Gilead Sciences Inc (GILD) Exchange: NASDAQ

Data as of March 29, 2024

$72.41 ($-0.17) -0.23%

Gilead Sciences Inc - Daily Information
Click for more stock information on Gilead Sciences Inc.
Daily Information Data
Date March 29, 2024
Open $72.32
Previous Close $72.41
High $72.66
Low $72.11
Adjusted Open $72.32
Previous Adjusted Close $72.41
Adjusted High $72.66
Adjusted Low $72.11

About Gilead Sciences Inc (GILD)

Gilead Sciences Inc (GILD) is an American biopharmaceutical company that specializes in the discovery, development and commercialization of therapeutics. The company was founded in 1987 by Michael Riordan and developed its first product, an antiviral, in 1990. Since then, Gilead has grown to become a major player in the biopharmaceutical industry and has developed products to treat a variety of conditions, including viral hepatitis and HIV/AIDS. Gilead has also developed drugs to treat cancer, autoimmune and inflammatory diseases and cardiovascular disorders. The company has also developed treatments inspired by gene therapy, including the first ever approved gene therapy to treat beta thalassemia. Gilead has expanded its product offerings significantly since its early days, with a focus on research, development and commercialization of therapeutics and has been successful in both clinical development and sales of products. The company has a presence in over 25 countries and is listed on the Nasdaq.

Historical Stock Data for Gilead Sciences Inc (GILD)

Date Open High Low Close Adj.Close Volume
2024-03-26 $72.32 $72.66 $72.11 $72.41 $72.41 5,362,890
2024-03-25 $72.50 $72.84 $72.20 $72.58 $72.58 5,543,898
2024-03-22 $73.11 $73.23 $72.56 $72.61 $72.61 7,730,620
2024-03-21 $73.90 $74.28 $73.03 $73.09 $73.09 5,836,856
2024-03-20 $73.27 $73.98 $72.80 $73.98 $73.98 7,311,351
2024-03-19 $73.34 $73.77 $73.19 $73.41 $73.41 8,661,777
2024-03-18 $73.69 $74.17 $73.21 $73.26 $73.26 6,939,612
2024-03-15 $74.25 $74.66 $73.29 $73.69 $73.69 13,963,774
2024-03-14 $74.72 $75.02 $73.82 $74.21 $74.21 8,094,815
2024-03-13 $75.49 $76.18 $74.96 $75.94 $75.94 5,972,058
2024-03-12 $75.25 $75.34 $74.25 $75.08 $75.08 5,926,281
2024-03-11 $74.88 $76.21 $74.83 $75.32 $75.32 7,390,994
2024-03-08 $73.96 $75.44 $73.66 $75.12 $75.12 9,519,011
2024-03-07 $72.97 $74.08 $72.68 $73.66 $73.66 9,902,838
2024-03-06 $72.88 $73.32 $72.51 $72.63 $72.63 6,170,328
2024-03-05 $72.40 $73.01 $72.10 $72.99 $72.99 6,280,430
2024-03-04 $72.39 $72.60 $71.96 $72.25 $72.25 5,750,080
2024-03-01 $72.28 $72.66 $72.04 $72.31 $72.31 5,317,175
2024-02-29 $72.72 $72.91 $71.92 $72.10 $72.10 8,583,444
2024-02-28 $73.18 $73.25 $72.61 $72.70 $72.70 4,245,558
2024-02-27 $72.85 $73.14 $72.63 $73.02 $73.02 6,090,379
2024-02-26 $73.50 $73.89 $72.84 $72.95 $72.95 5,177,937
2024-02-23 $73.25 $74.24 $73.00 $73.55 $73.55 5,573,505
2024-02-22 $72.26 $72.89 $71.83 $72.78 $72.78 7,323,717
2024-02-21 $72.51 $73.29 $72.51 $73.20 $73.20 6,233,571
2024-02-20 $71.59 $72.73 $71.45 $72.04 $72.04 7,874,245
2024-02-16 $73.00 $73.09 $71.37 $71.58 $71.58 12,823,245
2024-02-15 $73.04 $73.57 $72.81 $73.37 $73.37 5,482,851
2024-02-14 $73.11 $73.83 $72.83 $73.04 $73.04 7,487,680
2024-02-13 $74.69 $74.77 $72.97 $73.53 $73.53 8,560,069
2024-02-12 $73.41 $75.14 $73.11 $74.45 $74.45 7,605,845
2024-02-09 $73.82 $74.12 $72.81 $73.67 $73.67 10,718,253
2024-02-08 $74.40 $74.59 $73.03 $73.80 $73.80 8,815,205
2024-02-07 $76.21 $76.45 $73.94 $74.42 $74.42 12,449,831
2024-02-06 $76.87 $77.87 $76.71 $77.72 $77.72 8,121,246
2024-02-05 $76.65 $77.05 $76.01 $76.71 $76.71 6,690,385
2024-02-02 $77.61 $77.99 $76.91 $76.96 $76.96 7,588,850
2024-02-01 $78.00 $78.58 $77.40 $78.16 $78.16 7,697,961
2024-01-31 $78.79 $79.03 $78.01 $78.26 $78.26 7,637,274
2024-01-30 $78.80 $78.90 $77.96 $78.62 $78.62 8,102,375
2024-01-29 $79.65 $80.01 $78.91 $79.07 $79.07 6,585,955
2024-01-26 $80.23 $80.51 $79.40 $79.52 $79.52 5,481,416
2024-01-25 $80.08 $81.06 $79.55 $80.23 $80.23 8,337,419
2024-01-24 $79.56 $79.90 $78.48 $79.53 $79.53 7,426,295
2024-01-23 $78.54 $79.88 $78.39 $79.48 $79.48 7,837,815
2024-01-22 $80.50 $80.75 $77.37 $78.43 $78.43 20,378,551
2024-01-19 $86.38 $87.87 $86.09 $87.29 $87.29 6,400,664
2024-01-18 $85.76 $86.55 $85.33 $86.40 $86.40 6,260,570
2024-01-17 $85.83 $86.58 $85.57 $86.48 $86.48 5,809,469
2024-01-16 $85.85 $86.09 $85.31 $85.99 $85.99 5,139,530
2024-01-12 $85.88 $86.45 $85.64 $86.38 $86.38 5,884,164
2024-01-11 $84.32 $85.48 $84.04 $85.39 $85.39 5,862,246
2024-01-10 $83.90 $84.94 $83.37 $84.50 $84.50 8,380,344
2024-01-09 $83.52 $86.29 $83.19 $86.06 $86.06 7,595,043
2024-01-08 $82.86 $84.07 $82.50 $83.99 $83.99 8,641,184
2024-01-05 $84.30 $84.52 $83.25 $83.31 $83.31 7,341,740
2024-01-04 $83.79 $84.95 $83.44 $84.48 $84.48 5,881,040
2024-01-03 $83.65 $84.21 $82.97 $83.48 $83.48 7,329,590
2024-01-02 $80.91 $83.76 $80.87 $83.24 $83.24 7,417,495
2023-12-29 $81.07 $81.30 $80.69 $81.01 $81.01 3,586,926
2023-12-28 $80.52 $81.26 $80.38 $81.14 $81.14 3,553,165
2023-12-27 $80.11 $80.75 $79.74 $80.37 $80.37 3,539,557
2023-12-26 $79.72 $80.06 $79.39 $79.95 $79.95 2,659,492
2023-12-22 $79.20 $80.00 $79.16 $79.66 $79.66 4,109,738
2023-12-21 $78.82 $79.42 $78.52 $78.93 $78.93 3,789,064
2023-12-20 $79.66 $79.78 $78.58 $78.59 $78.59 5,227,782
2023-12-19 $79.58 $80.02 $79.22 $79.49 $79.49 6,931,158
2023-12-18 $80.63 $80.63 $79.43 $79.50 $79.50 4,850,703
2023-12-15 $81.35 $82.31 $80.10 $80.33 $80.33 20,354,199
2023-12-14 $82.40 $82.46 $81.07 $81.78 $81.78 8,531,101
2023-12-13 $81.30 $83.12 $80.89 $83.09 $82.33 10,582,405
2023-12-12 $80.78 $81.18 $80.06 $80.82 $80.82 6,118,338
2023-12-11 $79.63 $80.84 $79.46 $80.09 $80.09 8,189,977
2023-12-08 $78.11 $79.24 $77.94 $79.02 $79.02 6,568,994
2023-12-07 $79.58 $79.81 $77.85 $78.05 $78.05 8,588,558
2023-12-06 $79.25 $80.18 $79.04 $79.36 $79.36 5,697,226
2023-12-05 $78.37 $79.28 $77.85 $79.02 $79.02 6,277,013
2023-12-04 $77.29 $78.47 $77.16 $78.34 $78.34 8,194,691
2023-12-01 $76.78 $77.66 $76.20 $77.65 $77.65 5,400,471
2023-11-30 $75.38 $76.74 $75.31 $76.60 $76.60 10,393,741
2023-11-29 $74.85 $75.45 $74.68 $75.23 $75.23 5,091,775
2023-11-28 $74.80 $74.95 $74.19 $74.51 $74.51 6,792,720
2023-11-27 $75.11 $75.30 $74.52 $74.92 $74.92 4,552,184
2023-11-24 $75.89 $75.99 $75.03 $75.38 $75.38 1,931,048
2023-11-22 $74.99 $75.73 $74.90 $75.70 $75.70 4,419,129
2023-11-21 $76.00 $76.15 $74.54 $74.69 $74.69 5,120,372
2023-11-20 $75.23 $76.10 $75.07 $76.00 $76.00 7,012,251
2023-11-17 $74.89 $75.51 $74.57 $75.45 $75.45 7,406,606
2023-11-16 $75.53 $76.15 $73.99 $74.52 $74.52 6,820,760
2023-11-15 $74.23 $75.46 $74.11 $75.04 $75.04 7,102,130
2023-11-14 $75.32 $75.72 $74.55 $74.72 $74.72 5,534,445
2023-11-13 $75.37 $75.65 $74.54 $74.93 $74.93 4,742,560
2023-11-10 $75.46 $76.03 $74.87 $75.92 $75.92 5,946,775
2023-11-09 $77.53 $77.71 $74.73 $74.98 $74.98 8,878,924
2023-11-08 $77.49 $78.26 $75.09 $77.90 $77.90 13,103,484
2023-11-07 $81.07 $81.35 $80.32 $80.61 $80.61 7,609,016
2023-11-06 $81.67 $81.98 $80.74 $81.14 $81.14 6,649,996
2023-11-03 $82.00 $82.59 $81.51 $81.59 $81.59 7,040,044
2023-11-02 $79.81 $81.31 $79.64 $81.23 $81.23 6,166,113
2023-11-01 $79.00 $80.42 $78.81 $80.19 $80.19 5,446,074
2023-10-31 $77.59 $78.71 $77.46 $78.54 $78.54 4,684,184
2023-10-30 $76.92 $77.99 $76.90 $77.77 $77.77 4,760,785
2023-10-27 $78.39 $78.50 $76.33 $76.62 $76.62 6,037,772
2023-10-26 $78.51 $78.95 $77.64 $78.50 $78.50 4,524,784
2023-10-25 $77.91 $78.60 $77.43 $78.39 $78.39 5,148,042
2023-10-24 $77.59 $78.54 $77.28 $78.15 $78.15 5,424,853
2023-10-23 $77.70 $77.98 $77.17 $77.56 $77.56 4,049,810
2023-10-20 $78.74 $79.09 $77.74 $77.80 $77.80 5,183,656
2023-10-19 $79.07 $79.87 $78.23 $78.44 $78.44 5,563,541
2023-10-18 $80.47 $80.71 $79.53 $79.67 $79.67 6,781,870
2023-10-17 $79.19 $81.07 $78.61 $80.48 $80.48 10,602,218
2023-10-16 $77.74 $79.45 $77.63 $79.20 $79.20 6,958,195
2023-10-13 $77.19 $77.86 $76.97 $77.65 $77.65 5,651,907
2023-10-12 $76.88 $77.11 $76.29 $76.76 $76.76 4,038,083
2023-10-11 $76.25 $77.01 $76.01 $76.96 $76.96 4,434,127
2023-10-10 $75.06 $76.46 $74.78 $75.97 $75.97 5,040,261
2023-10-09 $74.78 $75.34 $74.24 $75.06 $75.06 3,393,989
2023-10-06 $74.46 $75.01 $73.91 $74.74 $74.74 4,635,272
2023-10-05 $74.67 $75.03 $74.15 $74.70 $74.70 4,781,934
2023-10-04 $73.30 $74.82 $73.25 $74.74 $74.74 4,707,663
2023-10-03 $73.21 $73.87 $72.87 $73.27 $73.27 6,075,317
2023-10-02 $75.00 $75.04 $73.16 $74.10 $74.10 4,578,676
2023-09-29 $75.51 $75.75 $74.58 $74.94 $74.94 4,179,998
2023-09-28 $75.79 $76.05 $75.21 $75.42 $75.42 3,483,111
2023-09-27 $75.67 $76.06 $75.14 $75.55 $75.55 4,442,649
2023-09-26 $75.41 $76.27 $75.32 $75.53 $75.53 5,643,933
2023-09-25 $74.75 $74.93 $74.53 $74.83 $74.83 3,885,751
2023-09-22 $74.76 $75.62 $74.35 $75.01 $75.01 4,351,920
2023-09-21 $75.88 $76.14 $75.22 $75.27 $75.27 5,272,598
2023-09-20 $75.98 $76.39 $75.73 $75.82 $75.82 4,826,589
2023-09-19 $75.39 $76.13 $75.26 $75.77 $75.77 4,002,720
2023-09-18 $75.86 $76.15 $75.14 $75.62 $75.62 3,337,942
2023-09-15 $77.21 $77.41 $75.42 $75.67 $75.67 11,145,107
2023-09-14 $76.79 $77.73 $76.74 $77.36 $77.36 4,424,387
2023-09-13 $77.00 $77.53 $76.92 $77.31 $76.57 4,407,900
2023-09-12 $76.99 $77.23 $76.28 $76.80 $76.06 4,181,296
2023-09-11 $76.05 $77.17 $76.00 $77.04 $76.30 8,053,756
2023-09-08 $76.12 $76.60 $75.05 $76.00 $75.27 6,695,505
2023-09-07 $74.62 $74.76 $73.71 $73.94 $73.23 6,586,147
2023-09-06 $75.12 $75.14 $73.25 $74.24 $73.53 5,753,846
2023-09-05 $76.95 $77.00 $75.13 $75.16 $75.16 5,974,084
2023-09-01 $77.22 $77.41 $76.48 $76.65 $76.65 2,993,042
2023-08-31 $77.28 $77.41 $76.24 $76.48 $76.48 9,200,069
2023-08-30 $78.22 $78.50 $77.53 $77.66 $77.66 3,298,134
2023-08-29 $77.25 $78.25 $77.05 $78.21 $78.21 4,156,307
2023-08-28 $77.29 $77.49 $76.63 $77.04 $77.04 2,783,563
2023-08-25 $76.61 $77.19 $76.07 $76.86 $76.86 3,773,271
2023-08-24 $77.25 $78.14 $76.29 $76.33 $76.33 4,793,948
2023-08-23 $78.30 $78.98 $76.96 $77.04 $77.04 7,422,835
2023-08-22 $75.69 $76.75 $75.36 $76.35 $76.35 4,536,485
2023-08-21 $75.67 $76.26 $75.54 $75.94 $75.94 5,359,172
2023-08-18 $76.55 $76.71 $75.70 $75.88 $75.88 6,483,931
2023-08-17 $77.99 $78.11 $76.50 $76.50 $76.50 5,741,193
2023-08-16 $79.12 $80.55 $77.91 $78.00 $78.00 7,264,693
2023-08-15 $79.63 $80.21 $78.96 $79.64 $79.64 3,798,828
2023-08-14 $80.06 $80.42 $79.52 $79.85 $79.85 3,681,994
2023-08-11 $80.00 $80.13 $79.46 $80.00 $80.00 3,383,722
2023-08-10 $80.38 $81.09 $79.95 $80.00 $80.00 3,776,325
2023-08-09 $80.57 $81.43 $80.03 $80.17 $80.17 4,551,333
2023-08-08 $80.69 $80.92 $78.78 $80.08 $80.08 5,546,495
2023-08-07 $78.33 $80.97 $77.94 $80.67 $80.67 6,831,501
2023-08-04 $77.38 $80.14 $77.25 $78.68 $78.68 9,062,442
2023-08-03 $75.72 $75.82 $75.17 $75.53 $75.53 5,748,804
2023-08-02 $76.00 $76.32 $75.35 $75.68 $75.68 5,325,487
2023-08-01 $76.09 $76.38 $75.10 $75.68 $75.68 4,025,933
2023-07-31 $76.67 $76.89 $75.85 $76.14 $76.14 6,059,581
2023-07-28 $76.42 $77.32 $76.34 $76.86 $76.86 5,026,550
2023-07-27 $77.33 $78.28 $76.40 $76.51 $76.51 6,258,578
2023-07-26 $76.77 $77.38 $76.62 $77.19 $77.19 4,049,720
2023-07-25 $77.02 $78.15 $76.86 $77.23 $77.23 5,298,431
2023-07-24 $79.82 $80.18 $76.25 $77.66 $77.66 11,334,045
2023-07-21 $80.41 $81.13 $80.00 $80.64 $80.64 14,984,374
2023-07-20 $79.56 $80.78 $79.54 $79.94 $79.94 6,046,049
2023-07-19 $78.10 $79.60 $78.10 $78.96 $78.96 5,351,637
2023-07-18 $77.54 $78.87 $77.40 $78.22 $78.22 5,245,145
2023-07-17 $76.67 $77.76 $76.46 $77.48 $77.48 4,954,592
2023-07-14 $76.61 $77.64 $76.46 $77.19 $77.19 5,977,588
2023-07-13 $76.70 $77.29 $76.30 $76.71 $76.71 3,341,667
2023-07-12 $76.36 $77.18 $76.33 $76.38 $76.38 5,185,153
2023-07-11 $75.49 $76.25 $75.36 $76.12 $76.12 3,530,239
2023-07-10 $74.50 $75.88 $74.45 $75.69 $75.69 5,554,910
2023-07-07 $75.66 $75.94 $74.33 $74.42 $74.42 6,550,657
2023-07-06 $76.91 $77.04 $76.02 $76.24 $76.24 5,020,781
2023-07-05 $76.57 $77.60 $76.10 $77.24 $77.24 5,308,332
2023-07-03 $76.26 $76.84 $75.84 $76.72 $76.72 3,437,332
2023-06-30 $76.49 $77.24 $76.16 $77.07 $77.07 6,017,248
2023-06-29 $75.88 $76.48 $75.49 $76.01 $76.01 5,296,008
2023-06-28 $75.92 $76.22 $75.25 $76.18 $76.18 4,486,929
2023-06-27 $76.65 $76.89 $75.80 $76.01 $76.01 5,111,206
2023-06-26 $77.20 $77.20 $74.96 $76.56 $76.56 6,106,237
2023-06-23 $78.33 $78.36 $77.26 $77.47 $77.47 4,815,731
2023-06-22 $77.75 $78.19 $77.31 $78.11 $78.11 3,408,858
2023-06-21 $77.67 $78.45 $77.00 $77.61 $77.61 4,854,566
2023-06-20 $78.64 $79.18 $77.71 $77.71 $77.71 5,410,061
2023-06-16 $79.25 $79.53 $78.50 $78.86 $78.86 13,982,721
2023-06-15 $78.28 $79.01 $77.77 $79.00 $79.00 6,526,216
2023-06-14 $78.04 $78.40 $77.32 $77.95 $77.95 6,069,411
2023-06-13 $77.00 $78.50 $76.90 $78.45 $77.70 4,920,512
2023-06-12 $78.20 $78.30 $76.81 $77.86 $77.12 5,687,482
2023-06-09 $77.52 $78.40 $77.28 $78.12 $77.38 6,375,501
2023-06-08 $75.76 $78.46 $75.76 $78.40 $77.65 8,860,670
2023-06-07 $76.15 $76.23 $75.12 $76.08 $75.35 7,037,539
2023-06-06 $78.29 $78.43 $76.02 $76.20 $75.47 5,408,479
2023-06-05 $77.82 $78.03 $77.18 $77.72 $76.98 5,744,122
2023-06-02 $76.12 $77.99 $75.80 $77.89 $77.15 4,877,195
2023-06-01 $77.54 $77.54 $75.87 $76.21 $75.48 5,031,234
2023-05-31 $76.62 $77.02 $76.27 $76.94 $76.21 8,031,332
2023-05-30 $76.52 $76.87 $76.01 $76.33 $75.60 5,038,456
2023-05-26 $78.00 $78.62 $77.01 $77.09 $77.09 5,439,022
2023-05-25 $77.47 $78.18 $76.26 $77.65 $77.65 8,118,148
2023-05-24 $79.12 $79.26 $78.14 $79.05 $79.05 5,863,905
2023-05-23 $78.60 $79.56 $78.10 $78.58 $78.58 4,542,896
2023-05-22 $79.30 $79.85 $78.40 $78.62 $78.62 3,559,625
2023-05-19 $78.78 $79.62 $78.65 $78.85 $78.85 5,694,350
2023-05-18 $78.88 $79.05 $77.36 $78.21 $78.21 5,049,855
2023-05-17 $78.15 $79.02 $77.05 $78.81 $78.81 5,507,045
2023-05-16 $79.77 $79.77 $78.16 $78.32 $78.32 5,763,115
2023-05-15 $78.07 $78.40 $77.83 $78.38 $78.38 2,723,343
2023-05-12 $78.77 $79.08 $77.91 $78.17 $78.17 3,519,067
2023-05-11 $78.16 $78.76 $77.45 $78.70 $78.70 5,123,741
2023-05-10 $78.77 $78.84 $77.16 $78.11 $78.11 5,614,104
2023-05-09 $78.31 $79.28 $78.30 $78.80 $78.80 4,546,645
2023-05-08 $79.61 $79.66 $78.13 $78.59 $78.59 3,823,590
2023-05-05 $78.75 $79.83 $78.22 $79.75 $79.75 4,613,704
2023-05-04 $79.61 $79.68 $78.41 $78.52 $78.52 4,564,159
2023-05-03 $80.49 $80.90 $79.12 $79.45 $79.45 5,057,565
2023-05-02 $81.53 $82.04 $80.09 $80.44 $80.44 5,647,923
2023-05-01 $82.47 $82.55 $81.20 $81.42 $81.42 5,561,392
2023-04-28 $82.52 $82.85 $80.08 $82.21 $82.21 10,709,411
2023-04-27 $83.74 $83.86 $82.42 $83.55 $83.55 8,658,988
2023-04-26 $84.24 $84.42 $82.90 $83.74 $83.74 4,411,043
2023-04-25 $86.95 $87.08 $85.50 $85.59 $85.59 5,378,614
2023-04-24 $86.62 $87.37 $86.49 $86.70 $86.70 6,630,846
2023-04-21 $84.87 $86.88 $84.75 $86.57 $86.57 8,039,535
2023-04-20 $83.75 $84.88 $83.70 $84.69 $84.69 5,927,758
2023-04-19 $83.46 $84.31 $83.39 $84.11 $84.11 3,112,324
2023-04-18 $83.74 $83.93 $82.97 $83.78 $83.78 4,284,058
2023-04-17 $83.41 $83.74 $83.03 $83.63 $83.63 4,442,873
2023-04-14 $83.03 $83.24 $81.98 $83.00 $83.00 4,886,601
2023-04-13 $81.96 $83.34 $81.93 $83.27 $83.27 4,224,736
2023-04-12 $82.97 $83.24 $81.74 $82.16 $82.16 5,146,730
2023-04-11 $82.56 $83.11 $82.26 $82.54 $82.54 3,669,443
2023-04-10 $83.50 $83.50 $82.32 $82.60 $82.60 3,465,548
2023-04-06 $84.07 $84.83 $83.26 $83.37 $83.37 3,729,061
2023-04-05 $82.30 $83.72 $81.95 $83.65 $83.65 4,615,196
2023-04-04 $83.16 $83.45 $81.82 $82.12 $82.12 4,490,721
2023-04-03 $82.94 $83.80 $82.64 $83.24 $83.24 5,083,675
2023-03-31 $81.64 $83.14 $81.19 $82.97 $82.97 7,135,830
2023-03-30 $81.78 $81.90 $81.06 $81.45 $81.45 3,822,725
2023-03-29 $81.26 $81.97 $80.93 $81.29 $81.29 5,469,280
2023-03-28 $79.96 $81.11 $79.79 $80.97 $80.97 4,154,918
2023-03-27 $80.38 $80.99 $79.41 $79.58 $79.58 4,444,950
2023-03-24 $78.93 $80.40 $78.33 $80.00 $80.00 4,807,017
2023-03-23 $77.78 $78.93 $77.64 $78.76 $78.76 5,015,742
2023-03-22 $79.10 $79.38 $77.76 $77.81 $77.81 4,909,540
2023-03-21 $79.53 $80.05 $78.36 $79.14 $79.14 4,744,836
2023-03-20 $77.71 $79.68 $77.63 $79.46 $79.46 4,672,679
2023-03-17 $79.76 $79.76 $76.53 $77.31 $77.31 16,828,078
2023-03-16 $79.18 $79.97 $78.42 $79.85 $79.85 7,274,465
2023-03-15 $79.10 $79.89 $78.51 $79.65 $79.65 4,875,419
2023-03-14 $79.03 $79.91 $78.32 $79.77 $79.77 5,499,121
2023-03-13 $78.57 $81.27 $78.57 $79.51 $78.77 6,845,669
2023-03-10 $79.02 $80.31 $78.90 $79.50 $79.50 6,203,914
2023-03-09 $80.57 $80.70 $78.29 $78.95 $78.95 7,500,053
2023-03-08 $80.50 $80.83 $79.82 $80.20 $80.20 3,850,792
2023-03-07 $81.30 $81.30 $79.94 $80.28 $80.28 6,112,573
2023-03-06 $81.11 $81.34 $80.54 $81.11 $81.11 4,500,484
2023-03-03 $79.81 $81.18 $79.59 $81.07 $81.07 4,915,444
2023-03-02 $79.51 $79.90 $79.21 $79.62 $79.62 3,458,374
2023-03-01 $80.34 $80.34 $79.39 $79.59 $79.59 5,269,941
2023-02-28 $80.81 $80.93 $79.92 $80.53 $80.53 5,808,885
2023-02-27 $81.16 $81.31 $80.58 $80.89 $80.89 4,928,951
2023-02-24 $82.27 $82.30 $80.33 $80.66 $80.66 6,289,964
2023-02-23 $83.15 $83.85 $82.25 $82.54 $82.54 5,344,979
2023-02-22 $84.63 $84.75 $83.04 $83.50 $83.50 4,986,884
2023-02-21 $84.73 $85.49 $84.62 $84.64 $84.64 6,085,631
2023-02-17 $83.61 $85.25 $83.28 $84.76 $84.76 6,306,264
2023-02-16 $84.31 $84.76 $83.37 $83.39 $83.39 5,760,563
2023-02-15 $85.27 $85.27 $84.44 $85.05 $85.05 5,614,951
2023-02-14 $87.59 $87.61 $85.02 $85.68 $85.68 7,206,203
2023-02-13 $86.70 $87.82 $86.39 $87.49 $87.49 5,801,725
2023-02-10 $85.56 $86.96 $85.28 $86.70 $86.70 5,522,187
2023-02-09 $85.83 $86.61 $85.13 $85.53 $85.53 6,656,819
2023-02-08 $85.40 $86.03 $85.29 $85.67 $85.67 7,376,596
2023-02-07 $86.60 $86.69 $85.38 $86.05 $86.05 7,298,804
2023-02-06 $84.50 $87.18 $84.50 $86.36 $86.36 7,611,135
2023-02-03 $84.66 $86.97 $83.62 $84.50 $84.50 12,852,404
2023-02-02 $82.37 $82.50 $80.48 $81.39 $81.39 10,933,779
2023-02-01 $84.01 $84.66 $82.70 $84.00 $84.00 6,673,648
2023-01-31 $83.52 $84.21 $83.23 $83.94 $83.94 9,608,489
2023-01-30 $83.52 $83.84 $82.33 $83.35 $83.35 7,283,048
2023-01-27 $83.33 $83.97 $83.11 $83.73 $83.73 4,108,412
2023-01-26 $83.76 $83.81 $82.61 $83.62 $83.62 3,670,867
2023-01-25 $84.15 $84.55 $83.56 $84.07 $84.07 3,892,838
2023-01-24 $83.43 $84.08 $82.11 $84.02 $84.02 4,776,447
2023-01-23 $82.76 $84.38 $82.42 $83.23 $83.23 5,673,156
2023-01-20 $83.54 $83.80 $82.51 $83.01 $83.01 16,678,603
2023-01-19 $84.17 $84.58 $83.25 $83.62 $83.62 6,922,528
2023-01-18 $85.02 $85.13 $83.60 $83.74 $83.74 6,334,634
2023-01-17 $86.05 $86.37 $85.36 $85.41 $85.41 5,959,790
2023-01-13 $85.54 $86.30 $85.33 $86.27 $86.27 5,305,720
2023-01-12 $86.50 $86.59 $85.08 $85.72 $85.72 6,013,291
2023-01-11 $87.12 $87.20 $86.02 $87.19 $87.19 5,947,077
2023-01-10 $85.20 $87.53 $84.86 $87.14 $87.14 5,034,520
2023-01-09 $87.77 $87.90 $84.95 $85.10 $85.10 5,433,353
2023-01-06 $86.61 $88.29 $86.22 $88.08 $88.08 5,939,532
2023-01-05 $85.01 $86.41 $85.00 $85.85 $85.85 5,710,937
2023-01-04 $86.20 $86.50 $84.94 $85.50 $85.50 5,713,869
2023-01-03 $85.08 $86.15 $84.83 $85.39 $85.39 6,050,632
2022-12-30 $85.33 $85.89 $84.78 $85.85 $85.85 3,830,991
2022-12-29 $84.91 $85.57 $84.61 $85.26 $85.26 3,464,099
2022-12-28 $85.40 $85.83 $84.45 $84.57 $84.57 3,286,089
2022-12-27 $85.25 $85.47 $84.69 $85.01 $85.01 3,455,858
2022-12-23 $85.22 $85.25 $84.28 $84.75 $84.75 3,955,516
2022-12-22 $85.25 $85.47 $84.37 $85.28 $85.28 4,698,821
2022-12-21 $85.25 $85.91 $84.86 $85.27 $85.27 5,320,945
2022-12-20 $83.64 $85.26 $81.81 $84.77 $84.77 10,999,002
2022-12-19 $86.00 $86.62 $85.43 $86.42 $86.42 5,834,828
2022-12-16 $86.34 $87.12 $85.80 $86.76 $86.76 28,312,981
2022-12-15 $88.05 $88.10 $85.39 $86.58 $86.58 9,898,601
2022-12-14 $88.00 $89.29 $87.52 $88.40 $88.40 8,643,534
2022-12-13 $89.63 $89.74 $87.94 $88.75 $88.02 8,462,162
2022-12-12 $87.85 $88.56 $87.43 $88.54 $87.81 5,968,636
2022-12-09 $89.27 $89.27 $87.79 $87.97 $87.25 8,276,293
2022-12-08 $87.87 $89.61 $87.56 $89.47 $88.74 6,392,403
2022-12-07 $88.03 $88.55 $87.37 $87.79 $87.07 8,861,858
2022-12-06 $87.99 $88.67 $87.14 $87.96 $87.24 6,760,661
2022-12-05 $87.84 $89.10 $87.47 $87.98 $87.26 6,811,532
2022-12-02 $86.70 $89.07 $86.55 $89.03 $88.30 6,730,367
2022-12-01 $88.20 $88.97 $87.72 $87.90 $87.18 8,220,595
2022-11-30 $85.76 $88.15 $85.01 $87.83 $87.11 14,657,475
2022-11-29 $85.50 $85.87 $84.71 $85.76 $85.06 6,155,566
2022-11-28 $86.92 $88.20 $85.08 $85.21 $84.51 9,253,951
2022-11-25 $85.04 $86.41 $84.76 $86.26 $85.55 4,028,739
2022-11-23 $85.06 $85.94 $85.01 $85.42 $84.72 4,680,778
2022-11-22 $84.65 $86.15 $84.54 $85.23 $84.53 7,357,716
2022-11-21 $83.76 $85.17 $83.64 $84.35 $83.66 6,348,095
2022-11-18 $83.63 $84.06 $82.99 $83.62 $82.94 7,276,411
2022-11-17 $82.55 $83.83 $82.47 $83.62 $82.94 5,759,620
2022-11-16 $82.68 $83.44 $82.54 $82.88 $82.20 6,280,462
2022-11-15 $83.14 $83.64 $81.98 $83.00 $82.32 7,121,026
2022-11-14 $81.65 $84.14 $81.23 $82.85 $82.17 7,665,185
2022-11-11 $81.41 $81.98 $80.07 $81.82 $81.82 11,413,397
2022-11-10 $83.50 $83.80 $81.56 $82.60 $82.60 9,383,951
2022-11-09 $82.50 $83.55 $82.18 $82.32 $82.32 10,316,541
2022-11-08 $80.60 $83.80 $80.08 $82.23 $82.23 9,344,374
2022-11-07 $79.56 $81.56 $79.51 $81.46 $81.46 8,989,302
2022-11-04 $79.14 $81.32 $78.39 $80.34 $80.34 9,103,264
2022-11-03 $77.33 $79.57 $77.16 $79.46 $79.46 8,261,087
2022-11-02 $78.18 $80.00 $77.81 $77.88 $77.88 9,785,887
2022-11-01 $78.26 $79.55 $77.66 $79.34 $79.34 10,553,079
2022-10-31 $78.06 $79.37 $77.53 $78.46 $78.46 14,674,329
2022-10-28 $74.36 $79.61 $73.99 $79.27 $79.27 27,665,657
2022-10-27 $70.85 $71.26 $70.14 $70.20 $70.20 8,881,238
2022-10-26 $70.00 $71.41 $69.88 $70.82 $70.82 8,763,945
2022-10-25 $68.84 $69.71 $68.48 $69.60 $69.60 6,711,788
2022-10-24 $68.11 $69.37 $68.09 $69.00 $69.00 7,133,103
2022-10-21 $66.18 $67.94 $66.11 $67.79 $67.79 7,814,764
2022-10-20 $66.16 $66.54 $65.70 $66.16 $66.16 6,384,252
2022-10-19 $66.85 $66.97 $65.85 $66.19 $66.19 7,058,586
2022-10-18 $66.54 $67.08 $66.44 $66.87 $66.87 6,802,276
2022-10-17 $66.84 $66.93 $65.94 $66.38 $66.38 5,799,578
2022-10-14 $66.63 $67.00 $66.02 $66.17 $66.17 7,892,191
2022-10-13 $64.46 $66.95 $64.10 $66.46 $66.46 7,690,359
2022-10-12 $65.85 $66.37 $65.31 $65.39 $65.39 6,406,215
2022-10-11 $64.50 $66.04 $64.48 $65.67 $65.67 7,154,536
2022-10-10 $64.57 $64.85 $64.12 $64.46 $64.46 4,328,504
2022-10-07 $64.64 $65.10 $63.96 $64.29 $64.29 6,723,216
2022-10-06 $64.89 $65.36 $64.61 $64.95 $64.95 5,622,487
2022-10-05 $64.72 $65.97 $64.38 $65.45 $65.45 5,802,318
2022-10-04 $64.09 $65.36 $63.60 $65.31 $65.31 11,966,037
2022-10-03 $62.40 $62.57 $61.45 $62.32 $62.32 8,094,076
2022-09-30 $63.16 $63.58 $61.61 $61.69 $61.69 8,794,843
2022-09-29 $63.83 $64.22 $62.51 $63.07 $63.07 8,431,237
2022-09-28 $63.00 $64.37 $62.71 $63.93 $63.93 7,567,551
2022-09-27 $62.43 $63.52 $62.28 $62.63 $62.63 7,126,010
2022-09-26 $62.51 $62.94 $62.17 $62.34 $62.34 6,141,351
2022-09-23 $63.49 $63.79 $62.30 $62.86 $62.86 7,603,791
2022-09-22 $63.35 $64.32 $62.93 $63.77 $63.77 6,085,746
2022-09-21 $64.58 $65.53 $63.46 $63.50 $63.50 8,068,364
2022-09-20 $65.41 $65.48 $63.89 $64.58 $64.58 6,958,886
2022-09-19 $65.35 $65.86 $64.60 $65.82 $65.82 6,162,690
2022-09-16 $65.08 $65.93 $64.81 $65.60 $65.60 11,766,023
2022-09-15 $65.50 $65.70 $64.71 $65.00 $65.00 7,088,500
2022-09-14 $64.41 $65.46 $64.41 $65.18 $65.18 9,113,211
2022-09-13 $67.40 $67.40 $64.93 $65.10 $64.38 11,799,360
2022-09-12 $68.43 $68.88 $67.48 $68.01 $67.26 18,777,872
2022-09-09 $64.98 $65.77 $64.89 $65.28 $64.56 6,497,023
2022-09-08 $65.41 $65.65 $64.69 $65.10 $64.38 8,278,399
2022-09-07 $63.67 $64.96 $63.56 $64.79 $64.07 9,626,643
2022-09-06 $63.78 $63.84 $62.80 $63.39 $62.69 7,363,618
2022-09-02 $65.04 $65.29 $63.37 $63.82 $63.11 6,737,283
2022-09-01 $63.41 $65.00 $63.32 $64.95 $64.23 6,269,595
2022-08-31 $62.70 $63.97 $62.70 $63.47 $62.77 8,341,624
2022-08-30 $62.51 $62.69 $61.79 $62.50 $61.81 5,584,796
2022-08-29 $62.13 $62.86 $61.48 $62.45 $61.76 5,178,118
2022-08-26 $63.59 $63.62 $62.35 $62.37 $61.68 5,501,273
2022-08-25 $63.85 $63.93 $63.18 $63.59 $62.89 3,784,698
2022-08-24 $63.70 $63.81 $63.20 $63.62 $62.92 3,808,022
2022-08-23 $64.36 $64.37 $63.47 $63.68 $62.97 4,723,746
2022-08-22 $65.21 $65.25 $64.23 $64.36 $63.65 5,224,790
2022-08-19 $65.02 $65.80 $64.92 $65.34 $64.62 5,259,123
2022-08-18 $65.96 $66.00 $64.71 $65.18 $64.46 5,178,319
2022-08-17 $65.97 $66.90 $65.82 $66.02 $65.29 6,515,295
2022-08-16 $66.16 $66.42 $65.65 $66.33 $65.60 7,067,997
2022-08-15 $63.85 $66.30 $63.66 $66.21 $65.48 12,381,007
2022-08-12 $62.71 $62.99 $62.16 $62.96 $62.26 3,997,794
2022-08-11 $62.78 $63.41 $62.37 $62.45 $61.76 5,216,551
2022-08-10 $62.49 $63.19 $62.11 $63.14 $62.44 8,275,029
2022-08-09 $61.58 $62.05 $61.38 $62.00 $61.31 5,153,412
2022-08-08 $61.00 $61.71 $60.81 $61.60 $60.92 5,857,705
2022-08-05 $61.79 $61.84 $60.62 $61.09 $60.41 6,039,822
2022-08-04 $62.14 $62.99 $61.83 $61.91 $61.22 5,520,495
2022-08-03 $60.87 $63.65 $60.64 $62.27 $61.58 10,066,675
2022-08-02 $59.74 $60.32 $59.29 $59.54 $58.88 5,981,575
2022-08-01 $59.77 $60.18 $59.27 $59.60 $58.94 6,742,374
2022-07-29 $60.33 $60.53 $59.51 $59.75 $59.09 10,063,744
2022-07-28 $61.00 $61.11 $59.62 $60.40 $59.73 6,814,989
2022-07-27 $60.38 $61.37 $59.69 $60.90 $60.23 7,935,610
2022-07-26 $60.70 $61.25 $60.32 $60.62 $59.95 5,597,220
2022-07-25 $61.23 $61.25 $60.35 $60.75 $60.08 4,990,033
2022-07-22 $61.27 $61.80 $60.58 $60.80 $60.80 4,588,809
2022-07-21 $61.40 $61.70 $60.75 $61.01 $61.01 6,007,658
2022-07-20 $62.18 $62.18 $60.83 $61.55 $61.55 5,378,588
2022-07-19 $61.66 $62.27 $61.28 $62.12 $62.12 6,080,570
2022-07-18 $62.68 $62.68 $60.64 $60.90 $60.90 5,608,429
2022-07-15 $62.13 $62.62 $61.68 $62.60 $62.60 5,909,004
2022-07-14 $61.83 $61.91 $61.27 $61.81 $61.81 4,969,454
2022-07-13 $61.92 $62.73 $61.60 $62.46 $62.46 6,162,898
2022-07-12 $62.49 $62.80 $62.01 $62.34 $62.34 6,098,341
2022-07-11 $62.79 $63.04 $62.53 $62.66 $62.66 3,479,245
2022-07-08 $62.56 $63.20 $62.40 $62.84 $62.84 4,162,078
2022-07-07 $62.62 $63.02 $62.35 $62.72 $62.72 6,242,551
2022-07-06 $62.62 $62.88 $62.16 $62.73 $62.73 5,888,164
2022-07-05 $61.90 $62.47 $61.36 $62.34 $62.34 5,216,038
2022-07-01 $61.47 $62.43 $61.27 $62.36 $62.36 5,207,656
2022-06-30 $61.95 $62.41 $61.29 $61.81 $61.81 6,411,921
2022-06-29 $62.31 $62.97 $61.92 $62.48 $62.48 5,800,403
2022-06-28 $62.83 $63.49 $62.13 $62.21 $62.21 6,165,289
2022-06-27 $62.93 $63.53 $62.63 $62.83 $62.83 6,586,902
2022-06-24 $62.81 $63.13 $61.85 $63.08 $63.08 9,207,746
2022-06-23 $61.89 $62.65 $61.75 $62.58 $62.58 6,992,853
2022-06-22 $60.13 $62.05 $60.09 $61.51 $61.51 9,045,582
2022-06-21 $59.26 $60.58 $58.91 $60.51 $60.51 9,173,011
2022-06-17 $57.37 $58.79 $57.29 $58.53 $58.53 13,726,701
2022-06-16 $57.66 $58.14 $57.20 $57.72 $57.72 9,482,242
2022-06-15 $57.99 $58.97 $57.71 $58.39 $58.39 6,498,135
2022-06-14 $58.37 $59.84 $57.17 $57.79 $57.79 10,073,752
2022-06-13 $60.06 $60.43 $58.90 $59.15 $58.41 9,646,100
2022-06-10 $60.58 $61.18 $60.31 $60.74 $59.98 8,155,716
2022-06-09 $62.26 $62.67 $61.15 $61.18 $60.42 5,242,250
2022-06-08 $62.24 $62.99 $62.11 $62.38 $61.60 7,248,314
2022-06-07 $61.70 $62.59 $61.48 $62.54 $61.76 6,841,027
2022-06-06 $62.58 $63.02 $61.65 $62.03 $61.26 7,865,977
2022-06-03 $63.45 $64.12 $63.24 $63.45 $62.66 5,228,730
2022-06-02 $64.64 $64.72 $62.31 $63.46 $62.67 7,859,953
2022-06-01 $65.27 $65.34 $64.27 $64.77 $63.96 5,797,686
2022-05-31 $64.50 $65.03 $63.67 $64.85 $64.04 13,781,917
2022-05-27 $64.43 $64.84 $63.90 $64.80 $63.99 6,436,149
2022-05-26 $65.16 $65.46 $64.46 $64.47 $63.67 5,730,796
2022-05-25 $64.45 $65.19 $64.01 $65.01 $64.20 7,112,390
2022-05-24 $63.94 $64.41 $63.43 $64.35 $63.55 8,263,187
2022-05-23 $64.39 $64.83 $63.59 $63.66 $62.87 7,256,768
2022-05-20 $63.37 $63.90 $62.73 $63.84 $63.04 6,814,570
2022-05-19 $63.09 $63.58 $62.81 $63.27 $62.48 8,833,573
2022-05-18 $63.14 $63.93 $62.69 $63.22 $62.43 9,583,929
2022-05-17 $62.42 $63.22 $61.80 $63.18 $62.39 5,607,743
2022-05-16 $62.37 $62.74 $61.94 $62.24 $61.46 6,157,495
2022-05-13 $62.60 $62.61 $61.56 $62.37 $61.59 9,515,192
2022-05-12 $60.70 $62.50 $60.63 $62.48 $61.70 9,727,877
2022-05-11 $60.31 $61.57 $60.29 $60.56 $59.80 10,224,207
2022-05-10 $61.88 $62.54 $61.56 $61.78 $61.01 9,721,805
2022-05-09 $60.80 $62.39 $60.73 $61.68 $60.91 9,294,018
2022-05-06 $61.13 $61.40 $60.39 $61.18 $60.42 7,468,253
2022-05-05 $61.75 $62.38 $60.72 $61.35 $60.58 8,767,258
2022-05-04 $60.65 $62.31 $60.27 $62.08 $61.31 8,017,263
2022-05-03 $60.61 $60.83 $59.63 $60.33 $59.58 10,384,426
2022-05-02 $59.55 $60.43 $59.15 $60.31 $59.56 9,473,976
2022-04-29 $61.56 $62.06 $59.27 $59.34 $58.60 10,455,777
2022-04-28 $61.44 $61.64 $60.61 $61.56 $60.79 10,787,454
2022-04-27 $61.79 $62.05 $61.17 $61.59 $60.82 7,863,204
2022-04-26 $62.40 $62.87 $61.75 $61.77 $61.00 6,911,636
2022-04-25 $62.48 $62.74 $61.33 $62.65 $61.87 7,457,874
2022-04-22 $63.78 $63.86 $62.17 $62.25 $61.47 7,661,957
2022-04-21 $63.55 $64.28 $63.17 $63.75 $62.95 6,674,128
2022-04-20 $63.00 $64.16 $62.98 $63.60 $62.81 7,614,247
2022-04-19 $61.60 $63.00 $61.58 $62.78 $62.00 6,178,906
2022-04-18 $61.70 $62.21 $61.37 $61.58 $60.81 5,981,221
2022-04-14 $62.07 $62.36 $61.50 $61.82 $61.05 9,750,004
2022-04-13 $61.62 $62.11 $61.29 $62.06 $61.29 6,879,571
2022-04-12 $62.38 $62.47 $61.21 $61.63 $60.86 7,750,646
2022-04-11 $62.82 $63.06 $61.84 $61.89 $61.12 8,094,320
2022-04-08 $61.28 $62.82 $61.23 $62.30 $61.52 10,653,602
2022-04-07 $60.80 $61.55 $60.52 $60.99 $60.23 9,370,094
2022-04-06 $59.99 $61.02 $59.91 $60.82 $60.06 7,155,259
2022-04-05 $60.35 $61.19 $59.69 $59.75 $59.00 7,027,569
2022-04-04 $59.68 $60.85 $59.24 $60.67 $59.91 9,041,750
2022-04-01 $59.44 $59.69 $58.58 $59.67 $58.93 8,550,985
2022-03-31 $59.97 $60.02 $59.42 $59.45 $58.71 8,226,293
2022-03-30 $60.42 $60.74 $59.41 $59.66 $58.92 8,613,991
2022-03-29 $59.70 $60.56 $59.60 $60.53 $59.77 8,051,092
2022-03-28 $58.95 $59.37 $58.68 $59.18 $58.44 10,549,408
2022-03-25 $59.18 $59.44 $58.80 $58.91 $58.18 9,230,612
2022-03-24 $58.97 $59.54 $58.77 $59.14 $58.40 7,940,013
2022-03-23 $60.00 $60.30 $58.80 $58.85 $58.12 9,088,932
2022-03-22 $59.96 $60.12 $59.30 $59.98 $59.23 8,720,394
2022-03-21 $59.34 $60.52 $59.27 $59.66 $58.92 7,893,610
2022-03-18 $59.22 $59.55 $58.48 $59.42 $58.68 18,030,746
2022-03-17 $58.12 $59.35 $57.71 $59.20 $58.46 12,471,954
2022-03-16 $58.67 $58.67 $57.19 $57.97 $57.25 13,871,643
2022-03-15 $58.43 $58.79 $57.66 $58.32 $57.59 10,794,636
2022-03-14 $57.91 $58.76 $57.70 $58.15 $57.42 12,539,112
2022-03-11 $58.31 $59.19 $57.96 $58.00 $56.57 13,007,627
2022-03-10 $58.59 $58.70 $57.32 $57.92 $56.49 13,243,687
2022-03-09 $60.01 $60.30 $58.92 $59.00 $57.54 13,681,985
2022-03-08 $60.23 $60.65 $59.04 $59.54 $58.07 13,889,652
2022-03-07 $58.97 $62.25 $58.90 $60.26 $58.77 18,455,207
2022-03-04 $61.08 $62.23 $61.00 $61.86 $60.33 9,384,636
2022-03-03 $61.54 $62.00 $61.35 $61.71 $60.18 13,023,093
2022-03-02 $60.44 $61.51 $60.20 $61.24 $59.73 14,342,157
2022-03-01 $59.94 $60.86 $59.87 $60.26 $58.77 10,694,894
2022-02-28 $60.25 $60.47 $59.18 $60.40 $58.91 13,490,569
2022-02-25 $60.89 $61.68 $60.78 $61.12 $59.61 13,132,971
2022-02-24 $60.71 $61.27 $60.07 $60.61 $59.11 14,849,947
2022-02-23 $60.97 $61.63 $60.80 $61.35 $59.83 9,674,356
2022-02-22 $60.89 $61.29 $60.69 $60.98 $59.47 10,779,511
2022-02-18 $61.40 $61.66 $60.98 $61.05 $59.54 11,930,675
2022-02-17 $61.57 $61.70 $60.92 $61.29 $59.78 13,338,233
2022-02-16 $61.20 $62.25 $61.16 $61.90 $60.37 21,855,867
2022-02-15 $61.12 $61.52 $60.97 $61.33 $59.81 10,515,418
2022-02-14 $62.09 $62.15 $60.82 $61.11 $59.60 11,343,489
2022-02-11 $62.04 $62.88 $61.76 $62.07 $60.54 13,195,449
2022-02-10 $63.11 $63.11 $61.71 $61.79 $60.26 14,977,958
2022-02-09 $63.89 $63.98 $63.30 $63.38 $61.81 13,164,759
2022-02-08 $63.83 $64.34 $63.48 $63.70 $62.13 12,044,784
2022-02-07 $63.99 $64.22 $63.28 $63.76 $62.18 14,361,359
2022-02-04 $64.95 $65.61 $63.87 $63.90 $62.32 12,392,843
2022-02-03 $65.58 $66.38 $65.07 $65.39 $63.77 12,479,462
2022-02-02 $65.50 $66.01 $64.02 $65.82 $64.19 18,364,961
2022-02-01 $68.79 $68.80 $67.91 $68.47 $66.78 10,463,736
2022-01-31 $68.64 $68.85 $68.19 $68.68 $66.98 9,252,701
2022-01-28 $67.37 $68.87 $67.02 $68.86 $67.16 11,514,071
2022-01-27 $67.41 $68.69 $67.22 $67.27 $65.61 9,325,110
2022-01-26 $67.31 $68.56 $66.96 $67.34 $65.68 11,280,359
2022-01-25 $68.05 $69.37 $67.89 $68.84 $67.14 9,239,384
2022-01-24 $68.54 $69.34 $66.78 $68.57 $66.88 12,910,022
2022-01-21 $68.12 $69.07 $67.69 $68.51 $66.82 14,843,171
2022-01-20 $69.07 $69.31 $67.77 $67.81 $66.13 8,639,754
2022-01-19 $70.28 $70.65 $69.01 $69.07 $67.36 8,177,223
2022-01-18 $71.42 $71.52 $70.07 $70.43 $68.69 8,955,358
2022-01-14 $72.07 $72.14 $71.16 $71.77 $70.00 8,344,773
2022-01-13 $71.99 $72.46 $71.45 $71.88 $70.10 6,711,260
2022-01-12 $71.96 $72.52 $71.66 $72.25 $70.46 7,206,244
2022-01-11 $72.15 $72.57 $71.47 $72.37 $70.58 8,807,660
2022-01-10 $71.99 $72.25 $71.42 $72.09 $70.31 10,362,344
2022-01-07 $71.38 $71.75 $70.83 $71.26 $69.50 7,119,572
2022-01-06 $71.68 $72.09 $71.34 $71.59 $69.82 7,368,416
2022-01-05 $72.44 $73.05 $71.97 $72.18 $70.40 7,799,519
2022-01-04 $72.61 $73.40 $72.18 $72.21 $70.43 6,784,101
2022-01-03 $72.27 $72.69 $71.61 $72.58 $70.79 6,622,776
2021-12-31 $73.25 $73.48 $72.45 $72.61 $70.82 5,734,712
2021-12-30 $73.66 $74.12 $73.26 $73.36 $71.55 3,238,746
2021-12-29 $73.00 $73.73 $72.61 $73.64 $71.82 5,893,958
2021-12-28 $72.87 $73.39 $72.79 $72.97 $71.17 3,802,887
2021-12-27 $72.28 $72.88 $71.92 $72.87 $71.07 4,298,895
2021-12-23 $72.57 $72.82 $72.18 $72.48 $70.69 5,096,606
2021-12-22 $71.59 $72.46 $70.66 $72.43 $70.64 6,015,407
2021-12-21 $72.47 $72.59 $71.63 $71.84 $70.06 8,786,714
2021-12-20 $72.00 $72.52 $71.45 $72.47 $70.68 7,616,931
2021-12-17 $72.22 $72.70 $71.65 $72.21 $70.43 12,292,452
2021-12-16 $71.35 $72.84 $71.06 $72.31 $70.52 10,529,967
2021-12-15 $70.55 $71.42 $69.94 $71.21 $69.45 8,040,344
2021-12-14 $69.87 $70.80 $69.76 $70.52 $68.78 7,244,892
2021-12-13 $70.12 $70.88 $69.60 $70.61 $68.18 6,883,573
2021-12-10 $70.18 $70.94 $69.60 $70.25 $67.83 5,352,469
2021-12-09 $69.89 $70.73 $69.24 $70.30 $67.88 5,829,257
2021-12-08 $69.91 $70.48 $68.91 $69.71 $67.31 6,386,939
2021-12-07 $69.60 $69.90 $68.91 $69.65 $67.25 6,438,087
2021-12-06 $69.46 $70.80 $69.42 $69.50 $67.11 7,049,396
2021-12-03 $70.00 $70.46 $69.31 $69.56 $67.16 8,328,150
2021-12-02 $69.17 $70.29 $68.83 $69.67 $67.27 9,411,737
2021-12-01 $69.03 $70.02 $68.65 $68.93 $66.56 8,518,463
2021-11-30 $70.47 $70.90 $68.64 $68.93 $66.56 15,465,600
2021-11-29 $70.40 $71.32 $70.21 $70.65 $68.22 8,902,529
2021-11-26 $69.70 $70.74 $69.70 $70.27 $67.85 5,659,473
2021-11-24 $70.74 $71.03 $69.51 $70.07 $67.66 6,737,533
2021-11-23 $69.87 $70.87 $69.71 $70.63 $68.20 7,100,576
2021-11-22 $68.70 $70.36 $67.95 $69.97 $67.56 8,952,034
2021-11-19 $68.19 $68.90 $67.78 $68.69 $66.32 8,629,077
2021-11-18 $67.54 $68.28 $67.36 $67.79 $65.46 8,873,849
2021-11-17 $66.89 $67.55 $66.51 $67.46 $65.14 7,771,460
2021-11-16 $67.39 $68.03 $66.82 $66.89 $64.59 6,474,193
2021-11-15 $67.47 $67.83 $67.01 $67.20 $64.89 4,911,032
2021-11-12 $67.66 $67.77 $67.20 $67.48 $65.16 6,208,707
2021-11-11 $67.00 $67.49 $66.75 $67.43 $65.11 3,513,722
2021-11-10 $66.56 $67.89 $66.56 $67.32 $65.00 6,888,138
2021-11-09 $66.09 $66.85 $65.89 $66.15 $63.87 5,380,640
2021-11-08 $65.97 $66.42 $65.51 $65.97 $63.70 5,217,775
2021-11-05 $65.91 $66.87 $65.76 $66.32 $64.04 6,519,261
2021-11-04 $67.12 $67.15 $65.97 $66.47 $64.18 6,522,917
2021-11-03 $65.95 $67.56 $65.53 $67.41 $65.09 8,654,113
2021-11-02 $65.72 $66.08 $64.64 $65.90 $63.63 8,605,020
2021-11-01 $64.82 $65.95 $64.68 $65.64 $63.38 7,131,090
2021-10-29 $65.90 $65.90 $64.06 $64.88 $62.65 14,181,127
2021-10-28 $66.70 $67.66 $66.67 $67.34 $65.02 5,884,835
2021-10-27 $67.96 $67.97 $66.60 $66.77 $64.47 4,887,672
2021-10-26 $67.97 $68.39 $67.70 $67.73 $65.40 4,948,742
2021-10-25 $67.24 $67.97 $66.75 $67.67 $65.34 6,069,874
2021-10-22 $67.12 $67.27 $66.51 $67.24 $64.92 4,501,244
2021-10-21 $67.09 $67.19 $66.52 $66.99 $64.68 5,013,677
2021-10-20 $66.91 $67.31 $66.80 $66.86 $64.56 4,878,516
2021-10-19 $66.00 $66.99 $65.86 $66.90 $64.60 5,889,664
2021-10-18 $67.50 $67.59 $65.78 $65.90 $63.63 7,576,379
2021-10-15 $68.30 $68.60 $67.60 $67.63 $65.30 4,327,067
2021-10-14 $68.21 $68.73 $68.00 $68.15 $65.80 7,165,942
2021-10-13 $67.58 $67.96 $67.20 $67.63 $65.30 4,760,990
2021-10-12 $68.19 $68.34 $67.29 $67.37 $65.05 8,855,983
2021-10-11 $68.23 $68.45 $67.85 $68.08 $65.74 3,315,630
2021-10-08 $68.05 $68.41 $67.82 $68.05 $65.71 4,259,030
2021-10-07 $67.50 $68.32 $67.15 $68.14 $65.79 5,349,386
2021-10-06 $67.39 $67.71 $66.88 $67.48 $65.16 6,398,576
2021-10-05 $67.45 $68.13 $67.24 $67.40 $65.08 7,236,740
2021-10-04 $68.20 $69.03 $67.30 $67.56 $65.23 7,560,253
2021-10-01 $68.60 $69.41 $67.64 $68.56 $66.20 9,343,666
2021-09-30 $71.21 $71.57 $69.80 $69.85 $67.44 6,049,919
2021-09-29 $70.16 $71.40 $69.95 $70.94 $68.50 5,436,814
2021-09-28 $70.00 $70.80 $69.67 $69.97 $67.56 6,392,310
2021-09-27 $71.11 $71.29 $70.29 $70.41 $67.99 5,560,476
2021-09-24 $71.63 $71.87 $71.18 $71.19 $68.74 5,023,626
2021-09-23 $71.48 $72.11 $71.30 $71.69 $69.22 5,263,484
2021-09-22 $72.07 $72.18 $71.09 $71.38 $68.92 6,556,960
2021-09-21 $71.28 $72.06 $71.11 $71.73 $69.26 5,896,216
2021-09-20 $70.93 $71.92 $70.33 $70.96 $68.52 9,594,935
2021-09-17 $70.83 $71.76 $70.44 $71.61 $69.14 10,888,341
2021-09-16 $71.80 $71.86 $70.81 $71.33 $68.87 5,306,926
2021-09-15 $70.58 $72.49 $70.42 $71.76 $69.29 7,723,658
2021-09-14 $70.77 $71.07 $70.11 $70.45 $68.02 5,490,336
2021-09-13 $71.24 $71.90 $70.82 $71.15 $68.01 11,048,122
2021-09-10 $70.98 $71.44 $70.25 $70.99 $67.86 5,089,696
2021-09-09 $71.64 $71.68 $70.58 $70.61 $67.50 7,013,695
2021-09-08 $71.19 $71.91 $71.12 $71.88 $68.71 4,510,030
2021-09-07 $71.08 $71.30 $70.33 $71.19 $68.05 6,775,505
2021-09-03 $72.16 $72.37 $71.75 $71.96 $68.79 4,174,385
2021-09-02 $72.01 $72.38 $71.41 $72.34 $69.15 6,774,539
2021-09-01 $72.68 $72.72 $71.35 $71.87 $68.70 5,970,753
2021-08-31 $72.19 $72.83 $71.84 $72.78 $69.57 7,564,552
2021-08-30 $71.30 $72.20 $71.15 $72.01 $68.84 4,494,298
2021-08-27 $71.31 $72.45 $71.16 $71.28 $68.14 5,493,114
2021-08-26 $71.54 $72.36 $71.14 $71.43 $68.28 6,566,865
2021-08-25 $71.95 $71.96 $70.92 $71.41 $68.26 4,989,215
2021-08-24 $72.63 $72.69 $71.89 $72.25 $69.07 4,177,372
2021-08-23 $72.68 $73.04 $72.46 $72.55 $69.35 5,356,262
2021-08-20 $71.67 $72.89 $71.44 $72.44 $69.25 5,646,464
2021-08-19 $71.61 $72.33 $71.51 $71.67 $68.51 5,209,470
2021-08-18 $72.62 $73.34 $71.90 $71.96 $68.79 8,135,287
2021-08-17 $71.27 $73.09 $71.01 $73.03 $69.81 9,000,069
2021-08-16 $71.27 $71.85 $71.05 $71.71 $68.55 8,874,572
2021-08-13 $70.88 $71.39 $70.76 $71.16 $68.02 4,341,264
2021-08-12 $70.25 $71.00 $69.74 $70.88 $67.76 5,907,932
2021-08-11 $69.37 $70.85 $69.36 $69.84 $66.76 9,529,890
2021-08-10 $68.26 $69.27 $67.95 $69.24 $66.19 5,928,258
2021-08-09 $68.78 $69.27 $68.11 $68.46 $65.44 5,160,142
2021-08-06 $69.14 $69.24 $68.67 $68.78 $65.75 3,857,850
2021-08-05 $69.24 $69.33 $68.51 $69.30 $66.25 5,532,345
2021-08-04 $69.49 $69.99 $69.03 $69.24 $66.19 6,846,307
2021-08-03 $68.65 $69.84 $68.21 $69.83 $66.75 5,128,404
2021-08-02 $68.34 $68.65 $67.83 $68.35 $65.34 4,243,043
2021-07-30 $68.70 $69.00 $68.00 $68.29 $65.28 9,619,856
2021-07-29 $70.25 $70.40 $69.77 $69.83 $66.75 7,542,735
2021-07-28 $68.90 $70.15 $68.73 $70.06 $66.97 7,097,186
2021-07-27 $68.53 $69.05 $68.29 $68.93 $65.89 5,812,998
2021-07-26 $68.94 $69.30 $68.47 $68.75 $65.72 4,314,356
2021-07-23 $68.88 $69.34 $68.64 $69.02 $65.98 3,524,311
2021-07-22 $68.01 $68.81 $67.82 $68.65 $65.62 2,901,519
2021-07-21 $68.95 $69.02 $68.01 $68.41 $65.39 5,816,412
2021-07-20 $68.32 $69.77 $68.27 $69.16 $66.11 9,332,631
2021-07-19 $68.61 $69.07 $67.67 $68.23 $65.22 6,054,350
2021-07-16 $68.39 $68.97 $68.35 $68.63 $65.61 5,965,490
2021-07-15 $67.86 $68.39 $67.37 $68.30 $65.29 6,126,992
2021-07-14 $68.07 $68.11 $67.43 $67.93 $64.94 5,950,122
2021-07-13 $67.83 $68.52 $67.83 $68.01 $65.01 4,518,554
2021-07-12 $68.23 $69.06 $67.75 $68.07 $65.07 7,322,466
2021-07-09 $67.59 $68.41 $67.45 $68.22 $65.21 6,419,563
2021-07-08 $68.06 $68.32 $67.42 $67.69 $64.71 4,982,633
2021-07-07 $68.40 $68.43 $67.80 $68.36 $65.35 6,092,473
2021-07-06 $68.98 $69.06 $67.98 $68.41 $65.39 6,169,761
2021-07-02 $69.28 $69.45 $68.64 $69.30 $66.25 3,969,293
2021-07-01 $68.75 $69.38 $68.41 $69.13 $66.08 5,463,979
2021-06-30 $68.29 $68.94 $68.01 $68.86 $65.83 6,010,372
2021-06-29 $67.67 $68.03 $67.50 $67.93 $64.94 4,348,132
2021-06-28 $68.30 $68.64 $67.65 $67.70 $64.72 6,580,310
2021-06-25 $67.14 $68.00 $66.88 $67.88 $64.89 8,078,383
2021-06-24 $66.77 $68.24 $66.65 $67.18 $64.22 5,053,999
2021-06-23 $67.21 $67.25 $66.56 $66.65 $63.71 4,246,810
2021-06-22 $67.24 $67.60 $66.78 $67.05 $64.09 4,796,795
2021-06-21 $66.99 $67.57 $66.77 $67.35 $64.38 5,310,613
2021-06-18 $67.00 $67.18 $65.89 $66.61 $63.67 11,464,711
2021-06-17 $67.32 $67.48 $66.49 $67.22 $64.26 7,015,715
2021-06-16 $68.22 $69.34 $67.19 $67.33 $64.36 12,918,242
2021-06-15 $68.48 $68.50 $67.74 $68.09 $65.09 6,454,167
2021-06-14 $68.01 $68.33 $67.47 $68.15 $65.15 5,319,472
2021-06-11 $69.14 $69.25 $68.65 $68.77 $65.06 6,928,016
2021-06-10 $68.99 $69.71 $68.47 $69.29 $65.55 8,678,419
2021-06-09 $67.57 $69.19 $67.52 $68.65 $64.95 8,434,161
2021-06-08 $67.44 $67.61 $66.99 $67.51 $63.87 5,489,219
2021-06-07 $67.61 $67.96 $67.11 $67.42 $63.78 7,863,335
2021-06-04 $66.79 $67.57 $66.54 $67.43 $63.79 6,342,973
2021-06-03 $65.96 $66.60 $65.79 $66.48 $62.89 6,755,423
2021-06-02 $65.59 $66.35 $65.54 $66.03 $62.47 6,572,676
2021-06-01 $66.44 $66.55 $65.12 $65.32 $61.80 6,573,132
2021-05-28 $66.05 $66.69 $65.80 $66.11 $62.54 5,940,055
2021-05-27 $66.57 $67.13 $65.81 $65.90 $62.35 8,047,699
2021-05-26 $66.19 $66.40 $65.55 $66.35 $62.77 5,932,638
2021-05-25 $67.30 $67.40 $66.00 $66.23 $62.66 9,357,395
2021-05-24 $69.10 $69.24 $67.38 $67.43 $63.79 7,005,125
2021-05-21 $69.77 $70.11 $68.71 $68.75 $65.04 6,478,656
2021-05-20 $68.66 $69.98 $68.37 $69.35 $65.61 6,540,935
2021-05-19 $68.21 $68.57 $67.55 $68.50 $64.81 6,174,072
2021-05-18 $69.41 $69.87 $68.80 $68.85 $65.14 5,885,321
2021-05-17 $68.48 $69.65 $68.45 $69.07 $65.35 6,214,126
2021-05-14 $68.91 $69.18 $68.39 $68.53 $64.83 7,079,213
2021-05-13 $67.75 $68.98 $67.44 $68.91 $65.19 7,189,959
2021-05-12 $66.75 $67.95 $66.71 $67.45 $63.81 8,286,285
2021-05-11 $67.07 $68.08 $66.78 $67.22 $63.59 6,412,022
2021-05-10 $66.96 $68.40 $66.77 $67.48 $63.84 8,646,654
2021-05-07 $66.47 $67.54 $66.30 $66.54 $62.95 5,849,329
2021-05-06 $66.04 $66.68 $65.14 $66.54 $62.95 7,478,830
2021-05-05 $65.74 $67.00 $65.52 $66.51 $62.92 6,911,242
2021-05-04 $65.79 $66.63 $65.37 $65.64 $62.10 9,933,323
2021-05-03 $63.92 $65.90 $63.77 $65.80 $62.25 9,500,200
2021-04-30 $62.46 $64.10 $61.95 $63.47 $60.05 12,994,227
2021-04-29 $64.63 $64.63 $63.33 $63.84 $60.40 9,238,834
2021-04-28 $64.69 $64.70 $63.86 $64.44 $60.96 7,861,262
2021-04-27 $65.94 $66.00 $64.62 $64.67 $61.18 7,278,340
2021-04-26 $65.45 $65.88 $65.04 $65.76 $62.21 6,868,441
2021-04-23 $65.50 $65.70 $64.88 $65.48 $61.95 5,463,490
2021-04-22 $66.48 $66.51 $65.53 $65.64 $62.10 6,488,708
2021-04-21 $66.54 $66.91 $66.38 $66.79 $63.19 5,581,003
2021-04-20 $65.80 $66.61 $65.31 $66.38 $62.80 4,989,422
2021-04-19 $66.70 $67.00 $65.59 $65.95 $62.39 7,204,089
2021-04-16 $66.02 $67.09 $65.86 $66.87 $63.26 7,715,858
2021-04-15 $64.70 $66.38 $64.70 $65.77 $62.22 5,635,021
2021-04-14 $64.97 $66.17 $64.84 $65.30 $61.78 5,654,057
2021-04-13 $64.45 $65.22 $64.15 $64.89 $61.39 6,143,405
2021-04-12 $65.06 $65.11 $64.35 $64.66 $61.17 4,909,103
2021-04-09 $64.82 $65.25 $64.24 $65.11 $61.60 5,848,292
2021-04-08 $66.10 $66.25 $64.83 $65.02 $61.51 6,778,517
2021-04-07 $66.08 $66.33 $65.23 $65.60 $62.06 5,188,703
2021-04-06 $66.00 $66.51 $65.77 $66.23 $62.66 5,708,316
2021-04-05 $66.20 $66.52 $65.53 $66.34 $62.76 6,071,176
2021-04-01 $65.75 $66.84 $65.43 $66.44 $62.86 10,514,198
2021-03-31 $65.34 $65.34 $64.46 $64.63 $61.14 8,817,165
2021-03-30 $66.49 $66.49 $65.13 $65.50 $61.97 5,608,053
2021-03-29 $65.00 $66.44 $64.88 $66.19 $62.62 7,902,562
2021-03-26 $64.03 $65.29 $63.90 $65.24 $61.72 6,017,132
2021-03-25 $64.78 $64.88 $63.54 $63.99 $60.54 7,391,000
2021-03-24 $64.36 $65.06 $64.00 $64.35 $60.88 7,472,822
2021-03-23 $65.34 $65.46 $64.28 $64.50 $61.02 6,572,127
2021-03-22 $64.05 $65.66 $63.86 $65.53 $62.00 6,769,189
2021-03-19 $64.26 $64.65 $63.59 $64.46 $60.98 15,230,304
2021-03-18 $63.62 $64.98 $63.62 $64.08 $60.62 7,443,113
2021-03-17 $63.97 $64.64 $63.45 $64.42 $60.95 7,853,674
2021-03-16 $63.24 $64.20 $63.15 $64.01 $60.56 7,375,816
2021-03-15 $62.35 $63.17 $61.87 $63.07 $59.67 8,780,987
2021-03-12 $62.49 $62.59 $61.49 $61.56 $58.24 11,561,052
2021-03-11 $63.51 $64.04 $63.01 $63.09 $59.01 9,940,602
2021-03-10 $64.68 $64.80 $63.60 $63.91 $59.77 7,595,490
2021-03-09 $65.51 $66.66 $64.27 $64.33 $60.17 8,973,303
2021-03-08 $64.51 $66.66 $63.96 $64.75 $60.56 10,646,889
2021-03-05 $63.42 $64.75 $63.30 $64.62 $60.44 9,761,404
2021-03-04 $62.80 $64.54 $62.53 $63.23 $59.14 15,847,158
2021-03-03 $62.79 $63.32 $62.17 $62.75 $58.69 7,081,333
2021-03-02 $62.50 $63.59 $62.35 $63.01 $58.93 6,844,248
2021-03-01 $61.76 $62.63 $61.65 $62.46 $58.42 7,333,937
2021-02-26 $62.78 $62.79 $61.39 $61.40 $57.43 10,383,647
2021-02-25 $63.77 $63.97 $62.51 $62.79 $58.73 7,654,738
2021-02-24 $63.56 $64.23 $62.81 $63.71 $59.59 6,533,104
2021-02-23 $63.85 $64.16 $62.78 $63.68 $59.56 8,714,604
2021-02-22 $63.93 $64.47 $63.53 $64.11 $59.96 6,547,496
2021-02-19 $65.08 $65.22 $64.27 $64.37 $60.20 6,054,624
2021-02-18 $64.86 $65.46 $64.33 $65.23 $61.01 6,144,617
2021-02-17 $64.33 $65.14 $63.84 $65.10 $60.89 7,689,045
2021-02-16 $66.41 $66.60 $64.52 $64.80 $60.61 9,756,966
2021-02-12 $66.78 $67.27 $66.36 $66.89 $62.56 3,977,653
2021-02-11 $67.20 $67.20 $66.05 $66.92 $62.59 6,029,087
2021-02-10 $67.26 $68.32 $67.10 $67.29 $62.94 7,570,032
2021-02-09 $67.77 $67.84 $66.85 $67.30 $62.94 6,605,716
2021-02-08 $68.50 $68.76 $67.31 $67.97 $63.57 9,599,196
2021-02-05 $67.25 $69.36 $66.71 $68.46 $64.03 15,068,194
2021-02-04 $64.89 $65.99 $64.44 $65.83 $61.57 7,400,443
2021-02-03 $65.21 $65.69 $64.51 $64.52 $60.34 6,421,667
2021-02-02 $65.09 $65.97 $64.21 $65.13 $60.92 7,730,568
2021-02-01 $66.03 $66.27 $65.06 $65.10 $60.89 6,270,188
2021-01-29 $64.20 $66.23 $64.04 $65.60 $61.35 11,724,091
2021-01-28 $65.25 $66.24 $64.00 $64.68 $60.49 8,086,356
2021-01-27 $65.75 $66.92 $65.08 $65.48 $61.24 9,908,191
2021-01-26 $67.72 $68.38 $66.56 $66.70 $62.38 7,125,214
2021-01-25 $66.71 $68.26 $66.40 $68.16 $63.75 8,443,926
2021-01-22 $66.53 $67.47 $66.24 $66.94 $62.61 4,914,433
2021-01-21 $67.74 $67.74 $66.58 $66.98 $62.65 8,145,642
2021-01-20 $67.00 $68.09 $66.70 $67.99 $63.59 10,131,253
2021-01-19 $64.73 $68.16 $64.60 $67.07 $62.73 18,395,947
2021-01-15 $62.30 $63.60 $62.13 $63.33 $59.23 9,361,943
2021-01-14 $61.64 $63.13 $61.46 $62.40 $58.36 8,694,806
2021-01-13 $61.82 $62.15 $61.44 $61.54 $57.56 6,822,616
2021-01-12 $62.66 $62.79 $61.47 $62.08 $58.06 9,078,596
2021-01-11 $63.75 $64.18 $62.27 $62.51 $58.46 11,320,798
2021-01-08 $62.61 $63.41 $62.51 $63.04 $58.96 8,389,752
2021-01-07 $61.90 $63.24 $61.52 $62.52 $58.47 10,614,674
2021-01-06 $59.70 $62.08 $59.70 $61.95 $57.94 12,222,473
2021-01-05 $60.23 $60.45 $59.62 $60.00 $56.12 13,251,119
2021-01-04 $58.67 $60.16 $57.93 $60.11 $56.22 15,519,995
2020-12-31 $56.60 $58.36 $56.56 $58.26 $54.49 10,870,506
2020-12-30 $57.00 $57.24 $56.56 $56.65 $52.98 8,848,847
2020-12-29 $56.96 $57.67 $56.71 $56.83 $53.15 7,626,032
2020-12-28 $57.04 $57.64 $56.70 $56.89 $53.21 8,169,355
2020-12-24 $57.33 $57.41 $56.96 $57.07 $53.38 3,441,345
2020-12-23 $56.90 $57.62 $56.90 $57.38 $53.67 8,495,900
2020-12-22 $58.22 $58.32 $56.81 $57.00 $53.31 14,976,753
2020-12-21 $58.45 $58.61 $57.70 $58.54 $54.75 12,141,929
2020-12-18 $59.18 $59.18 $58.53 $59.08 $55.26 22,195,837
2020-12-17 $58.93 $59.28 $58.61 $59.07 $55.25 9,469,049
2020-12-16 $59.31 $59.47 $58.69 $58.94 $55.13 8,786,440
2020-12-15 $59.82 $60.07 $59.27 $59.43 $55.58 8,077,712
2020-12-14 $60.39 $60.42 $59.75 $59.84 $55.97 12,232,984
2020-12-11 $60.22 $60.81 $60.09 $60.76 $56.19 7,845,100
2020-12-10 $60.66 $60.90 $60.13 $60.45 $55.90 7,239,492
2020-12-09 $61.17 $61.40 $60.47 $60.82 $56.24 7,231,631
2020-12-08 $60.56 $61.25 $60.53 $61.17 $56.57 6,184,976
2020-12-07 $61.67 $61.70 $60.41 $60.83 $56.25 7,405,089
2020-12-04 $60.82 $61.67 $60.70 $61.56 $56.93 7,232,322
2020-12-03 $61.05 $61.53 $60.55 $60.86 $56.28 7,368,942
2020-12-02 $61.07 $61.87 $60.96 $61.13 $56.53 6,470,348
2020-12-01 $60.82 $61.98 $60.80 $61.12 $56.52 9,280,706
2020-11-30 $59.76 $60.79 $59.64 $60.67 $56.11 16,315,674
2020-11-27 $59.64 $60.06 $59.28 $60.03 $55.51 5,040,697
2020-11-25 $60.18 $60.44 $59.47 $59.50 $55.02 8,336,142
2020-11-24 $59.63 $60.98 $59.59 $60.25 $55.72 7,562,045
2020-11-23 $60.07 $60.29 $59.37 $59.89 $55.38 8,693,719
2020-11-20 $59.60 $60.26 $59.48 $60.11 $55.59 9,445,040
2020-11-19 $60.50 $60.96 $59.90 $60.63 $56.07 7,525,117
2020-11-18 $61.04 $61.64 $60.56 $60.90 $56.32 8,884,204
2020-11-17 $60.80 $61.05 $60.37 $60.97 $56.38 5,488,402
2020-11-16 $60.26 $61.30 $60.25 $61.09 $56.49 6,969,344
2020-11-13 $59.96 $60.98 $59.77 $60.59 $56.03 6,745,384
2020-11-12 $59.90 $59.99 $58.92 $59.98 $55.47 9,229,797
2020-11-11 $60.93 $61.12 $59.56 $60.10 $55.58 7,336,413
2020-11-10 $58.44 $61.45 $58.18 $60.62 $56.06 10,524,416
2020-11-09 $59.40 $60.37 $58.99 $59.05 $54.61 10,807,128
2020-11-06 $59.42 $59.50 $58.72 $59.07 $54.63 7,209,788
2020-11-05 $60.34 $60.47 $59.20 $59.63 $55.14 7,519,760
2020-11-04 $59.39 $61.19 $59.37 $59.87 $55.37 12,935,151
2020-11-03 $58.82 $59.39 $58.40 $58.83 $54.40 6,599,731
2020-11-02 $58.78 $59.15 $57.83 $58.53 $54.13 9,352,635
2020-10-30 $57.79 $58.58 $57.18 $58.15 $53.78 11,871,686
2020-10-29 $57.80 $58.89 $57.04 $58.53 $54.13 12,529,371
2020-10-28 $59.31 $59.57 $58.06 $58.72 $54.30 12,150,837
2020-10-27 $59.81 $60.21 $59.44 $60.01 $55.50 7,699,866
2020-10-26 $60.36 $60.69 $59.40 $59.96 $55.45 10,256,286
2020-10-23 $63.38 $63.64 $60.76 $60.79 $56.22 30,965,444
2020-10-22 $59.92 $60.90 $59.65 $60.67 $56.11 17,061,786
2020-10-21 $60.24 $60.50 $59.90 $60.21 $55.68 7,493,735
2020-10-20 $60.59 $60.90 $59.86 $60.55 $56.00 9,208,006
2020-10-19 $62.00 $62.10 $60.21 $60.57 $56.01 9,643,598
2020-10-16 $62.40 $62.86 $61.83 $62.00 $57.34 12,307,196
2020-10-15 $63.48 $63.55 $62.65 $62.96 $58.22 9,630,651
2020-10-14 $64.41 $64.59 $63.44 $64.05 $59.23 7,143,744
2020-10-13 $64.55 $64.99 $64.00 $64.49 $59.64 6,450,236
2020-10-12 $64.07 $64.99 $63.55 $64.55 $59.69 7,750,218
2020-10-09 $64.61 $64.69 $63.72 $63.84 $59.04 9,364,479
2020-10-08 $63.33 $64.05 $63.02 $63.32 $58.56 6,434,899
2020-10-07 $62.73 $63.17 $62.29 $62.84 $58.11 6,351,386
2020-10-06 $63.79 $63.79 $62.35 $62.52 $57.82 8,398,061
2020-10-05 $63.71 $64.09 $63.10 $63.60 $58.82 10,193,930
2020-10-02 $63.30 $63.84 $62.15 $62.17 $57.49 7,796,644
2020-10-01 $63.33 $63.71 $62.71 $63.32 $58.56 8,356,514
2020-09-30 $62.35 $63.43 $62.11 $63.19 $58.44 10,072,604
2020-09-29 $62.96 $63.03 $61.95 $62.10 $57.43 8,666,617
2020-09-28 $62.94 $63.41 $62.52 $62.85 $58.12 7,474,725
2020-09-25 $62.10 $62.51 $61.77 $62.25 $57.57 7,142,839
2020-09-24 $62.70 $62.84 $61.65 $62.25 $57.57 9,004,618
2020-09-23 $63.51 $64.08 $63.00 $63.09 $58.34 8,520,245
2020-09-22 $64.08 $64.58 $63.29 $63.40 $58.63 7,228,235
2020-09-21 $64.81 $64.97 $63.46 $64.21 $59.38 8,575,185
2020-09-18 $64.95 $65.17 $64.05 $65.05 $60.16 14,256,854
2020-09-17 $64.82 $65.54 $64.40 $65.04 $60.15 8,498,269
2020-09-16 $66.32 $66.55 $65.61 $65.65 $60.71 7,571,432
2020-09-15 $67.04 $67.13 $65.92 $66.20 $61.22 8,327,670
2020-09-14 $64.44 $67.92 $64.31 $66.34 $61.35 18,854,221
2020-09-11 $64.37 $65.91 $64.22 $65.58 $60.03 10,212,997
2020-09-10 $64.69 $65.04 $63.55 $63.77 $58.37 8,420,645
2020-09-09 $64.28 $65.08 $63.61 $64.51 $59.05 9,309,734
2020-09-08 $65.12 $65.37 $63.95 $64.14 $58.71 10,729,350
2020-09-04 $65.72 $66.94 $65.58 $66.01 $60.43 8,762,248
2020-09-03 $66.81 $67.43 $65.48 $65.91 $60.33 10,457,395
2020-09-02 $65.32 $66.96 $65.32 $66.79 $61.14 8,334,710
2020-09-01 $66.34 $66.47 $64.91 $65.83 $60.26 8,355,483
2020-08-31 $65.46 $66.89 $65.42 $66.75 $61.10 9,083,871
2020-08-28 $65.22 $65.75 $64.98 $65.26 $59.74 6,820,958
2020-08-27 $65.59 $65.85 $65.32 $65.55 $60.00 7,919,605
2020-08-26 $65.88 $65.88 $65.16 $65.60 $60.05 7,522,573
2020-08-25 $65.91 $66.24 $65.71 $66.05 $60.46 7,456,605
2020-08-24 $66.36 $66.96 $65.55 $66.08 $60.49 8,566,231
2020-08-21 $65.78 $66.87 $65.41 $66.50 $60.87 9,898,022
2020-08-20 $65.84 $66.16 $65.55 $66.05 $60.46 8,339,307
2020-08-19 $66.19 $67.47 $65.50 $65.70 $60.14 19,680,286
2020-08-18 $69.23 $69.75 $68.98 $69.06 $63.22 6,327,465
2020-08-17 $68.32 $69.35 $68.31 $69.15 $63.30 6,793,902
2020-08-14 $68.09 $68.82 $68.00 $68.50 $62.70 9,169,242
2020-08-13 $68.97 $69.20 $67.99 $68.18 $62.41 7,468,088
2020-08-12 $68.69 $69.11 $68.38 $68.84 $63.02 9,121,195
2020-08-11 $68.45 $69.18 $67.92 $68.10 $62.34 10,236,935
2020-08-10 $69.15 $69.25 $67.96 $68.51 $62.71 10,278,040
2020-08-07 $69.36 $69.73 $68.81 $69.35 $63.48 8,068,969
2020-08-06 $69.02 $69.63 $68.62 $68.81 $62.99 8,318,026
2020-08-05 $70.64 $70.81 $68.98 $69.00 $63.16 12,281,881
2020-08-04 $72.02 $72.31 $70.48 $70.88 $64.88 9,787,599
2020-08-03 $69.73 $72.15 $69.61 $71.73 $65.66 9,674,926
2020-07-31 $69.73 $70.83 $68.52 $69.53 $63.65 20,558,846
2020-07-30 $72.55 $72.60 $71.71 $72.33 $66.21 9,274,113
2020-07-29 $73.85 $73.85 $72.53 $73.01 $66.83 8,345,247
2020-07-28 $74.67 $75.04 $73.61 $73.73 $67.49 5,484,423
2020-07-27 $73.89 $74.59 $73.32 $74.54 $68.23 7,678,450
2020-07-24 $75.47 $75.65 $73.12 $73.64 $67.41 8,148,980
2020-07-23 $76.43 $76.80 $75.37 $75.56 $69.17 5,854,367
2020-07-22 $76.87 $77.25 $75.96 $76.25 $69.80 4,734,750
2020-07-21 $77.35 $77.99 $76.60 $76.78 $70.28 5,560,551
2020-07-20 $77.75 $78.94 $77.28 $78.08 $71.47 6,933,390
2020-07-17 $76.53 $77.65 $76.21 $77.51 $70.95 6,940,119
2020-07-16 $76.60 $76.75 $75.63 $76.64 $70.16 4,862,202
2020-07-15 $76.99 $77.29 $76.24 $76.65 $70.16 6,019,208
2020-07-14 $76.21 $77.35 $75.44 $77.19 $70.66 6,904,189
2020-07-13 $76.52 $78.34 $75.95 $76.68 $70.19 9,626,710
2020-07-10 $76.10 $76.85 $75.52 $76.32 $69.86 9,553,834
2020-07-09 $75.11 $75.84 $73.95 $74.71 $68.39 5,199,793
2020-07-08 $76.70 $77.00 $74.93 $75.61 $69.21 6,294,557
2020-07-07 $76.49 $76.96 $76.31 $76.42 $69.95 5,055,754
2020-07-06 $77.51 $77.66 $76.07 $76.76 $70.27 7,056,597
2020-07-02 $76.31 $77.09 $75.65 $76.35 $69.89 6,380,965
2020-07-01 $77.10 $77.23 $75.90 $76.06 $69.62 7,790,422
2020-06-30 $74.34 $77.16 $73.91 $76.94 $70.43 9,402,600
2020-06-29 $76.53 $76.56 $74.14 $74.56 $68.25 8,775,267
2020-06-26 $75.10 $75.37 $73.73 $74.57 $68.26 10,389,232
2020-06-25 $75.80 $75.88 $74.33 $75.49 $69.10 7,172,942
2020-06-24 $74.90 $76.05 $74.73 $75.93 $69.51 7,982,005
2020-06-23 $75.67 $76.07 $74.81 $75.05 $68.70 7,117,136
2020-06-22 $76.48 $76.75 $75.04 $75.67 $69.27 8,943,039
2020-06-19 $74.52 $78.00 $74.10 $77.47 $70.92 19,322,728
2020-06-18 $73.39 $74.18 $73.01 $74.04 $67.78 5,516,087
2020-06-17 $74.53 $74.81 $73.65 $73.76 $67.52 7,534,094
2020-06-16 $74.59 $75.66 $73.70 $74.62 $68.31 9,626,874
2020-06-15 $73.26 $74.47 $72.41 $73.97 $67.71 6,420,790
2020-06-12 $73.33 $73.72 $71.91 $73.20 $67.01 8,375,593
2020-06-11 $75.94 $76.21 $72.75 $72.84 $66.68 12,098,174
2020-06-10 $77.80 $78.39 $76.88 $77.07 $69.90 7,790,780
2020-06-09 $77.00 $78.13 $76.69 $77.59 $70.37 7,804,290
2020-06-08 $79.30 $79.31 $76.73 $76.97 $69.81 17,973,366
2020-06-05 $76.75 $77.53 $76.20 $76.75 $69.61 11,047,144
2020-06-04 $74.12 $78.18 $73.94 $77.54 $70.32 14,740,940
2020-06-03 $74.38 $74.55 $73.36 $74.40 $67.48 12,654,488
2020-06-02 $74.37 $74.64 $72.96 $73.26 $66.44 16,897,922
2020-06-01 $75.47 $76.90 $74.38 $75.16 $68.16 14,677,206
2020-05-29 $75.77 $78.12 $74.61 $77.83 $70.59 24,381,897
2020-05-28 $74.99 $76.17 $74.91 $75.32 $68.31 10,517,501
2020-05-27 $72.38 $74.98 $72.38 $74.90 $67.93 11,752,331
2020-05-26 $73.98 $74.30 $72.41 $73.18 $66.37 12,308,074
2020-05-22 $73.09 $73.49 $72.71 $73.34 $66.51 6,268,461
2020-05-21 $73.47 $73.93 $72.89 $73.50 $66.66 7,168,558
2020-05-20 $72.81 $74.09 $72.71 $73.89 $67.01 13,429,450
2020-05-19 $73.67 $74.85 $72.30 $72.34 $65.61 14,152,025
2020-05-18 $76.46 $76.50 $73.86 $74.76 $67.80 16,609,135
2020-05-15 $76.47 $76.85 $75.45 $76.26 $69.16 12,350,773
2020-05-14 $76.55 $77.81 $75.83 $77.23 $70.04 10,711,935
2020-05-13 $79.30 $79.35 $76.90 $77.06 $69.89 11,166,292
2020-05-12 $80.21 $80.48 $77.91 $77.95 $70.69 12,140,798
2020-05-11 $77.77 $80.92 $77.62 $80.80 $73.28 13,340,486
2020-05-08 $77.76 $78.44 $76.87 $77.49 $70.28 10,554,683
2020-05-07 $77.90 $78.43 $76.81 $77.61 $70.39 13,491,715
2020-05-06 $78.90 $79.36 $77.26 $77.47 $70.26 12,591,869
2020-05-05 $79.33 $79.83 $78.51 $79.14 $71.77 14,925,932
2020-05-04 $81.62 $81.76 $79.19 $80.25 $72.78 19,202,990
2020-05-01 $81.20 $81.40 $77.62 $79.95 $72.51 34,498,101
2020-04-30 $85.47 $85.67 $81.33 $84.00 $76.18 39,332,601
2020-04-29 $83.97 $85.01 $80.05 $83.14 $75.40 78,230,230
2020-04-28 $79.89 $80.07 $78.08 $78.67 $71.35 9,778,161
2020-04-27 $79.90 $80.40 $78.24 $79.90 $72.46 14,640,727
2020-04-24 $77.10 $80.15 $76.25 $79.64 $72.23 24,440,977
2020-04-23 $82.17 $84.00 $74.40 $77.78 $70.54 65,439,725
2020-04-22 $79.58 $81.56 $78.81 $81.31 $73.74 13,988,607
2020-04-21 $80.25 $82.24 $78.26 $78.53 $71.22 19,989,360
2020-04-20 $82.99 $85.18 $80.65 $81.26 $73.70 31,003,570
2020-04-17 $85.17 $85.79 $81.01 $83.99 $76.17 94,348,495
2020-04-16 $74.84 $76.96 $74.45 $76.54 $69.42 20,935,364
2020-04-15 $76.16 $76.59 $74.47 $74.63 $67.68 11,397,411
2020-04-14 $75.98 $77.85 $75.34 $77.75 $70.51 14,379,326
2020-04-13 $75.80 $76.00 $73.72 $75.28 $68.27 16,255,637
2020-04-09 $74.37 $74.60 $72.95 $73.51 $66.67 12,821,062
2020-04-08 $74.73 $75.13 $73.57 $74.99 $68.01 12,215,371
2020-04-07 $77.30 $77.68 $72.50 $74.67 $67.72 19,917,872
2020-04-06 $79.24 $79.65 $75.88 $77.73 $70.50 19,101,056
2020-04-03 $77.41 $79.47 $76.36 $78.21 $70.93 19,421,772
2020-04-02 $71.81 $77.48 $71.38 $76.98 $69.82 20,482,067
2020-04-01 $74.32 $74.39 $72.00 $72.51 $65.76 12,177,608
2020-03-31 $75.95 $76.33 $73.79 $74.76 $67.80 12,120,987
2020-03-30 $75.35 $76.42 $73.89 $75.93 $68.86 15,929,392
2020-03-27 $73.71 $75.39 $71.91 $72.85 $66.07 16,521,581
2020-03-26 $69.90 $73.91 $69.75 $73.86 $66.99 18,366,575
2020-03-25 $73.87 $74.49 $69.34 $69.66 $63.18 24,138,069
2020-03-24 $75.13 $75.83 $72.11 $73.96 $67.08 20,608,137
2020-03-23 $75.30 $75.30 $68.86 $72.61 $65.85 19,875,221
2020-03-20 $79.50 $81.60 $72.17 $73.26 $66.44 35,110,162
2020-03-19 $80.98 $85.97 $78.29 $78.55 $71.24 46,268,223
2020-03-18 $73.61 $80.00 $72.97 $79.42 $72.03 34,965,866
2020-03-17 $70.00 $76.08 $69.00 $74.52 $67.58 28,823,718
2020-03-16 $67.24 $72.80 $64.41 $68.90 $62.49 26,764,609
2020-03-13 $71.93 $72.00 $67.50 $70.75 $64.16 30,116,086
2020-03-12 $70.44 $72.86 $67.88 $68.58 $62.20 26,364,595
2020-03-11 $73.90 $75.38 $72.78 $73.70 $66.18 32,056,873
2020-03-10 $75.51 $75.56 $68.78 $72.34 $64.96 27,659,952
2020-03-09 $77.92 $78.19 $73.09 $73.52 $66.02 32,839,430
2020-03-06 $75.32 $80.40 $75.10 $80.22 $72.04 31,704,662
2020-03-05 $75.00 $77.50 $74.53 $76.13 $68.37 22,727,606
2020-03-04 $74.90 $76.01 $72.59 $76.01 $68.26 23,741,669
2020-03-03 $74.27 $74.82 $71.51 $74.21 $66.64 24,481,979
2020-03-02 $70.32 $75.41 $70.08 $75.40 $67.71 31,112,986
2020-02-28 $70.17 $71.08 $66.63 $69.36 $62.29 33,804,796
2020-02-27 $78.31 $78.88 $72.26 $72.66 $65.25 51,482,511
2020-02-26 $71.32 $75.47 $70.72 $74.70 $67.08 35,415,184
2020-02-25 $73.73 $73.85 $69.02 $70.10 $62.95 39,199,212
2020-02-24 $73.89 $74.52 $71.59 $72.90 $65.47 42,905,034
2020-02-21 $67.18 $69.78 $66.81 $69.70 $62.59 22,562,012
2020-02-20 $67.26 $67.36 $66.10 $67.00 $60.17 8,697,155
2020-02-19 $67.20 $67.54 $66.82 $67.35 $60.48 7,754,027
2020-02-18 $67.56 $67.80 $66.71 $67.01 $60.18 9,922,962
2020-02-14 $67.41 $67.66 $67.04 $67.56 $60.67 9,109,093
2020-02-13 $67.13 $67.77 $66.52 $66.80 $59.99 8,030,977
2020-02-12 $67.50 $67.82 $66.32 $66.95 $60.12 13,927,128
2020-02-11 $68.93 $68.99 $67.50 $67.76 $60.85 12,858,696
2020-02-10 $69.32 $69.40 $67.61 $68.99 $61.95 24,347,753
2020-02-07 $69.98 $71.19 $68.39 $68.87 $61.85 27,320,131
2020-02-06 $67.29 $69.90 $66.05 $68.21 $61.25 28,805,541
2020-02-05 $66.22 $66.55 $64.07 $65.87 $59.15 21,184,503
2020-02-04 $68.00 $68.01 $66.88 $67.40 $60.53 15,904,094
2020-02-03 $67.74 $68.68 $65.49 $66.36 $59.59 35,561,977
2020-01-31 $63.80 $63.93 $62.60 $63.20 $56.75 11,416,828
2020-01-30 $63.90 $64.10 $63.03 $64.03 $57.50 8,771,797
2020-01-29 $64.42 $65.14 $64.22 $64.30 $57.74 7,074,791
2020-01-28 $64.25 $64.88 $64.09 $64.36 $57.80 10,241,423
2020-01-27 $63.00 $64.28 $62.80 $63.83 $57.32 10,421,651
2020-01-24 $64.07 $64.20 $62.84 $63.15 $56.71 18,685,066
2020-01-23 $63.25 $64.06 $62.74 $63.94 $57.42 14,648,720
2020-01-22 $62.80 $63.43 $62.60 $63.40 $56.93 7,906,261
2020-01-21 $62.91 $62.92 $62.23 $62.63 $56.24 12,022,989
2020-01-17 $63.50 $63.50 $62.57 $62.98 $56.56 13,457,606
2020-01-16 $64.29 $64.38 $63.12 $63.20 $56.75 10,633,877
2020-01-15 $64.07 $64.93 $63.98 $64.10 $57.56 7,080,575
2020-01-14 $64.41 $64.56 $63.91 $64.20 $57.65 9,932,253
2020-01-13 $65.05 $65.26 $64.08 $64.31 $57.75 6,762,492
2020-01-10 $66.00 $66.09 $64.98 $65.03 $58.40 5,154,055
2020-01-09 $65.81 $66.07 $65.30 $65.84 $59.13 5,942,291
2020-01-08 $65.11 $66.24 $64.81 $65.80 $59.09 6,608,066
2020-01-07 $65.26 $65.29 $64.17 $65.12 $58.48 8,085,147
2020-01-06 $64.67 $65.83 $64.66 $65.65 $58.96 8,248,705
2020-01-03 $64.63 $65.37 $64.56 $65.07 $58.43 4,689,788
2020-01-02 $65.53 $65.74 $65.04 $65.23 $58.58 4,653,342
2019-12-31 $64.66 $65.06 $64.35 $64.98 $58.35 6,985,161
2019-12-30 $65.73 $66.10 $64.81 $64.93 $58.31 5,865,520
2019-12-27 $66.38 $66.49 $65.71 $65.95 $59.22 4,464,424
2019-12-26 $66.71 $66.91 $66.15 $66.39 $59.62 3,528,962
2019-12-24 $66.81 $66.94 $66.29 $66.72 $59.92 1,965,785
2019-12-23 $66.70 $67.40 $66.54 $66.75 $59.94 7,038,753
2019-12-20 $65.59 $67.00 $65.17 $66.85 $60.03 23,449,401
2019-12-19 $65.91 $65.91 $65.16 $65.29 $58.63 10,202,439
2019-12-18 $66.31 $66.50 $65.26 $65.68 $58.98 10,105,563
2019-12-17 $66.18 $66.41 $65.79 $66.20 $59.45 7,881,385
2019-12-16 $66.25 $66.79 $66.09 $66.12 $59.38 11,647,699
2019-12-13 $66.25 $66.81 $65.46 $65.77 $59.06 8,199,076
2019-12-12 $67.16 $68.16 $67.02 $67.63 $60.73 5,732,171
2019-12-11 $67.36 $67.99 $67.11 $67.78 $60.31 5,590,164
2019-12-10 $66.85 $67.18 $66.13 $67.08 $59.68 4,273,576
2019-12-09 $67.18 $67.88 $66.83 $66.93 $59.55 6,037,516
2019-12-06 $66.43 $67.55 $66.08 $67.08 $59.68 4,140,488
2019-12-05 $66.90 $66.95 $65.40 $65.93 $58.66 5,847,764
2019-12-04 $66.30 $67.22 $66.06 $66.75 $59.39 5,093,421
2019-12-03 $65.79 $66.20 $65.17 $66.07 $58.78 5,383,973
2019-12-02 $67.25 $67.52 $65.94 $66.12 $58.83 7,642,376
2019-11-29 $67.04 $67.36 $66.81 $67.24 $59.83 2,658,811
2019-11-27 $67.28 $67.49 $66.70 $67.12 $59.72 4,980,971
2019-11-26 $66.97 $67.65 $66.68 $67.28 $59.86 6,931,471
2019-11-25 $65.55 $67.28 $65.49 $67.22 $59.81 7,493,928
2019-11-22 $65.79 $65.94 $65.19 $65.26 $58.06 4,589,261
2019-11-21 $65.10 $65.80 $64.51 $65.73 $58.48 5,392,021
2019-11-20 $64.78 $65.30 $64.48 $64.88 $57.73 7,637,912
2019-11-19 $64.73 $65.05 $64.50 $65.00 $57.83 6,135,134
2019-11-18 $64.88 $65.17 $63.72 $64.29 $57.20 6,165,734
2019-11-15 $64.16 $65.22 $64.00 $65.07 $57.89 6,908,607
2019-11-14 $63.23 $64.00 $62.38 $63.81 $56.77 7,548,288
2019-11-13 $64.15 $64.15 $63.10 $63.33 $56.35 4,576,594
2019-11-12 $64.56 $64.86 $64.15 $64.32 $57.23 4,243,339
2019-11-11 $65.02 $65.15 $64.33 $64.64 $57.51 3,696,404
2019-11-08 $63.53 $65.52 $63.52 $65.38 $58.17 4,953,194
2019-11-07 $65.02 $65.17 $63.44 $63.96 $56.91 7,746,046
2019-11-06 $65.63 $66.17 $65.07 $65.41 $58.20 6,010,492
2019-11-05 $65.41 $66.27 $65.19 $65.39 $58.18 6,599,117
2019-11-04 $65.16 $65.48 $64.03 $65.21 $58.02 7,008,716
2019-11-01 $63.97 $64.99 $63.76 $64.66 $57.53 4,956,821
2019-10-31 $62.91 $63.82 $62.74 $63.71 $56.68 6,438,062
2019-10-30 $63.45 $63.60 $62.67 $63.15 $56.19 6,289,188
2019-10-29 $64.00 $64.00 $63.25 $63.45 $56.45 5,534,229
2019-10-28 $63.63 $63.95 $62.78 $63.73 $56.70 7,679,718
2019-10-25 $63.00 $64.27 $62.52 $63.32 $56.34 12,014,712
2019-10-24 $66.75 $66.75 $65.63 $66.00 $58.72 5,602,506
2019-10-23 $65.72 $66.65 $65.53 $66.58 $59.24 6,094,254
2019-10-22 $65.71 $66.59 $65.67 $65.86 $58.60 6,084,316
2019-10-21 $64.94 $65.37 $64.80 $65.21 $58.02 3,737,043
2019-10-18 $65.40 $65.45 $64.20 $64.91 $57.75 8,709,961
2019-10-17 $65.30 $65.69 $64.78 $65.23 $58.04 4,689,297
2019-10-16 $65.06 $65.88 $65.00 $65.35 $58.14 4,861,533
2019-10-15 $64.83 $65.74 $64.61 $65.30 $58.10 5,730,401
2019-10-14 $63.83 $65.02 $63.83 $64.51 $57.40 4,558,996
2019-10-11 $63.95 $64.49 $63.67 $63.99 $56.93 5,650,620
2019-10-10 $62.12 $63.41 $62.00 $63.26 $56.28 5,847,015
2019-10-09 $62.29 $62.43 $61.76 $61.98 $55.15 3,655,779
2019-10-08 $62.33 $62.49 $61.37 $61.69 $54.89 4,641,075
2019-10-07 $62.55 $63.58 $62.28 $62.73 $55.81 6,049,800
2019-10-04 $62.45 $62.72 $61.92 $62.56 $55.66 5,195,798
2019-10-03 $61.74 $62.34 $60.89 $62.23 $55.37 6,544,306
2019-10-02 $62.94 $62.94 $61.52 $61.62 $54.83 6,656,097
2019-10-01 $63.60 $64.33 $62.96 $63.22 $56.25 4,904,759
2019-09-30 $63.00 $63.81 $62.86 $63.38 $56.39 8,660,980
2019-09-27 $63.57 $63.92 $62.57 $62.90 $55.96 7,411,390
2019-09-26 $64.42 $64.42 $63.09 $63.30 $56.32 6,508,116
2019-09-25 $64.50 $64.84 $64.02 $64.20 $57.12 4,950,634
2019-09-24 $65.99 $66.03 $64.24 $64.56 $57.44 5,875,501
2019-09-23 $66.25 $66.33 $64.88 $65.73 $58.48 5,566,567
2019-09-20 $65.89 $67.02 $65.89 $66.42 $59.10 9,775,357
2019-09-19 $65.85 $66.44 $65.64 $65.96 $58.69 4,199,770
2019-09-18 $66.01 $66.15 $65.11 $65.72 $58.47 4,349,705
2019-09-17 $65.90 $66.24 $65.28 $66.17 $58.87 4,830,276
2019-09-16 $66.29 $66.43 $65.66 $65.88 $58.62 4,644,135
2019-09-13 $66.75 $67.49 $65.96 $66.52 $59.19 4,814,680
2019-09-12 $67.50 $67.54 $66.26 $66.36 $59.04 6,495,533
2019-09-11 $66.99 $68.16 $66.99 $68.08 $60.00 8,853,340
2019-09-10 $66.08 $67.18 $65.77 $67.08 $59.12 7,419,804
2019-09-09 $64.65 $66.57 $64.63 $66.33 $58.46 8,700,967
2019-09-06 $64.30 $65.00 $63.92 $64.82 $57.13 6,833,325
2019-09-05 $63.44 $64.50 $63.33 $64.06 $56.46 6,011,052
2019-09-04 $63.36 $63.67 $62.39 $63.27 $55.76 5,902,025
2019-09-03 $63.15 $63.34 $62.27 $62.97 $55.50 4,909,512
2019-08-30 $63.99 $64.01 $62.85 $63.54 $56.00 5,301,247
2019-08-29 $64.27 $64.42 $63.29 $63.75 $56.19 4,758,566
2019-08-28 $63.04 $64.19 $62.73 $63.64 $56.09 5,374,014
2019-08-27 $63.51 $63.89 $62.94 $63.31 $55.80 5,226,975
2019-08-26 $63.30 $63.33 $62.33 $63.00 $55.53 4,053,539
2019-08-23 $64.07 $64.67 $62.19 $62.51 $55.09 7,488,696
2019-08-22 $64.31 $64.70 $63.54 $64.22 $56.60 5,084,984
2019-08-21 $64.04 $64.26 $63.67 $64.13 $56.52 4,494,153
2019-08-20 $64.04 $64.31 $63.38 $63.44 $55.91 5,286,556
2019-08-19 $63.69 $64.42 $63.69 $64.11 $56.50 6,163,388
2019-08-16 $63.41 $63.51 $62.84 $63.14 $55.65 7,593,275
2019-08-15 $63.28 $63.81 $62.84 $62.87 $55.41 4,758,927
2019-08-14 $63.69 $63.80 $62.92 $63.12 $55.63 6,382,051
2019-08-13 $63.72 $64.99 $63.72 $64.30 $56.67 4,822,137
2019-08-12 $64.93 $65.47 $63.49 $63.98 $56.39 5,703,448
2019-08-09 $64.70 $65.72 $64.36 $65.24 $57.50 5,233,009
2019-08-08 $63.72 $64.90 $63.61 $64.82 $57.13 5,188,856
2019-08-07 $63.34 $64.20 $62.54 $63.88 $56.30 5,450,410
2019-08-06 $63.46 $64.15 $62.64 $63.98 $56.39 7,052,092
2019-08-05 $64.30 $64.62 $62.87 $63.36 $55.84 7,230,012
2019-08-02 $65.19 $65.46 $64.25 $64.95 $57.24 6,753,078
2019-08-01 $65.66 $66.78 $65.08 $65.47 $57.70 8,260,162
2019-07-31 $65.65 $66.72 $64.16 $65.52 $57.75 10,366,344
2019-07-30 $67.80 $67.83 $66.66 $67.09 $59.13 6,694,549
2019-07-29 $68.09 $68.40 $67.30 $67.87 $59.82 5,571,668
2019-07-26 $66.35 $67.04 $65.92 $66.92 $58.98 4,790,598
2019-07-25 $66.57 $67.07 $66.20 $66.32 $58.45 4,061,245
2019-07-24 $66.48 $66.82 $65.83 $66.64 $58.73 4,592,373
2019-07-23 $65.07 $66.44 $64.68 $66.40 $58.52 7,854,326
2019-07-22 $65.30 $65.82 $64.75 $64.91 $57.21 6,302,747
2019-07-19 $67.52 $67.53 $64.91 $65.04 $57.32 8,876,391
2019-07-18 $66.63 $67.60 $66.30 $67.21 $59.24 4,002,492
2019-07-17 $67.13 $67.42 $66.81 $66.92 $58.98 4,858,469
2019-07-16 $68.07 $68.20 $66.51 $66.94 $59.00 5,573,167
2019-07-15 $66.98 $68.25 $66.84 $68.07 $59.99 7,495,131
2019-07-12 $66.17 $66.68 $65.89 $66.26 $58.40 4,740,688
2019-07-11 $67.01 $67.39 $65.54 $66.19 $58.34 5,833,123
2019-07-10 $68.00 $68.53 $66.90 $67.46 $59.46 4,072,325
2019-07-09 $67.18 $68.18 $66.75 $67.75 $59.71 5,201,387
2019-07-08 $68.27 $68.47 $66.36 $67.48 $59.47 7,191,911
2019-07-05 $68.56 $69.35 $68.35 $68.53 $60.40 4,118,344
2019-07-03 $69.07 $69.07 $68.32 $69.00 $60.81 2,905,965
2019-07-02 $68.64 $68.94 $67.96 $68.84 $60.67 6,010,167
2019-07-01 $68.00 $68.86 $67.28 $67.83 $59.78 6,020,119
2019-06-28 $67.15 $68.02 $66.86 $67.56 $59.55 19,742,740
2019-06-27 $66.64 $67.39 $66.26 $67.08 $59.12 5,997,026
2019-06-26 $68.50 $68.54 $66.58 $66.68 $58.77 9,479,033
2019-06-25 $68.75 $69.98 $68.13 $68.48 $60.36 6,293,231
2019-06-24 $69.13 $69.48 $68.70 $68.84 $60.67 4,013,715
2019-06-21 $68.53 $69.47 $68.27 $69.38 $61.15 8,718,528
2019-06-20 $68.79 $69.32 $67.71 $68.57 $60.44 4,968,338
2019-06-19 $68.03 $68.40 $67.65 $68.26 $60.16 4,643,103
2019-06-18 $67.65 $68.90 $67.38 $68.20 $60.11 7,385,682
2019-06-17 $66.47 $67.45 $66.07 $67.10 $59.14 5,287,314
2019-06-14 $66.91 $66.98 $66.20 $66.36 $58.49 5,333,804
2019-06-13 $66.31 $67.25 $66.30 $66.99 $59.04 4,452,859
2019-06-12 $66.38 $67.46 $66.21 $66.78 $58.31 6,407,212
2019-06-11 $66.13 $66.83 $65.95 $66.10 $57.72 5,144,617
2019-06-10 $65.40 $66.27 $65.28 $66.12 $57.73 5,942,691
2019-06-07 $64.14 $65.63 $63.47 $65.35 $57.06 6,255,175
2019-06-06 $64.45 $64.80 $63.57 $63.73 $55.65 4,982,544
2019-06-05 $64.80 $64.84 $63.60 $64.44 $56.27 5,226,709
2019-06-04 $63.97 $64.72 $63.66 $64.32 $56.16 5,648,000
2019-06-03 $62.50 $64.44 $62.18 $63.63 $55.56 9,150,896
2019-05-31 $62.77 $63.06 $62.17 $62.25 $54.35 4,871,870
2019-05-30 $63.46 $63.64 $62.81 $63.34 $55.31 4,311,874
2019-05-29 $63.61 $63.73 $62.84 $63.37 $55.33 7,193,883
2019-05-28 $65.31 $65.79 $63.95 $63.97 $55.86 9,821,611
2019-05-24 $67.30 $67.47 $66.45 $66.89 $58.41 4,197,968
2019-05-23 $66.75 $67.46 $66.37 $67.17 $58.65 6,707,321
2019-05-22 $66.26 $66.80 $65.73 $66.50 $58.06 5,764,757
2019-05-21 $66.22 $66.72 $65.81 $66.52 $58.08 5,118,549
2019-05-20 $65.99 $66.23 $65.57 $65.86 $57.51 4,473,887
2019-05-17 $65.77 $67.22 $65.60 $66.36 $57.94 6,660,945
2019-05-16 $65.59 $66.71 $65.49 $65.78 $57.44 7,535,392
2019-05-15 $64.67 $65.78 $64.39 $65.30 $57.02 5,381,485
2019-05-14 $64.24 $65.61 $64.10 $65.08 $56.82 6,810,888
2019-05-13 $64.42 $64.53 $63.16 $64.17 $56.03 8,146,161
2019-05-10 $66.04 $66.28 $64.12 $65.57 $57.25 5,953,374
2019-05-09 $65.57 $66.49 $64.76 $66.13 $57.74 6,116,920
2019-05-08 $66.18 $66.44 $65.21 $66.07 $57.69 6,509,549
2019-05-07 $67.05 $67.50 $65.93 $66.40 $57.98 7,281,275
2019-05-06 $66.33 $67.80 $66.04 $67.69 $59.10 6,304,667
2019-05-03 $65.97 $67.74 $65.90 $67.13 $58.61 8,822,456
2019-05-02 $64.71 $65.39 $64.20 $65.30 $57.02 5,735,764
2019-05-01 $64.82 $65.61 $64.46 $64.87 $56.64 5,779,712
2019-04-30 $64.95 $65.26 $63.95 $65.04 $56.79 7,164,875
2019-04-29 $65.06 $65.60 $64.81 $64.92 $56.69 5,252,526
2019-04-26 $64.43 $65.32 $64.31 $65.15 $56.89 8,144,920
2019-04-25 $62.47 $64.33 $62.05 $64.14 $56.00 7,944,694
2019-04-24 $63.16 $63.19 $62.20 $62.80 $54.83 6,130,172
2019-04-23 $62.07 $63.35 $61.89 $63.04 $55.04 10,286,569
2019-04-22 $62.78 $63.33 $61.55 $61.87 $54.02 11,480,645
2019-04-18 $63.61 $63.61 $61.56 $62.95 $54.97 11,552,923
2019-04-17 $64.58 $64.70 $63.15 $63.25 $55.23 7,888,410
2019-04-16 $65.85 $66.15 $64.35 $64.54 $56.35 5,820,895
2019-04-15 $65.40 $65.96 $64.50 $65.43 $57.13 4,766,402
2019-04-12 $66.76 $66.84 $65.08 $65.28 $57.00 6,975,359
2019-04-11 $67.84 $68.00 $66.03 $66.31 $57.90 5,994,412
2019-04-10 $67.23 $67.57 $66.78 $67.40 $58.85 7,451,380
2019-04-09 $67.27 $67.62 $65.94 $66.09 $57.71 5,908,038
2019-04-08 $67.39 $67.81 $66.90 $67.38 $58.83 5,308,575
2019-04-05 $67.20 $68.07 $66.91 $67.54 $58.97 5,401,075
2019-04-04 $66.63 $67.24 $66.53 $66.84 $58.36 5,713,794
2019-04-03 $66.68 $66.78 $66.18 $66.66 $58.20 6,687,036
2019-04-02 $65.69 $66.78 $65.69 $66.24 $57.84 6,932,062
2019-04-01 $65.54 $66.24 $65.25 $65.88 $57.52 5,757,284
2019-03-29 $64.90 $65.63 $64.65 $65.01 $56.76 9,601,371
2019-03-28 $63.92 $63.94 $63.17 $63.69 $55.61 5,256,043
2019-03-27 $64.14 $64.56 $63.46 $63.66 $55.58 5,919,592
2019-03-26 $64.05 $64.95 $63.95 $64.24 $56.09 6,332,367
2019-03-25 $63.80 $63.99 $62.93 $63.79 $55.70 7,686,772
2019-03-22 $64.86 $65.10 $63.70 $63.77 $55.68 5,911,958
2019-03-21 $64.14 $65.02 $63.00 $64.92 $56.69 9,069,470
2019-03-20 $65.07 $65.25 $64.38 $64.60 $56.41 8,408,589
2019-03-19 $65.00 $66.10 $64.90 $65.49 $57.18 6,860,831
2019-03-18 $65.79 $65.90 $64.83 $65.02 $56.77 8,067,223
2019-03-15 $64.73 $65.79 $64.73 $65.63 $57.31 11,970,914
2019-03-14 $65.04 $65.30 $64.35 $64.79 $56.57 7,958,522
2019-03-13 $65.19 $65.95 $64.88 $65.75 $56.86 6,276,298
2019-03-12 $64.54 $65.28 $64.16 $64.83 $56.06 5,235,595
2019-03-11 $63.37 $64.54 $63.07 $64.34 $55.64 5,207,902
2019-03-08 $62.23 $63.41 $62.00 $63.23 $54.68 7,639,655
2019-03-07 $62.93 $63.19 $61.96 $62.53 $54.07 7,618,499
2019-03-06 $64.45 $64.59 $62.76 $62.92 $54.41 9,442,516
2019-03-05 $65.23 $65.65 $64.35 $64.39 $55.68 7,405,354
2019-03-04 $66.20 $66.47 $64.90 $65.45 $56.60 8,409,588
2019-03-01 $65.62 $66.28 $65.40 $66.01 $57.08 6,002,495
2019-02-28 $65.20 $65.66 $64.73 $65.02 $56.23 7,227,329
2019-02-27 $65.11 $66.11 $65.01 $65.57 $56.70 7,645,419
2019-02-26 $65.25 $65.82 $65.09 $65.28 $56.45 5,957,793
2019-02-25 $66.06 $66.06 $65.23 $65.35 $56.51 7,090,495
2019-02-22 $65.61 $65.96 $65.33 $65.74 $56.85 4,925,489
2019-02-21 $66.93 $66.96 $65.24 $65.55 $56.68 5,607,851
2019-02-20 $66.67 $67.29 $66.52 $66.98 $57.92 5,679,808
2019-02-19 $67.34 $67.77 $66.65 $66.76 $57.73 6,396,202
2019-02-15 $66.71 $67.69 $66.50 $67.59 $58.45 6,214,220
2019-02-14 $66.13 $66.79 $65.68 $66.37 $57.39 5,737,099
2019-02-13 $65.57 $66.67 $65.49 $65.94 $57.02 9,047,496
2019-02-12 $64.78 $65.44 $63.96 $65.40 $56.55 15,927,924
2019-02-11 $67.62 $67.97 $67.29 $67.62 $58.47 5,505,532
2019-02-08 $66.92 $67.61 $66.34 $67.47 $58.34 5,522,199
2019-02-07 $68.43 $68.77 $66.92 $67.28 $58.18 6,643,439
2019-02-06 $67.58 $69.31 $67.27 $68.75 $59.45 7,580,170
2019-02-05 $67.75 $69.02 $66.75 $67.68 $58.53 14,500,646
2019-02-04 $69.86 $70.26 $69.22 $70.05 $60.58 6,913,816
2019-02-01 $70.00 $70.50 $69.36 $70.05 $60.58 6,502,096
2019-01-31 $69.81 $70.32 $69.08 $70.01 $60.54 8,343,715
2019-01-30 $69.42 $70.30 $68.60 $69.83 $60.39 5,113,747
2019-01-29 $68.07 $69.96 $68.04 $69.59 $60.18 6,989,320
2019-01-28 $68.42 $69.00 $67.36 $67.91 $58.72 7,119,989
2019-01-25 $68.17 $69.28 $68.10 $68.90 $59.58 8,809,639
2019-01-24 $68.43 $68.46 $67.52 $67.86 $58.68 7,750,961
2019-01-23 $68.52 $69.51 $67.82 $68.25 $59.02 6,952,595
2019-01-22 $68.74 $68.82 $68.02 $68.55 $59.28 9,827,443
2019-01-18 $69.24 $69.58 $68.51 $69.18 $59.82 8,358,808
2019-01-17 $67.54 $68.96 $67.46 $68.65 $59.36 5,224,528
2019-01-16 $68.27 $68.87 $67.55 $67.64 $58.49 6,142,336
2019-01-15 $67.19 $68.71 $67.03 $68.52 $59.25 7,199,460
2019-01-14 $67.77 $67.94 $67.11 $67.25 $58.15 9,172,523
2019-01-11 $67.80 $68.40 $67.44 $68.16 $58.94 5,663,087
2019-01-10 $67.74 $68.27 $67.09 $68.04 $58.84 5,715,891
2019-01-09 $68.20 $68.66 $67.54 $67.94 $58.75 5,770,046
2019-01-08 $68.85 $69.15 $67.09 $68.09 $58.88 7,527,385
2019-01-07 $68.10 $68.93 $67.37 $68.56 $59.29 10,504,091
2019-01-04 $66.25 $68.43 $66.04 $68.25 $59.02 9,639,546
2019-01-03 $66.29 $67.25 $65.14 $65.25 $56.42 14,631,335
2019-01-02 $61.76 $64.01 $61.50 $63.44 $54.86 7,839,436
2018-12-31 $62.00 $63.07 $61.58 $62.55 $54.09 7,583,972
2018-12-28 $62.81 $63.04 $61.67 $61.88 $53.51 6,783,221
2018-12-27 $62.40 $63.02 $60.47 $62.94 $54.43 9,548,182
2018-12-26 $60.65 $63.23 $60.32 $63.22 $54.67 8,824,415
2018-12-24 $62.47 $62.83 $60.47 $60.54 $52.35 6,162,562
2018-12-21 $64.75 $66.09 $62.25 $62.62 $54.15 17,586,151
2018-12-20 $64.13 $65.35 $63.35 $64.30 $55.60 10,462,553
2018-12-19 $65.11 $66.79 $63.48 $64.20 $55.52 9,488,701
2018-12-18 $65.48 $66.74 $64.30 $64.84 $56.07 9,325,562
2018-12-17 $65.38 $67.10 $64.56 $65.12 $56.31 11,671,619
2018-12-14 $66.80 $67.17 $65.38 $65.57 $56.70 8,253,606
2018-12-13 $68.10 $68.29 $66.71 $67.35 $58.24 6,198,428
2018-12-12 $68.58 $69.32 $68.06 $68.14 $58.43 6,447,991
2018-12-11 $68.13 $69.17 $67.20 $67.72 $58.07 5,866,961
2018-12-10 $69.22 $69.87 $65.90 $67.49 $57.87 8,927,172
2018-12-07 $69.78 $70.00 $67.89 $68.15 $58.44 5,657,464
2018-12-06 $68.71 $70.21 $68.11 $70.19 $60.19 8,099,404
2018-12-04 $70.80 $72.63 $69.32 $69.55 $59.64 9,934,967
2018-12-03 $72.74 $72.90 $70.51 $70.86 $60.76 11,238,486
2018-11-30 $69.73 $72.20 $69.45 $71.94 $61.69 8,673,283
2018-11-29 $68.80 $70.28 $68.72 $69.69 $59.76 6,468,012
2018-11-28 $67.49 $69.21 $66.91 $69.19 $59.33 6,463,071
2018-11-27 $66.49 $67.45 $65.81 $67.44 $57.83 8,001,726
2018-11-26 $67.37 $68.06 $66.06 $66.94 $57.40 9,451,030
2018-11-23 $66.38 $67.04 $66.06 $66.59 $57.10 3,072,792
2018-11-21 $67.57 $67.69 $66.55 $66.74 $57.23 8,866,044
2018-11-20 $68.40 $69.46 $67.54 $67.57 $57.94 8,511,266
2018-11-19 $69.07 $69.24 $67.65 $68.01 $58.32 8,814,724
2018-11-16 $69.45 $69.70 $68.93 $69.20 $59.34 8,059,111
2018-11-15 $70.22 $70.57 $68.44 $69.78 $59.84 9,249,339
2018-11-14 $71.36 $71.71 $70.15 $70.55 $60.50 4,397,184
2018-11-13 $70.60 $72.55 $70.31 $70.92 $60.81 4,437,589
2018-11-12 $71.07 $71.47 $70.06 $70.49 $60.44 5,300,788
2018-11-09 $71.47 $71.91 $70.68 $71.18 $61.04 4,568,033
2018-11-08 $72.25 $72.66 $71.61 $71.88 $61.64 5,007,066
2018-11-07 $71.01 $72.80 $70.36 $72.48 $62.15 8,635,867
2018-11-06 $69.75 $70.40 $69.55 $70.35 $60.32 5,699,039
2018-11-05 $69.88 $70.17 $68.96 $69.58 $59.66 6,087,792
2018-11-02 $70.97 $71.57 $68.89 $69.44 $59.54 6,061,200
2018-11-01 $68.20 $70.42 $68.00 $70.31 $60.29 8,060,641
2018-10-31 $72.41 $72.50 $67.23 $68.18 $58.46 17,315,982
2018-10-30 $71.24 $72.62 $71.04 $72.04 $61.77 6,632,512
2018-10-29 $70.80 $71.99 $69.47 $70.90 $60.80 9,183,385
2018-10-26 $66.79 $70.28 $66.50 $69.74 $59.80 11,006,311
2018-10-25 $68.28 $70.02 $67.25 $68.62 $58.84 9,388,617
2018-10-24 $71.23 $72.06 $67.88 $68.01 $58.32 8,949,063
2018-10-23 $71.54 $72.31 $70.70 $71.67 $61.46 5,738,499
2018-10-22 $73.46 $73.70 $72.18 $72.34 $62.03 5,351,351
2018-10-19 $74.15 $74.80 $73.15 $73.27 $62.83 5,036,490
2018-10-18 $75.56 $75.60 $73.32 $74.17 $63.60 6,185,271
2018-10-17 $76.00 $76.29 $75.14 $75.62 $64.84 5,455,269
2018-10-16 $73.30 $76.44 $73.04 $76.31 $65.43 7,455,148
2018-10-15 $73.31 $73.77 $72.71 $72.78 $62.41 5,198,576
2018-10-12 $73.20 $73.90 $72.26 $73.59 $63.10 5,638,379
2018-10-11 $74.90 $75.19 $71.80 $72.50 $62.17 8,486,148
2018-10-10 $76.22 $77.06 $74.75 $74.78 $64.12 6,719,863
2018-10-09 $76.20 $77.39 $75.83 $76.54 $65.63 5,367,794
2018-10-08 $76.30 $76.65 $75.51 $76.40 $65.51 4,507,074
2018-10-05 $76.77 $77.56 $75.15 $76.24 $65.37 6,083,492
2018-10-04 $78.68 $78.95 $75.83 $76.56 $65.65 7,705,543
2018-10-03 $78.85 $79.61 $78.48 $79.00 $67.74 6,560,136
2018-10-02 $78.03 $78.75 $77.69 $78.67 $67.46 7,468,729
2018-10-01 $77.32 $78.59 $77.04 $77.96 $66.85 7,820,750
2018-09-28 $76.58 $77.24 $76.13 $77.21 $66.21 7,604,821
2018-09-27 $75.65 $77.10 $75.57 $76.58 $65.67 5,450,985
2018-09-26 $75.11 $76.41 $74.85 $75.65 $64.87 7,527,475
2018-09-25 $75.70 $75.99 $74.92 $74.99 $64.30 5,926,531
2018-09-24 $75.29 $76.21 $75.24 $75.62 $64.84 4,926,267
2018-09-21 $74.79 $75.93 $74.75 $75.51 $64.75 9,578,716
2018-09-20 $73.96 $74.96 $73.84 $74.83 $64.17 5,883,665
2018-09-19 $73.47 $74.32 $73.30 $73.88 $63.35 3,662,872
2018-09-18 $72.78 $74.01 $72.18 $73.67 $63.17 7,251,786
2018-09-17 $73.50 $73.53 $72.61 $72.78 $62.41 5,757,243
2018-09-14 $74.21 $74.55 $73.21 $73.38 $62.92 4,959,848
2018-09-13 $73.75 $74.25 $72.90 $74.12 $63.56 5,607,241
2018-09-12 $75.06 $75.18 $73.40 $73.97 $62.94 9,589,343
2018-09-11 $72.60 $72.69 $71.77 $72.23 $61.46 5,265,101
2018-09-10 $72.58 $73.17 $72.35 $72.51 $61.70 5,009,747
2018-09-07 $72.73 $72.80 $71.49 $72.22 $61.46 6,892,313
2018-09-06 $74.37 $74.64 $72.61 $72.88 $62.02 5,405,088
2018-09-05 $74.18 $74.66 $73.91 $74.53 $63.42 5,069,500
2018-09-04 $75.36 $75.72 $73.65 $74.29 $63.22 4,842,288
2018-08-31 $76.32 $76.59 $75.51 $75.73 $64.44 4,311,990
2018-08-30 $75.74 $76.35 $75.50 $76.29 $64.92 4,459,061
2018-08-29 $74.90 $75.81 $74.36 $75.62 $64.35 4,570,570
2018-08-28 $74.80 $75.47 $74.61 $74.93 $63.76 4,737,556
2018-08-27 $74.00 $74.91 $73.84 $74.82 $63.67 5,355,479
2018-08-24 $73.52 $74.01 $73.21 $73.59 $62.62 4,767,096
2018-08-23 $73.54 $73.76 $72.75 $73.34 $62.41 4,737,468
2018-08-22 $73.45 $74.35 $73.21 $73.82 $62.82 5,083,531
2018-08-21 $72.37 $73.48 $72.37 $73.32 $62.39 9,139,857
2018-08-20 $72.94 $73.37 $71.90 $72.36 $61.57 9,137,816
2018-08-17 $75.41 $75.55 $72.06 $72.92 $62.05 13,338,302
2018-08-16 $75.16 $75.68 $74.68 $75.59 $64.32 8,742,053
2018-08-15 $76.40 $76.47 $74.25 $74.84 $63.68 11,810,039
2018-08-14 $77.11 $77.82 $77.11 $77.31 $65.79 4,400,233
2018-08-13 $76.87 $77.48 $76.53 $77.17 $65.67 4,904,753
2018-08-10 $77.52 $77.96 $76.30 $76.73 $65.29 5,564,106
2018-08-09 $77.03 $78.62 $76.92 $78.04 $66.41 5,835,383
2018-08-08 $78.19 $78.38 $76.83 $76.91 $65.45 4,400,678
2018-08-07 $77.94 $78.55 $77.52 $78.38 $66.70 5,759,148
2018-08-06 $77.84 $78.24 $77.26 $77.87 $66.26 3,955,142
2018-08-03 $77.68 $77.95 $77.17 $77.93 $66.31 4,628,837
2018-08-02 $77.69 $78.16 $76.86 $77.63 $66.06 5,629,355
2018-08-01 $77.50 $78.35 $77.38 $77.90 $66.29 4,246,235
2018-07-31 $76.59 $78.08 $76.19 $77.83 $66.23 6,615,109
2018-07-30 $76.47 $76.96 $75.84 $76.32 $64.94 5,721,162
2018-07-27 $78.13 $78.95 $76.63 $76.81 $65.36 9,455,897
2018-07-26 $77.77 $79.04 $76.10 $78.16 $66.51 14,492,540
2018-07-25 $77.47 $79.00 $77.29 $78.92 $67.16 8,011,924
2018-07-24 $77.75 $78.59 $77.40 $77.65 $66.08 8,686,488
2018-07-23 $77.09 $77.94 $76.96 $77.38 $65.85 5,119,847
2018-07-20 $76.36 $77.70 $76.36 $77.37 $65.84 5,804,302
2018-07-19 $76.99 $77.73 $76.08 $77.05 $65.57 6,488,439
2018-07-18 $77.09 $77.78 $76.82 $77.12 $65.62 5,186,798
2018-07-17 $77.11 $77.76 $76.93 $77.20 $65.69 4,424,705
2018-07-16 $77.58 $77.85 $76.73 $77.26 $65.74 3,093,460
2018-07-13 $77.40 $77.89 $77.04 $77.38 $65.85 4,035,933
2018-07-12 $76.56 $78.17 $75.93 $77.60 $66.03 8,956,340
2018-07-11 $76.50 $76.66 $75.69 $76.02 $64.69 6,138,750
2018-07-10 $77.03 $77.44 $76.24 $76.75 $65.31 8,380,796
2018-07-09 $75.45 $77.19 $75.21 $76.64 $65.22 8,546,543
2018-07-06 $73.20 $75.44 $73.00 $75.21 $64.00 8,859,846
2018-07-05 $71.34 $72.89 $71.29 $72.81 $61.96 5,755,437
2018-07-03 $71.40 $71.94 $71.10 $71.33 $60.70 3,147,727
2018-07-02 $70.70 $71.38 $70.30 $71.28 $60.66 4,086,705
2018-06-29 $70.48 $71.50 $70.29 $70.84 $60.28 6,215,662
2018-06-28 $69.85 $70.50 $69.08 $70.33 $59.85 7,977,129
2018-06-27 $70.34 $70.78 $68.60 $68.64 $58.41 5,818,576
2018-06-26 $71.26 $72.07 $69.71 $70.25 $59.78 6,538,329
2018-06-25 $70.72 $71.64 $70.55 $71.14 $60.54 6,019,490
2018-06-22 $71.69 $71.76 $70.83 $71.07 $60.48 6,118,885
2018-06-21 $71.47 $71.69 $70.78 $71.52 $60.86 6,548,370
2018-06-20 $70.96 $71.57 $70.35 $71.46 $60.81 6,010,621
2018-06-19 $68.46 $70.99 $68.16 $70.94 $60.37 8,634,030
2018-06-18 $69.77 $69.94 $68.92 $69.06 $58.77 6,568,588
2018-06-15 $71.10 $71.41 $69.91 $70.23 $59.76 11,517,991
2018-06-14 $71.00 $71.62 $70.51 $71.15 $60.54 5,226,297
2018-06-13 $71.90 $71.98 $71.00 $71.29 $60.18 5,076,991
2018-06-12 $71.76 $71.98 $70.99 $71.68 $60.51 6,977,477
2018-06-11 $71.79 $72.00 $71.11 $71.83 $60.64 5,425,535
2018-06-08 $71.45 $72.28 $71.35 $71.91 $60.71 5,843,133
2018-06-07 $71.88 $71.95 $71.10 $71.90 $60.70 7,604,854
2018-06-06 $70.17 $71.97 $69.69 $71.97 $60.76 12,376,631
2018-06-05 $70.25 $70.73 $69.27 $70.06 $59.14 7,821,156
2018-06-04 $68.19 $70.80 $67.95 $70.21 $59.27 11,726,900
2018-06-01 $67.62 $68.43 $67.52 $68.30 $57.66 5,128,621
2018-05-31 $68.10 $68.15 $67.21 $67.40 $56.90 12,447,285
2018-05-30 $67.66 $67.79 $67.31 $67.69 $57.14 5,931,409
2018-05-29 $67.00 $67.56 $66.71 $67.33 $56.84 7,820,160
2018-05-25 $67.65 $67.93 $67.00 $67.38 $56.88 4,864,615
2018-05-24 $68.04 $68.29 $67.08 $67.53 $57.01 4,892,294
2018-05-23 $67.36 $68.38 $67.35 $68.17 $57.55 5,093,159
2018-05-22 $67.97 $68.69 $67.51 $67.83 $57.26 6,210,201
2018-05-21 $68.15 $68.57 $67.25 $67.63 $57.09 6,006,526
2018-05-18 $67.59 $68.49 $67.34 $68.02 $57.42 6,336,367
2018-05-17 $67.10 $68.13 $67.10 $67.60 $57.07 5,946,194
2018-05-16 $67.00 $67.98 $67.00 $67.55 $57.02 6,603,000
2018-05-15 $66.80 $67.56 $66.64 $66.99 $56.55 7,483,526
2018-05-14 $66.36 $67.68 $66.19 $67.05 $56.60 6,173,683
2018-05-11 $65.22 $66.75 $64.84 $66.16 $55.85 10,014,066
2018-05-10 $66.01 $66.10 $65.21 $65.37 $55.18 6,614,209
2018-05-09 $64.97 $66.09 $64.63 $65.69 $55.45 7,861,003
2018-05-08 $64.99 $65.67 $64.54 $65.22 $55.06 8,973,282
2018-05-07 $65.71 $65.94 $64.43 $64.88 $54.77 13,201,067
2018-05-04 $65.08 $65.71 $64.71 $65.42 $55.23 9,150,482
2018-05-03 $66.60 $66.84 $64.27 $65.19 $55.03 15,060,770
2018-05-02 $68.26 $68.76 $66.02 $66.88 $56.46 25,822,614
2018-05-01 $72.29 $72.83 $71.78 $72.56 $61.25 6,180,814
2018-04-30 $74.06 $74.22 $72.17 $72.23 $60.98 8,268,201
2018-04-27 $73.91 $74.19 $73.10 $73.86 $62.35 5,030,745
2018-04-26 $73.28 $74.32 $72.09 $73.90 $62.38 6,341,232
2018-04-25 $72.79 $73.56 $72.47 $73.25 $61.84 6,335,525
2018-04-24 $74.08 $74.30 $72.26 $72.72 $61.39 5,562,456
2018-04-23 $74.08 $74.32 $73.35 $74.01 $62.48 5,014,256
2018-04-20 $74.40 $74.42 $73.18 $73.70 $62.22 5,201,712
2018-04-19 $75.42 $75.92 $73.83 $74.44 $62.84 3,958,155
2018-04-18 $75.64 $76.07 $75.25 $75.68 $63.89 3,043,694
2018-04-17 $74.95 $75.94 $74.59 $75.47 $63.71 4,351,909
2018-04-16 $75.87 $75.98 $74.24 $74.69 $63.05 4,720,527
2018-04-13 $75.56 $75.84 $74.86 $75.22 $63.50 4,432,085
2018-04-12 $74.83 $76.25 $74.83 $75.29 $63.56 4,857,713
2018-04-11 $74.69 $75.21 $74.21 $74.33 $62.75 7,850,138
2018-04-10 $74.57 $75.48 $73.79 $75.02 $63.33 5,909,128
2018-04-09 $73.88 $75.31 $73.15 $73.80 $62.30 6,383,616
2018-04-06 $74.28 $75.30 $72.71 $73.41 $61.97 6,439,529
2018-04-05 $75.93 $75.98 $74.18 $74.82 $63.16 6,183,043
2018-04-04 $72.95 $75.68 $72.81 $75.40 $63.65 7,852,616
2018-04-03 $73.44 $73.96 $72.03 $73.75 $62.26 5,987,040
2018-04-02 $74.93 $75.09 $71.87 $73.14 $61.74 8,234,640
2018-03-29 $75.14 $76.19 $74.61 $75.39 $63.64 5,694,916
2018-03-28 $74.19 $75.74 $73.90 $74.78 $63.13 6,487,930
2018-03-27 $75.98 $76.15 $73.55 $74.11 $62.56 6,185,615
2018-03-26 $74.17 $75.71 $73.57 $75.54 $63.77 7,186,457
2018-03-23 $75.38 $75.62 $72.73 $72.84 $61.49 8,976,615
2018-03-22 $75.85 $76.76 $75.04 $75.57 $63.79 7,508,181
2018-03-21 $76.74 $77.44 $76.21 $76.49 $64.57 5,649,040
2018-03-20 $77.38 $77.70 $76.71 $76.92 $64.93 5,704,204
2018-03-19 $79.31 $79.50 $76.30 $77.18 $65.15 8,542,045
2018-03-16 $79.92 $80.90 $79.40 $79.74 $67.32 8,327,652
2018-03-15 $80.56 $80.88 $79.27 $79.51 $67.12 5,923,822
2018-03-14 $82.05 $82.57 $80.89 $81.10 $67.98 6,431,373
2018-03-13 $81.13 $82.72 $81.12 $81.72 $68.50 7,581,525
2018-03-12 $80.93 $81.34 $80.42 $81.06 $67.94 7,264,222
2018-03-09 $80.50 $81.05 $79.99 $80.72 $67.66 6,904,355
2018-03-08 $79.96 $80.67 $79.32 $80.07 $67.11 5,571,463
2018-03-07 $78.74 $80.15 $78.12 $79.99 $67.05 6,715,155
2018-03-06 $78.60 $80.03 $78.47 $79.32 $66.48 7,919,399
2018-03-05 $78.22 $78.68 $77.14 $77.92 $65.31 10,483,328
2018-03-02 $76.84 $78.89 $76.40 $78.69 $65.96 6,625,458
2018-03-01 $78.94 $79.82 $77.03 $77.53 $64.98 8,267,506
2018-02-28 $80.49 $80.70 $78.69 $78.73 $65.99 7,174,935
2018-02-27 $81.78 $82.04 $80.30 $80.36 $67.36 6,135,940
2018-02-26 $81.26 $81.93 $80.20 $81.79 $68.55 5,957,824
2018-02-23 $79.82 $80.94 $79.29 $80.91 $67.82 5,341,309
2018-02-22 $80.73 $81.13 $79.18 $79.40 $66.55 7,921,781
2018-02-21 $80.90 $81.93 $80.30 $80.69 $67.63 6,881,241
2018-02-20 $80.21 $81.73 $80.21 $80.94 $67.84 7,062,990
2018-02-16 $81.45 $82.33 $80.61 $80.70 $67.64 7,330,855
2018-02-15 $82.22 $82.30 $81.49 $81.55 $68.35 7,031,951
2018-02-14 $80.20 $82.29 $79.98 $81.82 $68.58 6,927,066
2018-02-13 $79.57 $81.09 $78.65 $80.79 $67.72 6,513,752
2018-02-12 $79.77 $81.42 $79.63 $80.14 $67.17 9,895,959
2018-02-09 $78.90 $79.95 $76.02 $79.32 $66.48 12,694,368
2018-02-08 $82.44 $82.85 $78.07 $78.22 $65.56 12,288,431
2018-02-07 $79.67 $84.58 $79.35 $82.76 $69.37 20,065,744
2018-02-06 $77.35 $80.61 $76.90 $80.38 $67.37 12,499,668
2018-02-05 $81.40 $82.50 $78.34 $78.37 $65.69 9,059,993
2018-02-02 $82.65 $83.34 $81.48 $81.73 $68.50 8,768,111
2018-02-01 $83.20 $84.16 $81.18 $83.49 $69.98 7,051,078
2018-01-31 $86.60 $87.10 $83.29 $83.80 $70.24 12,435,324
2018-01-30 $88.02 $88.33 $86.27 $87.29 $73.16 12,474,665
2018-01-29 $85.12 $89.54 $85.12 $88.80 $74.43 18,737,175
2018-01-26 $81.96 $85.49 $81.88 $85.46 $71.63 14,396,512
2018-01-25 $81.58 $81.84 $80.85 $81.19 $68.05 4,486,223
2018-01-24 $81.29 $82.07 $80.58 $81.30 $68.14 4,365,779
2018-01-23 $81.23 $82.18 $80.91 $80.95 $67.85 6,691,889
2018-01-22 $81.31 $82.05 $81.05 $81.41 $68.24 6,801,985
2018-01-19 $81.30 $81.53 $80.37 $80.98 $67.88 6,794,345
2018-01-18 $81.47 $81.65 $80.77 $81.17 $68.03 7,250,826
2018-01-17 $80.71 $82.07 $80.21 $81.74 $68.51 10,833,042
2018-01-16 $79.75 $81.59 $79.52 $80.25 $67.26 11,531,396
2018-01-12 $79.34 $79.40 $78.65 $79.02 $66.23 5,927,400
2018-01-11 $78.70 $79.68 $77.87 $79.06 $66.27 7,836,713
2018-01-10 $78.10 $78.87 $77.01 $78.71 $65.97 9,902,240
2018-01-09 $74.61 $78.68 $74.57 $78.10 $65.46 14,539,034
2018-01-08 $74.34 $74.72 $73.44 $74.40 $62.36 5,590,287
2018-01-05 $74.17 $74.54 $73.03 $74.52 $62.46 7,852,740
2018-01-04 $75.00 $75.07 $73.56 $73.90 $61.94 4,946,453
2018-01-03 $74.05 $74.84 $73.33 $74.66 $62.58 6,496,417
2018-01-02 $72.19 $74.27 $71.72 $74.10 $62.11 7,684,092
2017-12-29 $72.31 $72.75 $71.61 $71.64 $60.05 7,261,931
2017-12-28 $73.03 $73.17 $72.04 $72.48 $60.75 4,517,740
2017-12-27 $72.73 $73.43 $72.56 $72.98 $61.17 3,829,313
2017-12-26 $72.58 $73.06 $72.31 $72.70 $60.94 4,435,984
2017-12-22 $72.80 $73.35 $72.37 $72.71 $60.94 6,503,387
2017-12-21 $73.73 $74.37 $72.93 $73.02 $61.20 7,100,717
2017-12-20 $73.53 $74.73 $73.42 $74.01 $62.03 7,248,554
2017-12-19 $75.06 $75.34 $74.26 $74.35 $62.32 6,692,576
2017-12-18 $76.03 $76.48 $75.01 $75.13 $62.97 9,741,614
2017-12-15 $75.00 $75.73 $74.10 $75.57 $63.34 13,016,097
2017-12-14 $76.00 $76.47 $74.07 $74.34 $62.31 8,969,100
2017-12-13 $76.31 $77.15 $76.27 $76.58 $63.74 9,843,968
2017-12-12 $76.05 $76.16 $74.25 $76.09 $63.33 9,236,718
2017-12-11 $74.60 $76.27 $74.39 $75.88 $63.16 9,179,903
2017-12-08 $73.40 $74.38 $72.51 $74.22 $61.78 7,832,084
2017-12-07 $73.20 $73.25 $72.21 $72.72 $60.53 5,584,081
2017-12-06 $73.72 $74.35 $72.84 $73.29 $61.00 5,995,379
2017-12-05 $73.09 $74.03 $72.72 $73.29 $61.00 8,126,571
2017-12-04 $75.46 $75.58 $72.91 $73.09 $60.84 7,985,411
2017-12-01 $74.44 $75.61 $73.50 $75.34 $62.71 8,425,000
2017-11-30 $74.49 $75.10 $73.75 $74.78 $62.24 11,766,949
2017-11-29 $72.84 $74.20 $72.57 $73.67 $61.32 9,913,435
2017-11-28 $72.16 $72.68 $71.40 $72.59 $60.42 5,796,454
2017-11-27 $72.51 $72.60 $71.52 $71.70 $59.68 4,828,697
2017-11-24 $72.76 $72.92 $72.23 $72.46 $60.31 2,335,914
2017-11-22 $72.48 $73.09 $72.35 $72.82 $60.61 4,355,192
2017-11-21 $72.07 $72.84 $71.82 $72.51 $60.35 6,424,849
2017-11-20 $72.41 $72.61 $71.55 $72.13 $60.04 6,452,496
2017-11-17 $72.27 $72.62 $72.12 $72.44 $60.30 5,021,049
2017-11-16 $71.75 $72.60 $71.25 $72.41 $60.27 7,278,331
2017-11-15 $70.63 $72.10 $70.53 $71.81 $59.77 7,995,426
2017-11-14 $72.70 $72.72 $70.05 $71.15 $59.22 10,877,499
2017-11-13 $73.25 $73.39 $72.51 $72.85 $60.64 8,348,151
2017-11-10 $72.96 $74.09 $72.20 $73.77 $61.40 6,984,677
2017-11-09 $73.04 $73.42 $72.62 $73.02 $60.78 5,793,697
2017-11-08 $73.32 $73.37 $72.72 $73.10 $60.84 8,482,498
2017-11-07 $72.41 $73.34 $72.32 $73.21 $60.94 7,709,440
2017-11-06 $73.29 $73.50 $72.11 $72.38 $60.25 8,045,228
2017-11-03 $73.59 $73.85 $72.83 $73.46 $61.14 7,599,496
2017-11-02 $74.72 $74.80 $73.55 $73.81 $61.44 7,376,747
2017-11-01 $74.69 $75.85 $74.22 $74.84 $62.29 8,644,736
2017-10-31 $75.83 $76.39 $74.73 $74.96 $62.39 8,369,731
2017-10-30 $76.10 $76.93 $75.25 $75.99 $63.25 11,046,875
2017-10-27 $75.01 $77.20 $72.76 $77.07 $64.15 22,595,212
2017-10-26 $78.29 $79.50 $77.00 $77.88 $64.82 11,873,223
2017-10-25 $80.08 $80.08 $78.69 $79.89 $66.50 8,923,149
2017-10-24 $80.18 $80.38 $78.80 $80.10 $66.67 7,073,403
2017-10-23 $81.25 $81.32 $80.09 $80.17 $66.73 6,564,718
2017-10-20 $81.95 $81.95 $80.45 $81.21 $67.60 9,015,899
2017-10-19 $81.53 $82.47 $80.51 $81.59 $67.91 15,352,072
2017-10-18 $80.26 $80.84 $79.76 $80.01 $66.60 6,614,378
2017-10-17 $80.00 $80.71 $79.56 $80.24 $66.79 6,296,435
2017-10-16 $81.13 $81.21 $79.55 $79.95 $66.55 7,187,203
2017-10-13 $81.27 $81.58 $80.65 $81.17 $67.56 5,628,139
2017-10-12 $82.57 $82.82 $81.02 $81.30 $67.67 6,619,494
2017-10-11 $83.06 $83.29 $82.31 $82.57 $68.73 6,628,030
2017-10-10 $81.90 $83.06 $81.87 $83.04 $69.12 5,554,585
2017-10-09 $82.36 $82.76 $81.56 $81.98 $68.24 3,950,068
2017-10-06 $82.94 $83.22 $81.95 $82.14 $68.37 5,725,677
2017-10-05 $82.22 $83.53 $82.13 $83.51 $69.51 5,927,211
2017-10-04 $83.23 $83.26 $82.07 $82.42 $68.60 6,647,591
2017-10-03 $83.50 $84.23 $82.13 $83.19 $69.24 6,479,121
2017-10-02 $81.21 $83.63 $81.18 $83.52 $69.52 9,343,422
2017-09-29 $81.20 $81.96 $79.31 $81.02 $67.44 13,053,234
2017-09-28 $83.51 $83.60 $79.21 $80.91 $67.35 17,643,459
2017-09-27 $83.98 $84.55 $83.46 $83.86 $69.80 6,524,834
2017-09-26 $83.67 $84.73 $83.55 $83.76 $69.72 7,819,869
2017-09-25 $83.41 $84.28 $82.86 $83.61 $69.59 7,862,870
2017-09-22 $82.47 $83.37 $82.01 $83.27 $69.31 5,389,260
2017-09-21 $82.73 $83.41 $82.23 $82.62 $68.77 6,088,370
2017-09-20 $82.36 $82.90 $81.84 $82.64 $68.79 5,432,791
2017-09-19 $83.39 $83.39 $82.13 $82.29 $68.49 5,961,011
2017-09-18 $82.53 $83.50 $81.54 $82.97 $69.06 7,528,519
2017-09-15 $82.79 $83.50 $82.31 $82.36 $68.55 12,108,611
2017-09-14 $83.14 $83.14 $81.57 $82.29 $68.49 9,516,834
2017-09-13 $84.50 $84.51 $83.37 $83.68 $69.21 7,210,771
2017-09-12 $84.15 $84.75 $83.80 $84.51 $69.90 8,710,681
2017-09-11 $85.68 $86.00 $84.14 $84.52 $69.91 9,938,644
2017-09-08 $85.29 $86.27 $84.90 $85.10 $70.39 11,557,610
2017-09-07 $83.12 $85.62 $82.90 $85.47 $70.69 13,040,287
2017-09-06 $82.85 $83.43 $82.51 $82.95 $68.61 10,359,953
2017-09-05 $83.24 $83.62 $81.35 $82.56 $68.29 13,436,579
2017-09-01 $83.36 $84.10 $82.25 $83.75 $69.27 14,162,021
2017-08-31 $81.50 $84.13 $81.47 $83.71 $69.24 30,188,013
2017-08-30 $75.82 $81.44 $75.74 $81.23 $67.19 35,422,400
2017-08-29 $74.29 $75.80 $74.22 $75.74 $62.65 10,431,353
2017-08-28 $74.90 $75.94 $74.20 $74.69 $61.78 18,712,258
2017-08-25 $74.23 $74.43 $73.69 $73.79 $61.03 3,682,452
2017-08-24 $73.81 $74.30 $73.65 $74.02 $61.22 4,661,161
2017-08-23 $73.27 $74.20 $73.06 $73.74 $60.99 6,246,588
2017-08-22 $72.66 $73.76 $72.65 $73.34 $60.66 4,655,264
2017-08-21 $72.08 $72.96 $72.08 $72.60 $60.05 4,966,076
2017-08-18 $72.32 $72.63 $71.84 $72.11 $59.64 5,733,297
2017-08-17 $73.09 $73.41 $72.28 $72.34 $59.83 8,712,841
2017-08-16 $73.19 $73.77 $73.12 $73.35 $60.67 5,077,316
2017-08-15 $73.00 $73.38 $72.73 $73.12 $60.48 5,139,227
2017-08-14 $72.87 $73.12 $72.56 $72.81 $60.22 4,855,576
2017-08-11 $72.52 $72.68 $71.82 $72.40 $59.88 6,757,511
2017-08-10 $73.52 $73.78 $72.53 $72.70 $60.13 8,492,498
2017-08-09 $72.83 $74.68 $72.83 $73.90 $61.12 11,759,683
2017-08-08 $73.42 $73.67 $72.81 $73.27 $60.60 6,990,511
2017-08-07 $72.80 $73.50 $72.28 $73.44 $60.74 7,436,145
2017-08-04 $73.73 $73.76 $72.58 $73.16 $60.51 14,791,852
2017-08-03 $75.77 $76.00 $74.30 $74.37 $61.51 10,881,758
2017-08-02 $75.54 $75.90 $75.17 $75.84 $62.73 6,992,388
2017-08-01 $76.35 $76.36 $75.52 $75.70 $62.61 7,007,728
2017-07-31 $76.00 $76.49 $75.83 $76.09 $62.94 7,659,129
2017-07-28 $75.01 $76.03 $74.75 $75.94 $62.81 8,790,190
2017-07-27 $75.43 $75.99 $74.45 $74.96 $62.00 13,765,014
2017-07-26 $74.10 $74.27 $73.62 $74.19 $61.36 9,415,381
2017-07-25 $74.72 $75.29 $73.62 $73.74 $60.99 8,785,080
2017-07-24 $73.70 $74.42 $73.19 $74.39 $61.53 8,548,047
2017-07-21 $73.32 $74.41 $73.28 $73.76 $61.01 8,741,890
2017-07-20 $72.86 $73.74 $72.77 $73.42 $60.73 9,033,776
2017-07-19 $72.00 $72.74 $71.77 $72.72 $60.15 8,051,279
2017-07-18 $71.30 $71.73 $70.72 $71.69 $59.30 5,974,037
2017-07-17 $70.58 $71.86 $70.40 $71.15 $58.85 7,401,869
2017-07-14 $70.74 $71.03 $70.42 $70.57 $58.37 4,889,308
2017-07-13 $69.99 $70.98 $69.52 $70.58 $58.38 7,307,010
2017-07-12 $69.77 $70.13 $69.61 $69.80 $57.73 5,270,967
2017-07-11 $68.99 $69.50 $68.61 $69.35 $57.36 6,113,947
2017-07-10 $69.24 $69.74 $69.12 $69.29 $57.31 6,035,716
2017-07-07 $69.69 $69.69 $68.54 $69.25 $57.28 6,351,377
2017-07-06 $70.66 $70.74 $69.19 $69.48 $57.47 7,727,147
2017-07-05 $70.83 $71.29 $70.16 $70.86 $58.61 7,029,372
2017-07-03 $71.11 $71.60 $70.56 $70.70 $58.48 3,453,349
2017-06-30 $71.56 $71.64 $70.32 $70.78 $58.54 6,513,700
2017-06-29 $72.00 $72.17 $70.02 $70.86 $58.61 11,204,449
2017-06-28 $70.97 $72.09 $70.83 $71.92 $59.49 10,518,229
2017-06-27 $71.40 $71.90 $70.64 $70.65 $58.44 10,667,070
2017-06-26 $71.25 $71.76 $70.72 $71.24 $58.92 13,926,823
2017-06-23 $71.24 $71.37 $69.84 $70.52 $58.33 16,464,597
2017-06-22 $68.32 $71.44 $68.29 $70.48 $58.30 28,171,176
2017-06-21 $65.82 $67.69 $65.61 $67.50 $55.83 13,573,741
2017-06-20 $64.89 $66.00 $64.02 $65.59 $54.25 12,800,998
2017-06-19 $64.23 $64.98 $64.08 $64.82 $53.61 7,552,783
2017-06-16 $64.79 $64.84 $63.76 $64.12 $53.04 10,041,562
2017-06-15 $64.71 $65.16 $64.10 $64.81 $53.61 6,664,717
2017-06-14 $64.92 $65.37 $64.54 $64.99 $53.75 6,743,970
2017-06-13 $65.61 $65.65 $65.01 $65.15 $53.46 8,116,204
2017-06-12 $64.60 $66.70 $64.55 $65.43 $53.69 10,004,082
2017-06-09 $64.11 $64.94 $63.95 $64.70 $53.09 9,266,196
2017-06-08 $64.16 $64.58 $64.06 $64.12 $52.61 8,615,031
2017-06-07 $65.03 $65.17 $64.20 $64.32 $52.78 7,636,697
2017-06-06 $65.19 $65.38 $64.64 $64.85 $53.21 7,244,787
2017-06-05 $65.59 $65.79 $65.04 $65.48 $53.73 5,971,709
2017-06-02 $64.90 $65.55 $64.76 $65.40 $53.66 6,337,271
2017-06-01 $65.01 $65.71 $64.51 $64.62 $53.02 9,011,036
2017-05-31 $64.47 $64.92 $64.18 $64.89 $53.25 8,945,087
2017-05-30 $64.47 $64.77 $64.30 $64.49 $52.92 6,924,854
2017-05-26 $64.37 $64.75 $64.31 $64.50 $52.93 4,003,525
2017-05-25 $64.50 $64.83 $64.21 $64.56 $52.98 5,639,543
2017-05-24 $64.73 $64.79 $64.23 $64.31 $52.77 5,860,864
2017-05-23 $64.36 $64.80 $64.30 $64.69 $53.08 5,043,187
2017-05-22 $64.24 $64.64 $64.12 $64.36 $52.81 6,498,891
2017-05-19 $64.38 $64.80 $64.08 $64.23 $52.70 8,392,443
2017-05-18 $64.45 $64.67 $63.88 $64.43 $52.87 7,887,593
2017-05-17 $65.37 $65.62 $64.46 $64.51 $52.93 8,872,768
2017-05-16 $65.74 $66.03 $65.48 $65.72 $53.93 5,880,625
2017-05-15 $66.08 $66.17 $65.73 $65.95 $54.12 6,086,848
2017-05-12 $66.87 $66.90 $65.74 $66.06 $54.21 8,032,598
2017-05-11 $66.77 $66.84 $66.06 $66.71 $54.74 7,999,047
2017-05-10 $67.69 $67.80 $66.71 $66.92 $54.91 7,119,807
2017-05-09 $67.22 $67.75 $67.10 $67.61 $55.48 5,514,470
2017-05-08 $67.78 $67.82 $67.08 $67.21 $55.15 7,048,524
2017-05-05 $68.10 $68.45 $67.51 $67.80 $55.63 5,749,278
2017-05-04 $67.42 $68.57 $67.33 $68.08 $55.86 8,576,880
2017-05-03 $67.11 $67.58 $66.27 $67.21 $55.15 13,436,367
2017-05-02 $68.29 $69.16 $68.16 $68.59 $56.28 10,582,732
2017-05-01 $68.54 $68.81 $68.05 $68.11 $55.89 5,152,852
2017-04-28 $68.83 $68.96 $68.24 $68.55 $56.25 6,005,186
2017-04-27 $68.17 $68.76 $68.05 $68.58 $56.27 6,679,246
2017-04-26 $67.41 $68.60 $67.27 $68.22 $55.98 13,170,961
2017-04-25 $66.60 $67.53 $66.56 $67.12 $55.08 8,696,599
2017-04-24 $66.49 $66.49 $65.71 $66.25 $54.36 9,115,120
2017-04-21 $66.54 $66.68 $65.75 $65.93 $54.10 7,241,809
2017-04-20 $66.36 $66.67 $66.16 $66.50 $54.57 6,380,448
2017-04-19 $66.19 $66.40 $65.89 $66.28 $54.39 5,343,052
2017-04-18 $66.59 $66.87 $65.70 $66.06 $54.21 7,358,074
2017-04-17 $66.81 $67.15 $66.60 $66.70 $54.73 5,684,319
2017-04-13 $66.18 $66.82 $66.09 $66.51 $54.58 6,098,366
2017-04-12 $66.33 $66.37 $65.79 $66.22 $54.34 7,819,118
2017-04-11 $66.43 $66.53 $65.83 $66.02 $54.17 7,329,370
2017-04-10 $66.56 $67.24 $66.39 $66.42 $54.50 6,549,610
2017-04-07 $66.42 $66.84 $66.27 $66.58 $54.63 7,608,386
2017-04-06 $66.43 $66.80 $66.23 $66.48 $54.55 8,716,029
2017-04-05 $66.98 $67.13 $66.40 $66.47 $54.54 7,113,649
2017-04-04 $67.04 $67.14 $66.65 $66.98 $54.96 5,895,010
2017-04-03 $67.85 $68.02 $66.75 $67.10 $55.06 8,446,719
2017-03-31 $67.37 $68.33 $67.37 $67.92 $55.73 8,876,466
2017-03-30 $67.36 $67.78 $67.10 $67.53 $55.41 5,198,714
2017-03-29 $67.10 $67.57 $66.91 $67.26 $55.19 7,224,725
2017-03-28 $67.45 $67.48 $66.80 $67.10 $55.06 8,509,127
2017-03-27 $67.11 $67.82 $66.97 $67.50 $55.39 5,455,289
2017-03-24 $67.57 $67.87 $67.20 $67.51 $55.40 6,037,791
2017-03-23 $67.61 $67.92 $67.26 $67.49 $55.38 6,174,908
2017-03-22 $67.80 $68.05 $67.51 $67.83 $55.66 5,402,777
2017-03-21 $68.80 $69.08 $67.43 $67.74 $55.58 8,691,531
2017-03-20 $68.94 $69.21 $68.64 $68.71 $56.38 6,287,436
2017-03-17 $68.76 $69.88 $68.25 $69.06 $56.67 18,240,956
2017-03-16 $68.74 $68.78 $68.21 $68.54 $56.24 6,854,991
2017-03-15 $67.97 $68.78 $67.61 $68.47 $56.18 8,312,632
2017-03-14 $67.41 $68.10 $67.40 $67.77 $55.61 6,109,500
2017-03-13 $68.32 $68.35 $67.53 $68.10 $55.45 8,493,496
2017-03-10 $68.57 $68.61 $67.45 $68.19 $55.53 14,480,510
2017-03-09 $69.21 $69.25 $67.81 $68.39 $55.69 13,597,006
2017-03-08 $69.02 $70.00 $68.88 $69.70 $56.76 7,379,483
2017-03-07 $69.59 $69.96 $68.78 $69.02 $56.20 9,044,155
2017-03-06 $70.56 $70.60 $69.70 $70.12 $57.10 7,335,858
2017-03-03 $70.67 $70.81 $70.22 $70.74 $57.60 6,626,058
2017-03-02 $70.00 $70.89 $70.00 $70.53 $57.43 8,672,850
2017-03-01 $70.82 $70.99 $70.02 $70.19 $57.16 9,629,398
2017-02-28 $70.37 $70.94 $70.01 $70.48 $57.39 8,828,777
2017-02-27 $69.82 $70.54 $69.80 $70.50 $57.41 6,354,158
2017-02-24 $69.32 $70.07 $69.05 $69.94 $56.95 7,382,357
2017-02-23 $68.74 $69.53 $68.43 $69.37 $56.49 7,529,059
2017-02-22 $69.11 $69.73 $68.66 $68.83 $56.05 10,073,355
2017-02-21 $70.00 $70.00 $68.83 $69.29 $56.42 11,190,406
2017-02-17 $70.18 $70.79 $69.71 $69.85 $56.88 11,186,926
2017-02-16 $70.00 $70.67 $69.26 $70.31 $57.25 10,965,471
2017-02-15 $67.70 $69.98 $67.66 $69.80 $56.84 16,656,620
2017-02-14 $68.60 $68.67 $67.33 $67.55 $55.01 14,972,621
2017-02-13 $66.81 $67.79 $66.50 $67.65 $55.09 15,885,076
2017-02-10 $65.85 $66.78 $65.43 $66.36 $54.04 16,208,423
2017-02-09 $66.34 $66.79 $65.38 $65.59 $53.41 23,070,617
2017-02-08 $67.27 $67.27 $65.75 $66.83 $54.42 515,474
2017-02-07 $72.56 $73.30 $72.41 $73.13 $59.55 13,325,377
2017-02-06 $72.02 $72.67 $71.44 $72.39 $58.95 7,634,966
2017-02-03 $72.74 $72.75 $71.77 $72.34 $58.91 8,034,271
2017-02-02 $72.61 $72.83 $71.78 $72.25 $58.83 8,814,249
2017-02-01 $72.72 $72.88 $72.06 $72.82 $59.30 7,441,835
2017-01-31 $71.13 $72.58 $70.99 $72.45 $59.00 10,365,481
2017-01-30 $71.00 $71.67 $70.75 $71.51 $58.23 7,242,500
2017-01-27 $71.43 $72.17 $71.16 $71.26 $58.03 6,939,722
2017-01-26 $71.78 $71.85 $71.15 $71.22 $58.00 8,580,128
2017-01-25 $70.82 $72.34 $70.72 $71.91 $58.56 14,026,510
2017-01-24 $70.60 $70.98 $69.78 $70.25 $57.21 10,912,814
2017-01-23 $70.87 $71.29 $70.30 $70.69 $57.56 9,657,611
2017-01-20 $71.97 $72.00 $70.58 $71.01 $57.82 10,270,332
2017-01-19 $71.82 $72.25 $71.23 $71.57 $58.28 9,810,909
2017-01-18 $72.24 $72.47 $71.50 $72.13 $58.74 9,910,026
2017-01-17 $72.92 $72.92 $71.73 $71.91 $58.56 11,706,566
2017-01-13 $73.63 $73.78 $73.00 $73.07 $59.50 8,269,090
2017-01-12 $73.53 $73.68 $72.93 $73.36 $59.74 7,057,690
2017-01-11 $75.52 $75.55 $73.01 $73.77 $60.07 14,165,686
2017-01-10 $76.46 $76.50 $74.93 $75.01 $61.08 8,869,808
2017-01-09 $75.93 $76.09 $75.27 $75.84 $61.76 10,165,306
2017-01-06 $76.45 $76.50 $75.41 $75.49 $61.47 8,979,989
2017-01-05 $76.84 $76.85 $75.57 $76.01 $61.90 9,413,125
2017-01-04 $74.53 $76.98 $74.38 $76.38 $62.20 14,914,161
2017-01-03 $72.34 $74.23 $72.18 $74.16 $60.39 10,953,724
2016-12-30 $72.03 $72.26 $71.30 $71.61 $58.31 9,220,862
2016-12-29 $72.77 $72.85 $71.94 $72.13 $58.74 7,533,582
2016-12-28 $73.61 $73.70 $72.62 $72.77 $59.26 6,387,643
2016-12-27 $73.52 $74.80 $73.51 $73.73 $60.04 6,632,942
2016-12-23 $73.30 $73.89 $73.22 $73.64 $59.97 5,307,649
2016-12-22 $73.68 $73.75 $72.92 $73.30 $59.69 8,413,820
2016-12-21 $74.03 $74.83 $73.56 $73.96 $60.23 7,018,656
2016-12-20 $74.51 $74.63 $73.43 $74.05 $60.30 8,451,975
2016-12-19 $73.61 $75.30 $73.55 $74.40 $60.58 8,212,233
2016-12-16 $74.43 $74.96 $73.94 $74.10 $60.34 14,437,460
2016-12-15 $75.80 $75.99 $74.91 $75.55 $61.52 9,448,767
2016-12-14 $74.86 $76.32 $74.86 $75.71 $61.65 11,822,755
2016-12-13 $73.41 $75.87 $73.40 $74.84 $60.94 12,692,969
2016-12-12 $72.56 $73.68 $72.13 $73.47 $59.45 9,475,901
2016-12-09 $72.34 $73.13 $71.95 $72.70 $58.83 9,936,284
2016-12-08 $72.46 $72.60 $70.83 $72.02 $58.28 12,333,522
2016-12-07 $71.78 $72.90 $71.55 $72.78 $58.90 13,061,031
2016-12-06 $72.67 $72.67 $71.95 $72.47 $58.64 8,723,896
2016-12-05 $72.79 $72.97 $71.93 $72.36 $58.56 9,985,859
2016-12-02 $73.04 $73.60 $72.16 $72.42 $58.60 9,227,901
2016-12-01 $73.97 $74.03 $72.72 $72.84 $58.94 8,270,187
2016-11-30 $75.00 $75.08 $73.59 $73.70 $59.64 10,627,256
2016-11-29 $74.69 $75.40 $74.29 $74.87 $60.59 7,160,662
2016-11-28 $75.30 $75.44 $74.22 $74.54 $60.32 9,338,882
2016-11-25 $75.47 $75.55 $74.87 $75.44 $61.05 3,068,606
2016-11-23 $73.85 $75.35 $73.76 $75.30 $60.93 6,849,189
2016-11-22 $75.06 $75.44 $74.02 $74.46 $60.26 6,019,644
2016-11-21 $74.66 $75.19 $74.45 $74.98 $60.68 6,810,556
2016-11-18 $75.59 $75.74 $74.25 $74.62 $60.38 8,194,306
2016-11-17 $75.85 $76.02 $74.85 $75.58 $61.16 9,413,492
2016-11-16 $76.08 $76.88 $75.57 $76.00 $61.50 8,414,999
2016-11-15 $77.03 $77.11 $75.00 $76.35 $61.78 8,560,108
2016-11-14 $77.04 $77.13 $76.07 $76.75 $62.11 8,832,802
2016-11-11 $77.48 $77.51 $75.29 $76.42 $61.84 12,949,556
2016-11-10 $79.66 $80.00 $76.94 $77.84 $62.99 16,651,836
2016-11-09 $76.80 $80.00 $76.75 $78.47 $63.50 26,693,678
2016-11-08 $73.93 $74.66 $73.29 $74.04 $59.92 7,449,578
2016-11-07 $73.48 $74.71 $73.05 $74.00 $59.88 9,513,489
2016-11-04 $71.52 $73.29 $71.39 $72.43 $58.61 11,779,549
2016-11-03 $72.33 $72.93 $71.68 $71.76 $58.07 9,286,221
2016-11-02 $74.00 $74.35 $72.45 $72.51 $58.68 14,619,961
2016-11-01 $73.63 $74.29 $73.06 $74.07 $59.94 10,741,636
2016-10-31 $74.09 $74.44 $73.55 $73.63 $59.58 8,457,021
2016-10-28 $74.75 $74.78 $73.23 $73.88 $59.79 13,159,961
2016-10-27 $75.93 $76.36 $75.64 $75.83 $61.36 9,596,438
2016-10-26 $74.51 $75.80 $74.26 $75.38 $61.00 8,332,957
2016-10-25 $74.04 $74.68 $73.91 $74.41 $60.21 6,140,797
2016-10-24 $74.51 $74.78 $73.74 $74.15 $60.00 7,404,026
2016-10-21 $74.10 $74.94 $73.78 $74.29 $60.12 8,256,474
2016-10-20 $73.14 $74.81 $73.10 $74.31 $60.13 10,351,438
2016-10-19 $73.50 $73.92 $73.31 $73.34 $59.35 6,326,426
2016-10-18 $73.40 $73.83 $72.91 $73.41 $59.41 6,353,498
2016-10-17 $72.54 $73.46 $72.31 $72.64 $58.78 8,181,411
2016-10-14 $73.27 $73.50 $72.73 $72.75 $58.87 7,359,055
2016-10-13 $72.29 $73.93 $72.21 $73.06 $59.12 10,586,082
2016-10-12 $74.18 $74.21 $72.92 $73.03 $59.10 10,014,543
2016-10-11 $75.14 $75.28 $73.56 $73.82 $59.74 11,909,999
2016-10-10 $75.50 $75.97 $75.26 $75.49 $61.09 7,161,123
2016-10-07 $76.45 $76.48 $74.92 $75.24 $60.89 11,149,150
2016-10-06 $77.38 $77.76 $76.08 $76.21 $61.67 10,168,169
2016-10-05 $77.35 $78.00 $77.20 $77.57 $62.77 7,910,212
2016-10-04 $77.60 $78.42 $77.12 $77.24 $62.50 8,219,372
2016-10-03 $78.63 $78.97 $77.25 $78.03 $63.14 10,626,220
2016-09-30 $78.06 $79.63 $78.05 $79.12 $64.03 11,031,540
2016-09-29 $79.16 $79.34 $77.75 $77.86 $63.01 7,618,560
2016-09-28 $79.12 $79.50 $78.51 $78.97 $63.90 6,854,065
2016-09-27 $79.32 $79.90 $78.64 $79.25 $64.13 13,214,277
2016-09-26 $81.00 $81.13 $79.92 $80.62 $65.24 9,036,049
2016-09-23 $81.55 $82.00 $81.22 $81.37 $65.85 7,534,538
2016-09-22 $81.97 $82.00 $80.90 $81.52 $65.97 8,213,760
2016-09-21 $82.03 $82.05 $80.66 $81.70 $66.11 13,628,830
2016-09-20 $79.64 $82.07 $79.63 $81.78 $66.18 17,560,698
2016-09-19 $78.92 $79.51 $78.81 $78.99 $63.92 7,234,173
2016-09-16 $78.85 $79.19 $78.41 $78.80 $63.77 10,307,872
2016-09-15 $77.75 $79.20 $77.27 $78.84 $63.80 10,138,588
2016-09-14 $77.94 $78.40 $77.44 $77.62 $62.81 8,323,298
2016-09-13 $78.66 $78.66 $77.50 $78.06 $62.79 9,389,637
2016-09-12 $77.69 $79.03 $77.69 $78.85 $63.42 8,896,126
2016-09-09 $78.46 $79.00 $78.05 $78.05 $62.78 10,415,211
2016-09-08 $78.33 $79.14 $77.60 $78.99 $63.54 8,549,621
2016-09-07 $78.38 $78.81 $77.92 $78.22 $62.92 8,232,697
2016-09-06 $77.78 $78.29 $77.25 $77.88 $62.64 11,648,436
2016-09-02 $77.62 $77.76 $76.67 $76.89 $61.85 7,956,223
2016-09-01 $78.43 $78.46 $76.94 $77.42 $62.27 12,403,880
2016-08-31 $77.74 $78.60 $77.58 $78.38 $63.05 9,758,501
2016-08-30 $78.05 $78.39 $77.66 $77.92 $62.68 9,174,195
2016-08-29 $79.65 $79.70 $77.63 $78.17 $62.88 15,383,507
2016-08-26 $80.11 $80.33 $79.27 $79.77 $64.16 8,928,026
2016-08-25 $80.45 $81.00 $79.30 $80.08 $64.41 9,220,130
2016-08-24 $81.47 $82.10 $80.18 $80.50 $64.75 9,699,633
2016-08-23 $81.46 $81.64 $81.02 $81.47 $65.53 8,279,443
2016-08-22 $80.89 $81.53 $80.60 $80.92 $65.09 7,521,994
2016-08-19 $80.56 $81.18 $80.23 $81.00 $65.15 8,227,939
2016-08-18 $80.87 $81.27 $80.18 $80.59 $64.82 8,994,390
2016-08-17 $79.46 $80.87 $79.30 $80.70 $64.91 10,583,799
2016-08-16 $79.57 $79.80 $79.24 $79.25 $63.75 7,969,868
2016-08-15 $79.88 $80.09 $79.43 $79.65 $64.07 7,464,775
2016-08-12 $79.34 $79.77 $78.87 $79.66 $64.08 8,433,980
2016-08-11 $79.15 $79.98 $78.80 $79.57 $64.00 8,454,708
2016-08-10 $79.43 $79.59 $78.45 $78.90 $63.46 12,022,219
2016-08-09 $79.86 $79.90 $79.01 $79.33 $63.81 9,578,220
2016-08-08 $80.46 $80.79 $79.01 $79.74 $64.14 9,511,596
2016-08-05 $80.20 $80.66 $79.86 $80.41 $64.68 10,692,338
2016-08-04 $80.21 $80.63 $79.55 $79.77 $64.16 9,738,262
2016-08-03 $79.72 $80.17 $79.11 $80.09 $64.42 10,868,088
2016-08-02 $80.98 $81.19 $79.45 $79.57 $64.00 13,408,193
2016-08-01 $79.81 $81.21 $79.51 $80.46 $64.72 14,758,005
2016-07-29 $80.60 $80.84 $79.37 $79.47 $63.92 19,465,672
2016-07-28 $81.95 $81.98 $80.62 $81.24 $65.35 13,010,978
2016-07-27 $81.34 $81.98 $81.06 $81.79 $65.79 14,103,755
2016-07-26 $84.05 $84.15 $80.51 $81.05 $65.19 47,371,895
2016-07-25 $86.57 $88.85 $86.28 $88.55 $71.23 15,718,506
2016-07-22 $87.32 $87.44 $86.32 $86.55 $69.62 7,374,693
2016-07-21 $87.16 $87.83 $86.30 $87.24 $70.17 9,453,443
2016-07-20 $85.46 $87.12 $85.10 $86.66 $69.71 9,055,877
2016-07-19 $86.50 $86.96 $85.28 $85.44 $68.72 9,832,808
2016-07-18 $86.94 $87.34 $86.47 $86.93 $69.92 6,788,252
2016-07-15 $85.67 $87.96 $85.54 $86.67 $69.71 11,483,309
2016-07-14 $86.43 $86.51 $85.27 $85.54 $68.80 8,104,351
2016-07-13 $86.71 $87.08 $85.72 $85.75 $68.97 8,334,368
2016-07-12 $86.82 $87.31 $86.48 $86.63 $69.68 7,857,677
2016-07-11 $86.56 $87.23 $86.09 $86.25 $69.38 7,453,859
2016-07-08 $85.96 $86.94 $85.73 $86.55 $69.62 7,628,762
2016-07-07 $85.90 $86.26 $84.77 $85.47 $68.75 6,764,476
2016-07-06 $83.64 $85.91 $83.33 $85.73 $68.96 9,683,817
2016-07-05 $84.68 $85.16 $83.51 $83.89 $67.48 7,621,720
2016-07-01 $83.15 $85.30 $82.75 $84.86 $68.26 8,336,302
2016-06-30 $82.27 $83.42 $81.53 $83.42 $67.10 9,706,528
2016-06-29 $83.39 $83.46 $81.75 $82.27 $66.17 10,452,557
2016-06-28 $79.67 $82.42 $79.45 $82.31 $66.21 14,751,026
2016-06-27 $79.90 $80.47 $77.92 $78.25 $62.94 11,816,137
2016-06-24 $81.17 $82.25 $80.22 $80.47 $64.73 12,438,024
2016-06-23 $83.29 $83.58 $82.54 $83.37 $67.06 5,843,954
2016-06-22 $81.56 $83.79 $81.56 $82.45 $66.32 10,069,576
2016-06-21 $83.35 $83.44 $81.43 $81.79 $65.79 8,411,995
2016-06-20 $83.26 $84.12 $82.90 $82.99 $66.75 6,951,779
2016-06-17 $83.68 $84.17 $82.53 $82.65 $66.48 15,951,268
2016-06-16 $82.78 $83.70 $82.23 $83.51 $67.17 6,172,209
2016-06-15 $84.05 $84.44 $82.97 $83.04 $66.79 7,416,070
2016-06-14 $83.50 $84.56 $82.77 $83.57 $67.22 7,488,663
2016-06-13 $84.03 $84.81 $83.90 $83.98 $67.17 8,194,059
2016-06-10 $84.98 $85.17 $84.08 $84.45 $67.55 8,075,179
2016-06-09 $86.92 $87.25 $85.65 $85.77 $68.60 8,083,739
2016-06-08 $87.52 $88.09 $86.82 $87.42 $69.92 7,331,613
2016-06-07 $87.54 $88.24 $86.90 $87.50 $69.99 7,923,780
2016-06-06 $86.17 $87.87 $86.10 $87.60 $70.07 8,596,714
2016-06-03 $86.85 $86.98 $85.55 $86.15 $68.91 7,443,788
2016-06-02 $86.69 $87.07 $85.86 $86.72 $69.36 7,281,063
2016-06-01 $87.23 $87.30 $86.31 $86.58 $69.25 7,451,798
2016-05-31 $86.40 $87.23 $86.05 $87.06 $69.64 12,517,839
2016-05-27 $85.82 $86.02 $85.20 $85.82 $68.64 6,125,943
2016-05-26 $86.44 $86.50 $85.05 $85.29 $68.22 8,125,976
2016-05-25 $86.80 $87.00 $85.70 $86.51 $69.20 11,653,708
2016-05-24 $83.78 $86.44 $83.71 $86.22 $68.96 13,171,310
2016-05-23 $83.02 $84.03 $82.25 $83.33 $66.65 7,782,691
2016-05-20 $82.17 $83.08 $82.07 $82.64 $66.10 7,952,983
2016-05-19 $82.31 $82.59 $81.28 $82.14 $65.70 9,272,366
2016-05-18 $82.74 $83.44 $82.33 $82.88 $66.29 7,498,250
2016-05-17 $83.50 $83.74 $82.45 $82.76 $66.20 8,379,216
2016-05-16 $82.70 $83.83 $82.50 $83.61 $66.88 6,508,125
2016-05-13 $82.66 $83.87 $82.41 $82.70 $66.15 8,332,857
2016-05-12 $84.10 $84.30 $81.70 $82.76 $66.20 12,095,677
2016-05-11 $86.39 $86.40 $83.81 $83.90 $67.11 8,445,656
2016-05-10 $86.41 $86.48 $84.89 $86.18 $68.93 6,840,044
2016-05-09 $84.99 $86.46 $84.70 $85.67 $68.52 8,469,033
2016-05-06 $85.67 $85.84 $84.04 $84.68 $67.73 9,271,287
2016-05-05 $86.35 $86.40 $85.20 $85.86 $68.68 8,035,814
2016-05-04 $86.66 $86.99 $85.41 $85.60 $68.47 12,187,807
2016-05-03 $88.67 $89.12 $87.00 $87.17 $69.72 9,881,836
2016-05-02 $88.70 $89.45 $86.75 $89.00 $71.19 13,524,049
2016-04-29 $91.19 $92.53 $87.80 $88.21 $70.56 33,629,186
2016-04-28 $100.41 $100.75 $96.80 $97.00 $77.59 15,680,263
2016-04-27 $101.30 $101.78 $100.15 $100.72 $80.56 8,585,754
2016-04-26 $102.02 $103.10 $101.01 $101.33 $81.05 9,342,601
2016-04-25 $101.84 $102.38 $101.50 $102.29 $81.82 8,292,328
2016-04-22 $101.56 $102.45 $100.50 $101.93 $81.53 10,301,937
2016-04-21 $99.90 $101.84 $99.90 $101.74 $81.38 9,038,153
2016-04-20 $99.35 $100.96 $99.35 $100.11 $80.07 8,864,133
2016-04-19 $99.76 $100.73 $99.24 $99.44 $79.54 9,811,679
2016-04-18 $98.17 $99.73 $98.11 $99.20 $79.35 8,067,829
2016-04-15 $98.53 $98.98 $97.62 $98.29 $78.62 8,910,623
2016-04-14 $97.01 $98.77 $96.90 $98.19 $78.54 8,743,406
2016-04-13 $97.84 $97.97 $96.65 $97.19 $77.74 9,298,987
2016-04-12 $96.00 $97.40 $95.50 $97.24 $77.78 9,224,791
2016-04-11 $96.41 $97.05 $95.74 $95.83 $76.65 8,796,261
2016-04-08 $96.21 $97.45 $95.58 $96.09 $76.86 9,722,886
2016-04-07 $97.21 $97.63 $95.09 $95.57 $76.44 13,333,121
2016-04-06 $95.49 $97.50 $95.48 $97.44 $77.94 11,118,826
2016-04-05 $93.55 $96.69 $93.50 $95.57 $76.44 11,808,574
2016-04-04 $94.35 $95.00 $93.75 $94.24 $75.38 8,804,802
2016-04-01 $91.34 $94.38 $91.04 $94.12 $75.28 11,423,026
2016-03-31 $91.90 $92.75 $91.54 $91.86 $73.48 13,656,258
2016-03-30 $92.47 $93.57 $91.56 $91.97 $73.56 8,125,231
2016-03-29 $92.19 $92.24 $90.61 $92.20 $73.75 8,664,497
2016-03-28 $92.07 $94.31 $91.94 $92.46 $73.95 9,606,762
2016-03-24 $89.61 $92.82 $89.44 $91.32 $73.04 14,396,506
2016-03-23 $90.96 $92.22 $89.97 $90.08 $72.05 13,891,940
2016-03-22 $92.14 $93.96 $92.05 $93.72 $74.96 9,830,821
2016-03-21 $90.00 $93.01 $90.00 $92.67 $74.12 9,816,921
2016-03-18 $90.02 $90.73 $89.54 $90.27 $72.20 16,824,269
2016-03-17 $89.79 $90.37 $88.81 $89.53 $71.61 10,549,299
2016-03-16 $88.96 $90.88 $88.91 $90.28 $72.21 8,860,205
2016-03-15 $89.92 $90.07 $89.03 $89.44 $71.54 10,265,118
2016-03-14 $90.00 $91.21 $89.34 $90.46 $72.36 11,004,949
2016-03-11 $89.97 $89.98 $88.80 $89.65 $71.37 10,580,979
2016-03-10 $88.30 $89.90 $87.82 $88.64 $70.56 10,884,508
2016-03-09 $88.94 $89.25 $87.43 $87.83 $69.92 10,428,066
2016-03-08 $89.65 $90.40 $88.35 $88.66 $70.58 10,718,922
2016-03-07 $87.11 $90.04 $86.88 $89.65 $71.37 13,115,464
2016-03-04 $88.30 $89.10 $86.85 $87.21 $69.43 21,201,890
2016-03-03 $89.13 $89.31 $87.48 $87.83 $69.92 12,374,649
2016-03-02 $89.60 $89.68 $87.96 $88.80 $70.69 10,557,176
2016-03-01 $87.90 $89.72 $87.30 $89.69 $71.40 11,746,075
2016-02-29 $87.87 $89.14 $87.25 $87.25 $69.46 12,732,528
2016-02-26 $90.61 $90.92 $87.89 $88.10 $70.13 13,349,727
2016-02-25 $90.00 $90.49 $89.55 $90.16 $71.77 9,171,465
2016-02-24 $87.41 $89.54 $86.79 $89.36 $71.14 8,338,422
2016-02-23 $89.10 $89.40 $87.90 $88.35 $70.33 8,394,523
2016-02-22 $88.35 $89.50 $88.05 $89.10 $70.93 9,749,387
2016-02-19 $88.20 $88.98 $87.12 $87.44 $69.61 12,897,807
2016-02-18 $89.60 $90.95 $88.93 $88.99 $70.84 11,427,537
2016-02-17 $91.09 $91.50 $88.66 $89.36 $71.14 22,772,767
2016-02-16 $90.72 $91.28 $89.89 $91.15 $72.56 12,278,044
2016-02-12 $88.66 $89.88 $86.68 $89.44 $71.20 11,311,721
2016-02-11 $86.50 $88.45 $86.01 $87.36 $69.55 13,013,395
2016-02-10 $88.69 $89.85 $87.54 $87.80 $69.90 13,462,287
2016-02-09 $84.20 $88.48 $84.10 $87.25 $69.46 14,322,656
2016-02-08 $84.19 $86.65 $83.86 $85.26 $67.87 19,111,341
2016-02-05 $86.68 $88.02 $84.45 $85.14 $67.78 15,732,823
2016-02-04 $86.02 $87.45 $85.61 $86.68 $69.00 14,538,729
2016-02-03 $84.91 $86.99 $83.87 $86.39 $68.77 24,497,650
2016-02-02 $84.18 $84.22 $81.89 $82.71 $65.84 16,895,580
2016-02-01 $82.32 $84.52 $82.28 $84.05 $66.91 17,943,640
2016-01-29 $84.28 $85.30 $82.33 $83.00 $66.07 37,029,026
2016-01-28 $90.00 $90.22 $86.86 $87.53 $69.68 14,168,349
2016-01-27 $91.84 $92.10 $89.00 $89.63 $71.35 12,520,348
2016-01-26 $90.72 $92.83 $90.25 $92.21 $73.41 6,889,214
2016-01-25 $91.53 $93.54 $90.43 $90.61 $72.13 10,188,429
2016-01-22 $90.40 $92.07 $89.71 $91.83 $73.10 9,160,703
2016-01-21 $90.37 $90.60 $88.71 $88.87 $70.75 12,158,269
2016-01-20 $88.00 $91.83 $86.28 $90.55 $72.08 19,676,250
2016-01-19 $93.14 $93.22 $88.85 $89.90 $71.57 14,373,723
2016-01-15 $90.37 $92.78 $89.68 $91.84 $73.11 18,108,321
2016-01-14 $92.72 $94.88 $90.79 $93.02 $74.05 16,303,205
2016-01-13 $97.25 $98.03 $92.12 $92.54 $73.67 12,135,732
2016-01-12 $96.90 $98.49 $95.21 $97.10 $77.30 9,830,086
2016-01-11 $97.22 $97.22 $94.29 $96.50 $76.82 12,322,488
2016-01-08 $96.90 $97.99 $96.41 $96.45 $76.78 11,976,034
2016-01-07 $98.06 $99.00 $96.03 $96.25 $76.62 12,944,608
2016-01-06 $97.57 $100.68 $97.52 $100.30 $79.85 12,540,672
2016-01-05 $99.69 $99.85 $98.70 $99.26 $79.02 9,260,812
2016-01-04 $99.77 $100.00 $97.01 $98.01 $78.02 14,904,398
2015-12-31 $102.36 $102.42 $101.17 $101.19 $80.55 6,245,176
2015-12-30 $102.84 $103.05 $102.03 $102.16 $81.33 4,876,271
2015-12-29 $102.25 $103.55 $101.57 $103.36 $82.28 7,647,283
2015-12-28 $103.00 $103.31 $101.51 $101.68 $80.94 5,270,907
2015-12-24 $103.35 $103.90 $103.15 $103.58 $82.46 2,657,160
2015-12-23 $103.59 $103.59 $102.69 $103.14 $82.11 7,279,937
2015-12-22 $102.99 $103.54 $102.49 $102.86 $81.88 7,151,171
2015-12-21 $102.21 $103.26 $101.63 $102.63 $81.70 8,306,474
2015-12-18 $101.68 $101.99 $100.92 $101.60 $80.88 15,768,517
2015-12-17 $104.25 $104.79 $102.33 $102.36 $81.49 7,614,392
2015-12-16 $103.18 $103.49 $101.64 $103.34 $82.27 10,950,294
2015-12-15 $101.74 $103.00 $101.44 $101.97 $81.18 11,740,330
2015-12-14 $99.97 $100.93 $98.66 $100.49 $80.00 10,309,033
2015-12-11 $101.35 $102.47 $99.67 $100.03 $79.29 9,518,903
2015-12-10 $102.45 $103.06 $101.56 $102.62 $81.35 7,653,265
2015-12-09 $103.25 $104.33 $101.50 $101.95 $80.81 7,534,864
2015-12-08 $102.07 $104.07 $101.73 $103.53 $82.07 6,675,558
2015-12-07 $104.11 $104.15 $102.25 $102.91 $81.57 5,956,098
2015-12-04 $101.44 $104.16 $101.25 $104.07 $82.49 8,738,290
2015-12-03 $104.32 $104.59 $100.50 $101.38 $80.36 13,772,369
2015-12-02 $105.00 $105.57 $104.30 $104.44 $82.79 8,850,461
2015-12-01 $106.35 $107.38 $104.65 $105.85 $83.91 10,659,529
2015-11-30 $108.21 $108.31 $105.69 $105.96 $83.99 9,837,828
2015-11-27 $108.14 $108.63 $107.62 $108.00 $85.61 2,749,185
2015-11-25 $106.57 $108.07 $106.31 $107.78 $85.44 5,720,514
2015-11-24 $105.75 $106.80 $105.50 $106.57 $84.48 6,547,140
2015-11-23 $106.70 $107.65 $105.93 $106.36 $84.31 5,481,650
2015-11-20 $107.34 $107.97 $106.42 $106.54 $84.45 7,113,228
2015-11-19 $108.00 $108.05 $106.21 $106.51 $84.43 7,019,598
2015-11-18 $104.49 $108.22 $104.45 $108.13 $85.71 8,246,792
2015-11-17 $104.45 $104.89 $103.50 $104.53 $82.86 6,910,542
2015-11-16 $102.90 $104.00 $101.64 $103.81 $82.29 7,344,204
2015-11-13 $104.09 $104.18 $102.12 $102.57 $81.31 10,848,375
2015-11-12 $106.94 $107.10 $104.16 $104.23 $82.62 8,010,872
2015-11-11 $108.91 $109.23 $107.03 $107.19 $84.97 6,056,763
2015-11-10 $108.10 $109.37 $107.94 $108.85 $86.28 8,571,251
2015-11-09 $108.00 $108.53 $107.08 $108.11 $85.70 8,142,227
2015-11-06 $107.00 $108.34 $106.36 $108.34 $85.88 8,565,868
2015-11-05 $108.33 $108.39 $106.05 $107.83 $85.47 10,182,143
2015-11-04 $109.60 $109.73 $107.30 $108.98 $86.39 8,081,779
2015-11-03 $109.40 $109.54 $108.32 $109.10 $86.48 7,458,627
2015-11-02 $108.76 $109.95 $108.32 $109.60 $86.88 8,362,022
2015-10-30 $109.52 $109.86 $108.08 $108.13 $85.71 8,545,033
2015-10-29 $108.18 $110.77 $107.69 $109.21 $86.57 10,783,338
2015-10-28 $109.00 $109.21 $105.94 $108.13 $85.71 17,795,612
2015-10-27 $109.39 $111.11 $108.69 $110.96 $87.96 15,787,028
2015-10-26 $108.65 $110.36 $107.44 $108.63 $86.11 10,906,469
2015-10-23 $108.46 $109.65 $105.50 $107.99 $85.60 15,001,260
2015-10-22 $102.00 $109.42 $100.40 $107.60 $85.29 24,746,594
2015-10-21 $102.79 $102.92 $99.37 $101.73 $80.64 9,853,462
2015-10-20 $103.43 $103.95 $101.13 $101.66 $80.58 10,164,831
2015-10-19 $102.64 $103.84 $101.84 $103.61 $82.13 7,636,948
2015-10-16 $101.95 $103.37 $101.51 $102.83 $81.51 9,975,752
2015-10-15 $98.09 $101.69 $97.60 $101.64 $80.57 9,462,370
2015-10-14 $98.37 $99.94 $98.11 $98.39 $77.99 9,575,848
2015-10-13 $98.91 $99.82 $98.00 $98.19 $77.83 9,411,248
2015-10-12 $101.08 $101.22 $99.38 $99.51 $78.88 8,863,803
2015-10-09 $101.27 $101.80 $99.45 $100.65 $79.78 8,622,163
2015-10-08 $100.03 $101.16 $98.07 $100.81 $79.91 11,833,123
2015-10-07 $97.99 $100.79 $97.50 $100.27 $79.48 12,457,662
2015-10-06 $98.82 $98.90 $95.05 $97.54 $77.32 14,962,016
2015-10-05 $99.99 $101.30 $97.66 $99.26 $78.68 14,535,998
2015-10-02 $95.54 $98.31 $94.37 $98.28 $77.90 19,143,498
2015-10-01 $98.54 $98.79 $96.35 $98.27 $77.90 13,403,617
2015-09-30 $98.44 $99.71 $96.92 $97.94 $77.64 15,418,283
2015-09-29 $95.08 $97.74 $93.19 $96.00 $76.10 18,416,466
2015-09-28 $99.06 $99.26 $94.57 $94.80 $75.15 23,492,124
2015-09-25 $104.03 $104.19 $99.19 $100.14 $79.38 15,998,874
2015-09-24 $104.39 $105.15 $101.51 $102.51 $81.26 13,464,072
2015-09-23 $106.47 $106.85 $104.70 $105.49 $83.62 7,973,131
2015-09-22 $103.99 $107.04 $102.86 $106.51 $84.43 14,843,485
2015-09-21 $109.12 $109.37 $104.59 $105.74 $83.82 15,141,646
2015-09-18 $109.62 $110.87 $108.21 $108.44 $85.96 13,156,935
2015-09-17 $110.88 $113.31 $109.75 $111.61 $88.47 9,858,410
2015-09-16 $110.72 $111.75 $109.48 $111.03 $88.01 8,116,046
2015-09-15 $109.46 $111.81 $108.85 $111.05 $88.03 7,944,057
2015-09-14 $109.47 $109.63 $108.40 $109.35 $86.68 7,505,798
2015-09-11 $106.86 $109.69 $106.25 $109.63 $86.56 9,387,648
2015-09-10 $104.00 $108.50 $103.87 $107.25 $84.68 10,368,528
2015-09-09 $106.20 $106.45 $103.54 $103.82 $81.97 7,896,456
2015-09-08 $103.84 $104.95 $102.91 $104.90 $82.83 9,992,620
2015-09-04 $101.03 $103.24 $100.55 $102.06 $80.58 10,336,465
2015-09-03 $104.92 $105.00 $101.69 $101.91 $80.47 9,928,124
2015-09-02 $103.44 $104.30 $101.02 $104.27 $82.33 11,509,338
2015-09-01 $102.24 $104.64 $101.00 $101.49 $80.13 13,548,012
2015-08-31 $107.39 $108.33 $104.63 $105.07 $82.96 11,736,947
2015-08-28 $106.96 $108.79 $106.78 $107.78 $85.10 10,755,918
2015-08-27 $108.39 $109.60 $105.67 $107.99 $85.27 14,610,261
2015-08-26 $105.92 $107.10 $102.46 $106.96 $84.45 15,627,607
2015-08-25 $105.43 $107.90 $102.56 $102.56 $80.98 18,482,487
2015-08-24 $97.31 $106.67 $86.00 $100.66 $79.47 25,731,801
2015-08-21 $110.54 $111.22 $105.33 $105.33 $83.17 22,739,404
2015-08-20 $114.86 $116.09 $112.35 $112.39 $88.74 9,200,212
2015-08-19 $116.65 $117.20 $115.40 $116.21 $91.76 7,504,793
2015-08-18 $116.53 $117.70 $115.99 $117.06 $92.43 5,933,975
2015-08-17 $115.08 $116.89 $115.01 $116.42 $91.92 7,126,704
2015-08-14 $114.66 $115.87 $114.55 $115.60 $91.28 5,533,394
2015-08-13 $116.25 $116.71 $115.18 $115.20 $90.96 6,337,354
2015-08-12 $114.85 $116.46 $113.55 $116.25 $91.79 7,011,858
2015-08-11 $115.12 $116.85 $114.68 $115.61 $91.28 6,567,651
2015-08-10 $115.73 $117.12 $115.51 $116.58 $92.05 7,776,169
2015-08-07 $115.28 $115.30 $113.13 $114.44 $90.36 9,670,151
2015-08-06 $119.45 $119.49 $114.81 $115.30 $91.04 10,755,276
2015-08-05 $119.70 $120.07 $118.38 $118.66 $93.69 8,011,138
2015-08-04 $119.60 $120.37 $118.56 $118.87 $93.86 7,876,355
2015-08-03 $118.50 $120.17 $118.18 $119.60 $94.43 11,659,988
2015-07-31 $118.97 $119.00 $117.12 $117.86 $93.06 9,217,883
2015-07-30 $116.11 $118.25 $114.75 $117.90 $93.09 11,977,162
2015-07-29 $118.38 $119.46 $115.11 $115.71 $91.36 23,144,762
2015-07-28 $112.52 $113.40 $110.74 $113.07 $89.28 16,439,670
2015-07-27 $112.63 $112.88 $108.00 $110.54 $87.28 14,883,609
2015-07-24 $116.14 $117.15 $112.66 $112.83 $89.09 15,067,591
2015-07-23 $117.86 $118.60 $117.42 $117.66 $92.90 6,110,293
2015-07-22 $116.82 $118.40 $116.56 $117.44 $92.73 6,977,115

Gilead Sciences Inc (GILD) News Headlines

Top Stock Movers Now: SolarEdge, Gilead Sciences, ADM, and More

The S&P 500 added to its all-time high set Friday, and the Dow also reached a record level at midday Monday, Jan. 22, 2024 amid optimism about the st…

investopedia.com Jan. 22, 2024

Gilead Stock Plunges More Than 10% After Failed Lung Cancer Treatment Trial

Gilead Sciences shares tumbled after the drug giant said an experimental lung cancer treatment it makes missed trial goals.

investopedia.com Jan. 22, 2024

S&P 500 Gains and Losses Today: Index Ticks Up to Another Record Close

The S&P 500 gained 0.2% on Monday, Jan. 22, 2024, reaching a record close for the second straight trading day ahead of key tech earnings reports late…

investopedia.com Jan. 22, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.