $72.11 $60.05 1,961,132
2020-08-28 $70.96 $72.96 $70.35 $72.83 $60.65 3,541,499
2020-08-27 $71.34 $71.75 $70.81 $70.84 $59.00 4,062,911
2020-08-26 $70.65 $71.31 $69.93 $71.00 $59.07 3,947,229
2020-08-25 $72.14 $72.31 $70.37 $70.55 $58.70 5,197,810
2020-08-24 $72.17 $72.49 $71.47 $72.00 $59.90 1,951,547
2020-08-21 $72.07 $72.34 $70.93 $71.72 $59.67 1,886,538
2020-08-20 $70.65 $71.98 $70.57 $71.89 $59.81 1,738,827
2020-08-19 $72.30 $72.34 $71.24 $71.41 $59.41 2,467,761
2020-08-18 $73.22 $73.42 $71.93 $72.08 $59.97 2,121,614
2020-08-17 $73.55 $73.96 $72.96 $73.48 $61.13 1,221,870
2020-08-14 $73.50 $74.43 $73.36 $73.58 $61.22 1,153,452
2020-08-13 $74.16 $74.38 $73.21 $73.77 $61.37 1,972,648
2020-08-12 $74.00 $75.00 $72.93 $74.94 $62.35 3,512,226
2020-08-11 $72.83 $73.69 $72.61 $73.46 $61.12 9,803,431
2020-08-10 $72.35 $72.53 $71.71 $71.86 $59.79 5,260,450
2020-08-07 $70.68 $72.31 $70.36 $72.23 $60.09 2,697,897
2020-08-06 $69.80 $71.01 $69.76 $70.70 $58.82 3,819,622
2020-08-05 $70.02 $70.75 $69.35 $70.02 $58.26 4,768,945
2020-08-04 $69.44 $69.99 $69.10 $69.47 $57.80 3,714,849
2020-08-03 $70.51 $70.63 $69.32 $69.56 $57.87 4,481,521
2020-07-31 $71.86 $71.86 $69.76 $70.19 $58.40 3,474,653
2020-07-30 $72.50 $72.75 $71.62 $72.16 $60.04 3,320,125
2020-07-29 $73.34 $73.97 $72.75 $73.60 $61.23 4,518,326
2020-07-28 $71.63 $71.76 $70.96 $71.03 $59.10 2,526,638
2020-07-27 $71.22 $72.14 $71.03 $71.90 $59.82 2,539,716
2020-07-24 $72.63 $72.63 $70.86 $71.00 $59.07 2,211,152
2020-07-23 $71.84 $73.02 $71.83 $72.53 $60.34 1,587,650
2020-07-22 $71.03 $71.74 $70.87 $71.53 $59.51 2,358,809
2020-07-21 $70.95 $71.79 $70.95 $71.20 $59.24 1,583,728
2020-07-20 $71.94 $72.00 $70.51 $70.75 $58.86 1,367,399
2020-07-17 $72.07 $72.51 $71.66 $72.09 $59.98 1,460,126
2020-07-16 $71.02 $72.15 $70.23 $71.71 $59.66 2,455,483
2020-07-15 $70.22 $71.59 $69.92 $71.19 $59.23 2,143,619
2020-07-14 $67.77 $69.33 $67.03 $69.16 $57.54 2,310,923
2020-07-13 $67.67 $68.66 $67.44 $67.63 $56.27 1,540,490
2020-07-10 $67.39 $67.62 $66.93 $67.26 $55.96 2,061,575
2020-07-09 $67.98 $68.62 $66.88 $67.28 $55.98 1,422,869
2020-07-08 $67.89 $68.34 $67.14 $68.28 $56.81 1,471,348
2020-07-07 $68.73 $68.94 $68.01 $68.06 $56.62 1,177,947
2020-07-06 $69.35 $69.59 $68.72 $69.15 $57.53 1,461,865
2020-07-02 $68.47 $69.43 $67.92 $68.15 $56.70 1,707,456
2020-07-01 $67.75 $68.31 $67.37 $67.46 $56.13 3,202,761
2020-06-30 $67.18 $68.14 $66.82 $67.66 $56.29 3,575,762
2020-06-29 $66.85 $68.31 $66.67 $67.92 $56.51 2,064,701
2020-06-26 $67.41 $67.41 $65.78 $66.37 $55.22 3,696,364
2020-06-25 $66.17 $67.87 $65.31 $67.66 $56.29 2,230,744
2020-06-24 $67.21 $67.84 $65.39 $66.01 $54.92 2,998,742
2020-06-23 $69.24 $69.55 $68.24 $68.29 $56.82 2,278,384
2020-06-22 $67.23 $68.87 $66.80 $68.40 $56.91 2,770,535
2020-06-19 $69.83 $69.89 $67.79 $67.85 $56.45 5,631,231
2020-06-18 $67.13 $68.85 $67.13 $68.18 $56.72 3,015,878
2020-06-17 $68.58 $68.71 $67.64 $67.90 $56.49 3,712,218
2020-06-16 $66.82 $68.37 $64.91 $67.81 $56.42 4,096,218
2020-06-15 $61.85 $64.66 $61.19 $64.39 $53.57 2,380,521
2020-06-12 $65.18 $65.18 $61.91 $63.65 $52.96 2,473,660
2020-06-11 $64.10 $64.45 $62.63 $62.85 $52.29 3,251,394
2020-06-10 $69.34 $69.58 $66.79 $66.86 $55.63 1,940,644
2020-06-09 $69.23 $70.01 $68.27 $69.58 $57.89 3,651,408
2020-06-08 $71.63 $72.13 $69.39 $70.38 $58.55 4,421,436
2020-06-05 $70.26 $73.15 $70.11 $70.61 $58.75 4,642,112
2020-06-04 $66.36 $67.66 $66.27 $67.46 $56.13 2,399,955
2020-06-03 $65.00 $67.22 $64.78 $67.08 $55.81 3,391,674
2020-06-02 $62.76 $64.10 $62.23 $64.03 $53.27 2,623,603
2020-06-01 $60.98 $62.50 $60.36 $62.17 $51.72 2,750,237
2020-05-29 $61.24 $61.36 $60.42 $60.98 $50.73 2,872,558
2020-05-28 $64.08 $64.14 $61.42 $61.54 $51.20 2,202,475
2020-05-27 $62.91 $64.08 $62.63 $63.66 $52.90 2,072,128
2020-05-26 $60.36 $61.87 $60.27 $61.37 $51.00 1,875,440
2020-05-22 $58.45 $58.70 $57.39 $58.53 $48.64 1,859,580
2020-05-21 $59.00 $59.06 $57.92 $58.28 $48.43 2,304,200
2020-05-20 $59.01 $59.72 $58.91 $59.10 $49.11 3,466,896
2020-05-19 $59.08 $60.86 $58.71 $59.11 $49.12 2,993,696
2020-05-18 $56.82 $59.72 $56.82 $59.19 $49.19 3,539,921
2020-05-15 $55.18 $56.25 $54.93 $55.25 $45.91 2,280,455
2020-05-14 $53.67 $55.82 $52.46 $55.76 $46.34 2,564,250
2020-05-13 $56.00 $56.62 $53.78 $54.46 $45.26 2,479,305
2020-05-12 $59.08 $59.58 $56.15 $56.16 $46.67 2,523,065
2020-05-11 $58.59 $59.71 $57.82 $58.82 $48.88 2,612,774
2020-05-08 $58.55 $59.52 $58.12 $59.27 $49.26 3,686,153
2020-05-07 $58.67 $58.94 $57.73 $57.93 $48.14 2,951,532
2020-05-06 $58.38 $58.82 $57.46 $57.77 $48.01 2,362,215
2020-05-05 $60.12 $60.36 $58.19 $58.33 $48.47 5,428,117
2020-05-04 $59.57 $61.01 $59.36 $61.00 $50.69 3,222,037
2020-05-01 $63.75 $64.00 $60.01 $60.75 $50.49 3,488,544
2020-04-30 $64.33 $64.50 $62.99 $64.00 $53.19 2,055,445
2020-04-29 $66.40 $66.97 $65.27 $65.55 $54.47 2,357,475
2020-04-28 $65.16 $65.96 $64.00 $64.71 $53.78 2,332,432
2020-04-27 $60.85 $64.25 $60.50 $63.98 $53.17 1,997,914
2020-04-24 $59.00 $60.79 $58.57 $60.34 $50.14 1,966,771
2020-04-23 $58.24 $59.45 $57.86 $58.60 $48.70 2,220,163
2020-04-22 $57.17 $58.25 $56.17 $57.74 $47.98 1,465,521
2020-04-21 $56.74 $58.12 $55.73 $55.84 $46.40 2,590,417
2020-04-20 $59.49 $59.71 $57.99 $58.70 $48.78 2,402,998
2020-04-17 $58.31 $60.46 $58.24 $60.36 $50.16 2,178,721
2020-04-16 $56.87 $57.00 $55.51 $56.78 $47.19 2,563,006
2020-04-15 $59.43 $59.83 $57.39 $57.49 $47.78 3,225,022
2020-04-14 $60.58 $61.76 $60.41 $61.01 $50.70 2,497,079
2020-04-13 $60.92 $61.03 $58.60 $59.42 $49.38 1,942,214
2020-04-09 $61.35 $62.95 $60.43 $61.04 $50.73 1,696,436
2020-04-08 $58.51 $61.49 $58.02 $60.64 $50.39 2,773,073
2020-04-07 $59.75 $61.02 $58.33 $58.45 $48.57 2,821,066
2020-04-06 $55.79 $57.98 $54.90 $57.25 $47.58 3,206,647
2020-04-03 $56.21 $58.31 $53.41 $54.28 $45.11 2,761,037
2020-04-02 $54.69 $56.48 $54.34 $56.00 $46.54 2,817,678
2020-04-01 $53.44 $55.59 $52.55 $54.97 $45.68 4,563,869
2020-03-31 $51.57 $55.84 $51.57 $55.19 $45.86 3,786,175
2020-03-30 $49.00 $52.59 $48.97 $52.10 $43.30 4,425,938
2020-03-27 $49.30 $50.94 $47.70 $49.65 $41.26 4,714,666
2020-03-26 $50.73 $52.44 $49.26 $51.67 $42.94 4,775,399
2020-03-25 $50.44 $51.95 $48.42 $49.89 $41.46 4,643,964
2020-03-24 $44.36 $50.21 $43.80 $49.92 $41.49 3,997,867
2020-03-23 $44.34 $45.04 $40.64 $42.01 $34.91 4,393,955
2020-03-20 $47.25 $47.59 $43.90 $45.58 $37.88 4,889,067
2020-03-19 $44.67 $47.11 $42.50 $46.05 $38.27 5,409,883
2020-03-18 $49.15 $49.15 $37.31 $45.06 $37.45 7,111,493
2020-03-17 $52.86 $53.55 $49.42 $52.66 $43.76 4,314,135
2020-03-16 $53.34 $56.06 $50.80 $51.84 $43.08 3,637,698
2020-03-13 $58.06 $59.75 $54.93 $59.73 $49.64 3,950,763
2020-03-12 $55.65 $57.86 $52.41 $55.73 $46.31 6,210,746
2020-03-11 $60.51 $61.26 $58.89 $59.43 $49.39 4,220,579
2020-03-10 $63.48 $64.00 $59.31 $62.46 $51.91 6,993,414
2020-03-09 $63.10 $63.66 $59.03 $62.11 $51.62 3,944,677
2020-03-06 $66.14 $67.44 $65.74 $66.81 $55.52 3,259,155
2020-03-05 $70.29 $70.52 $67.59 $68.16 $56.64 3,008,840
2020-03-04 $70.09 $72.15 $69.30 $72.07 $59.89 6,441,128
2020-03-03 $70.31 $72.65 $69.01 $69.38 $57.66 2,666,380
2020-03-02 $69.25 $70.74 $68.00 $70.65 $58.71 3,018,470
2020-02-28 $68.29 $69.33 $67.46 $69.16 $57.47 4,595,652
2020-02-27 $69.55 $72.39 $69.16 $70.29 $58.41 4,851,582
2020-02-26 $70.96 $71.91 $70.29 $70.75 $58.74 3,787,920
2020-02-25 $72.88 $73.01 $69.96 $70.28 $58.35 3,128,737
2020-02-24 $73.76 $73.78 $72.22 $72.55 $60.23 2,160,956
2020-02-21 $76.27 $76.51 $75.67 $75.81 $62.94 1,348,464
2020-02-20 $76.76 $77.34 $76.25 $76.79 $63.75 1,693,759
2020-02-19 $77.97 $77.98 $76.73 $76.86 $63.81 1,585,120
2020-02-18 $77.56 $77.99 $76.80 $77.65 $64.47 1,326,485
2020-02-14 $77.37 $77.87 $77.22 $77.81 $64.60 1,396,620
2020-02-13 $78.46 $78.68 $77.05 $77.24 $64.13 2,501,732
2020-02-12 $80.00 $80.10 $78.63 $79.00 $65.59 2,087,028
2020-02-11 $79.47 $79.91 $79.10 $79.40 $65.92 2,198,498
2020-02-10 $78.57 $79.37 $78.17 $79.34 $65.87 1,810,252
2020-02-07 $77.16 $80.61 $77.10 $79.02 $65.60 4,393,931
2020-02-06 $77.76 $78.03 $76.88 $77.83 $64.61 2,365,188
2020-02-05 $77.55 $77.68 $76.94 $77.56 $64.39 1,392,466
2020-02-04 $75.67 $76.71 $75.66 $76.49 $63.50 2,503,609
2020-02-03 $75.48 $76.11 $74.58 $74.78 $62.08 1,921,042
2020-01-31 $75.80 $75.94 $74.56 $74.93 $62.21 2,395,420
2020-01-30 $74.94 $76.28 $74.71 $76.20 $63.26 1,921,629
2020-01-29 $75.58 $75.97 $75.17 $75.31 $62.52 1,668,762
2020-01-28 $74.71 $75.62 $74.44 $75.03 $62.29 2,007,297
2020-01-27 $75.49 $75.84 $74.59 $74.62 $61.95 1,670,269
2020-01-24 $77.79 $77.94 $76.25 $76.91 $63.85 1,378,384
2020-01-23 $77.36 $77.86 $76.82 $77.59 $64.42 1,119,607
2020-01-22 $78.65 $78.91 $77.61 $77.66 $64.47 1,676,867
2020-01-21 $78.38 $78.45 $77.48 $78.18 $64.91 1,768,926
2020-01-17 $78.16 $79.18 $78.16 $78.78 $65.40 1,734,215
2020-01-16 $78.47 $78.94 $77.50 $78.26 $64.97 1,284,066
2020-01-15 $78.58 $78.99 $77.62 $78.00 $64.76 1,425,260
2020-01-14 $78.80 $79.40 $78.21 $78.34 $65.04 2,290,924
2020-01-13 $78.00 $78.88 $77.82 $78.80 $65.42 2,808,965
2020-01-10 $78.11 $78.63 $77.65 $78.00 $64.76 2,523,898
2020-01-09 $77.44 $78.66 $77.44 $77.98 $64.74 3,328,153
2020-01-08 $77.06 $77.30 $76.40 $77.01 $63.93 2,733,163
2020-01-07 $76.82 $77.10 $76.18 $77.08 $63.99 2,026,026
2020-01-06 $76.31 $76.99 $75.97 $76.83 $63.78 2,373,384
2020-01-03 $76.20 $77.35 $76.03 $77.23 $64.12 1,366,477
2020-01-02 $77.00 $77.56 $76.52 $77.55 $64.38 1,939,040
2019-12-31 $76.20 $76.54 $75.98 $76.39 $63.42 1,034,265
2019-12-30 $76.63 $76.86 $76.02 $76.28 $63.33 773,033
2019-12-27 $76.49 $76.67 $76.18 $76.58 $63.58 933,675
2019-12-26 $76.64 $76.87 $75.92 $76.29 $63.34 992,551
2019-12-24 $77.07 $77.30 $76.20 $76.39 $63.42 322,770
2019-12-23 $75.93 $76.87 $75.38 $76.85 $63.80 1,797,036
2019-12-20 $77.29 $77.29 $75.73 $75.74 $62.88 4,284,014
2019-12-19 $76.73 $76.98 $76.43 $76.65 $63.64 1,895,884
2019-12-18 $76.64 $76.84 $76.12 $76.64 $63.63 2,335,902
2019-12-17 $76.08 $76.81 $75.66 $76.74 $63.71 2,058,619
2019-12-16 $75.83 $76.70 $75.36 $76.16 $63.23 2,179,957
2019-12-13 $76.06 $76.78 $75.18 $75.19 $62.42 1,836,722
2019-12-12 $74.97 $76.30 $74.50 $76.17 $63.24 2,655,335
2019-12-11 $74.71 $75.76 $74.28 $74.97 $62.24 3,022,527
2019-12-10 $74.15 $74.37 $73.76 $73.84 $61.30 2,122,414
2019-12-09 $75.08 $76.13 $73.80 $74.14 $61.55 3,511,793
2019-12-06 $72.96 $73.55 $72.85 $72.87 $60.50 2,080,644
2019-12-05 $71.45 $72.69 $71.33 $72.30 $60.02 2,387,229
2019-12-04 $71.38 $72.64 $71.38 $71.41 $59.28 2,400,058
2019-12-03 $71.09 $71.28 $70.30 $71.11 $59.04 2,403,411
2019-12-02 $72.64 $72.98 $71.75 $71.78 $59.59 2,366,368
2019-11-29 $72.36 $72.36 $71.94 $72.17 $59.92 910,643
2019-11-27 $72.10 $72.45 $71.75 $72.36 $60.07 1,157,234
2019-11-26 $71.65 $72.20 $71.57 $72.15 $59.84 1,327,811
2019-11-25 $70.73 $71.71 $70.52 $71.48 $59.29 2,198,501
2019-11-22 $71.28 $71.44 $70.36 $70.70 $58.64 1,585,598
2019-11-21 $70.28 $71.34 $69.75 $70.93 $58.83 2,183,119
2019-11-20 $70.82 $71.11 $70.09 $70.10 $58.14 3,142,606
2019-11-19 $71.35 $71.60 $70.73 $71.10 $58.97 1,995,403
2019-11-18 $71.43 $71.59 $70.95 $71.15 $59.01 1,484,529
2019-11-15 $71.46 $72.75 $71.33 $71.63 $59.41 2,301,689
2019-11-14 $71.35 $71.74 $70.96 $71.13 $59.00 1,721,442
2019-11-13 $71.48 $71.86 $70.95 $70.98 $58.87 1,566,521
2019-11-12 $72.02 $72.65 $71.76 $72.10 $59.80 1,883,259
2019-11-11 $72.22 $72.82 $71.93 $72.08 $59.78 1,499,119
2019-11-08 $72.23 $72.93 $71.92 $72.88 $60.45 1,028,626
2019-11-07 $73.55 $73.68 $72.16 $72.29 $59.96 1,709,425
2019-11-06 $73.38 $73.39 $72.67 $73.19 $60.70 1,621,690
2019-11-05 $73.91 $74.35 $72.98 $73.51 $60.97 1,974,925
2019-11-04 $72.30 $73.98 $71.80 $73.73 $61.15 3,068,865
2019-11-01 $69.63 $71.81 $69.43 $71.80 $59.55 2,571,355
2019-10-31 $69.21 $69.42 $68.34 $69.00 $57.23 1,620,437
2019-10-30 $68.31 $69.78 $68.03 $69.42 $57.58 2,112,517
2019-10-29 $68.41 $68.95 $67.60 $68.49 $56.81 5,383,575
2019-10-28 $68.38 $70.41 $68.38 $68.64 $56.93 3,786,016
2019-10-25 $71.35 $71.35 $67.51 $68.36 $56.70 5,089,561
2019-10-24 $72.32 $72.32 $70.46 $71.51 $59.31 2,630,600
2019-10-23 $72.18 $72.45 $71.64 $72.34 $60.00 1,802,050
2019-10-22 $71.60 $72.89 $71.03 $72.26 $59.93 1,638,260
2019-10-21 $71.40 $72.38 $71.15 $71.92 $59.65 2,146,283
2019-10-18 $70.44 $71.35 $70.31 $70.94 $58.84 2,008,483
2019-10-17 $69.78 $71.07 $69.59 $70.91 $58.81 2,027,043
2019-10-16 $69.35 $70.14 $69.09 $69.35 $57.52 2,535,742
2019-10-15 $67.91 $69.63 $67.84 $69.51 $57.65 2,769,969
2019-10-14 $67.59 $68.06 $67.28 $67.96 $56.37 1,837,329
2019-10-11 $66.26 $68.46 $66.26 $67.95 $56.36 3,846,191
2019-10-10 $64.69 $65.74 $64.69 $65.43 $54.27 1,534,077
2019-10-09 $65.01 $65.01 $63.92 $64.87 $53.80 1,997,818
2019-10-08 $64.84 $65.00 $64.10 $64.24 $53.28 1,786,496
2019-10-07 $66.25 $66.47 $65.59 $65.64 $54.44 1,702,099
2019-10-04 $65.70 $66.54 $65.23 $66.50 $55.16 1,721,528
2019-10-03 $64.22 $65.94 $63.51 $65.68 $54.48 2,944,178
2019-10-02 $65.45 $65.94 $63.67 $64.43 $53.44 5,225,000
2019-10-01 $68.96 $69.23 $66.20 $66.28 $54.97 3,811,528
2019-09-30 $68.97 $69.15 $68.24 $68.56 $56.86 2,668,834
2019-09-27 $68.40 $68.99 $67.83 $68.60 $56.90 2,567,126
2019-09-26 $67.83 $68.83 $67.28 $67.98 $56.38 2,960,623
2019-09-25 $67.00 $68.00 $66.83 $67.84 $56.27 2,790,603
2019-09-24 $67.91 $68.23 $66.49 $66.94 $55.52 3,618,352
2019-09-23 $67.80 $68.45 $67.65 $67.95 $56.36 2,379,691
2019-09-20 $68.85 $69.17 $67.93 $68.18 $56.55 7,163,345
2019-09-19 $69.68 $70.23 $68.79 $68.79 $57.05 1,888,441
2019-09-18 $68.67 $69.73 $68.25 $69.69 $57.80 2,060,346
2019-09-17 $69.33 $69.70 $68.71 $69.06 $57.28 1,622,449
2019-09-16 $69.72 $70.19 $69.45 $69.50 $57.64 1,779,077
2019-09-13 $69.98 $70.36 $69.83 $70.02 $58.07 1,859,396
2019-09-12 $70.75 $70.97 $69.40 $69.98 $58.04 1,903,997
2019-09-11 $68.87 $70.59 $68.23 $70.59 $58.55 2,663,617
2019-09-10 $68.10 $69.06 $68.01 $68.61 $56.91 2,980,504
2019-09-09 $68.47 $68.84 $67.79 $68.01 $56.41 3,981,259
2019-09-06 $68.50 $69.06 $68.22 $68.47 $56.79 3,627,782
2019-09-05 $67.73 $68.57 $67.50 $68.10 $56.48 5,096,421
2019-09-04 $68.97 $69.25 $65.52 $66.96 $55.54 8,825,984
2019-09-03 $70.15 $70.43 $68.94 $69.02 $57.25 1,774,886
2019-08-30 $71.24 $71.57 $70.77 $70.90 $58.80 1,929,161
2019-08-29 $70.48 $70.82 $69.77 $70.69 $58.63 1,290,494
2019-08-28 $68.56 $69.68 $68.43 $69.64 $57.70 1,786,167
2019-08-27 $69.73 $70.11 $68.91 $69.03 $57.20 1,415,702
2019-08-26 $69.02 $69.17 $67.86 $69.14 $57.29 2,393,846
2019-08-23 $69.34 $70.05 $68.03 $68.37 $56.65 1,964,091
2019-08-22 $70.64 $70.86 $69.71 $69.75 $57.79 1,385,027
2019-08-21 $70.87 $70.95 $70.09 $70.25 $58.21 1,579,132
2019-08-20 $69.87 $70.42 $69.34 $70.01 $58.01 2,151,901
2019-08-19 $69.91 $70.40 $69.62 $70.08 $58.07 1,291,908
2019-08-16 $67.96 $69.21 $67.79 $68.93 $57.11 2,874,443
2019-08-15 $67.52 $67.65 $66.68 $67.33 $55.79 1,617,307
2019-08-14 $68.87 $69.05 $66.99 $67.33 $55.79 2,683,812
2019-08-13 $69.34 $71.19 $68.90 $70.01 $58.01 1,384,010
2019-08-12 $69.96 $70.24 $69.03 $69.07 $57.23 2,334,065
2019-08-09 $71.66 $71.67 $70.24 $70.50 $58.42 1,580,496
2019-08-08 $71.57 $72.04 $71.13 $71.84 $59.53 1,749,235
2019-08-07 $70.37 $71.19 $69.65 $71.14 $58.95 2,321,152
2019-08-06 $70.73 $71.50 $70.00 $71.42 $59.18 2,361,873
2019-08-05 $70.85 $71.53 $70.13 $70.41 $58.34 2,984,152
2019-08-02 $73.70 $73.80 $71.85 $73.64 $61.02 2,513,463
2019-08-01 $75.88 $76.04 $73.23 $73.75 $61.11 2,384,047
2019-07-31 $76.65 $76.87 $75.32 $76.05 $63.01 2,514,636
2019-07-30 $76.38 $76.82 $76.00 $76.80 $63.64 2,201,467
2019-07-29 $78.18 $78.34 $76.21 $76.83 $63.66 3,633,159
2019-07-26 $74.19 $79.51 $74.19 $78.45 $65.00 6,242,533
2019-07-25 $82.29 $82.51 $81.42 $81.80 $67.78 1,973,414
2019-07-24 $81.12 $82.79 $80.93 $82.25 $68.15 1,567,795
2019-07-23 $79.49 $81.63 $79.48 $81.43 $67.47 2,176,042
2019-07-22 $78.40 $79.19 $78.40 $78.99 $65.45 1,809,429
2019-07-19 $79.41 $79.73 $78.46 $78.51 $65.05 3,424,871
2019-07-18 $79.52 $79.94 $78.74 $79.10 $65.54 2,246,145
2019-07-17 $81.26 $81.45 $79.61 $79.70 $66.04 1,397,198
2019-07-16 $80.70 $81.57 $80.60 $81.41 $67.45 1,143,384
2019-07-15 $81.40 $81.44 $80.38 $80.75 $66.91 918,800
2019-07-12 $80.25 $81.33 $80.25 $81.31 $67.37 1,018,141
2019-07-11 $79.39 $79.81 $79.10 $79.70 $66.04 1,904,895
2019-07-10 $80.39 $81.02 $79.34 $79.39 $65.78 1,307,330
2019-07-09 $80.24 $80.48 $79.93 $80.27 $66.51 1,677,352
2019-07-08 $80.78 $81.28 $80.16 $80.45 $66.66 1,321,800
2019-07-05 $81.81 $81.90 $79.90 $80.98 $67.10 1,264,356
2019-07-03 $82.01 $82.58 $81.61 $82.58 $68.42 987,657
2019-07-02 $82.85 $82.85 $81.63 $81.96 $67.91 1,118,347
2019-07-01 $82.54 $83.18 $81.93 $82.67 $68.50 1,754,932
2019-06-28 $80.54 $81.93 $80.18 $81.52 $67.55 5,773,525
2019-06-27 $80.15 $80.50 $79.85 $80.39 $66.61 2,041,640
2019-06-26 $80.58 $80.99 $79.74 $79.86 $66.17 2,540,546
2019-06-25 $80.72 $81.23 $80.29 $80.63 $66.81 2,158,327
2019-06-24 $80.43 $80.90 $80.17 $80.66 $66.83 1,197,219
2019-06-21 $80.60 $80.91 $79.99 $80.42 $66.63 2,355,546
2019-06-20 $79.82 $80.88 $79.47 $80.82 $66.97 1,506,358
2019-06-19 $78.39 $78.93 $78.09 $78.84 $65.33 1,650,027
2019-06-18 $77.26 $78.60 $77.26 $78.34 $64.91 2,116,560
2019-06-17 $77.24 $77.49 $76.45 $76.65 $63.51 1,912,682
2019-06-14 $78.35 $78.39 $76.83 $77.33 $64.07 1,973,102
2019-06-13 $78.52 $78.74 $78.18 $78.51 $65.05 1,206,971
2019-06-12 $79.00 $79.10 $77.98 $78.18 $64.78 1,366,778
2019-06-11 $79.67 $80.05 $78.77 $79.16 $65.59 1,560,686
2019-06-10 $79.27 $79.39 $78.67 $78.92 $65.39 1,345,571
2019-06-07 $79.83 $79.95 $78.87 $78.97 $65.43 1,317,040
2019-06-06 $78.93 $79.63 $78.51 $79.38 $65.77 1,289,079
2019-06-05 $78.23 $78.87 $77.59 $78.83 $65.32 1,985,462
2019-06-04 $76.57 $77.85 $76.16 $77.77 $64.44 2,332,795
2019-06-03 $74.66 $76.10 $73.60 $75.76 $62.77 3,067,618
2019-05-31 $76.03 $76.40 $75.88 $76.15 $63.10 2,381,703
2019-05-30 $76.68 $77.35 $76.27 $76.84 $63.67 2,778,121
2019-05-29 $76.16 $76.92 $75.70 $76.60 $63.41 3,293,508
2019-05-28 $78.15 $78.38 $76.79 $76.80 $63.58 1,925,928
2019-05-24 $78.97 $79.26 $78.01 $78.04 $64.60 1,380,002
2019-05-23 $78.77 $79.23 $78.17 $78.50 $64.98 2,124,068
2019-05-22 $79.82 $80.25 $79.49 $79.59 $65.89 2,061,676
2019-05-21 $79.91 $80.24 $79.75 $79.90 $66.14 1,324,555
2019-05-20 $79.76 $79.96 $79.13 $79.34 $65.68 1,528,089
2019-05-17 $80.55 $81.32 $79.94 $80.52 $66.66 1,595,387
2019-05-16 $82.15 $82.23 $81.29 $81.35 $67.34 1,245,273
2019-05-15 $80.20 $81.80 $79.89 $81.36 $67.35 1,211,541
2019-05-14 $80.74 $81.80 $80.47 $80.51 $66.65 1,640,425
2019-05-13 $80.77 $80.98 $79.97 $80.50 $66.64 2,467,891
2019-05-10 $81.75 $82.71 $80.66 $82.63 $68.40 1,120,974
2019-05-09 $81.66 $82.32 $81.26 $82.26 $68.10 1,193,577
2019-05-08 $82.59 $83.04 $82.10 $82.48 $68.28 2,393,155
2019-05-07 $83.87 $84.10 $83.12 $83.48 $69.11 1,861,532
2019-05-06 $85.10 $85.19 $84.36 $84.94 $70.32 1,173,271
2019-05-03 $86.15 $86.66 $85.93 $86.57 $71.67 817,547
2019-05-02 $85.36 $85.98 $84.81 $85.83 $71.05 984,328
2019-05-01 $86.42 $86.77 $85.28 $85.38 $70.68 1,192,976
2019-04-30 $85.88 $86.53 $85.45 $86.34 $71.47 1,992,201
2019-04-29 $85.58 $86.43 $85.33 $85.85 $71.07 2,536,156
2019-04-26 $81.36 $85.58 $80.91 $85.23 $70.56 3,899,209
2019-04-25 $88.45 $89.01 $87.23 $87.79 $72.68 2,506,630
2019-04-24 $89.25 $89.48 $88.82 $89.06 $73.73 1,240,577
2019-04-23 $88.37 $89.24 $88.17 $88.96 $73.64 1,231,547
2019-04-22 $87.93 $88.52 $87.60 $88.36 $73.15 1,469,400
2019-04-18 $88.04 $88.70 $87.75 $88.50 $73.26 1,754,326
2019-04-17 $88.37 $88.62 $87.60 $87.61 $72.53 1,210,362
2019-04-16 $88.00 $88.20 $87.37 $87.64 $72.55 1,243,110
2019-04-15 $87.84 $88.36 $87.23 $87.82 $72.70 867,910
2019-04-12 $87.32 $87.83 $87.20 $87.66 $72.57 1,082,503
2019-04-11 $86.29 $87.07 $85.81 $86.85 $71.90 2,301,152
2019-04-10 $86.25 $86.28 $85.81 $86.03 $71.22 1,727,189
2019-04-09 $86.34 $86.62 $85.83 $86.12 $71.29 894,738
2019-04-08 $86.49 $86.95 $85.92 $86.93 $71.96 1,583,734
2019-04-05 $86.62 $86.94 $86.32 $86.73 $71.80 1,892,179
2019-04-04 $86.65 $87.15 $86.20 $86.30 $71.44 1,086,195
2019-04-03 $86.28 $86.95 $86.07 $86.52 $71.62 1,071,698
2019-04-02 $85.39 $85.81 $85.00 $85.68 $70.93 903,157
2019-04-01 $84.64 $85.20 $84.30 $85.07 $70.42 1,394,504
2019-03-29 $83.60 $84.05 $83.28 $83.89 $69.45 1,491,618
2019-03-28 $82.56 $83.42 $82.39 $82.94 $68.66 1,445,526
2019-03-27 $83.84 $83.94 $82.22 $82.34 $68.16 1,546,226
2019-03-26 $83.01 $83.95 $82.80 $83.58 $69.19 1,699,922
2019-03-25 $82.23 $82.94 $82.00 $82.60 $68.38 790,130
2019-03-22 $83.80 $83.97 $82.21 $82.23 $68.07 1,359,075
2019-03-21 $82.87 $84.45 $82.78 $84.22 $69.72 1,085,440
2019-03-20 $83.17 $83.57 $82.29 $82.99 $68.70 1,649,328
2019-03-19 $83.57 $83.79 $82.75 $83.05 $68.75 2,019,484
2019-03-18 $82.61 $83.66 $82.52 $83.41 $69.05 1,233,623
2019-03-15 $82.58 $83.15 $82.43 $82.54 $68.33 2,209,987
2019-03-14 $82.89 $83.35 $82.54 $82.64 $68.41 1,600,436
2019-03-13 $82.62 $83.70 $82.43 $83.18 $68.86 1,840,789
2019-03-12 $82.34 $82.60 $81.79 $82.12 $67.98 1,669,811
2019-03-11 $80.53 $82.21 $80.53 $82.18 $68.03 1,759,857
2019-03-08 $80.24 $81.01 $79.59 $80.40 $66.56 1,845,265
2019-03-07 $81.99 $81.99 $80.68 $81.06 $67.10 1,839,856
2019-03-06 $82.29 $82.72 $81.95 $82.04 $67.92 1,256,035
2019-03-05 $82.71 $83.04 $82.25 $82.25 $68.09 1,294,619
2019-03-04 $82.89 $83.53 $81.95 $82.58 $68.36 2,103,178
2019-03-01 $82.06 $82.79 $81.89 $82.56 $68.35 1,561,318
2019-02-28 $81.59 $82.07 $81.07 $81.57 $67.53 2,281,421
2019-02-27 $81.64 $81.81 $81.12 $81.71 $67.64 1,442,889
2019-02-26 $81.38 $82.03 $81.28 $81.74 $67.67 2,170,337
2019-02-25 $81.87 $82.27 $81.14 $81.60 $67.55 2,109,185
2019-02-22 $81.06 $81.41 $80.69 $81.37 $67.36 1,077,144
2019-02-21 $80.85 $81.18 $80.06 $80.61 $66.73 2,131,082
2019-02-20 $80.66 $81.72 $80.66 $81.06 $67.05 3,560,295
2019-02-19 $81.17 $81.53 $80.13 $80.48 $66.57 2,655,906
2019-02-15 $81.30 $81.83 $80.95 $81.80 $67.66 2,213,357
2019-02-14 $80.18 $80.99 $79.70 $80.45 $66.54 2,542,814
2019-02-13 $79.10 $80.49 $78.88 $80.44 $66.53 3,212,763
2019-02-12 $77.69 $79.11 $77.30 $78.82 $65.19 2,615,367
2019-02-11 $76.76 $77.27 $75.90 $77.16 $63.82 2,428,156
2019-02-08 $75.40 $77.49 $74.40 $76.82 $63.54 3,635,266
2019-02-07 $74.20 $74.57 $73.57 $74.42 $61.55 2,317,727
2019-02-06 $74.25 $75.21 $74.18 $74.95 $61.99 2,030,725
2019-02-05 $74.47 $74.97 $74.05 $74.53 $61.64 2,677,846
2019-02-04 $74.55 $74.55 $73.70 $74.30 $61.45 2,015,442
2019-02-01 $75.11 $75.47 $74.12 $74.33 $61.48 1,535,878
2019-01-31 $74.71 $75.19 $73.92 $74.99 $62.02 1,317,970
2019-01-30 $74.19 $75.19 $73.25 $74.73 $61.81 1,251,860
2019-01-29 $72.07 $74.08 $72.07 $73.69 $60.95 2,137,366
2019-01-28 $71.21 $71.91 $70.77 $71.89 $59.46 1,004,901
2019-01-25 $71.78 $72.34 $71.47 $72.25 $59.76 1,749,726
2019-01-24 $71.17 $71.61 $70.91 $70.99 $58.72 1,409,159
2019-01-23 $71.96 $72.64 $70.66 $71.14 $58.84 1,250,324
2019-01-22 $72.44 $72.44 $71.20 $71.67 $59.28 1,428,005
2019-01-18 $71.80 $73.23 $71.80 $73.03 $60.40 2,164,997
2019-01-17 $69.66 $71.55 $69.66 $71.38 $59.04 1,376,257
2019-01-16 $69.87 $70.47 $69.71 $70.02 $57.91 1,358,734
2019-01-15 $69.72 $70.00 $69.00 $69.99 $57.89 1,464,640
2019-01-14 $69.10 $69.89 $69.02 $69.63 $57.59 1,343,099
2019-01-11 $69.23 $69.57 $68.87 $69.51 $57.49 1,317,700
2019-01-10 $68.75 $69.98 $68.52 $69.88 $57.80 1,438,437
2019-01-09 $68.11 $69.45 $68.08 $69.23 $57.26 1,673,748
2019-01-08 $68.67 $68.75 $67.27 $68.11 $56.33 1,818,380
2019-01-07 $67.35 $68.23 $67.24 $67.80 $56.08 1,859,935
2019-01-04 $65.74 $67.47 $65.46 $67.46 $55.80 1,973,967
2019-01-03 $66.24 $66.43 $64.39 $64.63 $53.46 2,302,505
2019-01-02 $66.62 $67.45 $66.32 $67.35 $55.71 1,387,692
2018-12-31 $66.91 $67.71 $66.78 $67.66 $55.96 1,460,307
2018-12-28 $67.19 $67.48 $65.80 $66.70 $55.17 1,733,212
2018-12-27 $64.90 $66.89 $64.36 $66.89 $55.33 1,539,624
2018-12-26 $63.84 $65.76 $62.89 $65.70 $54.34 1,881,921
2018-12-24 $64.83 $64.96 $62.97 $63.64 $52.64 1,825,674
2018-12-21 $65.16 $66.62 $64.50 $65.50 $54.18 7,207,566
2018-12-20 $65.95 $66.59 $63.70 $65.16 $53.89 3,531,369
2018-12-19 $68.00 $68.98 $66.21 $66.58 $55.07 2,379,139
2018-12-18 $68.75 $68.75 $67.32 $68.10 $56.33 2,989,897
2018-12-17 $68.38 $69.13 $67.45 $67.95 $56.20 3,788,345
2018-12-14 $69.39 $70.03 $68.56 $68.86 $56.95 1,830,615
2018-12-13 $70.97 $71.20 $69.75 $69.95 $57.86 1,882,304
2018-12-12 $71.17 $72.30 $70.72 $70.77 $58.53 1,670,930
2018-12-11 $71.76 $72.08 $69.72 $70.06 $57.95 1,553,155
2018-12-10 $69.72 $71.00 $69.21 $70.72 $58.49 2,442,850
2018-12-07 $72.17 $72.75 $69.56 $69.94 $57.85 2,784,014
2018-12-06 $71.72 $72.30 $70.45 $72.14 $59.67 3,561,838
2018-12-04 $75.95 $76.12 $72.69 $72.85 $60.25 3,955,171
2018-12-03 $77.09 $77.52 $75.53 $75.96 $62.83 2,463,252
2018-11-30 $73.98 $76.45 $73.83 $76.07 $62.92 3,609,061
2018-11-29 $74.84 $75.02 $73.42 $74.13 $61.31 2,366,241
2018-11-28 $74.00 $75.02 $72.66 $74.99 $61.97 2,118,101
2018-11-27 $72.74 $73.95 $71.90 $73.76 $60.95 2,325,115
2018-11-26 $73.47 $74.00 $72.35 $73.20 $60.49 2,409,390
2018-11-23 $73.12 $73.53 $72.74 $72.80 $60.16 1,083,992
2018-11-21 $73.14 $74.31 $72.87 $73.86 $61.03 1,647,818
2018-11-20 $73.07 $73.57 $72.30 $72.59 $59.98 1,674,111
2018-11-19 $75.51 $75.57 $73.42 $73.76 $60.95 1,650,897
2018-11-16 $75.26 $76.38 $75.13 $75.45 $62.35 2,292,989
2018-11-15 $73.18 $75.81 $72.74 $75.73 $62.58 2,801,523
2018-11-14 $75.37 $75.87 $73.39 $73.60 $60.82 2,794,319
2018-11-13 $74.89 $76.92 $74.89 $75.21 $62.15 2,429,911
2018-11-12 $75.19 $75.58 $74.61 $74.96 $61.94 1,820,419
2018-11-09 $76.47 $76.67 $74.86 $75.22 $62.16 1,755,140
2018-11-08 $76.11 $77.79 $75.82 $76.89 $63.54 2,074,272
2018-11-07 $76.61 $76.61 $75.45 $76.13 $62.91 1,666,878
2018-11-06 $75.09 $76.09 $74.04 $75.88 $62.70 1,523,510
2018-11-05 $74.98 $75.37 $74.10 $75.10 $62.06 1,716,349
2018-11-02 $75.56 $76.28 $74.50 $74.86 $61.86 2,140,758
2018-11-01 $74.54 $75.16 $73.72 $74.81 $61.82 2,503,449
2018-10-31 $72.62 $75.14 $72.49 $74.25 $61.35 4,142,576
2018-10-30 $72.20 $72.60 $70.80 $71.68 $59.23 6,129,759
2018-10-29 $73.85 $74.21 $71.56 $72.20 $59.66 6,589,843
2018-10-26 $73.22 $75.49 $69.16 $73.06 $60.37 12,332,639
2018-10-25 $74.52 $76.70 $74.51 $76.33 $63.07 4,840,292
2018-10-24 $77.21 $77.37 $74.00 $74.08 $61.21 3,351,291
2018-10-23 $76.33 $77.25 $75.53 $77.05 $63.67 3,389,070
2018-10-22 $80.07 $80.18 $77.65 $77.69 $64.20 4,251,372
2018-10-19 $80.05 $80.90 $79.35 $79.79 $65.93 4,455,978
2018-10-18 $79.92 $80.85 $79.74 $80.03 $66.13 3,128,464
2018-10-17 $79.67 $80.31 $79.03 $80.22 $66.29 3,131,867
2018-10-16 $79.54 $80.07 $79.00 $79.78 $65.92 3,007,146
2018-10-15 $78.98 $79.60 $78.20 $78.94 $65.23 2,329,000
2018-10-12 $79.83 $80.08 $78.19 $79.20 $65.45 2,705,379
2018-10-11 $80.03 $80.43 $78.42 $78.58 $64.93 6,246,884
2018-10-10 $81.84 $82.11 $80.22 $80.22 $66.29 6,033,929
2018-10-09 $83.26 $83.27 $82.13 $82.20 $67.92 6,812,305
2018-10-08 $83.69 $84.22 $83.16 $83.65 $69.12 5,243,818
2018-10-05 $83.81 $84.41 $83.06 $83.98 $69.40 7,019,201
2018-10-04 $83.73 $84.30 $83.39 $83.95 $69.37 7,819,976
2018-10-03 $84.21 $84.43 $83.62 $83.74 $69.20 6,968,708
2018-10-02 $84.33 $84.33 $83.60 $83.62 $69.10 31,060,156
2018-10-01 $84.72 $84.99 $84.14 $84.43 $69.77 21,657,379
2018-09-28 $84.66 $84.70 $83.68 $84.20 $69.58 5,996,676
2018-09-27 $85.31 $85.51 $84.40 $84.64 $69.94 4,591,019
2018-09-26 $85.83 $86.63 $84.50 $85.03 $70.26 43,196,476
2018-09-25 $86.47 $86.90 $85.53 $86.00 $71.06 19,049,364
2018-09-24 $86.79 $87.33 $86.11 $86.33 $71.34 21,228,074
2018-09-21 $87.95 $88.34 $86.75 $86.98 $71.87 47,407,818
2018-09-20 $86.74 $87.76 $86.24 $87.37 $72.20 21,435,268
2018-09-19 $87.57 $87.78 $85.59 $85.99 $71.06 18,675,753
2018-09-18 $87.12 $87.86 $86.30 $87.38 $72.20 15,830,614
2018-09-17 $87.00 $87.72 $86.64 $87.12 $71.99 15,942,474
2018-09-14 $86.37 $87.64 $86.30 $86.98 $71.87 14,010,502
2018-09-13 $85.84 $86.74 $85.60 $86.50 $71.48 7,070,736
2018-09-12 $85.08 $85.62 $84.67 $85.31 $70.49 7,210,447
2018-09-11 $84.78 $85.12 $84.37 $85.02 $70.25 8,356,155
2018-09-10 $85.00 $85.27 $84.52 $84.69 $69.98 6,015,814
2018-09-07 $84.04 $84.98 $83.67 $84.59 $69.90 4,469,360
2018-09-06 $84.36 $84.70 $83.73 $84.16 $69.54 4,796,616
2018-09-05 $83.16 $84.76 $83.03 $84.34 $69.69 7,881,598
2018-09-04 $83.50 $83.80 $82.51 $83.46 $68.97 5,968,059
2018-08-31 $83.54 $84.46 $83.50 $83.98 $69.40 4,333,648
2018-08-30 $84.00 $85.12 $83.49 $83.74 $69.20 4,146,739
2018-08-29 $82.20 $84.21 $82.01 $83.88 $69.25 5,632,264
2018-08-28 $82.00 $82.39 $81.71 $82.07 $67.76 4,693,496
2018-08-27 $80.53 $81.79 $80.53 $81.68 $67.44 2,488,907
2018-08-24 $80.22 $80.27 $79.90 $80.13 $66.16 810,171
2018-08-23 $80.06 $80.14 $79.62 $80.02 $66.07 1,574,477
2018-08-22 $80.39 $80.39 $79.73 $79.92 $65.99 1,230,444
2018-08-21 $80.66 $80.79 $80.10 $80.39 $66.37 1,942,387
2018-08-20 $80.59 $80.99 $80.22 $80.60 $66.55 2,169,355
2018-08-17 $80.58 $80.58 $80.17 $80.25 $66.26 2,915,073
2018-08-16 $80.16 $81.02 $79.93 $80.34 $66.33 1,528,243
2018-08-15 $79.38 $79.81 $78.81 $79.69 $65.80 1,562,781
2018-08-14 $79.18 $79.97 $79.01 $79.56 $65.69 1,301,438
2018-08-13 $79.61 $80.41 $79.01 $79.31 $65.48 1,789,434
2018-08-10 $80.04 $80.23 $79.43 $79.70 $65.80 2,370,177
2018-08-09 $80.72 $81.05 $80.20 $80.24 $66.25 892,547
2018-08-08 $81.17 $81.28 $80.37 $80.78 $66.70 1,073,388
2018-08-07 $81.17 $81.64 $81.00 $81.28 $67.11 995,192
2018-08-06 $81.08 $81.25 $80.81 $80.96 $66.84 1,536,829
2018-08-03 $80.50 $81.48 $80.50 $81.21 $67.05 1,207,607
2018-08-02 $80.50 $81.14 $79.98 $80.93 $66.82 1,776,191
2018-08-01 $82.28 $82.63 $80.88 $80.94 $66.83 2,668,733
2018-07-31 $80.53 $82.25 $80.15 $82.08 $67.77 3,294,489
2018-07-30 $80.00 $81.66 $79.52 $79.75 $65.84 3,080,286
2018-07-27 $80.75 $80.97 $78.76 $79.81 $65.89 2,669,107
2018-07-26 $79.50 $81.31 $78.75 $81.21 $67.05 3,573,516
2018-07-25 $77.49 $79.09 $77.25 $79.03 $65.25 2,535,631
2018-07-24 $76.50 $77.46 $76.50 $77.41 $63.91 2,480,230
2018-07-23 $77.43 $77.56 $76.12 $76.18 $62.90 1,724,644
2018-07-20 $77.12 $78.20 $76.96 $77.64 $64.10 2,238,206
2018-07-19 $77.49 $77.85 $76.87 $77.62 $64.09 1,562,412
2018-07-18 $78.00 $78.00 $77.26 $77.52 $64.00 1,651,441
2018-07-17 $76.57 $77.68 $76.40 $77.57 $64.04 1,151,408
2018-07-16 $77.03 $77.08 $76.22 $76.46 $63.13 1,278,140
2018-07-13 $77.06 $77.40 $76.79 $77.22 $63.76 1,201,589
2018-07-12 $76.59 $77.20 $76.13 $76.95 $63.53 1,898,880
2018-07-11 $76.81 $77.06 $76.20 $76.24 $62.95 1,537,397
2018-07-10 $77.79 $78.06 $76.64 $77.06 $63.62 1,467,344
2018-07-09 $77.15 $78.10 $77.12 $77.90 $64.32 2,059,314
2018-07-06 $77.20 $77.67 $76.85 $77.22 $63.76 1,100,642
2018-07-05 $77.04 $77.31 $76.60 $77.14 $63.69 1,605,554
2018-07-03 $77.11 $77.78 $76.45 $76.54 $63.19 953,608
2018-07-02 $76.51 $76.79 $75.67 $76.76 $63.38 1,765,160
2018-06-29 $76.22 $77.61 $76.22 $77.11 $63.67 4,107,186
2018-06-28 $75.07 $76.16 $74.20 $75.80 $62.58 4,156,538
2018-06-27 $75.50 $76.02 $74.73 $74.79 $61.75 6,397,691
2018-06-26 $77.25 $77.25 $75.13 $75.20 $62.09 7,183,607
2018-06-25 $77.43 $77.85 $76.76 $77.63 $64.09 2,272,971
2018-06-22 $78.83 $78.85 $77.77 $77.84 $64.27 2,611,539
2018-06-21 $78.51 $78.80 $77.47 $78.10 $64.48 1,515,383
2018-06-20 $79.10 $79.21 $78.39 $78.80 $65.06 1,342,114
2018-06-19 $79.49 $79.59 $78.33 $79.01 $65.23 2,235,604
2018-06-18 $80.38 $80.65 $79.44 $80.37 $66.36 2,317,145
2018-06-15 $79.65 $81.51 $79.36 $81.07 $66.93 4,021,293
2018-06-14 $78.30 $80.45 $78.30 $80.13 $66.16 3,046,641
2018-06-13 $78.44 $78.97 $78.05 $78.09 $64.47 1,378,639
2018-06-12 $78.38 $78.67 $77.94 $78.29 $64.64 1,291,594
2018-06-11 $78.20 $78.55 $77.94 $78.37 $64.71 1,315,001
2018-06-08 $77.96 $78.40 $77.53 $78.20 $64.56 1,730,141
2018-06-07 $77.32 $78.17 $76.97 $77.98 $64.38 3,166,087
2018-06-06 $74.46 $74.96 $74.13 $74.96 $61.89 1,608,125
2018-06-05 $74.47 $74.73 $74.01 $74.30 $61.34 1,023,703
2018-06-04 $74.23 $74.80 $73.68 $74.25 $61.30 1,912,301
2018-06-01 $73.42 $74.27 $73.03 $73.81 $60.94 1,414,051
2018-05-31 $74.14 $74.16 $72.49 $72.69 $60.02 2,720,956
2018-05-30 $74.03 $74.67 $73.86 $74.19 $61.25 1,566,282
2018-05-29 $74.92 $75.21 $73.52 $74.02 $61.11 1,805,793
2018-05-25 $76.02 $76.45 $74.99 $75.51 $62.34 977,030
2018-05-24 $75.72 $76.53 $75.51 $76.16 $62.88 1,744,141
2018-05-23 $75.74 $76.29 $75.21 $76.18 $62.84 1,465,007
2018-05-22 $77.61 $77.75 $76.09 $76.11 $62.78 1,858,192
2018-05-21 $78.14 $78.62 $77.30 $77.61 $64.02 1,416,377
2018-05-18 $77.34 $77.96 $77.03 $77.87 $64.23 2,454,451
2018-05-17 $76.72 $77.49 $76.40 $77.35 $63.80 1,489,954
2018-05-16 $76.16 $76.91 $76.13 $76.78 $63.33 1,180,248
2018-05-15 $76.02 $76.27 $75.51 $76.25 $62.90 1,367,204
2018-05-14 $75.75 $76.72 $75.71 $76.30 $62.94 2,094,927
2018-05-11 $75.62 $75.97 $75.20 $75.62 $62.38 1,206,195
2018-05-10 $75.49 $75.64 $75.11 $75.54 $62.31 1,098,922
2018-05-09 $74.26 $75.31 $74.00 $75.22 $62.05 1,495,133
2018-05-08 $73.54 $74.27 $73.35 $74.25 $61.25 1,349,429
2018-05-07 $73.39 $73.90 $73.16 $73.54 $60.66 1,573,066
2018-05-04 $71.99 $73.39 $71.78 $73.29 $60.46 1,498,140
2018-05-03 $70.89 $72.74 $70.59 $72.51 $59.81 2,268,378
2018-05-02 $72.00 $72.36 $71.21 $71.52 $59.00 2,378,032
2018-05-01 $70.33 $72.06 $69.86 $72.04 $59.42 2,360,974
2018-04-30 $71.65 $71.91 $70.31 $70.31 $58.00 1,994,091
2018-04-27 $71.65 $71.83 $69.08 $71.31 $58.82 4,411,856
2018-04-26 $72.45 $72.72 $71.70 $72.27 $59.61 3,191,919
2018-04-25 $72.82 $73.11 $71.99 $72.20 $59.56 2,098,920
2018-04-24 $76.67 $76.93 $72.26 $73.05 $60.26 2,173,095
2018-04-23 $76.95 $77.00 $76.08 $76.30 $62.94 1,354,575
2018-04-20 $76.95 $77.09 $76.17 $76.74 $63.30 1,581,454
2018-04-19 $77.12 $77.45 $76.36 $76.77 $63.33 1,299,305
2018-04-18 $77.23 $77.79 $76.67 $77.14 $63.63 1,140,839
2018-04-17 $75.81 $77.56 $75.71 $76.73 $63.29 2,516,163
2018-04-16 $75.40 $75.58 $74.89 $75.26 $62.08 1,711,341
2018-04-13 $75.36 $75.83 $74.16 $74.70 $61.62 2,959,995
2018-04-12 $75.00 $75.38 $74.63 $74.75 $61.66 1,588,520
2018-04-11 $75.13 $75.37 $74.36 $74.45 $61.41 1,348,596
2018-04-10 $75.14 $75.97 $74.97 $75.80 $62.53 1,900,783
2018-04-09 $74.94 $75.58 $73.94 $74.11 $61.13 2,489,821
2018-04-06 $76.69 $77.01 $73.88 $74.72 $61.64 1,934,767
2018-04-05 $77.33 $78.08 $76.88 $77.42 $63.86 1,566,434
2018-04-04 $75.01 $76.67 $74.40 $76.63 $63.21 2,144,520
2018-04-03 $75.67 $76.35 $74.84 $76.30 $62.94 1,917,648
2018-04-02 $77.19 $77.39 $74.56 $75.44 $62.23 2,009,571
2018-03-29 $77.02 $77.96 $76.60 $77.52 $63.94 1,642,958
2018-03-28 $76.99 $77.10 $75.78 $76.65 $63.23 2,167,300
2018-03-27 $78.12 $78.47 $76.47 $76.80 $63.35 1,876,144
2018-03-26 $77.31 $78.19 $76.65 $78.09 $64.41 2,016,476
2018-03-23 $76.75 $77.68 $75.97 $76.02 $62.71 2,508,401
2018-03-22 $77.56 $78.23 $76.52 $76.69 $63.26 1,839,213
2018-03-21 $78.21 $79.20 $77.53 $78.35 $64.63 1,332,062
2018-03-20 $78.10 $78.48 $77.78 $78.16 $64.47 1,526,887
2018-03-19 $78.19 $78.19 $77.01 $77.78 $64.16 1,115,383
2018-03-16 $78.02 $78.43 $77.61 $78.23 $64.53 2,354,660
2018-03-15 $77.77 $78.42 $77.22 $78.10 $64.42 866,188
2018-03-14 $78.45 $78.90 $77.42 $77.61 $64.02 1,272,014
2018-03-13 $78.74 $79.22 $77.81 $77.99 $64.33 1,918,150
2018-03-12 $80.20 $80.22 $77.99 $78.53 $64.78 1,453,440
2018-03-09 $78.82 $80.31 $78.13 $80.27 $66.21 2,511,809
2018-03-08 $78.23 $78.46 $77.38 $78.36 $64.64 2,618,917
2018-03-07 $74.90 $78.09 $73.41 $77.96 $64.31 3,504,496
2018-03-06 $74.67 $75.49 $74.11 $75.12 $61.97 1,678,283
2018-03-05 $73.53 $74.61 $73.11 $74.26 $61.26 1,529,911
2018-03-02 $74.01 $74.48 $73.29 $73.99 $61.03 2,313,791
2018-03-01 $77.06 $77.13 $74.22 $74.70 $61.62 1,939,735
2018-02-28 $78.04 $78.26 $76.79 $76.80 $63.35 1,939,886
2018-02-27 $78.08 $78.83 $77.74 $77.76 $64.14 1,210,819
2018-02-26 $77.29 $78.13 $76.98 $77.96 $64.31 1,746,514
2018-02-23 $77.15 $77.23 $76.43 $77.14 $63.63 1,536,354
2018-02-22 $76.34 $77.18 $76.11 $76.68 $63.25 1,264,449
2018-02-21 $76.11 $77.22 $75.99 $76.01 $62.64 1,501,952
2018-02-20 $75.34 $76.21 $75.27 $75.85 $62.51 1,740,266
2018-02-16 $75.08 $75.98 $74.81 $75.65 $62.35 2,488,637
2018-02-15 $74.86 $75.09 $74.10 $75.08 $61.88 1,987,443
2018-02-14 $73.75 $74.42 $73.48 $74.19 $61.14 2,019,518
2018-02-13 $74.09 $74.75 $73.80 $74.14 $61.10 3,762,543
2018-02-12 $72.80 $74.98 $72.80 $74.30 $61.23 4,135,029
2018-02-09 $75.81 $75.81 $69.51 $72.45 $59.71 4,941,414
2018-02-08 $71.71 $72.30 $69.03 $69.14 $56.98 2,781,866
2018-02-07 $71.92 $73.05 $71.68 $71.69 $59.08 2,995,424
2018-02-06 $70.33 $72.59 $69.45 $72.11 $59.43 3,379,559
2018-02-05 $75.04 $75.42 $71.65 $71.66 $59.06 2,305,975
2018-02-02 $75.34 $76.29 $75.00 $75.35 $62.10 1,678,160
2018-02-01 $75.52 $76.57 $75.21 $75.55 $62.26 1,721,372
2018-01-31 $76.33 $76.53 $75.62 $76.02 $62.65 1,511,942
2018-01-30 $75.90 $76.43 $75.63 $76.03 $62.66 1,508,742
2018-01-29 $76.20 $76.67 $76.00 $76.38 $62.95 1,908,036
2018-01-26 $75.21 $76.59 $74.57 $76.57 $63.10 2,600,911
2018-01-25 $75.79 $75.90 $74.56 $74.81 $61.65 1,720,133
2018-01-24 $75.48 $76.68 $75.06 $75.36 $62.11 1,873,963
2018-01-23 $74.44 $75.25 $73.78 $75.06 $61.86 1,764,392
2018-01-22 $74.55 $75.07 $73.85 $74.20 $61.15 1,630,949
2018-01-19 $74.63 $74.95 $74.00 $74.56 $61.45 2,164,991
2018-01-18 $74.86 $75.24 $74.25 $74.46 $61.36 967,665
2018-01-17 $74.47 $75.24 $74.02 $74.74 $61.60 1,822,492
2018-01-16 $74.82 $75.63 $73.72 $73.99 $60.98 1,600,551
2018-01-12 $73.94 $74.78 $73.76 $74.47 $61.37 1,533,459
2018-01-11 $73.13 $73.81 $73.01 $73.71 $60.75 1,409,457
2018-01-10 $73.41 $73.83 $72.53 $73.02 $60.18 1,062,463
2018-01-09 $73.22 $74.47 $73.20 $73.78 $60.80 1,335,939
2018-01-08 $73.16 $73.50 $73.06 $73.25 $60.37 1,207,395
2018-01-05 $74.42 $74.61 $72.87 $73.40 $60.49 2,538,943
2018-01-04 $72.72 $74.35 $72.43 $74.25 $61.19 1,773,504
2018-01-03 $72.24 $72.57 $71.27 $72.42 $59.68 1,872,420
2018-01-02 $72.99 $73.18 $71.84 $72.38 $59.65 1,291,043
2017-12-29 $72.77 $73.00 $72.35 $72.35 $59.63 976,331
2017-12-28 $72.50 $72.66 $72.04 $72.50 $59.75 953,761
2017-12-27 $72.53 $72.89 $72.23 $72.37 $59.64 921,393
2017-12-26 $72.69 $72.76 $72.24 $72.62 $59.85 498,680
2017-12-22 $72.84 $72.84 $72.15 $72.47 $59.72 1,172,059
2017-12-21 $73.27 $73.31 $72.62 $72.80 $60.00 984,769
2017-12-20 $73.23 $73.44 $72.90 $72.99 $60.15 916,765
2017-12-19 $72.93 $73.10 $72.01 $72.73 $59.94 1,126,386
2017-12-18 $72.38 $73.12 $72.10 $72.73 $59.94 1,267,089
2017-12-15 $71.83 $72.32 $71.71 $72.06 $59.39 2,849,326
2017-12-14 $72.63 $72.79 $71.37 $71.40 $58.84 1,307,737
2017-12-13 $72.47 $73.03 $72.18 $72.41 $59.68 1,121,006
2017-12-12 $72.95 $72.95 $72.26 $72.52 $59.77 910,113
2017-12-11 $73.83 $73.99 $72.86 $73.01 $60.17 1,148,295
2017-12-08 $73.96 $74.24 $73.28 $73.69 $60.73 1,188,854
2017-12-07 $73.55 $74.23 $73.20 $73.60 $60.66 1,073,881
2017-12-06 $72.99 $73.66 $72.69 $73.29 $60.40 1,337,912
2017-12-05 $74.43 $74.54 $72.88 $72.95 $60.12 1,361,457
2017-12-04 $75.07 $75.54 $74.23 $74.23 $61.18 1,283,645
2017-12-01 $75.55 $75.69 $73.55 $74.58 $61.46 1,580,161
2017-11-30 $73.49 $74.75 $73.43 $74.65 $61.52 1,877,362
2017-11-29 $73.38 $73.48 $72.67 $73.42 $60.51 1,099,441
2017-11-28 $73.06 $73.83 $72.59 $73.29 $60.40 1,544,623
2017-11-27 $72.33 $73.04 $72.22 $72.76 $59.96 1,145,940
2017-11-24 $72.07 $72.40 $72.06 $72.13 $59.44 433,783
2017-11-22 $72.38 $72.53 $71.76 $72.00 $59.34 2,309,712
2017-11-21 $72.89 $73.16 $72.41 $72.45 $59.65 1,510,041
2017-11-20 $72.38 $73.16 $72.25 $72.81 $59.95 1,043,580
2017-11-17 $72.09 $72.71 $71.75 $72.25 $59.49 3,509,692
2017-11-16 $72.19 $72.93 $72.03 $72.44 $59.64 1,174,339
2017-11-15 $72.59 $72.71 $71.67 $71.85 $59.16 2,062,604
2017-11-14 $72.23 $72.70 $72.14 $72.67 $59.83 1,462,721
2017-11-13 $72.26 $72.70 $72.05 $72.60 $59.77 995,862
2017-11-10 $72.28 $72.80 $71.90 $72.65 $59.81 2,181,170
2017-11-09 $72.45 $72.85 $72.10 $72.63 $59.80 1,213,747
2017-11-08 $73.21 $73.25 $72.68 $72.77 $59.91 1,350,691
2017-11-07 $72.80 $73.47 $72.67 $73.47 $60.49 1,281,642
2017-11-06 $73.50 $73.59 $72.76 $72.86 $59.99 993,748
2017-11-03 $73.30 $73.98 $73.30 $73.64 $60.63 1,206,758
2017-11-02 $72.90 $73.50 $72.64 $73.31 $60.36 1,177,181
2017-11-01 $72.73 $73.07 $72.25 $72.86 $59.99 1,459,957
2017-10-31 $72.61 $72.77 $72.22 $72.26 $59.49 1,469,000
2017-10-30 $73.75 $73.89 $72.38 $72.46 $59.66 1,892,191
2017-10-27 $72.20 $74.35 $71.50 $74.10 $61.01 538,386
2017-10-26 $73.10 $73.76 $72.57 $73.47 $60.49 2,110,043
2017-10-25 $72.95 $73.37 $72.05 $72.47 $59.67 1,708,343
2017-10-24 $72.31 $73.34 $72.31 $73.31 $60.36 1,525,890
2017-10-23 $72.01 $72.31 $71.44 $72.09 $59.35 1,231,118
2017-10-20 $71.50 $72.07 $71.26 $72.01 $59.29 1,867,575
2017-10-19 $71.38 $71.59 $71.01 $71.10 $58.54 1,319,499
2017-10-18 $71.50 $71.95 $71.38 $71.62 $58.97 1,022,640
2017-10-17 $72.08 $72.28 $71.48 $71.49 $58.86 1,571,209
2017-10-16 $72.44 $72.70 $71.90 $72.02 $59.30 1,174,504
2017-10-13 $73.18 $73.21 $72.19 $72.35 $59.57 861,860
2017-10-12 $72.49 $73.01 $72.27 $72.89 $60.01 1,161,804
2017-10-11 $72.06 $72.55 $71.85 $72.35 $59.57 1,167,195
2017-10-10 $72.25 $72.31 $71.40 $71.92 $59.21 1,125,357
2017-10-09 $71.76 $72.10 $71.48 $71.90 $59.20 775,675
2017-10-06 $71.46 $71.88 $71.29 $71.55 $58.91 1,255,706
2017-10-05 $72.01 $72.01 $71.14 $71.57 $58.93 1,516,304
2017-10-04 $71.43 $71.94 $71.34 $71.91 $59.21 1,263,873
2017-10-03 $71.74 $71.91 $71.28 $71.48 $58.85 1,082,269
2017-10-02 $71.03 $71.55 $70.90 $71.55 $58.91 1,066,466
2017-09-29 $69.89 $71.07 $69.75 $70.79 $58.28 1,263,679
2017-09-28 $69.97 $70.28 $69.70 $69.92 $57.57 1,582,724
2017-09-27 $69.85 $70.27 $69.68 $70.21 $57.81 1,064,534
2017-09-26 $70.04 $70.36 $69.80 $69.85 $57.51 1,414,515
2017-09-25 $70.08 $70.25 $69.59 $70.03 $57.66 1,166,198
2017-09-22 $69.86 $70.13 $69.59 $70.03 $57.66 2,757,004
2017-09-21 $70.20 $70.41 $69.81 $69.93 $57.58 1,138,628
2017-09-20 $70.22 $70.66 $69.94 $70.17 $57.77 2,410,037
2017-09-19 $70.31 $70.53 $70.01 $70.08 $57.70 1,138,155
2017-09-18 $69.49 $70.48 $69.32 $70.31 $57.89 1,579,332
2017-09-15 $70.07 $70.21 $69.05 $69.36 $57.11 3,237,911
2017-09-14 $68.35 $69.20 $67.95 $69.19 $56.97 2,170,258
2017-09-13 $67.73 $68.71 $67.53 $68.69 $56.55 2,261,813
2017-09-12 $67.61 $68.08 $67.61 $67.87 $55.88 1,010,826
2017-09-11 $66.98 $67.61 $66.62 $67.52 $55.59 1,726,923
2017-09-08 $65.53 $67.09 $65.48 $66.48 $54.73 1,326,654
2017-09-07 $64.94 $65.64 $64.62 $65.57 $53.99 967,681
2017-09-06 $65.50 $65.99 $64.64 $64.73 $53.29 2,272,256
2017-09-05 $64.99 $65.74 $64.85 $65.09 $53.59 1,246,394
2017-09-01 $65.25 $65.40 $64.92 $65.10 $53.60 972,911
2017-08-31 $64.85 $65.14 $64.69 $64.97 $53.49 1,543,784
2017-08-30 $64.42 $64.94 $64.35 $64.80 $53.35 1,895,335
2017-08-29 $64.26 $64.57 $63.97 $64.46 $53.07 2,166,269
2017-08-28 $64.95 $65.06 $64.25 $64.49 $53.10 827,126
2017-08-25 $65.05 $65.25 $64.10 $64.69 $53.26 1,682,335
2017-08-24 $65.12 $65.34 $64.63 $64.88 $53.42 1,390,530
2017-08-23 $65.64 $65.70 $64.98 $65.03 $53.54 761,727
2017-08-22 $65.59 $66.00 $65.59 $65.86 $54.17 927,605
2017-08-21 $65.00 $65.52 $64.64 $65.42 $53.80 840,300
2017-08-18 $64.95 $65.39 $64.68 $65.03 $53.48 1,146,518
2017-08-17 $65.87 $66.05 $65.11 $65.16 $53.59 609,234
2017-08-16 $66.31 $66.63 $66.00 $66.15 $54.40 763,385
2017-08-15 $66.20 $66.38 $65.92 $66.12 $54.38 707,198
2017-08-14 $66.10 $66.38 $65.98 $66.25 $54.49 588,942
2017-08-11 $65.62 $66.08 $65.40 $65.60 $53.95 842,870
2017-08-10 $66.55 $66.72 $65.51 $65.53 $53.89 1,237,005
2017-08-09 $66.86 $66.98 $66.55 $66.82 $54.96 1,133,778
2017-08-08 $66.97 $67.20 $66.85 $66.92 $55.04 1,401,414
2017-08-07 $67.00 $67.48 $66.72 $67.22 $55.28 1,752,445
2017-08-04 $66.68 $67.20 $66.52 $67.17 $55.24 1,335,665
2017-08-03 $66.35 $66.54 $66.06 $66.53 $54.72 1,317,857
2017-08-02 $65.31 $66.54 $65.30 $66.28 $54.51 2,166,915
2017-08-01 $64.79 $65.73 $64.26 $65.20 $53.62 2,210,358
2017-07-31 $64.76 $64.91 $64.21 $64.74 $53.24 2,360,788
2017-07-28 $63.50 $64.82 $62.64 $64.47 $53.02 2,640,277
2017-07-27 $62.16 $62.79 $62.05 $62.58 $51.47 2,199,031
2017-07-26 $63.11 $63.22 $62.14 $62.18 $51.14 2,080,358
2017-07-25 $63.57 $63.73 $62.97 $63.07 $51.87 2,047,841
2017-07-24 $63.33 $63.40 $63.05 $63.29 $52.05 1,438,133
2017-07-21 $63.24 $63.49 $63.08 $63.25 $52.02 1,526,060
2017-07-20 $64.01 $64.15 $62.83 $63.50 $52.23 1,860,550
2017-07-19 $63.94 $63.99 $63.58 $63.97 $52.61 1,583,953
2017-07-18 $64.03 $64.22 $63.63 $63.75 $52.43 1,230,720
2017-07-17 $64.57 $64.57 $63.78 $64.14 $52.75 1,658,925
2017-07-14 $64.42 $64.79 $64.32 $64.56 $53.10 1,280,220
2017-07-13 $64.75 $64.86 $64.31 $64.39 $52.96 1,032,619
2017-07-12 $64.24 $64.90 $64.20 $64.70 $53.21 1,335,390
2017-07-11 $64.68 $64.68 $63.38 $63.97 $52.61 1,320,182
2017-07-10 $63.82 $64.95 $63.76 $64.60 $53.13 2,360,226
2017-07-07 $63.61 $64.00 $63.46 $63.85 $52.51 1,285,683
2017-07-06 $63.40 $63.78 $63.22 $63.33 $52.09 1,761,359
2017-07-05 $63.63 $63.98 $63.19 $63.61 $52.32 1,065,126
2017-07-03 $63.65 $63.73 $63.19 $63.33 $52.09 779,855
2017-06-30 $62.92 $63.68 $62.90 $63.35 $52.10 1,396,637
2017-06-29 $64.37 $64.37 $62.75 $62.86 $51.70 1,541,938
2017-06-28 $63.79 $64.55 $63.60 $64.41 $52.97 992,029
2017-06-27 $63.79 $64.09 $63.37 $63.37 $52.12 832,788
2017-06-26 $64.30 $64.72 $63.94 $64.11 $52.73 1,206,347
2017-06-23 $63.95 $64.16 $63.67 $64.10 $52.72 7,627,566
2017-06-22 $64.34 $64.53 $63.91 $64.10 $52.72 1,246,939
2017-06-21 $64.52 $64.70 $64.28 $64.37 $52.94 1,747,723
2017-06-20 $64.50 $65.21 $64.30 $64.47 $53.02 2,102,584
2017-06-19 $64.31 $64.83 $64.19 $64.79 $53.29 1,637,072
2017-06-16 $63.17 $64.06 $62.87 $64.05 $52.68 2,001,205
2017-06-15 $62.66 $63.26 $62.38 $63.04 $51.85 1,398,353
2017-06-14 $63.28 $63.48 $62.93 $62.95 $51.77 1,647,667
2017-06-13 $62.68 $63.29 $62.43 $63.27 $52.04 1,211,346
2017-06-12 $63.04 $63.35 $62.20 $62.46 $51.37 1,360,132
2017-06-09 $64.00 $64.00 $62.56 $63.09 $51.89 1,227,409
2017-06-08 $63.41 $63.75 $62.81 $63.70 $52.39 1,173,929
2017-06-07 $63.25 $63.76 $63.07 $63.36 $52.11 939,272
2017-06-06 $63.24 $63.45 $63.04 $63.20 $51.98 1,643,328
2017-06-05 $63.24 $63.56 $63.22 $63.32 $52.08 1,003,259
2017-06-02 $62.90 $63.83 $62.85 $63.41 $52.15 1,419,259
2017-06-01 $62.73 $63.43 $62.48 $62.99 $51.81 1,317,886
2017-05-31 $63.42 $63.56 $61.80 $62.45 $51.36 4,585,013
2017-05-30 $63.24 $63.79 $63.03 $63.35 $52.10 2,122,046
2017-05-26 $63.68 $63.90 $63.38 $63.51 $52.23 1,405,584
2017-05-25 $63.12 $63.87 $62.75 $63.64 $52.34 1,241,668
2017-05-24 $62.74 $63.22 $62.63 $63.08 $51.88 1,622,716
2017-05-23 $62.39 $62.70 $62.13 $62.61 $51.44 919,545
2017-05-22 $62.09 $62.50 $61.90 $62.40 $51.26 922,192
2017-05-19 $61.48 $62.02 $61.00 $61.84 $50.80 2,231,793
2017-05-18 $60.75 $61.59 $60.40 $61.16 $50.24 1,644,409
2017-05-17 $61.90 $62.26 $61.13 $61.20 $50.28 1,474,263
2017-05-16 $62.45 $62.45 $62.05 $62.33 $51.21 1,062,819
2017-05-15 $62.30 $62.64 $62.19 $62.22 $51.12 1,172,865
2017-05-12 $62.44 $62.53 $62.00 $62.18 $51.08 1,188,569
2017-05-11 $62.18 $62.70 $62.08 $62.62 $51.44 701,909
2017-05-10 $62.53 $62.81 $62.24 $62.57 $51.40 1,252,912
2017-05-09 $62.94 $63.43 $62.46 $62.70 $51.51 987,018
2017-05-08 $63.09 $63.36 $62.74 $62.89 $51.67 2,140,891
2017-05-05 $62.86 $63.16 $62.48 $63.14 $51.87 706,446
2017-05-04 $62.63 $63.11 $62.56 $62.82 $51.61 979,791
2017-05-03 $61.95 $62.72 $61.78 $62.67 $51.49 1,167,303
2017-05-02 $61.83 $62.32 $61.10 $62.18 $51.08 1,797,502
2017-05-01 $63.61 $63.65 $62.11 $62.34 $51.21 2,102,117
2017-04-28 $62.96 $64.27 $62.50 $63.26 $51.97 2,869,827
2017-04-27 $62.24 $63.01 $62.07 $62.32 $51.20 2,325,058
2017-04-26 $62.30 $62.73 $62.11 $62.25 $51.14 1,555,247
2017-04-25 $61.79 $62.54 $61.70 $62.33 $51.21 1,652,913
2017-04-24 $60.79 $61.54 $60.68 $61.43 $50.47 1,516,845
2017-04-21 $60.59 $60.70 $59.97 $60.01 $49.30 1,662,591
2017-04-20 $60.26 $60.85 $59.88 $60.61 $49.79 1,795,699
2017-04-19 $60.29 $60.69 $59.88 $60.01 $49.30 2,346,897
2017-04-18 $60.12 $60.48 $60.00 $60.27 $49.51 1,867,747
2017-04-17 $60.50 $60.57 $60.07 $60.48 $49.69 1,169,045
2017-04-13 $60.50 $60.92 $60.29 $60.33 $49.56 1,452,349
2017-04-12 $60.79 $60.94 $60.23 $60.50 $49.70 1,847,589
2017-04-11 $60.66 $60.97 $60.41 $60.77 $49.92 2,960,495
2017-04-10 $60.50 $61.11 $60.47 $61.00 $50.11 1,463,348
2017-04-07 $60.58 $60.70 $60.35 $60.47 $49.68 623,057
2017-04-06 $60.27 $60.78 $60.15 $60.57 $49.76 860,304
2017-04-05 $60.26 $60.79 $60.06 $60.25 $49.50 1,660,874
2017-04-04 $60.12 $60.30 $59.81 $60.02 $49.31 1,810,170
2017-04-03 $60.16 $60.65 $59.54 $60.13 $49.40 2,292,035
2017-03-31 $59.57 $60.40 $59.38 $60.22 $49.47 1,458,884
2017-03-30 $59.72 $59.99 $59.45 $59.62 $48.98 1,381,013
2017-03-29 $59.86 $60.41 $59.51 $59.65 $49.00 1,645,553
2017-03-28 $59.04 $59.77 $58.75 $59.59 $48.96 977,342
2017-03-27 $58.72 $59.30 $58.15 $59.08 $48.54 1,127,073
2017-03-24 $60.18 $60.18 $58.94 $59.31 $48.73 2,164,358
2017-03-23 $58.31 $58.84 $58.29 $58.53 $48.08 1,260,178
2017-03-22 $58.51 $58.82 $58.29 $58.49 $48.05 1,985,057
2017-03-21 $59.28 $59.47 $58.34 $58.51 $48.07 2,223,848
2017-03-20 $59.60 $59.85 $58.96 $59.00 $48.47 1,754,019
2017-03-17 $59.73 $59.82 $59.44 $59.58 $48.95 2,305,502
2017-03-16 $59.73 $59.92 $59.40 $59.51 $48.89 1,706,552
2017-03-15 $58.78 $59.88 $58.78 $59.70 $49.05 2,131,727
2017-03-14 $58.48 $58.65 $58.25 $58.55 $48.10 1,136,482
2017-03-13 $58.45 $58.97 $58.09 $58.77 $48.28 1,880,392
2017-03-10 $58.28 $58.55 $57.98 $58.31 $47.90 1,456,825
2017-03-09 $58.08 $58.47 $57.83 $58.02 $47.67 1,563,141
2017-03-08 $58.21 $58.47 $58.02 $58.17 $47.79 1,542,237
2017-03-07 $58.37 $58.55 $58.01 $58.20 $47.81 1,989,225
2017-03-06 $58.32 $58.66 $58.01 $58.33 $47.92 1,872,789
2017-03-03 $58.61 $58.88 $58.37 $58.73 $48.25 1,718,926
2017-03-02 $58.91 $59.01 $58.32 $58.63 $48.17 2,322,696
2017-03-01 $58.22 $59.24 $58.08 $58.91 $48.40 1,716,254
2017-02-28 $57.67 $57.89 $57.31 $57.65 $47.36 1,970,272
2017-02-27 $57.64 $57.88 $57.47 $57.65 $47.36 1,065,408
2017-02-24 $57.09 $57.90 $56.73 $57.79 $47.48 2,206,818
2017-02-23 $58.01 $58.15 $57.12 $57.26 $47.04 1,218,094
2017-02-22 $57.77 $58.17 $57.55 $57.69 $47.39 1,123,822
2017-02-21 $57.69 $58.25 $57.53 $58.13 $47.70 1,856,038
2017-02-17 $57.41 $57.72 $57.13 $57.69 $47.34 1,077,952
2017-02-16 $57.66 $58.24 $56.80 $57.39 $47.09 1,338,913
2017-02-15 $57.24 $57.75 $57.08 $57.58 $47.25 1,221,303
2017-02-14 $57.50 $57.53 $56.92 $57.29 $47.01 1,205,390
2017-02-13 $57.46 $58.04 $57.38 $57.53 $47.21 1,419,412
2017-02-10 $57.19 $57.42 $56.68 $57.15 $46.89 1,495,205
2017-02-09 $56.16 $57.15 $56.16 $57.02 $46.79 1,348,340
2017-02-08 $54.97 $56.39 $54.88 $56.18 $46.10 5,530,560
2017-02-07 $56.00 $56.12 $55.56 $55.64 $45.65 2,268,130
2017-02-06 $55.70 $55.94 $55.51 $55.81 $45.79 1,051,174
2017-02-03 $55.56 $56.65 $55.07 $56.02 $45.97 1,729,675
2017-02-02 $54.80 $55.50 $54.50 $55.21 $45.30 2,264,740
2017-02-01 $55.47 $55.65 $54.80 $55.13 $45.24 1,385,874
2017-01-31 $55.24 $55.54 $54.91 $55.31 $45.38 2,142,358
2017-01-30 $55.93 $55.93 $54.75 $55.44 $45.49 1,876,876
2017-01-27 $55.73 $56.00 $55.55 $55.93 $45.89 1,874,579
2017-01-26 $55.00 $55.98 $54.76 $55.69 $45.70 2,746,907
2017-01-25 $54.94 $55.34 $54.70 $55.17 $45.27 2,098,329
2017-01-24 $54.31 $54.99 $54.09 $54.70 $44.88 2,044,067
2017-01-23 $54.32 $54.81 $53.59 $54.11 $44.40 1,640,531
2017-01-20 $54.42 $54.68 $54.21 $54.52 $44.74 2,104,746
2017-01-19 $54.23 $54.68 $54.00 $54.27 $44.53 981,189
2017-01-18 $54.11 $54.40 $53.85 $54.14 $44.42 1,608,560
2017-01-17 $54.44 $54.53 $53.67 $54.13 $44.42 1,476,465
2017-01-13 $54.40 $55.16 $54.40 $54.76 $44.93 1,720,039
2017-01-12 $53.47 $53.89 $53.36 $53.67 $44.04 2,426,057
2017-01-11 $53.78 $53.88 $53.26 $53.66 $44.03 4,411,613
2017-01-10 $53.73 $54.08 $53.48 $53.80 $44.14 1,567,376
2017-01-09 $54.02 $54.20 $53.59 $53.73 $44.09 888,285
2017-01-06 $53.90 $54.20 $53.39 $53.87 $44.20 1,505,710
2017-01-05 $54.33 $54.70 $53.71 $53.94 $44.26 1,708,826
2017-01-04 $54.12 $54.53 $53.97 $54.25 $44.51 1,777,104
2017-01-03 $53.89 $54.18 $52.99 $53.73 $44.09 1,930,019
2016-12-30 $54.20 $54.48 $53.39 $53.63 $44.01 842,990
2016-12-29 $53.99 $54.14 $53.59 $54.01 $44.32 594,119
2016-12-28 $54.66 $54.66 $53.47 $53.75 $44.10 720,269
2016-12-27 $54.75 $54.84 $54.11 $54.46 $44.69 486,961
2016-12-23 $54.33 $54.76 $53.77 $54.51 $44.73 623,463
2016-12-22 $54.12 $54.98 $53.69 $54.09 $44.38 1,844,255
2016-12-21 $54.97 $54.97 $53.92 $54.12 $44.41 1,756,401
2016-12-20 $55.24 $55.46 $54.81 $55.05 $45.17 1,419,518
2016-12-19 $54.81 $55.03 $54.39 $54.96 $45.10 1,397,345
2016-12-16 $54.86 $55.02 $54.40 $54.83 $44.99 3,162,106
2016-12-15 $54.21 $55.29 $53.93 $54.81 $44.97 1,885,799
2016-12-14 $53.89 $55.34 $53.87 $54.25 $44.51 1,863,810
2016-12-13 $54.28 $54.45 $53.25 $53.85 $44.19 3,288,666
2016-12-12 $53.88 $54.37 $53.74 $53.99 $44.30 1,828,611
2016-12-09 $53.51 $54.16 $53.32 $54.00 $44.31 1,722,431
2016-12-08 $54.37 $54.46 $53.44 $53.68 $44.05 2,632,764
2016-12-07 $54.00 $54.41 $53.41 $54.24 $44.51 3,926,409
2016-12-06 $53.97 $54.12 $53.54 $54.00 $44.31 2,726,209
2016-12-05 $54.77 $54.89 $53.57 $53.91 $44.24 1,697,861
2016-12-02 $54.29 $55.03 $54.01 $54.48 $44.70 3,041,793
2016-12-01 $55.14 $55.21 $54.00 $54.19 $44.46 3,973,741
2016-11-30 $55.65 $56.16 $54.80 $54.99 $45.12 5,639,114
2016-11-29 $55.36 $55.98 $55.21 $55.28 $45.36 1,288,164
2016-11-28 $56.08 $56.24 $55.32 $55.59 $45.61 1,259,685
2016-11-25 $56.08 $56.15 $55.45 $55.97 $45.93 584,684
2016-11-23 $55.61 $55.93 $55.27 $55.80 $45.79 1,258,325
2016-11-22 $54.74 $55.77 $54.56 $55.37 $45.43 1,593,166
2016-11-21 $54.25 $55.16 $54.00 $54.83 $44.93 1,662,620
2016-11-18 $54.48 $54.75 $54.09 $54.63 $44.77 1,451,858
2016-11-17 $54.38 $54.66 $53.92 $54.50 $44.66 1,115,018
2016-11-16 $53.79 $54.46 $53.71 $54.44 $44.61 1,832,557
2016-11-15 $53.94 $54.45 $53.69 $54.12 $44.35 2,035,604
2016-11-14 $53.66 $54.06 $53.49 $53.82 $44.11 3,143,286
2016-11-11 $54.09 $54.74 $53.28 $53.40 $43.76 1,710,494
2016-11-10 $53.95 $55.34 $53.70 $54.20 $44.42 2,146,426
2016-11-09 $51.99 $53.93 $51.90 $53.46 $43.81 2,000,279
2016-11-08 $51.88 $52.80 $51.37 $52.65 $43.15 1,393,282
2016-11-07 $51.57 $52.07 $51.04 $51.79 $42.44 1,689,647
2016-11-04 $51.02 $51.66 $50.54 $51.11 $41.88 1,874,027
2016-11-03 $50.29 $51.20 $49.99 $50.98 $41.78 1,367,583
2016-11-02 $50.45 $51.15 $50.28 $50.32 $41.24 1,051,346
2016-11-01 $50.94 $51.02 $49.99 $50.49 $41.38 2,115,316
2016-10-31 $50.21 $51.35 $50.04 $51.05 $41.84 1,866,287
2016-10-28 $50.23 $51.69 $49.73 $50.21 $41.15 4,754,645
2016-10-27 $47.69 $47.69 $46.81 $47.49 $38.92 3,757,314
2016-10-26 $47.80 $48.12 $47.54 $47.77 $39.15 1,875,540
2016-10-25 $48.50 $48.50 $47.86 $47.92 $39.27 1,528,929
2016-10-24 $48.87 $49.26 $48.36 $48.55 $39.79 1,517,176
2016-10-21 $48.22 $48.89 $48.13 $48.67 $39.89 2,039,829
2016-10-20 $49.14 $49.18 $48.44 $48.70 $39.91 1,696,038
2016-10-19 $49.27 $49.80 $48.46 $49.39 $40.48 908,102
2016-10-18 $49.65 $50.32 $49.00 $49.09 $40.23 1,377,413
2016-10-17 $49.56 $49.59 $48.91 $49.06 $40.20 1,334,270
2016-10-14 $49.07 $49.94 $48.81 $49.46 $40.53 1,042,451
2016-10-13 $48.63 $49.68 $48.00 $48.82 $40.01 1,445,427
2016-10-12 $49.40 $49.40 $48.65 $48.99 $40.15 1,935,919
2016-10-11 $49.92 $50.16 $49.02 $49.22 $40.34 1,675,221
2016-10-10 $50.23 $50.32 $49.90 $49.95 $40.93 1,220,300
2016-10-07 $50.50 $50.81 $49.87 $49.93 $40.92 1,261,511
2016-10-06 $50.83 $50.97 $50.50 $50.70 $41.55 912,995
2016-10-05 $51.02 $51.30 $50.60 $50.94 $41.75 1,056,982
2016-10-04 $51.26 $51.45 $50.56 $50.81 $41.64 1,449,241
2016-10-03 $50.61 $51.66 $50.61 $51.39 $42.11 1,626,984
2016-09-30 $51.12 $51.27 $50.28 $50.90 $41.71 2,323,286
2016-09-29 $51.09 $51.61 $50.63 $50.70 $41.55 1,742,380
2016-09-28 $51.74 $51.77 $51.35 $51.72 $42.38 1,082,270
2016-09-27 $51.10 $51.78 $51.05 $51.61 $42.29 1,429,687
2016-09-26 $50.66 $51.49 $50.30 $51.22 $41.97 1,274,186
2016-09-23 $51.30 $51.58 $50.65 $50.88 $41.70 964,589
2016-09-22 $51.35 $51.99 $51.29 $51.64 $42.32 1,970,811
2016-09-21 $50.47 $51.01 $50.22 $50.98 $41.78 1,016,754
2016-09-20 $50.78 $51.08 $50.21 $50.25 $41.18 1,279,174
2016-09-19 $50.41 $51.41 $50.38 $50.78 $41.61 1,158,679
2016-09-16 $50.11 $50.39 $49.42 $50.26 $41.19 2,810,476
2016-09-15 $49.98 $50.60 $49.50 $50.49 $41.38 1,693,581
2016-09-14 $50.05 $50.50 $49.64 $50.02 $40.99 1,376,965
2016-09-13 $50.86 $51.40 $49.97 $50.04 $41.01 1,920,503
2016-09-12 $50.02 $51.44 $49.86 $51.21 $41.97 2,225,620
2016-09-09 $51.77 $52.01 $50.55 $50.55 $41.43 2,593,988
2016-09-08 $52.68 $52.96 $52.27 $52.33 $42.88 1,311,868
2016-09-07 $52.43 $53.12 $52.02 $52.94 $43.38 2,083,124
2016-09-06 $53.50 $53.55 $52.29 $52.73 $43.21 1,546,076
2016-09-02 $53.02 $53.47 $52.81 $53.38 $43.74 1,004,759
2016-09-01 $52.96 $53.11 $52.14 $52.63 $43.13 1,146,448
2016-08-31 $52.47 $52.82 $52.00 $52.67 $43.16 1,976,050
2016-08-30 $52.19 $53.47 $52.19 $52.61 $43.11 1,137,784
2016-08-29 $51.78 $52.79 $51.56 $52.41 $42.95 1,248,593
2016-08-26 $51.64 $52.34 $51.53 $51.87 $42.51 1,120,386
2016-08-25 $51.18 $51.89 $50.98 $51.62 $42.30 1,654,916
2016-08-24 $51.26 $51.78 $50.60 $51.37 $42.10 827,887
2016-08-23 $51.36 $52.10 $51.14 $51.90 $42.47 3,003,958
2016-08-22 $51.92 $52.04 $51.08 $51.26 $41.95 1,292,604
2016-08-19 $52.95 $52.95 $51.71 $51.92 $42.49 1,429,450
2016-08-18 $53.22 $53.52 $52.93 $53.16 $43.51 1,045,233
2016-08-17 $53.67 $53.73 $53.34 $53.41 $43.71 1,233,584
2016-08-16 $53.58 $53.95 $53.27 $53.55 $43.82 1,197,729
2016-08-15 $52.95 $53.77 $52.86 $53.66 $43.91 1,742,234
2016-08-12 $52.00 $52.87 $51.80 $52.71 $43.14 1,538,923
2016-08-11 $50.73 $52.71 $50.70 $52.55 $43.01 2,381,253
2016-08-10 $50.47 $50.80 $50.10 $50.45 $41.29 1,412,981
2016-08-09 $48.73 $50.53 $48.42 $50.46 $41.30 1,288,103
2016-08-08 $50.63 $50.87 $49.94 $50.05 $40.96 2,529,173
2016-08-05 $50.26 $50.98 $50.26 $50.58 $41.39 3,185,720
2016-08-04 $49.59 $50.11 $49.48 $50.03 $40.94 3,640,924
2016-08-03 $47.50 $49.48 $47.35 $49.28 $40.33 5,628,377
2016-08-02 $47.50 $48.02 $47.18 $47.50 $38.87 3,904,424
2016-08-01 $48.11 $48.51 $47.59 $47.80 $39.12 3,562,281
2016-07-29 $48.46 $48.80 $48.01 $48.21 $39.45 5,358,467
2016-07-28 $48.74 $49.09 $48.35 $48.65 $39.81 3,493,053
2016-07-27 $49.08 $49.50 $48.72 $48.92 $40.04 1,946,172
2016-07-26 $48.56 $49.42 $48.28 $49.28 $40.33 1,877,833
2016-07-25 $49.22 $49.45 $47.86 $48.98 $40.08 3,638,569
2016-07-22 $50.00 $50.29 $49.29 $49.40 $40.43 2,928,493
2016-07-21 $50.40 $50.62 $49.99 $50.24 $41.12 3,629,352
2016-07-20 $51.84 $51.92 $50.01 $50.34 $41.20 4,005,265
2016-07-19 $51.04 $51.56 $50.44 $51.55 $42.19 2,335,772
2016-07-18 $50.77 $51.58 $50.51 $51.29 $41.97 1,861,253
2016-07-15 $51.78 $51.91 $50.61 $51.23 $41.93 4,409,315
2016-07-14 $50.33 $51.74 $49.95 $51.57 $42.20 4,160,500
2016-07-13 $50.57 $51.10 $49.83 $50.62 $41.43 5,813,330
2016-07-12 $51.00 $51.06 $50.26 $50.57 $41.39 6,635,748
2016-07-11 $49.21 $51.23 $48.98 $51.12 $41.84 7,220,595
2016-07-08 $47.96 $50.61 $47.53 $50.20 $41.08 5,070,980
2016-07-07 $47.62 $48.00 $47.35 $47.74 $39.07 6,556,760
2016-07-06 $47.07 $48.60 $46.29 $47.75 $39.08 8,014,235
2016-07-05 $49.40 $54.34 $48.40 $48.60 $39.77 7,434,326
2016-07-01 $49.87 $50.00 $48.32 $49.54 $40.54 158,549

Fortive Corp (FTV) News Headlines

Stock Market Photo
Record number of U.S. firms change tack on political spending after Jan. 6 attack
reuters.com
Nov. 29, 2021

The number of S&P 500 companies that have either stopped political giving or plan to disclose it hit a record in 2021 after the Jan. 6 attack on the U.S. Capitol and recent social justice protests, according to a study viewed by Reuters.

Recent Fortive Corp (FTV) News
Time Published Title News Site