Genuine Parts Company (GPC) Exchange: NYSE

Data as of March 28, 2024

$155.07 ($1.60) 1.04%

Genuine Parts Company - Daily Information
Click for more stock information on Genuine Parts Company.
Daily Information Data
Date March 28, 2024
Open $153.77
Previous Close $155.07
High $155.27
Low $153.54
Adjusted Open $153.77
Previous Adjusted Close $155.07
Adjusted High $155.27
Adjusted Low $153.54

About Genuine Parts Company (GPC)

Genuine Parts Company (GPC) is a Fortune 500 automotive, industrial, and office products distributor with product offerings from top-tier manufacturers. GPC was founded in 1928 and acquired several businesses in the following decades, growing steadily in size. In 2018, the company reported over $19 billion in revenue, with more than 5,500 employees in six countries. Over the years, GPC's automotive product offerings have broadened to include everything from brake and tire components to batteries, chemicals, and accessories. GPC's industrial business has also expanded and offers customers tools, supplies, and services related to industrial, electrical, and safety products. GPC's office products business works with both large enterprises and small organizations to provide products such as breakroom and janitorial supplies, writing and printing products, and office furniture. Finally, GPC has formed strategic partnerships with select manufacturers such as ATR WiPro, Sears Commercial, and Negwer Materials.

Historical Stock Data for Genuine Parts Company (GPC)

Date Open High Low Close Adj.Close Volume
2024-03-19 $153.77 $155.27 $153.54 $155.07 $155.07 804,440
2024-03-18 $154.01 $154.94 $153.25 $153.47 $153.47 988,580
2024-03-15 $151.06 $154.79 $151.06 $153.66 $153.66 1,667,795
2024-03-14 $153.50 $153.67 $151.47 $151.87 $151.87 824,495
2024-03-13 $154.48 $154.91 $153.42 $153.49 $153.49 1,033,061
2024-03-12 $152.90 $154.40 $152.18 $154.01 $154.01 828,234
2024-03-11 $151.15 $152.58 $150.86 $152.45 $152.45 1,279,844
2024-03-08 $150.64 $151.36 $150.06 $150.96 $150.96 1,021,346
2024-03-07 $150.84 $152.62 $150.47 $150.82 $150.82 1,080,811
2024-03-06 $150.70 $151.39 $149.49 $149.83 $149.83 776,001
2024-03-05 $149.93 $151.09 $149.14 $149.94 $149.94 1,079,496
2024-03-04 $149.30 $150.59 $149.21 $149.97 $149.97 820,721
2024-03-01 $148.84 $149.49 $147.79 $149.21 $149.21 1,141,023
2024-02-29 $151.40 $151.74 $148.62 $149.26 $149.26 2,080,740
2024-02-28 $151.05 $152.64 $150.92 $151.75 $150.74 1,154,695
2024-02-27 $149.58 $150.84 $148.85 $150.57 $150.57 820,766
2024-02-26 $148.83 $149.57 $148.25 $148.42 $148.42 1,051,662
2024-02-23 $146.28 $148.10 $146.10 $147.88 $147.88 1,332,346
2024-02-22 $144.67 $146.69 $144.09 $146.12 $146.12 1,125,151
2024-02-21 $144.63 $145.98 $143.30 $144.46 $144.46 1,426,932
2024-02-20 $142.11 $145.00 $141.22 $144.28 $144.28 1,146,869
2024-02-16 $143.09 $144.50 $142.64 $142.93 $142.93 1,161,509
2024-02-15 $135.00 $143.90 $135.00 $143.71 $143.71 2,554,270
2024-02-14 $143.04 $144.16 $142.32 $144.04 $144.04 1,481,662
2024-02-13 $143.01 $143.60 $141.77 $142.41 $142.41 1,218,437
2024-02-12 $143.54 $145.88 $143.44 $145.14 $145.14 1,113,429
2024-02-09 $142.35 $143.21 $141.43 $143.18 $143.18 867,127
2024-02-08 $141.31 $142.36 $141.20 $142.31 $142.31 1,255,262
2024-02-07 $141.74 $142.93 $141.24 $142.78 $142.78 963,027
2024-02-06 $139.19 $141.38 $138.91 $141.32 $141.32 846,118
2024-02-05 $141.08 $142.06 $139.39 $140.14 $140.14 880,377
2024-02-02 $142.35 $143.62 $140.95 $142.38 $142.38 945,797
2024-02-01 $140.34 $142.69 $139.37 $142.67 $142.67 804,582
2024-01-31 $143.88 $144.22 $139.70 $140.23 $140.23 1,154,526
2024-01-30 $142.55 $143.44 $141.60 $143.25 $143.25 719,795
2024-01-29 $142.90 $143.68 $141.71 $142.74 $142.74 710,564
2024-01-26 $143.37 $143.37 $142.45 $142.63 $142.63 648,578
2024-01-25 $142.52 $143.01 $141.61 $142.52 $142.52 640,825
2024-01-24 $143.53 $143.57 $141.22 $141.67 $141.67 701,262
2024-01-23 $144.38 $144.93 $142.22 $143.02 $143.02 910,348
2024-01-22 $142.05 $144.07 $141.94 $143.57 $143.57 977,176
2024-01-19 $139.85 $143.32 $139.27 $142.09 $142.09 1,268,073
2024-01-18 $137.78 $139.87 $137.34 $139.45 $139.45 760,947
2024-01-17 $139.11 $140.11 $137.04 $137.98 $137.98 734,221
2024-01-16 $138.47 $139.83 $138.24 $139.80 $139.80 987,979
2024-01-12 $139.33 $140.29 $138.35 $138.80 $138.80 699,520
2024-01-11 $137.73 $138.61 $136.50 $138.43 $138.43 904,518
2024-01-10 $137.54 $138.47 $137.12 $137.67 $137.67 787,382
2024-01-09 $137.51 $138.82 $136.31 $137.20 $137.20 912,921
2024-01-08 $136.90 $138.47 $136.01 $138.46 $138.46 866,006
2024-01-05 $135.34 $137.72 $135.20 $136.62 $136.62 818,182
2024-01-04 $135.20 $136.97 $135.00 $136.16 $136.16 984,372
2024-01-03 $137.60 $138.82 $135.85 $136.15 $136.15 1,145,498
2024-01-02 $138.20 $140.73 $137.76 $138.09 $138.09 790,597
2023-12-29 $138.11 $138.86 $137.64 $138.50 $138.50 705,830
2023-12-28 $138.57 $138.70 $137.51 $138.39 $138.39 602,965
2023-12-27 $138.76 $139.58 $138.09 $138.77 $138.77 505,860
2023-12-26 $138.99 $139.48 $137.98 $138.62 $138.62 484,386
2023-12-22 $138.43 $139.92 $138.03 $138.98 $138.98 452,413
2023-12-21 $138.26 $138.77 $137.06 $138.47 $138.47 759,376
2023-12-20 $138.38 $139.63 $136.79 $136.85 $136.85 793,214
2023-12-19 $139.94 $140.48 $138.40 $138.95 $138.95 890,287
2023-12-18 $138.65 $139.83 $137.86 $139.61 $139.61 853,889
2023-12-15 $138.96 $140.04 $137.30 $138.39 $138.39 2,662,208
2023-12-14 $139.00 $141.57 $138.49 $139.87 $139.87 1,259,101
2023-12-13 $136.17 $137.92 $135.06 $137.61 $137.61 914,949
2023-12-12 $135.44 $135.65 $134.56 $135.63 $135.63 711,722
2023-12-11 $134.49 $135.97 $134.20 $135.60 $135.60 1,055,005
2023-12-08 $134.80 $135.48 $132.80 $132.98 $132.98 1,188,424
2023-12-07 $135.94 $136.27 $134.28 $134.28 $134.28 1,018,690
2023-12-06 $134.99 $137.25 $134.50 $136.50 $136.50 929,146
2023-12-05 $136.77 $136.77 $133.81 $134.03 $134.03 1,325,033
2023-12-04 $134.21 $137.63 $134.21 $137.32 $137.32 1,947,295
2023-12-01 $133.48 $135.25 $132.55 $134.70 $134.70 1,423,334
2023-11-30 $133.68 $134.00 $131.78 $132.78 $132.78 1,793,785
2023-11-29 $134.52 $135.37 $133.68 $133.86 $132.91 786,558
2023-11-28 $135.40 $135.62 $134.15 $134.36 $133.41 934,969
2023-11-27 $137.00 $137.00 $135.06 $135.06 $134.10 984,731
2023-11-24 $137.77 $138.41 $137.40 $137.40 $136.42 407,735
2023-11-22 $138.20 $138.24 $136.83 $137.77 $136.79 879,155
2023-11-21 $136.86 $138.20 $136.75 $137.47 $136.49 648,867
2023-11-20 $137.27 $137.93 $136.00 $137.35 $136.37 709,522
2023-11-17 $138.55 $138.94 $136.78 $137.41 $136.43 1,481,413
2023-11-16 $137.07 $138.30 $136.59 $137.47 $136.49 1,042,072
2023-11-15 $138.59 $139.53 $137.60 $137.87 $136.89 792,052
2023-11-14 $137.45 $138.77 $137.45 $138.26 $137.28 952,210
2023-11-13 $135.45 $136.12 $134.39 $135.39 $134.43 767,495
2023-11-10 $135.39 $136.54 $134.54 $136.16 $136.16 735,627
2023-11-09 $135.11 $135.76 $134.43 $135.04 $135.04 874,768
2023-11-08 $135.55 $135.59 $134.01 $134.46 $134.46 1,010,677
2023-11-07 $133.74 $135.67 $133.30 $135.54 $135.54 1,016,636
2023-11-06 $133.79 $134.45 $132.95 $133.68 $133.68 940,035
2023-11-03 $132.63 $134.57 $132.48 $134.02 $134.02 842,410
2023-11-02 $129.58 $130.84 $127.92 $130.69 $130.69 1,234,772
2023-11-01 $128.83 $129.20 $127.65 $128.78 $128.78 1,051,243
2023-10-31 $127.68 $129.47 $127.44 $128.86 $128.86 2,163,369
2023-10-30 $127.58 $128.51 $126.35 $127.52 $127.52 973,119
2023-10-27 $128.97 $129.49 $126.54 $127.12 $127.12 889,248
2023-10-26 $128.67 $129.64 $127.45 $128.93 $128.93 1,260,758
2023-10-25 $128.66 $129.75 $127.64 $128.43 $128.43 973,957
2023-10-24 $129.26 $129.88 $128.27 $128.79 $128.79 1,429,099
2023-10-23 $128.23 $129.65 $126.85 $128.26 $128.26 1,770,653
2023-10-20 $130.60 $133.35 $128.39 $128.63 $128.63 1,873,028
2023-10-19 $142.28 $143.84 $129.91 $130.12 $130.12 2,611,864
2023-10-18 $149.60 $150.32 $148.36 $148.73 $148.73 910,680
2023-10-17 $148.97 $150.91 $148.39 $150.21 $150.21 813,825
2023-10-16 $148.59 $150.38 $148.39 $149.69 $149.69 986,524
2023-10-13 $147.79 $148.46 $146.03 $147.04 $147.04 769,254
2023-10-12 $146.67 $148.35 $145.57 $147.28 $147.28 1,092,699
2023-10-11 $147.91 $148.23 $145.94 $146.77 $146.77 871,434
2023-10-10 $147.17 $148.59 $146.85 $147.64 $147.64 1,080,215
2023-10-09 $144.42 $147.09 $144.15 $146.69 $146.69 1,231,117
2023-10-06 $142.33 $145.00 $141.73 $144.06 $144.06 810,421
2023-10-05 $143.14 $143.85 $142.15 $142.69 $142.69 691,713
2023-10-04 $140.81 $143.53 $140.18 $143.01 $143.01 999,180
2023-10-03 $144.96 $144.96 $139.67 $140.57 $140.57 1,419,478
2023-10-02 $143.60 $146.14 $142.91 $145.18 $145.18 1,329,019
2023-09-29 $144.76 $145.60 $143.88 $144.38 $144.38 994,022
2023-09-28 $142.44 $143.44 $141.58 $143.26 $143.26 1,018,906
2023-09-27 $143.75 $144.00 $141.67 $142.31 $142.31 1,074,589
2023-09-26 $146.23 $146.62 $142.85 $143.00 $143.00 850,278
2023-09-25 $146.10 $147.93 $146.10 $146.99 $146.99 732,896
2023-09-22 $145.48 $147.30 $145.36 $146.35 $146.35 569,793
2023-09-21 $148.57 $148.63 $145.61 $145.64 $145.64 780,544
2023-09-20 $149.14 $150.65 $148.30 $149.26 $149.26 796,287
2023-09-19 $147.48 $148.92 $146.45 $148.54 $148.54 797,048
2023-09-18 $148.70 $149.63 $147.92 $148.07 $148.07 483,460
2023-09-15 $150.30 $150.30 $148.72 $148.83 $148.83 932,525
2023-09-14 $149.18 $150.28 $148.74 $150.20 $150.20 566,270
2023-09-13 $147.74 $149.15 $147.56 $148.47 $148.47 684,768
2023-09-12 $148.61 $148.63 $146.60 $147.28 $147.28 892,603
2023-09-11 $150.39 $150.69 $148.40 $148.71 $148.71 698,071
2023-09-08 $150.82 $151.26 $149.59 $149.99 $149.99 693,714
2023-09-07 $150.60 $151.18 $149.43 $151.01 $151.01 1,055,835
2023-09-06 $151.75 $152.61 $151.00 $151.78 $150.83 824,541
2023-09-05 $154.51 $154.51 $151.88 $152.34 $151.39 892,869
2023-09-01 $154.80 $155.10 $153.73 $155.08 $155.08 575,324
2023-08-31 $155.83 $156.14 $153.67 $153.73 $153.73 996,482
2023-08-30 $154.72 $157.43 $154.53 $155.73 $155.73 517,125
2023-08-29 $153.51 $155.06 $152.57 $155.00 $155.00 780,463
2023-08-28 $152.94 $154.52 $152.61 $153.46 $153.46 549,386
2023-08-25 $153.38 $154.25 $152.42 $153.04 $153.04 666,193
2023-08-24 $153.91 $154.71 $152.45 $152.54 $152.54 544,754
2023-08-23 $152.98 $154.54 $152.98 $154.36 $154.36 630,027
2023-08-22 $153.64 $154.22 $152.75 $153.12 $153.12 542,069
2023-08-21 $154.68 $155.20 $152.85 $153.88 $153.88 776,863
2023-08-18 $153.25 $156.05 $153.25 $154.87 $154.87 646,170
2023-08-17 $156.61 $157.58 $154.27 $154.31 $154.31 565,344
2023-08-16 $155.66 $157.65 $155.51 $156.45 $156.45 898,128
2023-08-15 $156.89 $156.99 $154.64 $154.78 $154.78 862,244
2023-08-14 $157.30 $157.89 $155.88 $157.14 $157.14 1,067,255
2023-08-11 $156.54 $158.60 $156.25 $157.99 $157.99 696,512
2023-08-10 $155.63 $158.02 $155.33 $156.17 $156.17 952,632
2023-08-09 $155.56 $156.98 $155.05 $156.51 $156.51 1,213,064
2023-08-08 $155.28 $155.96 $152.93 $155.37 $155.37 1,034,108
2023-08-07 $156.41 $157.19 $155.94 $156.47 $156.47 743,398
2023-08-04 $156.35 $157.50 $155.41 $155.50 $155.50 660,834
2023-08-03 $155.28 $156.52 $154.17 $155.69 $155.69 931,349
2023-08-02 $156.36 $157.00 $155.02 $155.35 $155.35 801,001
2023-08-01 $155.96 $157.07 $155.30 $156.77 $156.77 945,312
2023-07-31 $156.94 $157.21 $154.73 $155.72 $155.72 1,703,921
2023-07-28 $156.87 $157.44 $155.58 $156.33 $156.33 669,804
2023-07-27 $158.02 $158.25 $155.32 $155.81 $155.81 1,134,786
2023-07-26 $157.30 $158.57 $157.20 $157.97 $157.97 648,410
2023-07-25 $157.05 $158.25 $155.55 $157.83 $157.83 691,902
2023-07-24 $156.87 $157.91 $155.98 $157.55 $157.55 904,292
2023-07-21 $155.00 $157.93 $153.88 $156.31 $156.31 1,485,413
2023-07-20 $160.61 $161.28 $154.68 $155.17 $155.17 2,260,762
2023-07-19 $167.78 $168.84 $166.81 $168.07 $168.07 997,573
2023-07-18 $167.12 $168.51 $166.43 $167.27 $167.27 904,978
2023-07-17 $165.49 $167.31 $165.29 $166.67 $166.67 702,737
2023-07-14 $164.57 $166.27 $164.01 $165.94 $165.94 1,160,979
2023-07-13 $168.64 $169.04 $164.73 $164.77 $164.77 999,860
2023-07-12 $169.99 $170.57 $168.55 $169.75 $169.75 755,474
2023-07-11 $167.48 $169.80 $167.00 $168.74 $168.74 673,712
2023-07-10 $165.42 $168.65 $165.26 $166.88 $166.88 708,513
2023-07-07 $164.68 $165.73 $164.43 $165.42 $165.42 925,961
2023-07-06 $166.12 $166.90 $163.83 $165.07 $165.07 892,794
2023-07-05 $167.84 $167.96 $166.34 $166.97 $166.97 796,346
2023-07-03 $168.51 $169.11 $167.13 $167.99 $167.99 631,566
2023-06-30 $167.17 $169.65 $166.01 $169.23 $169.23 823,620
2023-06-29 $165.05 $166.71 $164.48 $166.06 $166.06 543,918
2023-06-28 $165.11 $165.87 $163.78 $165.14 $165.14 776,808
2023-06-27 $163.30 $165.80 $163.05 $164.95 $164.95 918,070
2023-06-26 $160.07 $163.39 $160.07 $162.65 $162.65 890,874
2023-06-23 $161.22 $161.22 $158.58 $159.67 $159.67 1,330,159
2023-06-22 $161.62 $162.45 $160.37 $161.49 $161.49 592,309
2023-06-21 $158.68 $162.23 $158.52 $161.47 $161.47 794,763
2023-06-20 $161.04 $161.50 $158.25 $159.59 $159.59 913,124
2023-06-16 $163.46 $163.64 $160.83 $161.47 $161.47 1,381,978
2023-06-15 $159.86 $162.05 $159.39 $161.65 $161.65 794,216
2023-06-14 $159.25 $160.60 $158.09 $158.72 $158.72 716,910
2023-06-13 $157.81 $159.38 $157.48 $159.13 $159.13 879,661
2023-06-12 $156.36 $158.31 $155.62 $158.13 $158.13 994,821
2023-06-09 $154.49 $156.62 $153.41 $155.82 $155.82 849,512
2023-06-08 $153.48 $154.21 $152.53 $154.15 $154.15 752,106
2023-06-07 $152.04 $153.58 $151.28 $153.36 $153.36 922,601
2023-06-06 $151.62 $153.53 $151.38 $152.30 $152.30 643,628
2023-06-05 $153.49 $153.49 $150.98 $152.00 $152.00 843,500
2023-06-02 $149.86 $153.51 $149.41 $153.35 $153.35 1,020,340
2023-06-01 $150.35 $150.98 $147.92 $149.22 $149.22 1,276,386
2023-05-31 $147.81 $150.18 $145.30 $148.93 $147.99 2,443,024
2023-05-30 $156.67 $157.85 $155.56 $157.70 $156.70 931,513
2023-05-26 $158.37 $158.55 $156.92 $157.21 $156.22 758,903
2023-05-25 $157.88 $159.18 $156.83 $158.55 $157.55 676,427
2023-05-24 $161.28 $161.28 $158.22 $158.32 $157.32 552,839
2023-05-23 $161.51 $162.63 $160.20 $160.47 $159.45 600,041
2023-05-22 $165.19 $165.71 $162.43 $163.17 $162.14 763,947
2023-05-19 $164.89 $165.90 $163.79 $164.77 $164.77 689,071
2023-05-18 $166.11 $166.11 $163.08 $164.78 $164.78 620,979
2023-05-17 $165.95 $166.55 $165.15 $166.36 $166.36 617,143
2023-05-16 $167.44 $167.44 $165.00 $165.56 $165.56 720,853
2023-05-15 $170.27 $170.68 $167.73 $168.42 $168.42 743,407
2023-05-12 $171.84 $172.71 $169.57 $170.65 $170.65 510,842
2023-05-11 $172.91 $173.78 $171.03 $171.64 $171.64 695,103
2023-05-10 $173.99 $174.91 $171.91 $173.69 $173.69 682,827
2023-05-09 $172.14 $173.27 $171.30 $173.22 $173.22 682,269
2023-05-08 $173.45 $173.85 $171.36 $172.61 $172.61 1,045,520
2023-05-05 $171.96 $174.45 $171.77 $173.73 $173.73 821,542
2023-05-04 $171.99 $172.94 $169.78 $171.31 $171.31 1,761,747
2023-05-03 $172.49 $173.17 $171.60 $171.98 $171.98 1,407,096
2023-05-02 $170.90 $171.58 $167.86 $170.96 $170.96 1,760,394
2023-05-01 $168.69 $171.77 $168.69 $170.92 $170.92 965,233
2023-04-28 $167.57 $168.52 $166.89 $168.31 $168.31 766,489
2023-04-27 $163.52 $167.65 $163.45 $167.61 $167.61 983,160
2023-04-26 $164.00 $165.04 $163.05 $163.42 $163.42 663,189
2023-04-25 $166.85 $167.20 $164.89 $165.14 $165.14 703,186
2023-04-24 $166.48 $167.31 $166.05 $167.20 $167.20 653,107
2023-04-21 $170.01 $170.02 $166.24 $166.52 $166.52 934,287
2023-04-20 $165.92 $170.02 $165.80 $168.62 $168.62 1,296,481
2023-04-19 $166.56 $166.56 $165.32 $166.50 $166.50 1,038,488
2023-04-18 $166.64 $167.90 $166.00 $166.47 $166.47 902,381
2023-04-17 $165.37 $167.69 $164.70 $166.30 $166.30 1,212,112
2023-04-14 $164.55 $166.86 $164.03 $165.07 $165.07 1,037,432
2023-04-13 $166.22 $166.22 $162.47 $164.23 $164.23 910,924
2023-04-12 $165.40 $167.89 $165.09 $166.62 $166.62 730,218
2023-04-11 $165.13 $166.91 $165.02 $165.37 $165.37 675,807
2023-04-10 $162.21 $164.95 $162.13 $164.78 $164.78 719,175
2023-04-06 $161.92 $162.77 $160.73 $162.28 $162.28 859,806
2023-04-05 $164.64 $164.64 $161.78 $162.16 $162.16 745,003
2023-04-04 $168.26 $168.64 $163.77 $164.84 $164.84 721,663
2023-04-03 $167.18 $169.14 $167.18 $168.28 $168.28 837,248
2023-03-31 $165.02 $167.44 $165.02 $167.31 $167.31 799,099
2023-03-30 $165.13 $165.76 $163.86 $164.37 $164.37 1,021,053
2023-03-29 $161.74 $162.54 $159.76 $162.54 $162.54 1,037,282
2023-03-28 $159.31 $161.92 $159.25 $161.34 $161.34 987,642
2023-03-27 $158.33 $159.76 $157.11 $159.03 $159.03 1,187,327
2023-03-24 $156.08 $157.76 $154.81 $156.88 $156.88 1,619,899
2023-03-23 $162.62 $163.38 $152.96 $154.29 $154.29 1,929,737
2023-03-22 $165.69 $166.27 $162.59 $162.63 $162.63 1,252,600
2023-03-21 $166.27 $167.07 $164.72 $165.92 $165.92 1,197,505
2023-03-20 $162.96 $165.79 $162.76 $164.75 $164.75 1,236,754
2023-03-17 $163.85 $164.33 $160.45 $162.07 $162.07 6,636,995
2023-03-16 $162.24 $164.84 $161.25 $164.66 $164.66 1,493,780
2023-03-15 $162.44 $163.40 $159.88 $163.13 $163.13 1,459,178
2023-03-14 $164.08 $164.99 $161.93 $163.80 $163.80 1,736,930
2023-03-13 $161.21 $164.68 $160.63 $162.50 $162.50 1,466,761
2023-03-10 $165.37 $166.29 $162.57 $162.99 $162.99 1,028,036
2023-03-09 $168.81 $169.47 $164.85 $165.20 $165.20 808,096
2023-03-08 $170.39 $170.82 $168.08 $168.72 $168.72 841,542
2023-03-07 $174.02 $174.17 $170.01 $170.23 $170.23 839,815
2023-03-06 $171.80 $173.96 $171.56 $173.61 $173.61 1,375,381
2023-03-03 $171.59 $172.30 $170.25 $171.80 $171.80 1,280,159
2023-03-02 $168.38 $171.10 $166.85 $170.93 $170.93 2,607,826
2023-03-01 $175.10 $175.60 $169.57 $170.31 $169.37 1,777,128
2023-02-28 $178.49 $179.56 $176.25 $176.86 $175.88 1,698,027
2023-02-27 $180.65 $181.37 $177.75 $178.34 $177.35 1,285,735
2023-02-24 $178.87 $180.29 $176.64 $178.82 $177.83 1,116,304
2023-02-23 $175.03 $180.75 $175.03 $179.76 $178.77 1,476,830
2023-02-22 $175.57 $176.28 $173.57 $173.91 $172.95 988,313
2023-02-21 $178.09 $178.46 $174.34 $174.34 $173.38 1,140,226
2023-02-17 $179.23 $180.73 $178.52 $180.14 $180.14 850,003
2023-02-16 $178.88 $180.46 $178.07 $179.15 $179.15 831,998
2023-02-15 $176.89 $179.84 $176.81 $179.68 $179.68 932,164
2023-02-14 $175.61 $177.63 $174.89 $176.61 $176.61 912,545
2023-02-13 $173.02 $177.39 $172.69 $175.79 $175.79 1,069,820
2023-02-10 $169.11 $173.36 $168.93 $173.04 $173.04 940,390
2023-02-09 $170.35 $171.53 $168.62 $169.25 $169.25 864,726
2023-02-08 $168.00 $170.49 $167.19 $169.46 $169.46 975,064
2023-02-07 $168.67 $169.50 $166.38 $168.97 $168.97 642,509
2023-02-06 $168.08 $169.64 $167.12 $169.18 $169.18 1,443,168
2023-02-03 $170.54 $170.90 $168.26 $168.29 $168.29 847,930
2023-02-02 $168.54 $170.92 $167.65 $170.75 $170.75 1,178,280
2023-02-01 $167.17 $169.20 $165.73 $168.57 $168.57 857,771
2023-01-31 $167.15 $167.83 $165.90 $167.82 $167.82 938,810
2023-01-30 $165.88 $167.75 $165.84 $166.61 $166.61 661,991
2023-01-27 $168.14 $168.14 $165.15 $165.94 $165.94 832,855
2023-01-26 $167.00 $168.19 $166.37 $167.99 $167.99 722,854
2023-01-25 $164.65 $166.63 $163.93 $166.47 $166.47 653,216
2023-01-24 $163.10 $166.75 $162.05 $165.44 $165.44 816,158
2023-01-23 $162.69 $163.93 $161.30 $162.70 $162.70 768,748
2023-01-20 $161.81 $162.05 $159.98 $161.74 $161.74 1,347,711
2023-01-19 $165.79 $165.79 $161.27 $161.37 $161.37 1,024,394
2023-01-18 $169.03 $170.00 $165.89 $166.20 $166.20 834,714
2023-01-17 $170.17 $170.66 $168.07 $168.54 $168.54 797,995
2023-01-13 $168.22 $170.10 $168.10 $169.56 $169.56 1,075,021
2023-01-12 $169.34 $169.67 $167.54 $168.95 $168.95 1,038,840
2023-01-11 $170.15 $171.21 $169.04 $169.16 $169.16 1,150,124
2023-01-10 $170.55 $170.99 $168.09 $169.75 $169.75 917,761
2023-01-09 $171.27 $173.04 $170.23 $170.41 $170.41 874,142
2023-01-06 $170.05 $171.34 $169.05 $170.84 $170.84 1,042,364
2023-01-05 $171.58 $171.70 $167.40 $168.57 $168.57 995,744
2023-01-04 $169.71 $172.35 $169.53 $171.94 $171.94 1,133,545
2023-01-03 $173.18 $173.18 $168.92 $169.81 $169.81 1,924,388
2022-12-30 $174.80 $174.80 $172.08 $173.51 $173.51 680,617
2022-12-29 $175.70 $176.48 $174.93 $175.24 $175.24 454,682
2022-12-28 $177.29 $178.36 $175.11 $175.19 $175.19 428,481
2022-12-27 $177.30 $178.25 $176.61 $177.29 $177.29 545,363
2022-12-23 $174.99 $176.59 $174.07 $176.57 $176.57 385,217
2022-12-22 $176.73 $176.89 $173.45 $174.99 $174.99 615,621
2022-12-21 $176.60 $178.58 $175.90 $177.96 $177.96 494,294
2022-12-20 $176.11 $176.93 $175.19 $175.63 $175.63 712,146
2022-12-19 $177.14 $177.84 $174.89 $175.87 $175.87 604,854
2022-12-16 $177.04 $178.08 $174.65 $176.81 $176.81 1,663,602
2022-12-15 $177.93 $179.14 $176.94 $178.76 $178.76 893,791
2022-12-14 $178.40 $180.96 $177.55 $179.08 $179.08 851,291
2022-12-13 $184.80 $184.80 $177.15 $178.05 $178.05 1,398,245
2022-12-12 $178.43 $182.02 $177.29 $182.02 $182.02 1,116,905
2022-12-09 $184.55 $185.74 $181.94 $182.26 $182.26 910,388
2022-12-08 $183.73 $186.30 $183.53 $185.63 $185.63 968,119
2022-12-07 $182.40 $184.74 $181.93 $182.86 $182.86 800,109
2022-12-06 $184.87 $186.50 $180.88 $182.66 $182.66 951,876
2022-12-05 $185.65 $185.68 $183.20 $184.92 $184.92 980,822
2022-12-02 $184.14 $187.73 $182.83 $187.28 $187.28 864,495
2022-12-01 $183.12 $185.40 $182.47 $184.90 $184.90 841,877
2022-11-30 $180.04 $183.33 $178.64 $183.33 $183.33 1,679,929
2022-11-29 $182.94 $183.72 $180.22 $180.55 $180.55 1,212,178
2022-11-28 $185.05 $185.49 $183.04 $183.23 $183.23 828,010
2022-11-25 $184.52 $186.11 $183.97 $186.10 $186.10 404,365
2022-11-23 $183.96 $185.00 $183.70 $183.92 $183.92 575,513
2022-11-22 $183.56 $184.88 $182.64 $183.99 $183.99 722,315
2022-11-21 $180.83 $183.74 $180.20 $182.29 $182.29 620,988
2022-11-18 $181.30 $181.89 $179.02 $180.68 $180.68 785,511
2022-11-17 $178.70 $179.50 $176.55 $179.40 $179.40 884,297
2022-11-16 $178.32 $182.85 $177.16 $179.90 $179.90 937,419
2022-11-15 $181.27 $182.09 $178.50 $181.43 $181.43 921,216
2022-11-14 $177.77 $182.16 $177.41 $179.77 $179.77 884,637
2022-11-11 $182.57 $183.48 $177.23 $177.96 $177.96 1,162,977
2022-11-10 $182.71 $183.00 $180.32 $182.20 $182.20 1,088,613
2022-11-09 $180.07 $181.35 $177.79 $178.38 $178.38 978,120
2022-11-08 $180.65 $182.23 $178.69 $180.57 $180.57 692,809
2022-11-07 $178.36 $180.16 $177.85 $180.02 $180.02 680,650
2022-11-04 $179.04 $179.74 $176.03 $178.20 $178.20 599,646
2022-11-03 $173.82 $177.80 $173.28 $177.05 $177.05 802,213
2022-11-02 $178.70 $179.07 $175.07 $175.07 $175.07 1,101,965
2022-11-01 $178.42 $179.97 $176.46 $179.25 $179.25 822,493
2022-10-31 $177.94 $179.81 $176.90 $177.86 $177.86 1,841,625
2022-10-28 $175.49 $179.64 $175.38 $178.86 $178.86 864,182
2022-10-27 $172.50 $175.20 $172.50 $174.98 $174.98 1,043,361
2022-10-26 $172.40 $172.86 $169.31 $171.28 $171.28 995,169
2022-10-25 $169.94 $172.01 $168.13 $171.65 $171.65 1,441,723
2022-10-24 $163.58 $170.61 $163.58 $170.55 $170.55 1,331,704
2022-10-21 $158.75 $162.36 $157.62 $162.35 $162.35 998,626
2022-10-20 $161.75 $161.75 $154.69 $157.87 $157.87 1,358,887
2022-10-19 $159.98 $160.89 $157.85 $158.97 $158.97 867,400
2022-10-18 $161.15 $162.35 $158.60 $160.63 $160.63 854,572
2022-10-17 $156.04 $158.67 $155.87 $158.24 $158.24 845,589
2022-10-14 $157.47 $157.97 $154.41 $154.49 $154.49 907,242
2022-10-13 $152.73 $157.69 $151.64 $156.54 $156.54 714,032
2022-10-12 $156.78 $157.27 $154.88 $154.92 $154.92 653,030
2022-10-11 $154.91 $157.94 $154.70 $156.78 $156.78 1,221,638
2022-10-10 $154.74 $155.47 $153.31 $154.50 $154.50 560,719
2022-10-07 $155.71 $155.71 $153.09 $153.87 $153.87 679,074
2022-10-06 $157.51 $158.48 $156.36 $156.83 $156.83 604,421
2022-10-05 $155.63 $158.54 $154.92 $157.51 $157.51 771,549
2022-10-04 $154.65 $156.69 $154.44 $156.47 $156.47 784,192
2022-10-03 $150.73 $154.10 $150.03 $152.91 $152.91 804,794
2022-09-30 $150.01 $151.55 $148.34 $149.32 $149.32 905,029
2022-09-29 $151.11 $151.16 $148.99 $149.70 $149.70 861,917
2022-09-28 $149.65 $153.79 $148.76 $152.67 $152.67 828,094
2022-09-27 $150.36 $151.26 $147.70 $148.64 $148.64 744,564
2022-09-26 $151.00 $151.86 $148.77 $149.13 $149.13 971,956
2022-09-23 $153.00 $153.46 $149.71 $151.04 $151.04 920,776
2022-09-22 $155.84 $155.84 $153.62 $154.32 $154.32 808,002
2022-09-21 $158.30 $160.26 $155.59 $155.60 $155.60 675,874
2022-09-20 $157.07 $157.74 $155.15 $157.15 $157.15 720,207
2022-09-19 $154.16 $158.61 $154.16 $158.53 $158.53 1,037,551
2022-09-16 $153.27 $155.78 $152.68 $154.68 $154.68 2,068,304
2022-09-15 $156.60 $156.93 $153.66 $154.41 $154.41 1,002,680
2022-09-14 $158.70 $158.93 $155.29 $156.29 $156.29 898,250
2022-09-13 $160.76 $161.92 $157.70 $157.94 $157.94 1,093,048
2022-09-12 $163.51 $164.99 $162.60 $163.15 $163.15 925,202
2022-09-09 $162.34 $163.50 $162.18 $162.80 $162.80 971,490
2022-09-08 $161.07 $162.07 $160.32 $161.94 $161.94 1,327,028
2022-09-07 $157.66 $162.38 $157.66 $161.95 $161.95 1,572,713
2022-09-06 $157.30 $158.15 $155.11 $157.39 $157.39 1,110,137
2022-09-02 $157.76 $159.72 $156.67 $157.25 $157.25 1,455,368
2022-09-01 $154.71 $156.82 $154.38 $156.78 $156.78 822,502
2022-08-31 $156.21 $157.18 $155.31 $156.01 $155.12 937,701
2022-08-30 $157.28 $158.03 $155.68 $156.21 $155.32 910,610
2022-08-29 $155.37 $157.83 $154.30 $157.15 $156.26 716,637
2022-08-26 $160.06 $160.42 $156.36 $156.42 $155.53 716,364
2022-08-25 $157.62 $159.90 $157.17 $159.72 $158.81 693,968
2022-08-24 $156.95 $158.05 $155.81 $157.27 $156.38 722,829
2022-08-23 $157.30 $158.76 $156.76 $157.74 $156.84 641,396
2022-08-22 $158.39 $159.18 $155.53 $156.95 $156.06 866,027
2022-08-19 $159.43 $161.04 $158.76 $159.85 $158.94 1,757,086
2022-08-18 $160.56 $161.45 $159.26 $159.97 $159.06 610,890
2022-08-17 $158.31 $161.34 $157.59 $160.59 $159.68 648,361
2022-08-16 $158.51 $160.25 $158.40 $159.15 $158.25 662,676
2022-08-15 $157.40 $159.47 $157.02 $158.48 $157.58 530,379
2022-08-12 $156.46 $158.10 $156.46 $158.10 $157.20 551,955
2022-08-11 $156.00 $157.54 $155.58 $156.61 $155.72 1,025,031
2022-08-10 $153.90 $155.60 $153.89 $154.96 $154.08 803,842
2022-08-09 $151.91 $152.98 $151.20 $152.07 $151.21 925,226
2022-08-08 $152.00 $153.34 $151.51 $151.90 $151.04 616,366
2022-08-05 $148.98 $151.26 $148.54 $150.98 $150.12 684,381
2022-08-04 $150.85 $151.65 $149.83 $149.93 $149.08 847,589
2022-08-03 $151.49 $152.00 $150.29 $151.03 $150.17 728,864
2022-08-02 $152.93 $152.93 $150.22 $150.76 $149.90 843,793
2022-08-01 $151.94 $154.13 $151.66 $152.93 $152.06 960,760
2022-07-29 $149.74 $153.65 $149.37 $152.87 $152.00 2,084,782
2022-07-28 $146.50 $150.24 $146.03 $149.61 $148.76 1,111,937
2022-07-27 $145.92 $146.45 $142.12 $146.37 $145.54 1,112,467
2022-07-26 $143.03 $144.18 $141.90 $142.73 $141.92 901,750
2022-07-25 $145.00 $145.30 $144.02 $144.53 $143.71 737,614
2022-07-22 $143.26 $145.26 $143.00 $144.49 $143.67 1,017,061
2022-07-21 $142.00 $142.65 $140.62 $142.55 $141.74 650,469
2022-07-20 $141.00 $142.65 $140.74 $142.52 $141.71 610,160
2022-07-19 $139.64 $141.97 $138.94 $141.79 $140.99 716,567
2022-07-18 $138.78 $139.57 $137.73 $138.13 $137.35 830,775
2022-07-15 $138.19 $138.89 $137.14 $138.54 $137.75 579,006
2022-07-14 $135.17 $137.01 $134.59 $136.69 $135.91 638,791
2022-07-13 $136.19 $138.19 $135.47 $137.30 $136.52 871,108
2022-07-12 $137.55 $139.31 $136.17 $136.95 $136.17 754,242
2022-07-11 $136.75 $138.55 $136.42 $137.61 $136.83 562,409
2022-07-08 $138.23 $138.52 $137.06 $137.14 $136.36 567,597
2022-07-07 $136.00 $138.41 $136.00 $137.97 $137.19 773,839
2022-07-06 $135.53 $136.41 $133.52 $135.30 $134.53 841,992
2022-07-05 $131.89 $135.29 $131.45 $135.24 $134.47 684,732
2022-07-01 $132.59 $134.34 $131.28 $133.35 $132.59 1,008,685
2022-06-30 $132.37 $134.36 $131.54 $133.00 $132.25 845,501
2022-06-29 $135.81 $135.81 $133.06 $133.51 $132.75 681,827
2022-06-28 $137.47 $138.78 $135.15 $135.45 $134.68 649,894
2022-06-27 $137.22 $138.34 $136.26 $137.14 $136.36 571,286
2022-06-24 $134.47 $136.88 $133.60 $136.75 $135.97 1,195,549
2022-06-23 $132.22 $133.40 $131.21 $133.29 $132.53 627,652
2022-06-22 $129.75 $131.92 $129.25 $131.62 $130.87 741,036
2022-06-21 $128.55 $131.04 $127.09 $130.81 $130.07 818,076
2022-06-17 $128.11 $129.39 $126.95 $127.22 $126.50 1,724,941
2022-06-16 $130.13 $130.26 $127.71 $128.31 $127.58 832,328
2022-06-15 $133.08 $133.84 $130.77 $132.42 $131.67 772,364
2022-06-14 $132.22 $133.57 $131.05 $132.44 $131.69 881,945
2022-06-13 $133.16 $133.71 $130.61 $131.61 $130.86 920,011
2022-06-10 $137.22 $137.70 $135.86 $135.93 $135.16 838,032
2022-06-09 $139.50 $142.00 $139.12 $139.59 $138.80 809,262
2022-06-08 $140.17 $140.88 $139.30 $139.46 $138.67 457,883
2022-06-07 $138.12 $140.89 $137.38 $140.81 $140.01 660,534
2022-06-06 $136.77 $139.78 $135.74 $139.66 $138.87 721,109
2022-06-03 $136.38 $137.11 $135.46 $135.95 $135.18 494,383
2022-06-02 $135.35 $136.86 $134.19 $136.78 $136.00 562,934
2022-06-01 $137.52 $137.81 $135.24 $135.82 $134.17 621,324
2022-05-31 $137.52 $138.24 $136.25 $136.73 $135.07 1,326,872
2022-05-27 $136.76 $139.21 $136.41 $139.18 $137.49 630,817
2022-05-26 $135.00 $136.52 $134.18 $136.04 $134.39 635,718
2022-05-25 $130.02 $133.31 $129.51 $133.17 $131.55 1,083,456
2022-05-24 $129.26 $131.56 $127.93 $130.93 $129.34 788,569
2022-05-23 $129.44 $130.65 $127.96 $129.64 $128.07 1,055,565
2022-05-20 $132.75 $132.75 $125.55 $128.54 $126.98 998,983
2022-05-19 $130.18 $133.88 $129.94 $132.00 $130.40 956,639
2022-05-18 $135.92 $135.92 $130.26 $131.48 $129.88 912,366
2022-05-17 $137.00 $138.52 $136.52 $137.61 $135.94 709,012
2022-05-16 $134.43 $136.93 $132.66 $136.27 $134.62 627,116
2022-05-13 $133.57 $135.40 $132.81 $134.78 $133.14 627,972
2022-05-12 $129.55 $132.76 $128.92 $132.70 $131.09 832,625
2022-05-11 $130.91 $132.47 $129.10 $129.26 $127.69 648,099
2022-05-10 $133.51 $133.93 $129.38 $130.95 $129.36 823,599
2022-05-09 $129.20 $133.34 $128.95 $131.94 $130.34 714,214
2022-05-06 $129.50 $131.65 $127.77 $130.79 $129.20 747,470
2022-05-05 $133.73 $134.56 $128.81 $130.30 $128.72 775,082
2022-05-04 $131.80 $135.37 $130.35 $135.18 $133.54 779,228
2022-05-03 $130.90 $132.35 $129.85 $131.77 $130.17 749,125
2022-05-02 $130.87 $132.59 $128.26 $130.49 $128.91 744,503
2022-04-29 $132.64 $134.18 $129.79 $130.05 $128.47 1,261,487
2022-04-28 $134.00 $134.57 $130.37 $133.19 $131.57 816,137
2022-04-27 $134.17 $136.07 $133.63 $133.93 $132.30 696,226
2022-04-26 $132.88 $135.58 $132.73 $133.94 $132.31 624,353
2022-04-25 $133.58 $134.42 $130.47 $134.16 $132.53 790,833
2022-04-22 $137.88 $138.14 $133.45 $133.64 $132.02 890,600
2022-04-21 $138.99 $141.11 $137.69 $138.13 $136.45 994,506
2022-04-20 $135.33 $138.08 $135.33 $137.67 $136.00 775,159
2022-04-19 $131.33 $133.98 $131.32 $133.82 $132.20 558,689
2022-04-18 $130.31 $132.34 $130.31 $131.14 $129.55 481,315
2022-04-14 $131.82 $133.13 $130.87 $130.94 $129.35 444,363
2022-04-13 $131.67 $132.43 $130.45 $131.52 $129.92 568,644
2022-04-12 $131.60 $133.18 $131.11 $131.69 $130.09 567,446
2022-04-11 $132.00 $133.45 $130.50 $130.66 $129.07 460,669
2022-04-08 $129.25 $132.28 $128.26 $132.02 $130.42 992,250
2022-04-07 $127.49 $129.71 $125.99 $129.20 $127.63 595,217
2022-04-06 $126.03 $127.96 $125.32 $127.61 $126.06 718,215
2022-04-05 $128.54 $129.64 $126.69 $126.90 $125.36 725,459
2022-04-04 $125.88 $129.77 $124.85 $129.28 $127.71 1,435,245
2022-04-01 $127.21 $127.97 $125.45 $125.93 $124.40 687,865
2022-03-31 $128.42 $129.04 $126.01 $126.02 $124.49 911,809
2022-03-30 $129.59 $130.28 $128.21 $128.83 $127.27 586,524
2022-03-29 $128.50 $130.45 $128.14 $130.28 $128.70 542,819
2022-03-28 $128.30 $128.69 $126.64 $127.64 $126.09 539,980
2022-03-25 $128.50 $128.77 $127.29 $128.54 $126.98 433,789
2022-03-24 $128.22 $128.87 $127.45 $128.09 $126.53 524,356
2022-03-23 $127.72 $127.98 $126.58 $127.49 $125.94 663,136
2022-03-22 $129.24 $129.36 $127.50 $128.16 $126.60 534,050
2022-03-21 $129.00 $130.00 $126.63 $128.28 $126.72 1,124,331
2022-03-18 $128.25 $129.55 $125.34 $129.00 $127.43 1,780,974
2022-03-17 $126.93 $128.29 $126.93 $128.05 $126.50 1,083,196
2022-03-16 $125.53 $128.12 $125.53 $128.07 $126.52 1,097,302
2022-03-15 $123.13 $124.86 $122.90 $124.53 $123.02 727,891
2022-03-14 $123.06 $124.90 $121.61 $122.10 $120.62 761,585
2022-03-11 $123.30 $124.00 $121.55 $121.69 $120.21 626,199
2022-03-10 $119.94 $123.02 $119.00 $122.76 $121.27 959,162
2022-03-09 $121.86 $123.10 $121.15 $121.51 $120.03 666,041
2022-03-08 $119.29 $122.68 $118.34 $119.76 $118.31 895,863
2022-03-07 $122.63 $122.88 $118.17 $118.59 $117.15 1,245,811
2022-03-04 $122.11 $122.67 $120.62 $122.59 $121.10 838,482
2022-03-03 $124.63 $125.39 $122.89 $123.83 $122.33 676,971
2022-03-02 $122.20 $125.42 $121.45 $124.92 $122.52 939,907
2022-03-01 $122.10 $123.76 $119.64 $120.27 $117.96 766,852
2022-02-28 $121.64 $122.38 $120.00 $122.16 $119.81 922,747
2022-02-25 $120.98 $123.73 $120.79 $123.46 $121.09 618,692
2022-02-24 $116.28 $121.13 $115.63 $120.86 $118.54 962,944
2022-02-23 $123.50 $124.77 $118.67 $118.84 $116.55 1,178,699
2022-02-22 $126.18 $126.59 $122.73 $123.59 $121.21 914,412
2022-02-18 $128.62 $128.88 $126.49 $126.86 $124.42 930,521
2022-02-17 $130.38 $133.98 $127.57 $127.61 $125.16 902,993
2022-02-16 $128.29 $130.57 $127.58 $129.96 $127.46 698,649
2022-02-15 $128.83 $129.70 $127.58 $129.01 $126.53 619,173
2022-02-14 $126.44 $128.65 $125.98 $127.06 $124.62 795,841
2022-02-11 $127.79 $128.81 $126.10 $126.69 $124.25 503,509
2022-02-10 $129.65 $130.46 $126.59 $127.39 $124.94 743,253
2022-02-09 $131.05 $133.35 $131.05 $132.10 $129.56 425,477
2022-02-08 $128.99 $131.35 $128.48 $130.12 $127.62 477,026
2022-02-07 $130.00 $130.09 $128.13 $128.21 $125.74 558,929
2022-02-04 $131.68 $132.27 $128.52 $129.82 $127.32 507,777
2022-02-03 $135.06 $135.20 $132.35 $132.76 $130.21 439,532
2022-02-02 $134.25 $135.71 $133.00 $135.24 $132.64 614,977
2022-02-01 $133.96 $134.54 $131.58 $134.28 $131.70 574,200
2022-01-31 $129.33 $133.27 $129.05 $133.23 $130.67 1,185,054
2022-01-28 $129.59 $130.64 $126.78 $130.33 $127.82 625,168
2022-01-27 $133.79 $134.94 $129.35 $129.89 $127.39 587,628
2022-01-26 $133.00 $134.57 $131.18 $132.03 $129.49 956,877
2022-01-25 $132.47 $133.37 $129.75 $131.66 $129.13 745,041
2022-01-24 $128.64 $135.44 $128.12 $134.98 $132.38 915,449
2022-01-21 $131.45 $132.95 $130.19 $130.58 $128.07 555,372
2022-01-20 $134.55 $135.28 $131.07 $131.50 $128.97 566,960
2022-01-19 $137.05 $137.95 $134.33 $134.35 $131.77 517,937
2022-01-18 $136.82 $137.69 $134.46 $136.57 $133.94 629,321
2022-01-14 $137.80 $138.71 $136.63 $138.11 $135.45 498,637
2022-01-13 $138.71 $140.87 $138.37 $139.00 $136.33 483,925
2022-01-12 $138.52 $139.80 $137.65 $138.89 $136.22 608,118
2022-01-11 $137.90 $137.92 $135.53 $137.41 $134.77 539,376
2022-01-10 $138.65 $138.87 $136.51 $138.04 $135.39 597,901
2022-01-07 $140.05 $140.64 $138.87 $138.94 $136.27 450,375
2022-01-06 $139.00 $140.72 $138.07 $140.30 $137.60 475,128
2022-01-05 $140.98 $142.97 $138.86 $138.94 $136.27 687,463
2022-01-04 $138.69 $141.53 $138.56 $140.34 $137.64 590,316
2022-01-03 $140.76 $141.10 $136.59 $137.93 $135.28 417,828
2021-12-31 $139.25 $141.29 $138.72 $140.20 $137.50 555,906
2021-12-30 $139.60 $140.51 $139.09 $139.38 $136.70 350,571
2021-12-29 $138.81 $140.12 $138.24 $139.60 $136.92 303,291
2021-12-28 $137.42 $138.58 $137.42 $138.05 $135.40 360,700
2021-12-27 $136.28 $137.98 $136.07 $137.71 $135.06 312,514
2021-12-23 $135.88 $137.00 $135.36 $135.37 $132.77 307,493
2021-12-22 $134.65 $135.63 $134.35 $135.25 $132.65 471,491
2021-12-21 $132.85 $134.97 $132.37 $134.35 $131.77 730,002
2021-12-20 $131.94 $131.94 $129.08 $131.36 $128.83 551,540
2021-12-17 $136.44 $136.44 $132.89 $133.25 $130.69 1,864,511
2021-12-16 $133.89 $137.12 $133.04 $136.01 $133.39 789,722
2021-12-15 $131.72 $133.06 $131.24 $133.02 $130.46 703,054
2021-12-14 $132.40 $132.86 $131.65 $131.90 $129.36 464,020
2021-12-13 $134.82 $134.82 $131.65 $132.51 $129.96 502,210
2021-12-10 $135.07 $135.29 $133.77 $134.83 $132.24 433,300
2021-12-09 $133.94 $135.34 $133.35 $134.18 $131.60 533,634
2021-12-08 $133.98 $134.66 $132.99 $133.97 $131.39 758,036
2021-12-07 $132.93 $134.73 $132.64 $133.79 $131.22 1,018,608
2021-12-06 $130.79 $133.00 $130.25 $131.96 $129.42 656,004
2021-12-03 $130.67 $130.67 $128.22 $129.18 $126.70 534,934
2021-12-02 $126.42 $130.87 $126.42 $129.87 $127.37 979,774
2021-12-01 $130.02 $130.60 $126.37 $126.38 $123.18 734,402
2021-11-30 $131.86 $132.68 $127.58 $127.74 $124.50 1,721,054
2021-11-29 $133.35 $134.25 $131.96 $132.91 $129.54 831,923
2021-11-26 $133.64 $133.74 $132.00 $132.38 $129.02 353,914
2021-11-24 $137.22 $137.57 $136.33 $136.36 $132.90 373,153
2021-11-23 $137.04 $138.30 $136.50 $137.86 $134.37 645,373
2021-11-22 $135.51 $139.11 $135.51 $136.86 $133.39 608,424
2021-11-19 $135.89 $136.24 $134.34 $135.24 $131.81 747,773
2021-11-18 $137.64 $137.64 $135.47 $136.03 $132.58 845,863
2021-11-17 $137.15 $137.21 $135.67 $136.74 $133.27 421,278
2021-11-16 $136.89 $138.23 $136.55 $136.85 $133.38 437,720
2021-11-15 $136.60 $137.16 $135.70 $137.01 $133.54 544,834
2021-11-12 $135.40 $136.26 $134.97 $135.92 $132.48 298,637
2021-11-11 $134.38 $135.53 $134.16 $135.12 $131.70 352,655
2021-11-10 $134.41 $135.80 $133.94 $134.19 $130.79 413,342
2021-11-09 $134.54 $135.69 $134.20 $134.73 $131.32 456,380
2021-11-08 $137.03 $137.03 $134.71 $135.12 $131.70 400,033
2021-11-05 $135.11 $136.73 $135.11 $136.36 $132.90 525,880
2021-11-04 $134.76 $135.79 $133.06 $133.74 $130.35 608,776
2021-11-03 $133.80 $135.04 $133.57 $134.21 $130.81 400,408
2021-11-02 $132.19 $134.53 $131.72 $133.92 $130.53 497,288
2021-11-01 $131.93 $131.93 $130.57 $131.73 $128.39 497,649
2021-10-29 $131.64 $132.21 $130.07 $131.11 $127.79 777,701
2021-10-28 $132.67 $133.29 $130.33 $131.64 $128.30 527,828
2021-10-27 $134.56 $134.56 $132.38 $132.43 $129.07 526,035
2021-10-26 $134.07 $135.36 $133.11 $134.56 $131.15 711,601
2021-10-25 $133.48 $133.99 $132.16 $133.54 $130.16 773,123
2021-10-22 $135.15 $137.15 $132.55 $133.03 $129.66 807,652
2021-10-21 $129.50 $135.55 $129.09 $134.51 $131.10 1,178,317
2021-10-20 $128.04 $129.94 $128.04 $129.65 $126.36 608,794
2021-10-19 $127.70 $128.46 $127.26 $127.79 $124.55 398,505
2021-10-18 $126.45 $127.91 $126.00 $126.78 $123.57 425,063
2021-10-15 $128.34 $128.75 $127.11 $127.19 $123.97 358,396
2021-10-14 $125.16 $127.51 $124.76 $127.34 $124.11 419,143
2021-10-13 $124.96 $125.50 $123.40 $124.17 $121.02 462,125
2021-10-12 $126.10 $126.93 $124.83 $125.14 $121.97 386,786
2021-10-11 $126.10 $127.45 $125.72 $126.18 $122.98 371,824
2021-10-08 $125.37 $126.71 $125.02 $126.04 $122.85 329,388
2021-10-07 $124.31 $125.99 $124.31 $125.39 $122.21 518,907
2021-10-06 $122.27 $123.66 $120.87 $123.17 $120.05 506,823
2021-10-05 $122.43 $124.51 $121.59 $123.68 $120.55 623,668
2021-10-04 $122.08 $124.16 $121.46 $122.37 $119.27 585,291
2021-10-01 $121.65 $122.87 $118.62 $121.82 $118.73 494,623
2021-09-30 $124.50 $124.50 $121.19 $121.23 $118.16 728,102
2021-09-29 $123.80 $124.78 $123.35 $124.16 $121.01 336,658
2021-09-28 $125.23 $125.42 $122.83 $123.20 $120.08 404,793
2021-09-27 $123.73 $124.68 $123.73 $124.65 $121.49 472,720
2021-09-24 $122.91 $123.84 $122.55 $123.02 $119.90 359,654
2021-09-23 $123.19 $124.39 $123.07 $123.40 $120.27 557,137
2021-09-22 $122.11 $123.40 $121.28 $122.34 $119.24 480,098
2021-09-21 $121.54 $122.19 $120.25 $121.11 $118.04 476,607
2021-09-20 $120.16 $120.86 $119.06 $120.53 $117.48 593,252
2021-09-17 $123.67 $124.31 $121.92 $122.00 $118.91 1,030,250
2021-09-16 $124.25 $125.11 $123.55 $124.19 $121.04 651,830
2021-09-15 $119.74 $124.59 $119.18 $124.15 $121.00 1,075,623
2021-09-14 $119.00 $120.09 $117.72 $120.00 $116.96 740,919
2021-09-13 $119.37 $120.17 $118.59 $119.21 $116.19 614,058
2021-09-10 $119.86 $120.09 $118.18 $118.38 $115.38 807,905
2021-09-09 $119.40 $120.92 $119.01 $119.19 $116.17 723,741
2021-09-08 $120.05 $120.79 $119.27 $119.82 $116.78 504,682
2021-09-07 $121.89 $121.97 $120.05 $120.12 $117.08 442,433
2021-09-03 $122.30 $122.94 $121.69 $122.18 $119.08 432,062
2021-09-02 $122.32 $122.84 $121.47 $122.49 $119.39 527,332
2021-09-01 $122.64 $123.20 $121.04 $122.96 $119.05 590,984
2021-08-31 $123.94 $124.00 $121.72 $122.19 $118.31 786,304
2021-08-30 $124.08 $124.48 $123.53 $123.64 $119.71 268,385
2021-08-27 $122.87 $123.95 $122.63 $123.66 $119.73 409,762
2021-08-26 $124.55 $124.55 $122.67 $122.72 $118.82 333,925
2021-08-25 $123.19 $125.57 $122.97 $124.74 $120.77 548,465
2021-08-24 $122.52 $123.92 $122.39 $123.23 $119.31 558,135
2021-08-23 $124.57 $124.57 $122.52 $122.53 $118.64 357,489
2021-08-20 $122.50 $124.23 $122.50 $123.82 $119.88 439,716
2021-08-19 $122.42 $123.76 $121.80 $122.50 $118.61 435,798
2021-08-18 $123.15 $125.29 $123.00 $123.48 $119.55 559,452
2021-08-17 $125.00 $125.00 $122.30 $123.67 $119.74 437,676
2021-08-16 $124.20 $126.07 $123.11 $125.93 $121.93 461,021
2021-08-13 $125.25 $125.33 $124.27 $124.64 $120.68 394,083
2021-08-12 $125.92 $126.03 $124.59 $125.27 $121.29 330,213
2021-08-11 $124.78 $125.92 $123.98 $125.74 $121.74 376,383
2021-08-10 $123.77 $125.28 $123.60 $124.77 $120.80 406,593
2021-08-09 $123.74 $124.43 $123.32 $123.97 $120.03 438,817
2021-08-06 $125.41 $125.77 $123.71 $124.28 $120.33 550,566
2021-08-05 $125.59 $126.22 $123.29 $124.19 $120.24 518,237
2021-08-04 $127.22 $127.66 $124.88 $124.89 $120.92 454,384
2021-08-03 $127.16 $128.63 $126.00 $128.16 $124.09 613,812
2021-08-02 $127.87 $128.94 $126.05 $126.46 $122.44 627,229
2021-07-30 $127.51 $128.50 $126.38 $126.92 $122.89 1,766,562
2021-07-29 $127.04 $128.31 $126.51 $127.92 $123.85 740,907
2021-07-28 $129.04 $129.27 $126.00 $126.05 $122.04 642,699
2021-07-27 $127.97 $129.10 $127.10 $128.88 $124.78 571,633
2021-07-26 $128.65 $129.93 $127.84 $128.71 $124.62 694,746
2021-07-23 $127.31 $129.58 $126.77 $129.09 $124.99 648,307
2021-07-22 $132.15 $132.15 $126.00 $126.37 $122.35 966,556
2021-07-21 $128.95 $129.95 $128.53 $129.17 $125.06 667,932
2021-07-20 $126.45 $129.31 $125.40 $128.33 $124.25 751,925
2021-07-19 $126.05 $126.66 $124.62 $125.63 $121.64 638,578
2021-07-16 $129.65 $129.89 $127.38 $127.61 $123.55 382,306
2021-07-15 $128.05 $129.61 $128.05 $129.01 $124.91 437,494
2021-07-14 $128.15 $128.88 $127.35 $128.79 $124.70 527,205
2021-07-13 $128.77 $129.22 $127.47 $127.66 $123.60 516,500
2021-07-12 $128.76 $130.00 $128.02 $129.50 $125.38 486,299
2021-07-09 $129.11 $129.75 $128.19 $129.52 $125.40 642,858
2021-07-08 $126.85 $128.55 $126.47 $127.15 $123.11 712,263
2021-07-07 $126.82 $129.20 $126.68 $128.62 $124.53 421,788
2021-07-06 $128.92 $129.16 $126.39 $127.44 $123.39 655,390
2021-07-02 $128.66 $129.39 $128.17 $129.06 $124.96 452,005
2021-07-01 $126.99 $128.46 $126.54 $128.31 $124.23 506,314
2021-06-30 $126.60 $127.21 $125.84 $126.47 $122.45 471,141
2021-06-29 $126.31 $127.57 $126.31 $126.71 $122.68 385,006
2021-06-28 $127.24 $127.29 $125.15 $125.51 $121.52 439,805
2021-06-25 $126.50 $127.92 $126.50 $127.65 $123.59 711,857
2021-06-24 $126.01 $126.62 $125.25 $126.16 $122.15 447,546
2021-06-23 $125.24 $126.22 $124.40 $125.32 $121.34 599,274
2021-06-22 $124.52 $125.52 $123.09 $124.95 $120.98 607,302
2021-06-21 $122.43 $124.71 $122.07 $124.42 $120.47 706,037
2021-06-18 $120.85 $121.48 $120.07 $121.12 $117.27 1,703,577
2021-06-17 $125.92 $126.06 $121.85 $122.88 $118.97 936,038
2021-06-16 $126.92 $127.38 $125.65 $125.85 $121.85 773,082
2021-06-15 $127.21 $127.35 $126.01 $127.27 $123.22 692,377
2021-06-14 $128.60 $128.73 $126.81 $127.61 $123.55 684,202
2021-06-11 $128.25 $129.30 $128.05 $129.03 $124.93 519,607
2021-06-10 $129.29 $129.60 $127.61 $127.71 $123.65 470,201
2021-06-09 $129.09 $129.69 $128.06 $128.39 $124.31 700,320
2021-06-08 $127.31 $129.72 $127.31 $129.42 $125.31 656,606
2021-06-07 $130.17 $130.19 $127.61 $127.87 $123.81 620,230
2021-06-04 $129.56 $129.96 $128.33 $129.95 $125.82 480,391
2021-06-03 $129.54 $130.01 $128.35 $129.16 $125.05 622,703
2021-06-02 $132.51 $132.51 $130.52 $130.82 $125.87 619,910
2021-06-01 $132.00 $133.08 $131.39 $132.09 $127.09 684,754
2021-05-28 $130.55 $131.77 $130.11 $131.12 $126.16 676,880
2021-05-27 $132.04 $132.49 $130.37 $130.46 $125.52 1,268,810
2021-05-26 $130.68 $131.52 $129.63 $130.85 $125.90 779,670
2021-05-25 $131.25 $131.83 $129.77 $129.98 $125.06 911,302
2021-05-24 $132.00 $132.17 $131.00 $131.40 $126.43 558,860
2021-05-21 $130.94 $133.31 $130.94 $131.43 $126.45 956,101
2021-05-20 $129.66 $131.10 $128.72 $130.81 $125.86 773,748
2021-05-19 $129.55 $130.30 $128.44 $129.64 $124.73 1,501,060
2021-05-18 $132.43 $133.00 $131.06 $131.18 $126.21 873,200
2021-05-17 $131.98 $133.34 $131.40 $132.35 $127.34 623,566
2021-05-14 $131.23 $132.24 $130.14 $131.96 $126.96 573,764
2021-05-13 $127.88 $131.46 $127.82 $130.95 $125.99 866,543
2021-05-12 $131.13 $131.56 $127.34 $127.47 $122.64 798,473
2021-05-11 $132.86 $133.54 $130.71 $131.24 $126.27 744,276
2021-05-10 $134.31 $135.93 $133.50 $133.60 $128.54 613,076
2021-05-07 $131.39 $133.97 $130.89 $133.46 $128.41 583,651
2021-05-06 $132.61 $132.87 $131.15 $132.38 $127.37 657,176
2021-05-05 $130.24 $132.40 $130.24 $131.65 $126.67 889,200
2021-05-04 $127.76 $130.35 $127.01 $130.26 $125.33 976,000
2021-05-03 $125.95 $128.46 $125.71 $127.25 $122.43 687,651
2021-04-30 $125.68 $125.74 $124.52 $124.97 $120.24 1,406,298
2021-04-29 $125.33 $127.44 $125.33 $125.74 $120.98 1,130,671
2021-04-28 $123.59 $124.75 $122.89 $124.69 $119.97 1,008,625
2021-04-27 $122.67 $123.35 $121.59 $123.16 $118.50 875,252
2021-04-26 $123.01 $123.23 $121.46 $122.21 $117.58 840,811
2021-04-23 $120.71 $122.94 $119.52 $122.33 $117.70 756,328
2021-04-22 $120.95 $123.22 $118.59 $119.36 $114.84 1,231,069
2021-04-21 $119.92 $121.92 $118.92 $121.24 $116.65 785,840
2021-04-20 $119.53 $120.00 $118.57 $119.25 $114.74 868,952
2021-04-19 $119.68 $119.98 $118.86 $119.40 $114.88 741,275
2021-04-16 $119.38 $120.56 $118.99 $120.02 $115.48 705,247
2021-04-15 $118.16 $118.53 $117.46 $118.45 $113.97 484,611
2021-04-14 $115.66 $118.16 $115.66 $117.66 $113.21 592,977
2021-04-13 $116.67 $116.75 $115.19 $115.99 $111.60 850,636
2021-04-12 $117.50 $118.02 $116.82 $117.75 $113.29 479,639
2021-04-09 $116.46 $116.97 $115.32 $116.89 $112.46 1,015,132
2021-04-08 $116.15 $116.57 $115.27 $115.72 $111.34 614,214
2021-04-07 $117.15 $117.82 $116.15 $116.68 $112.26 529,782
2021-04-06 $117.10 $118.13 $116.50 $117.47 $113.02 580,542
2021-04-05 $117.50 $118.26 $116.39 $117.23 $112.79 574,774
2021-04-01 $115.97 $116.67 $115.19 $116.62 $112.20 522,374
2021-03-31 $116.57 $117.15 $115.22 $115.59 $111.21 903,064
2021-03-30 $117.26 $117.86 $116.66 $117.57 $113.12 561,454
2021-03-29 $117.50 $118.51 $116.80 $117.16 $112.72 531,979
2021-03-26 $117.69 $118.62 $116.95 $118.55 $114.06 654,668
2021-03-25 $115.20 $117.18 $113.64 $117.03 $112.60 701,473
2021-03-24 $114.75 $116.38 $114.74 $114.81 $110.46 689,894
2021-03-23 $114.28 $116.50 $114.08 $114.78 $110.43 750,425
2021-03-22 $116.84 $116.89 $114.46 $115.33 $110.96 891,686
2021-03-19 $115.66 $118.00 $114.02 $117.31 $112.87 3,229,544
2021-03-18 $114.64 $117.53 $114.50 $115.94 $111.55 714,291
2021-03-17 $115.02 $116.15 $114.40 $114.62 $110.28 619,938
2021-03-16 $115.33 $115.33 $113.08 $114.45 $110.12 571,811
2021-03-15 $114.14 $116.06 $112.96 $115.98 $111.59 803,085
2021-03-12 $114.86 $115.72 $113.96 $114.59 $110.25 584,281
2021-03-11 $114.43 $115.47 $113.33 $113.57 $109.27 723,367
2021-03-10 $113.94 $115.75 $112.79 $115.16 $110.80 538,160
2021-03-09 $116.66 $117.00 $113.46 $113.49 $109.19 1,167,256
2021-03-08 $113.43 $118.84 $112.64 $116.87 $112.45 1,357,973
2021-03-05 $108.74 $113.17 $108.15 $112.75 $108.48 864,894
2021-03-04 $109.10 $110.92 $105.85 $107.59 $103.52 983,811
2021-03-03 $109.55 $112.71 $109.28 $110.28 $105.31 977,218
2021-03-02 $108.11 $109.92 $106.56 $109.19 $104.27 948,131
2021-03-01 $106.39 $109.14 $106.16 $108.31 $103.43 1,033,923
2021-02-26 $106.20 $107.07 $104.87 $105.35 $100.60 1,510,066
2021-02-25 $106.31 $107.12 $104.84 $105.39 $100.64 551,868
2021-02-24 $104.85 $107.06 $104.36 $106.31 $101.52 676,786
2021-02-23 $105.00 $106.38 $104.24 $104.85 $100.12 1,035,095
2021-02-22 $101.46 $105.05 $101.43 $104.57 $99.85 733,855
2021-02-19 $101.77 $102.90 $100.33 $102.36 $97.74 921,304
2021-02-18 $98.24 $101.66 $98.24 $101.08 $96.52 945,347
2021-02-17 $101.25 $101.40 $98.23 $98.94 $94.48 1,102,836
2021-02-16 $100.08 $102.63 $99.69 $101.92 $97.32 858,061
2021-02-12 $99.62 $101.23 $98.66 $99.32 $94.84 897,241
2021-02-11 $103.11 $103.23 $100.40 $100.53 $96.00 718,735
2021-02-10 $104.13 $104.29 $102.43 $103.11 $98.46 538,770
2021-02-09 $103.65 $104.28 $102.97 $103.66 $98.99 648,150
2021-02-08 $102.00 $103.63 $101.74 $103.58 $98.91 682,393
2021-02-05 $101.00 $101.74 $100.18 $101.65 $97.07 569,525
2021-02-04 $99.00 $100.46 $98.40 $100.41 $95.88 707,003
2021-02-03 $96.96 $98.92 $96.43 $98.42 $93.98 489,210
2021-02-02 $95.18 $98.00 $94.87 $97.47 $93.07 828,694
2021-02-01 $94.15 $95.45 $93.66 $94.69 $90.42 759,604
2021-01-29 $96.74 $97.58 $93.62 $93.88 $89.65 2,699,872
2021-01-28 $99.65 $100.33 $96.87 $96.95 $92.58 906,340
2021-01-27 $100.07 $100.49 $96.20 $98.80 $94.34 1,228,561
2021-01-26 $101.49 $102.05 $100.00 $101.50 $96.92 664,217
2021-01-25 $101.48 $102.26 $100.00 $101.20 $96.64 961,335
2021-01-22 $101.29 $101.90 $100.27 $101.64 $97.06 701,928
2021-01-21 $99.92 $102.50 $99.92 $102.22 $97.61 941,384
2021-01-20 $99.26 $100.73 $98.25 $100.01 $95.50 875,770
2021-01-19 $102.33 $102.72 $99.10 $99.55 $95.06 732,793
2021-01-15 $104.84 $104.85 $101.69 $102.15 $97.54 979,602
2021-01-14 $106.38 $106.84 $104.92 $104.95 $100.22 542,586
2021-01-13 $107.80 $108.19 $105.45 $105.89 $101.12 748,056
2021-01-12 $104.87 $108.55 $104.41 $108.30 $103.42 882,587
2021-01-11 $102.48 $105.62 $102.14 $105.11 $100.37 1,028,882
2021-01-08 $104.07 $104.17 $102.17 $103.34 $98.68 735,233
2021-01-07 $103.51 $103.99 $102.03 $103.74 $99.06 768,864
2021-01-06 $99.49 $103.65 $98.90 $103.31 $98.65 966,633
2021-01-05 $98.41 $99.85 $97.68 $99.35 $94.87 793,457
2021-01-04 $101.08 $101.08 $97.28 $98.44 $94.00 910,382
2020-12-31 $99.64 $100.53 $99.05 $100.43 $95.90 515,454
2020-12-30 $99.05 $100.43 $98.80 $99.61 $95.12 401,747
2020-12-29 $100.04 $100.54 $98.50 $98.79 $94.34 429,230
2020-12-28 $100.28 $101.48 $99.83 $100.04 $95.53 436,988
2020-12-24 $99.80 $99.87 $98.39 $99.36 $94.88 149,479
2020-12-23 $98.97 $100.33 $98.55 $99.40 $94.92 585,229
2020-12-22 $97.15 $99.06 $96.99 $98.64 $94.19 709,339
2020-12-21 $95.77 $97.55 $94.09 $97.36 $92.97 692,926
2020-12-18 $97.04 $97.93 $96.32 $97.53 $93.13 1,725,286
2020-12-17 $96.99 $97.87 $96.06 $96.95 $92.58 715,689
2020-12-16 $96.73 $97.69 $95.98 $96.50 $92.15 666,890
2020-12-15 $96.21 $96.90 $95.06 $96.59 $92.23 626,453
2020-12-14 $97.86 $98.90 $95.79 $95.82 $91.50 608,091
2020-12-11 $96.69 $97.79 $96.20 $97.06 $92.68 829,703
2020-12-10 $97.75 $98.05 $96.17 $97.04 $92.66 590,977
2020-12-09 $96.90 $98.02 $96.20 $97.95 $93.53 1,161,384
2020-12-08 $97.70 $98.16 $96.44 $96.65 $92.29 856,610
2020-12-07 $97.73 $98.44 $97.24 $98.25 $93.82 789,906
2020-12-04 $97.19 $98.30 $97.14 $98.25 $93.82 609,212
2020-12-03 $96.01 $97.72 $95.80 $97.26 $92.87 664,752
2020-12-02 $97.94 $99.00 $96.67 $96.98 $91.86 1,130,151
2020-12-01 $99.70 $102.61 $98.94 $101.67 $96.30 822,658
2020-11-30 $98.01 $98.49 $96.55 $98.37 $93.18 1,978,899
2020-11-27 $98.85 $99.20 $97.60 $98.36 $93.17 270,571
2020-11-25 $100.49 $100.71 $98.20 $98.95 $93.73 697,249
2020-11-24 $98.68 $101.53 $97.71 $101.16 $95.82 846,350
2020-11-23 $97.66 $98.26 $96.37 $97.12 $91.99 591,128
2020-11-20 $98.00 $98.07 $96.41 $96.96 $91.84 714,403
2020-11-19 $98.14 $98.40 $96.48 $98.00 $92.83 751,440
2020-11-18 $98.60 $100.65 $98.51 $98.65 $93.44 957,588
2020-11-17 $98.34 $98.75 $96.35 $98.48 $93.28 563,565
2020-11-16 $100.68 $100.77 $98.14 $99.57 $94.31 739,145
2020-11-13 $96.93 $99.35 $96.73 $99.03 $93.80 447,443
2020-11-12 $97.21 $97.50 $95.25 $95.93 $90.87 599,457
2020-11-11 $100.37 $100.93 $97.52 $97.64 $92.49 883,008
2020-11-10 $98.73 $101.19 $98.48 $99.82 $94.55 727,509
2020-11-09 $100.25 $104.44 $98.32 $98.49 $93.29 1,176,718
2020-11-06 $96.59 $96.70 $94.55 $94.67 $89.67 536,267
2020-11-05 $95.98 $98.12 $95.97 $96.22 $91.14 685,339
2020-11-04 $98.00 $98.28 $94.77 $94.81 $89.81 936,361
2020-11-03 $94.83 $98.70 $94.76 $98.15 $92.97 882,735
2020-11-02 $92.13 $93.54 $91.69 $93.52 $88.58 754,028
2020-10-30 $90.13 $90.78 $88.99 $90.43 $85.66 922,014
2020-10-29 $90.00 $91.85 $89.64 $90.31 $85.54 719,214
2020-10-28 $92.15 $92.83 $89.42 $89.69 $84.96 869,404
2020-10-27 $95.50 $95.93 $93.71 $93.87 $88.91 719,748
2020-10-26 $97.74 $97.81 $94.33 $95.43 $90.39 941,652
2020-10-23 $97.63 $99.18 $97.10 $98.78 $93.57 914,350
2020-10-22 $100.49 $101.95 $95.74 $96.78 $91.67 1,413,235
2020-10-21 $102.40 $103.33 $101.64 $102.02 $96.63 952,328
2020-10-20 $101.33 $103.59 $101.22 $101.85 $96.47 886,637
2020-10-19 $101.08 $102.54 $100.49 $100.61 $95.30 999,924
2020-10-16 $101.34 $101.77 $100.67 $100.92 $95.59 733,791
2020-10-15 $100.08 $101.90 $99.72 $101.28 $95.93 910,614
2020-10-14 $100.01 $101.58 $100.01 $100.93 $95.60 709,012
2020-10-13 $99.72 $100.42 $99.28 $99.90 $94.63 485,081
2020-10-12 $100.28 $100.99 $99.80 $100.23 $94.94 596,454
2020-10-09 $101.58 $102.32 $100.30 $100.39 $95.09 665,161
2020-10-08 $99.15 $101.20 $98.80 $101.15 $95.81 657,277
2020-10-07 $97.58 $99.43 $97.58 $98.75 $93.54 506,253
2020-10-06 $97.53 $99.12 $96.20 $96.52 $91.43 522,713
2020-10-05 $96.93 $97.83 $96.30 $97.40 $92.26 717,898
2020-10-02 $93.50 $96.19 $93.50 $95.85 $90.79 576,899
2020-10-01 $95.69 $96.61 $94.22 $94.97 $89.96 673,361
2020-09-30 $95.15 $96.00 $94.28 $95.17 $90.15 778,074
2020-09-29 $95.94 $95.94 $94.61 $94.74 $89.74 534,692
2020-09-28 $95.32 $96.33 $94.83 $95.74 $90.69 715,000
2020-09-25 $93.34 $94.94 $92.82 $94.10 $89.13 754,788
2020-09-24 $94.65 $95.80 $93.53 $93.94 $88.98 738,571
2020-09-23 $97.02 $97.02 $94.47 $94.67 $89.67 1,658,130
2020-09-22 $96.86 $98.11 $95.96 $96.43 $91.34 927,261
2020-09-21 $100.60 $100.93 $96.03 $96.55 $91.45 1,117,163
2020-09-18 $101.08 $103.21 $100.95 $102.06 $96.67 1,252,569
2020-09-17 $100.54 $102.48 $99.99 $101.83 $96.45 682,378
2020-09-16 $102.34 $102.42 $100.46 $101.36 $96.01 733,836
2020-09-15 $103.43 $104.39 $101.52 $101.84 $96.46 1,056,689
2020-09-14 $104.27 $104.27 $102.36 $103.02 $97.58 1,043,622
2020-09-11 $99.11 $100.79 $98.88 $100.56 $95.25 854,997
2020-09-10 $99.98 $100.39 $98.07 $98.77 $93.56 1,150,212
2020-09-09 $98.06 $100.37 $97.61 $99.67 $94.41 767,345
2020-09-08 $96.57 $98.75 $95.79 $97.56 $92.41 1,351,091
2020-09-04 $97.57 $98.11 $95.82 $97.47 $92.32 608,176
2020-09-03 $98.75 $98.75 $96.19 $96.84 $91.73 1,133,662
2020-09-02 $95.23 $99.45 $95.23 $99.29 $93.29 1,083,730
2020-09-01 $93.92 $96.01 $93.14 $95.66 $89.88 728,873
2020-08-31 $95.92 $96.00 $93.69 $94.44 $88.73 1,200,855
2020-08-28 $93.94 $94.89 $93.40 $94.88 $89.14 482,652
2020-08-27 $94.37 $94.84 $93.21 $93.65 $87.99 410,670
2020-08-26 $94.20 $95.15 $93.80 $94.37 $88.67 550,907
2020-08-25 $95.45 $95.61 $93.84 $94.50 $88.79 566,987
2020-08-24 $93.94 $95.53 $93.65 $94.99 $89.25 845,500
2020-08-21 $92.21 $93.52 $91.72 $93.28 $87.64 850,438
2020-08-20 $92.13 $92.95 $91.95 $92.22 $86.65 520,325
2020-08-19 $93.64 $93.94 $92.78 $93.04 $87.42 459,166
2020-08-18 $94.12 $94.67 $93.48 $93.56 $87.90 504,282
2020-08-17 $95.00 $95.27 $93.96 $94.22 $88.52 463,057
2020-08-14 $94.27 $95.28 $94.20 $94.56 $88.84 406,038
2020-08-13 $95.95 $96.15 $93.84 $94.36 $88.66 487,281
2020-08-12 $95.96 $97.05 $95.36 $96.87 $91.01 786,464
2020-08-11 $95.07 $96.57 $94.76 $95.27 $89.51 758,616
2020-08-10 $92.77 $94.25 $92.34 $94.07 $88.38 577,490
2020-08-07 $91.84 $92.79 $91.54 $92.75 $87.14 558,988
2020-08-06 $92.13 $92.80 $91.37 $92.23 $86.65 500,594
2020-08-05 $92.30 $92.75 $91.69 $92.43 $86.84 658,808
2020-08-04 $90.57 $91.23 $90.21 $91.19 $85.68 687,245
2020-08-03 $90.73 $91.43 $90.14 $90.86 $85.37 791,766
2020-07-31 $90.69 $91.70 $89.37 $90.15 $84.70 1,644,819
2020-07-30 $90.40 $92.28 $87.89 $90.48 $85.01 1,009,804
2020-07-29 $89.34 $91.76 $89.34 $91.65 $86.11 740,194
2020-07-28 $89.83 $90.25 $88.37 $89.20 $83.81 716,710
2020-07-27 $88.07 $89.90 $87.04 $89.43 $84.02 760,906
2020-07-24 $88.44 $89.98 $88.05 $88.64 $83.28 669,010
2020-07-23 $88.54 $89.50 $88.09 $88.46 $83.11 568,308
2020-07-22 $87.49 $89.34 $87.16 $89.10 $83.71 496,917
2020-07-21 $87.07 $88.93 $87.07 $87.63 $82.33 531,633
2020-07-20 $87.21 $87.58 $86.10 $87.03 $81.77 572,416
2020-07-17 $89.25 $89.25 $87.47 $87.86 $82.55 452,133
2020-07-16 $87.88 $88.79 $87.71 $88.64 $83.28 454,627
2020-07-15 $87.73 $88.53 $86.65 $88.26 $82.92 544,168
2020-07-14 $84.45 $86.37 $84.09 $86.17 $80.96 727,150
2020-07-13 $86.12 $87.33 $84.98 $85.13 $79.98 681,962
2020-07-10 $84.94 $85.73 $83.88 $85.58 $80.41 479,813
2020-07-09 $85.69 $85.97 $83.67 $84.45 $79.34 670,385
2020-07-08 $86.91 $87.21 $85.25 $86.14 $80.93 512,302
2020-07-07 $86.40 $87.60 $86.31 $86.84 $81.59 562,807
2020-07-06 $88.21 $88.56 $86.64 $87.45 $82.16 443,428
2020-07-02 $87.48 $88.98 $86.09 $86.84 $81.59 696,949
2020-07-01 $86.84 $87.42 $85.78 $85.90 $80.71 760,857
2020-06-30 $86.70 $87.44 $85.60 $86.96 $81.70 852,667
2020-06-29 $84.95 $87.34 $84.30 $87.02 $81.76 734,022
2020-06-26 $84.88 $85.53 $83.32 $83.66 $78.60 1,290,268
2020-06-25 $84.07 $85.45 $83.29 $85.06 $79.92 581,217
2020-06-24 $87.39 $87.59 $83.88 $84.67 $79.55 818,586
2020-06-23 $88.72 $89.43 $87.49 $88.44 $83.09 638,776
2020-06-22 $87.37 $88.67 $85.68 $87.75 $82.45 739,071
2020-06-19 $89.95 $90.97 $87.31 $87.58 $82.29 2,853,992
2020-06-18 $87.72 $89.32 $87.72 $88.24 $82.91 667,955
2020-06-17 $88.49 $89.56 $87.39 $88.69 $83.33 695,246
2020-06-16 $89.13 $89.65 $86.57 $88.58 $83.23 751,228
2020-06-15 $82.88 $86.66 $82.06 $85.62 $80.44 963,163
2020-06-12 $86.33 $86.83 $83.72 $85.59 $80.42 817,973
2020-06-11 $85.12 $86.03 $83.13 $83.59 $78.54 806,799
2020-06-10 $91.87 $92.20 $88.49 $88.51 $83.16 690,843
2020-06-09 $91.91 $92.21 $90.82 $91.66 $86.12 579,294
2020-06-08 $92.71 $95.33 $92.30 $93.52 $87.87 913,607
2020-06-05 $94.11 $95.46 $91.70 $92.28 $86.70 902,283
2020-06-04 $87.34 $90.28 $86.13 $90.24 $84.78 1,029,088
2020-06-03 $86.04 $89.34 $85.34 $89.14 $83.02 913,690
2020-06-02 $85.75 $85.94 $84.23 $84.87 $79.05 695,883
2020-06-01 $83.51 $85.35 $83.11 $84.78 $78.96 717,960
2020-05-29 $83.41 $84.71 $82.49 $83.41 $77.69 910,917
2020-05-28 $87.52 $87.90 $84.14 $84.31 $78.53 711,498
2020-05-27 $84.10 $87.37 $84.10 $87.29 $81.30 1,002,605
2020-05-26 $79.75 $83.09 $79.47 $82.34 $76.69 936,415
2020-05-22 $77.09 $77.45 $76.24 $77.22 $71.92 529,225
2020-05-21 $76.74 $77.62 $75.41 $77.15 $71.86 640,835
2020-05-20 $77.09 $78.34 $76.88 $77.22 $71.92 632,919
2020-05-19 $77.25 $78.73 $76.14 $76.40 $71.16 794,138
2020-05-18 $76.00 $78.25 $75.86 $77.31 $72.01 937,733
2020-05-15 $70.16 $73.50 $69.33 $73.12 $68.10 2,073,133
2020-05-14 $69.25 $71.00 $67.12 $71.00 $66.13 1,157,408
2020-05-13 $73.71 $73.71 $70.00 $70.63 $65.78 1,010,699
2020-05-12 $76.05 $76.29 $74.17 $74.17 $69.08 970,935
2020-05-11 $75.73 $76.65 $73.74 $75.99 $70.78 924,571
2020-05-08 $75.02 $76.66 $74.82 $76.44 $71.20 690,642
2020-05-07 $73.78 $75.86 $73.51 $73.72 $68.66 1,081,848
2020-05-06 $74.99 $76.11 $70.79 $72.61 $67.63 1,249,032
2020-05-05 $76.34 $77.18 $74.84 $75.00 $69.85 864,173
2020-05-04 $74.65 $75.93 $74.06 $75.63 $70.44 669,048
2020-05-01 $77.28 $77.69 $74.60 $75.19 $70.03 815,353
2020-04-30 $80.90 $81.04 $78.29 $79.28 $73.84 1,507,666
2020-04-29 $81.00 $83.25 $80.38 $82.11 $76.48 939,981
2020-04-28 $79.06 $80.76 $78.72 $79.22 $73.79 828,906
2020-04-27 $75.70 $78.16 $75.27 $77.53 $72.21 672,113
2020-04-24 $73.74 $75.58 $73.23 $75.03 $69.88 878,310
2020-04-23 $73.87 $74.97 $72.68 $73.10 $68.09 725,917
2020-04-22 $72.47 $73.42 $71.41 $72.90 $67.90 712,047
2020-04-21 $71.22 $72.14 $70.56 $71.04 $66.17 685,012
2020-04-20 $73.57 $75.42 $72.65 $73.18 $68.16 861,342
2020-04-17 $76.03 $78.01 $73.74 $74.65 $69.53 1,058,600
2020-04-16 $71.17 $73.95 $70.65 $73.48 $68.44 1,100,711
2020-04-15 $71.21 $72.41 $69.45 $71.52 $66.61 918,840
2020-04-14 $72.61 $74.48 $72.09 $74.17 $69.08 998,078
2020-04-13 $71.41 $71.52 $68.62 $71.29 $66.40 1,366,419
2020-04-09 $74.87 $76.22 $70.89 $71.67 $66.75 1,845,708
2020-04-08 $70.89 $73.58 $69.54 $73.25 $68.22 1,202,601
2020-04-07 $71.26 $72.81 $68.15 $69.36 $64.60 1,431,759
2020-04-06 $61.67 $67.65 $61.67 $67.10 $62.50 1,535,026
2020-04-03 $61.15 $61.99 $57.87 $58.26 $54.26 1,098,032
2020-04-02 $61.99 $64.74 $59.50 $61.40 $57.19 1,392,483
2020-04-01 $63.60 $64.43 $61.91 $62.74 $58.44 1,622,362
2020-03-31 $65.46 $68.04 $64.59 $67.33 $62.71 1,885,915
2020-03-30 $64.46 $67.20 $63.41 $66.08 $61.55 1,100,007
2020-03-27 $65.21 $66.87 $63.28 $64.46 $60.04 1,231,352
2020-03-26 $65.05 $69.26 $63.49 $68.64 $63.93 1,615,304
2020-03-25 $60.94 $68.78 $59.90 $64.78 $60.34 1,844,643
2020-03-24 $52.62 $61.26 $52.31 $60.81 $56.64 1,684,126
2020-03-23 $55.23 $55.45 $49.68 $50.29 $46.84 2,206,766
2020-03-20 $65.16 $65.29 $55.02 $55.35 $51.55 2,418,270
2020-03-19 $65.51 $66.32 $62.33 $64.31 $59.90 1,558,730
2020-03-18 $72.10 $73.27 $60.90 $66.35 $61.80 1,362,863
2020-03-17 $72.05 $76.86 $70.50 $76.85 $71.58 1,462,706
2020-03-16 $70.76 $74.60 $70.00 $70.95 $66.08 1,454,093
2020-03-13 $81.26 $81.88 $75.68 $79.27 $73.83 1,604,672
2020-03-12 $78.66 $82.59 $75.22 $78.45 $73.07 2,100,585
2020-03-11 $83.55 $85.45 $82.70 $83.90 $78.14 1,495,063
2020-03-10 $83.08 $85.99 $81.50 $85.92 $80.03 1,270,851
2020-03-09 $78.55 $81.93 $77.36 $80.15 $74.65 1,892,690
2020-03-06 $83.35 $84.86 $80.78 $82.85 $77.17 1,837,015
2020-03-05 $85.92 $87.00 $84.37 $85.65 $79.77 1,053,472
2020-03-04 $87.67 $89.37 $85.67 $89.25 $82.37 861,306
2020-03-03 $88.39 $89.70 $85.16 $86.36 $79.70 1,415,909
2020-03-02 $87.61 $89.08 $84.63 $89.04 $82.17 1,371,806
2020-02-28 $84.68 $87.34 $84.41 $87.24 $80.51 1,727,756
2020-02-27 $88.95 $90.90 $86.70 $86.71 $80.02 1,505,896
2020-02-26 $93.10 $94.79 $90.12 $90.18 $83.23 1,313,615
2020-02-25 $95.90 $95.90 $91.98 $92.04 $84.94 1,219,148
2020-02-24 $94.21 $96.79 $93.45 $95.72 $88.34 1,272,654
2020-02-21 $99.02 $99.39 $96.00 $96.21 $88.79 2,780,058
2020-02-20 $98.68 $99.93 $98.00 $99.61 $91.93 750,523
2020-02-19 $100.00 $102.00 $98.51 $99.35 $91.69 1,383,603
2020-02-18 $96.34 $97.71 $95.91 $96.76 $89.30 1,213,800
2020-02-14 $96.98 $96.98 $95.68 $96.47 $89.03 641,752
2020-02-13 $96.01 $96.97 $95.69 $96.96 $89.48 464,731
2020-02-12 $96.07 $96.77 $95.71 $96.55 $89.10 457,011
2020-02-11 $95.21 $96.07 $94.84 $95.71 $88.33 492,260
2020-02-10 $95.34 $95.56 $94.43 $95.14 $87.80 425,817
2020-02-07 $95.57 $95.84 $94.92 $95.38 $88.02 516,474
2020-02-06 $98.60 $98.68 $95.72 $96.15 $88.74 693,302
2020-02-05 $96.16 $98.25 $96.12 $98.02 $90.46 623,378
2020-02-04 $95.94 $97.16 $95.36 $95.39 $88.03 674,518
2020-02-03 $94.17 $95.54 $93.88 $94.30 $87.03 718,192
2020-01-31 $96.69 $96.91 $93.47 $93.57 $86.35 851,757
2020-01-30 $96.16 $97.03 $95.55 $96.88 $89.41 533,659
2020-01-29 $96.87 $97.93 $96.59 $97.16 $89.67 564,423
2020-01-28 $96.88 $97.22 $96.01 $96.58 $89.13 566,877
2020-01-27 $96.96 $97.05 $95.68 $96.16 $88.74 754,711
2020-01-24 $100.28 $100.40 $97.69 $98.07 $90.51 657,069
2020-01-23 $99.67 $100.36 $98.90 $100.17 $92.45 737,390
2020-01-22 $101.74 $102.08 $99.95 $100.21 $92.48 447,029
2020-01-21 $102.09 $102.30 $101.04 $101.42 $93.60 952,446
2020-01-17 $102.00 $102.84 $101.14 $102.80 $94.87 953,212
2020-01-16 $99.80 $101.59 $99.55 $101.58 $93.75 714,014
2020-01-15 $99.99 $100.75 $98.90 $99.30 $91.64 650,901
2020-01-14 $99.51 $100.16 $99.19 $100.00 $92.29 871,203
2020-01-13 $98.80 $99.85 $97.87 $99.70 $92.01 711,881
2020-01-10 $101.20 $101.24 $98.58 $98.90 $91.27 818,496
2020-01-09 $101.59 $101.77 $100.14 $100.81 $93.04 707,067
2020-01-08 $101.71 $102.57 $101.37 $101.42 $93.60 597,278
2020-01-07 $101.72 $103.00 $100.77 $101.71 $93.87 583,204
2020-01-06 $103.42 $103.76 $101.68 $102.10 $94.23 643,457
2020-01-03 $104.56 $104.88 $103.06 $104.31 $96.27 799,060
2020-01-02 $106.60 $106.84 $104.81 $105.81 $97.65 815,080
2019-12-31 $105.79 $106.40 $105.71 $106.23 $98.04 412,683
2019-12-30 $106.53 $106.62 $105.70 $106.02 $97.84 297,670
2019-12-27 $106.34 $106.63 $105.52 $106.24 $98.05 407,268
2019-12-26 $105.83 $106.00 $105.02 $106.00 $97.83 366,218
2019-12-24 $106.43 $106.72 $105.38 $105.52 $97.38 242,173
2019-12-23 $106.48 $106.84 $105.51 $106.53 $98.31 454,089
2019-12-20 $105.55 $106.66 $105.18 $105.99 $97.82 1,248,913
2019-12-19 $106.30 $106.30 $104.75 $105.19 $97.08 611,989
2019-12-18 $106.21 $106.38 $105.24 $106.00 $97.83 865,234
2019-12-17 $105.58 $107.08 $105.49 $105.89 $97.72 642,389
2019-12-16 $105.97 $106.37 $105.12 $105.35 $97.23 743,007
2019-12-13 $105.74 $105.84 $104.08 $105.16 $97.05 486,378
2019-12-12 $104.29 $105.89 $104.03 $105.73 $97.58 818,810
2019-12-11 $103.85 $104.29 $103.21 $104.25 $96.21 459,146
2019-12-10 $104.07 $104.60 $103.59 $103.65 $95.66 514,393
2019-12-09 $103.70 $104.11 $103.18 $103.88 $95.87 639,957
2019-12-06 $103.77 $104.25 $103.59 $103.70 $95.70 533,209
2019-12-05 $103.53 $103.93 $102.41 $102.98 $95.04 443,051
2019-12-04 $102.91 $104.45 $102.91 $103.77 $95.06 573,612
2019-12-03 $103.37 $103.44 $102.58 $102.71 $94.09 497,139
2019-12-02 $104.49 $105.37 $104.17 $104.72 $95.93 663,484
2019-11-29 $105.06 $105.20 $104.17 $104.37 $95.61 304,506
2019-11-27 $104.58 $105.27 $104.45 $105.21 $96.38 509,108
2019-11-26 $104.23 $104.57 $103.50 $104.45 $95.69 663,495
2019-11-25 $104.03 $104.26 $103.25 $103.98 $95.26 566,496
2019-11-22 $102.88 $103.72 $102.37 $103.71 $95.01 479,194
2019-11-21 $103.79 $103.94 $102.48 $102.56 $93.96 596,414
2019-11-20 $104.41 $104.61 $102.75 $103.31 $94.64 925,175
2019-11-19 $104.98 $105.37 $104.30 $104.57 $95.80 570,243
2019-11-18 $104.74 $105.50 $104.31 $105.39 $96.55 762,908
2019-11-15 $104.43 $104.91 $103.86 $104.83 $96.03 1,051,225
2019-11-14 $103.70 $104.43 $103.33 $103.83 $95.12 562,706
2019-11-13 $104.37 $104.65 $103.28 $104.35 $95.60 581,079
2019-11-12 $105.70 $105.72 $104.50 $104.70 $95.92 707,333
2019-11-11 $105.55 $106.50 $105.01 $106.10 $97.20 440,812
2019-11-08 $106.13 $106.30 $105.35 $106.15 $97.24 563,694
2019-11-07 $108.24 $108.58 $106.20 $106.42 $97.49 727,627
2019-11-06 $107.40 $107.76 $106.65 $107.74 $98.70 483,586
2019-11-05 $106.35 $107.66 $106.34 $107.24 $98.24 548,963
2019-11-04 $105.15 $106.60 $104.93 $106.39 $97.46 804,545
2019-11-01 $103.56 $105.00 $103.03 $104.71 $95.92 766,419
2019-10-31 $103.13 $103.26 $101.53 $102.58 $93.97 931,971
2019-10-30 $102.99 $103.44 $102.50 $103.19 $94.53 517,989
2019-10-29 $103.38 $104.12 $102.85 $103.26 $94.60 561,506
2019-10-28 $103.02 $103.98 $102.91 $103.66 $94.96 382,124
2019-10-25 $102.55 $103.47 $101.75 $102.51 $93.91 711,626
2019-10-24 $104.42 $104.63 $103.58 $104.05 $95.32 755,648
2019-10-23 $103.23 $104.41 $102.39 $104.24 $95.49 706,639
2019-10-22 $101.87 $103.73 $101.42 $103.31 $94.64 645,760
2019-10-21 $101.48 $102.22 $101.41 $101.86 $93.31 583,216
2019-10-18 $98.93 $101.55 $98.40 $101.35 $92.85 922,491
2019-10-17 $97.89 $100.91 $97.83 $98.93 $90.63 1,072,336
2019-10-16 $97.70 $98.61 $97.47 $97.73 $89.53 867,660
2019-10-15 $96.89 $98.56 $96.72 $97.94 $89.72 762,776
2019-10-14 $96.60 $97.40 $96.24 $96.82 $88.70 400,094
2019-10-11 $95.87 $97.95 $95.81 $96.88 $88.75 641,247
2019-10-10 $93.34 $94.78 $93.22 $94.52 $86.59 633,433
2019-10-09 $93.38 $93.59 $92.63 $93.23 $85.41 691,577
2019-10-08 $93.68 $93.72 $92.41 $92.55 $84.79 663,908
2019-10-07 $95.63 $95.63 $94.54 $94.54 $86.61 535,492
2019-10-04 $94.76 $96.12 $94.19 $95.94 $87.89 474,985
2019-10-03 $94.11 $94.65 $92.88 $94.62 $86.68 464,076
2019-10-02 $96.64 $96.69 $93.70 $94.36 $86.44 898,446
2019-10-01 $99.76 $100.07 $97.22 $97.22 $89.06 1,069,785
2019-09-30 $99.14 $99.98 $98.69 $99.59 $91.23 708,961
2019-09-27 $98.27 $98.93 $97.84 $98.93 $90.63 598,732
2019-09-26 $97.71 $97.71 $96.25 $97.43 $89.26 558,624
2019-09-25 $96.44 $97.85 $96.05 $97.72 $89.52 788,946
2019-09-24 $98.00 $98.41 $95.90 $96.05 $87.99 1,070,112
2019-09-23 $97.20 $98.24 $97.07 $97.77 $89.57 825,406
2019-09-20 $97.43 $98.60 $97.26 $97.50 $89.32 1,154,842
2019-09-19 $98.25 $98.25 $96.79 $97.02 $88.88 613,093
2019-09-18 $97.88 $98.23 $97.19 $98.07 $89.84 455,494
2019-09-17 $97.71 $98.09 $97.00 $97.99 $89.77 410,172
2019-09-16 $98.02 $98.77 $97.41 $97.89 $89.68 478,556
2019-09-13 $98.36 $99.13 $98.02 $98.68 $90.40 490,820
2019-09-12 $98.55 $98.94 $97.33 $97.52 $89.34 686,481
2019-09-11 $96.99 $98.06 $96.06 $98.05 $89.82 621,061
2019-09-10 $95.52 $97.18 $95.11 $97.18 $89.03 582,123
2019-09-09 $94.62 $95.58 $94.45 $95.34 $87.34 618,424
2019-09-06 $93.65 $94.50 $92.57 $94.33 $86.42 726,495
2019-09-05 $91.57 $93.76 $91.41 $93.56 $85.71 924,544
2019-09-04 $90.99 $91.77 $90.99 $91.59 $83.23 608,382
2019-09-03 $90.06 $90.97 $89.62 $90.80 $82.51 781,238
2019-08-30 $90.26 $90.92 $89.90 $90.29 $82.05 1,001,882
2019-08-29 $89.59 $90.14 $89.11 $89.59 $81.41 994,471
2019-08-28 $87.52 $89.07 $87.52 $88.60 $80.51 642,465
2019-08-27 $88.29 $89.03 $87.74 $87.85 $79.83 664,706
2019-08-26 $88.45 $88.46 $87.26 $87.82 $79.80 516,346
2019-08-23 $89.37 $89.91 $87.34 $87.73 $79.72 835,395
2019-08-22 $90.21 $90.50 $89.32 $89.81 $81.61 536,840
2019-08-21 $90.52 $90.72 $89.08 $89.84 $81.64 512,879
2019-08-20 $90.05 $90.22 $89.31 $89.55 $81.37 522,166
2019-08-19 $91.00 $91.00 $90.15 $90.35 $82.10 536,836
2019-08-16 $89.57 $90.15 $89.22 $89.79 $81.59 859,008
2019-08-15 $89.13 $89.50 $87.92 $88.85 $80.74 662,806
2019-08-14 $89.83 $90.15 $88.84 $88.92 $80.80 750,713
2019-08-13 $88.81 $91.97 $88.62 $91.12 $82.80 596,389
2019-08-12 $90.81 $91.22 $89.24 $89.26 $81.11 408,800
2019-08-09 $92.04 $92.15 $90.26 $91.43 $83.08 682,432
2019-08-08 $90.87 $92.00 $90.70 $91.91 $83.52 829,702
2019-08-07 $90.49 $91.00 $89.66 $90.53 $82.26 1,034,141
2019-08-06 $90.59 $91.91 $89.47 $91.72 $83.35 951,268
2019-08-05 $91.29 $91.29 $89.25 $90.08 $81.86 1,445,865
2019-08-02 $94.28 $94.58 $92.15 $92.20 $83.78 920,216
2019-08-01 $97.00 $97.22 $94.00 $94.53 $85.90 1,006,524
2019-07-31 $97.89 $98.45 $96.49 $97.12 $88.25 1,149,020
2019-07-30 $98.20 $98.36 $97.51 $97.93 $88.99 625,661
2019-07-29 $97.90 $98.55 $97.60 $98.35 $89.37 475,670
2019-07-26 $97.64 $98.30 $97.35 $97.91 $88.97 549,613
2019-07-25 $97.30 $98.03 $96.93 $97.47 $88.57 982,017
2019-07-24 $97.08 $98.05 $96.50 $97.30 $88.42 837,060
2019-07-23 $95.97 $97.12 $95.10 $97.00 $88.14 981,184
2019-07-22 $95.18 $96.19 $94.69 $95.80 $87.05 1,181,225
2019-07-19 $97.41 $97.73 $95.10 $95.18 $86.49 1,403,923
2019-07-18 $100.00 $100.27 $96.54 $97.61 $88.70 2,252,805
2019-07-17 $104.95 $105.52 $101.97 $102.22 $92.89 1,016,292
2019-07-16 $105.25 $105.77 $104.73 $105.35 $95.73 682,753
2019-07-15 $105.40 $105.68 $104.08 $104.81 $95.24 650,013
2019-07-12 $104.10 $105.41 $104.10 $105.41 $95.79 682,936
2019-07-11 $104.29 $104.41 $103.62 $103.90 $94.41 716,504
2019-07-10 $104.36 $104.82 $104.00 $104.19 $94.68 625,478
2019-07-09 $104.87 $104.99 $103.92 $104.16 $94.65 920,235
2019-07-08 $105.34 $105.93 $105.02 $105.13 $95.53 496,866
2019-07-05 $105.90 $106.09 $104.90 $105.60 $95.96 406,813
2019-07-03 $104.84 $106.17 $104.82 $106.15 $96.46 456,780
2019-07-02 $104.81 $104.88 $103.50 $104.65 $95.09 688,975
2019-07-01 $104.36 $105.13 $103.79 $104.61 $95.06 536,597
2019-06-28 $103.15 $103.90 $102.74 $103.58 $94.12 970,483
2019-06-27 $102.00 $103.02 $101.87 $102.84 $93.45 471,700
2019-06-26 $103.26 $103.59 $101.93 $101.95 $92.64 513,056
2019-06-25 $103.85 $103.85 $102.74 $103.37 $93.93 1,006,574
2019-06-24 $103.79 $104.35 $103.20 $103.95 $94.46 552,993
2019-06-21 $104.38 $104.45 $103.31 $103.98 $94.49 1,283,861
2019-06-20 $103.41 $103.94 $102.76 $103.79 $94.31 550,103
2019-06-19 $102.94 $103.28 $101.41 $102.79 $93.40 448,570
2019-06-18 $102.67 $103.32 $102.67 $102.92 $93.52 297,952
2019-06-17 $103.09 $103.49 $102.19 $102.39 $93.04 418,692
2019-06-14 $103.25 $103.25 $102.12 $102.93 $93.53 366,346
2019-06-13 $102.77 $103.43 $102.30 $102.85 $93.46 456,712
2019-06-12 $103.11 $103.47 $102.27 $102.44 $93.09 502,822
2019-06-11 $102.52 $102.97 $102.20 $102.90 $93.50 445,820
2019-06-10 $102.57 $103.31 $101.38 $101.97 $92.66 429,956
2019-06-07 $101.16 $103.14 $100.86 $102.29 $92.95 890,487
2019-06-06 $100.73 $101.22 $100.33 $100.65 $91.46 562,283
2019-06-05 $101.50 $101.54 $100.22 $101.22 $91.29 715,295
2019-06-04 $99.81 $100.93 $99.54 $100.88 $90.98 542,656
2019-06-03 $99.06 $100.06 $98.52 $99.22 $89.48 782,529
2019-05-31 $97.87 $98.98 $97.70 $98.90 $89.19 811,959
2019-05-30 $98.08 $98.93 $97.76 $98.90 $89.19 539,606
2019-05-29 $97.27 $97.94 $96.72 $97.80 $88.20 641,421
2019-05-28 $98.77 $99.03 $97.21 $97.21 $87.67 681,633
2019-05-24 $98.68 $98.86 $97.48 $98.59 $88.91 399,521
2019-05-23 $99.59 $99.72 $97.85 $98.24 $88.60 566,448
2019-05-22 $99.84 $100.78 $99.50 $100.02 $90.20 739,912
2019-05-21 $98.53 $100.21 $98.35 $99.81 $90.01 817,626
2019-05-20 $97.78 $98.56 $97.40 $98.31 $88.66 935,917
2019-05-17 $96.74 $98.17 $96.74 $98.09 $88.46 1,030,677
2019-05-16 $96.72 $98.13 $96.28 $97.55 $87.98 775,216
2019-05-15 $96.19 $96.49 $95.21 $96.42 $86.96 682,108
2019-05-14 $97.03 $97.54 $96.38 $96.76 $87.26 899,344
2019-05-13 $97.38 $97.57 $96.61 $97.03 $87.51 877,288
2019-05-10 $98.40 $99.00 $96.89 $98.63 $88.95 690,311
2019-05-09 $97.90 $98.69 $97.18 $98.52 $88.85 858,426
2019-05-08 $99.01 $99.04 $97.81 $98.52 $88.85 1,142,918
2019-05-07 $100.70 $101.22 $98.34 $99.09 $89.37 913,307
2019-05-06 $100.79 $101.67 $100.35 $101.36 $91.41 836,224
2019-05-03 $102.53 $102.82 $101.22 $102.12 $92.10 1,268,702
2019-05-02 $100.30 $103.31 $99.66 $102.00 $91.99 2,753,979
2019-05-01 $102.56 $102.58 $100.38 $100.45 $90.59 688,909
2019-04-30 $102.42 $102.58 $101.73 $102.54 $92.48 885,250
2019-04-29 $103.41 $103.73 $102.55 $102.56 $92.49 874,201
2019-04-26 $103.80 $103.93 $102.95 $103.58 $93.41 599,267
2019-04-25 $104.18 $104.18 $102.53 $103.57 $93.41 856,577
2019-04-24 $105.32 $105.60 $103.69 $104.54 $94.28 750,320
2019-04-23 $103.55 $105.65 $102.34 $105.23 $94.90 1,281,696
2019-04-22 $105.03 $105.23 $102.69 $103.65 $93.48 1,295,794
2019-04-18 $111.80 $112.00 $105.03 $105.45 $95.10 2,153,338
2019-04-17 $113.67 $113.67 $112.52 $112.58 $101.53 679,815
2019-04-16 $113.28 $113.39 $112.62 $113.08 $101.98 511,571
2019-04-15 $113.00 $113.18 $112.38 $112.74 $101.68 551,614
2019-04-12 $113.00 $113.03 $112.00 $112.81 $101.74 692,020
2019-04-11 $113.04 $113.04 $112.41 $112.58 $101.53 666,157
2019-04-10 $113.24 $113.42 $112.10 $112.77 $101.70 632,019
2019-04-09 $114.00 $114.00 $112.77 $113.07 $101.97 676,788
2019-04-08 $114.77 $114.81 $113.86 $114.41 $103.18 596,812
2019-04-05 $113.76 $115.20 $113.60 $115.14 $103.84 585,434
2019-04-04 $112.99 $113.61 $112.60 $113.58 $102.43 823,500
2019-04-03 $112.70 $113.05 $112.25 $112.60 $101.55 1,108,543
2019-04-02 $112.78 $113.07 $112.16 $112.49 $101.45 800,811
2019-04-01 $112.68 $113.21 $112.17 $113.10 $102.00 624,830
2019-03-29 $111.40 $112.16 $111.09 $112.03 $101.04 924,909
2019-03-28 $110.00 $111.04 $109.86 $111.00 $100.11 512,749
2019-03-27 $109.41 $109.88 $108.88 $109.52 $98.77 574,222
2019-03-26 $108.91 $109.37 $108.48 $109.18 $98.47 506,240
2019-03-25 $107.45 $108.90 $107.06 $108.09 $97.48 813,992
2019-03-22 $108.49 $109.33 $107.43 $107.48 $96.93 562,888
2019-03-21 $107.19 $109.39 $106.93 $109.10 $98.39 608,131
2019-03-20 $106.88 $108.16 $106.88 $107.25 $96.72 600,073
2019-03-19 $107.56 $108.10 $106.74 $107.21 $96.69 734,422
2019-03-18 $107.18 $107.94 $106.87 $107.31 $96.78 838,997
2019-03-15 $106.80 $107.63 $106.35 $107.05 $96.54 3,135,503
2019-03-14 $106.83 $107.33 $106.26 $107.10 $96.59 703,225
2019-03-13 $107.06 $107.59 $106.74 $107.17 $96.65 552,133
2019-03-12 $106.67 $107.26 $106.41 $106.72 $96.25 1,133,543
2019-03-11 $105.90 $106.48 $105.66 $106.36 $95.92 850,814
2019-03-08 $106.45 $106.85 $105.57 $105.94 $95.54 695,477
2019-03-07 $106.91 $107.18 $106.23 $106.85 $96.36 1,348,006
2019-03-06 $108.66 $108.66 $107.58 $107.80 $96.53 782,489
2019-03-05 $108.86 $109.17 $108.05 $108.33 $97.01 754,914
2019-03-04 $109.50 $109.92 $107.66 $108.51 $97.17 903,463
2019-03-01 $109.46 $109.48 $107.93 $109.15 $97.74 917,361
2019-02-28 $109.04 $109.29 $108.12 $108.78 $97.41 1,430,570
2019-02-27 $109.53 $109.99 $108.34 $109.16 $97.75 898,000
2019-02-26 $110.58 $111.26 $109.67 $109.80 $98.32 841,205
2019-02-25 $111.36 $112.18 $109.55 $109.64 $98.18 1,223,736
2019-02-22 $110.34 $110.81 $109.97 $110.81 $99.23 1,073,526
2019-02-21 $108.82 $110.30 $108.29 $109.90 $98.41 1,154,484
2019-02-20 $109.54 $109.56 $108.18 $109.11 $97.70 1,750,289
2019-02-19 $107.70 $109.79 $107.32 $109.18 $97.77 1,482,426
2019-02-15 $106.44 $107.60 $106.01 $107.59 $96.34 1,227,524
2019-02-14 $105.58 $106.06 $105.30 $105.69 $94.64 910,496
2019-02-13 $105.75 $106.12 $105.38 $105.96 $94.88 1,310,743
2019-02-12 $104.26 $105.63 $103.95 $105.55 $94.52 994,733
2019-02-11 $103.17 $103.66 $102.83 $103.61 $92.78 681,400
2019-02-08 $102.39 $102.92 $102.39 $102.84 $92.09 1,004,659
2019-02-07 $102.46 $103.32 $101.56 $102.87 $92.12 1,025,412
2019-02-06 $102.60 $102.87 $102.09 $102.53 $91.81 1,064,131
2019-02-05 $102.00 $102.57 $100.80 $102.57 $91.85 1,382,788
2019-02-04 $100.77 $101.68 $99.27 $101.39 $90.79 2,440,644
2019-02-01 $99.79 $100.92 $99.34 $100.88 $90.34 1,019,825
2019-01-31 $99.29 $99.91 $98.74 $99.82 $89.39 1,313,862
2019-01-30 $98.58 $99.50 $98.15 $99.43 $89.04 856,873
2019-01-29 $97.05 $98.37 $96.55 $98.32 $88.04 828,647
2019-01-28 $96.29 $96.93 $95.65 $96.91 $86.78 712,881
2019-01-25 $96.34 $96.91 $95.86 $96.80 $86.68 773,612
2019-01-24 $96.83 $96.83 $94.86 $95.54 $85.55 730,530
2019-01-23 $96.98 $97.39 $96.02 $96.86 $86.74 425,354
2019-01-22 $97.16 $97.67 $95.95 $96.79 $86.67 1,347,907
2019-01-18 $97.41 $97.98 $96.42 $97.93 $87.69 969,348
2019-01-17 $95.70 $97.08 $95.42 $97.06 $86.91 813,164
2019-01-16 $96.15 $96.56 $95.71 $96.05 $86.01 726,066
2019-01-15 $95.19 $96.84 $95.16 $96.68 $86.57 899,552
2019-01-14 $95.49 $96.09 $94.85 $95.27 $85.31 1,065,664
2019-01-11 $96.79 $97.06 $95.69 $96.16 $86.11 711,236
2019-01-10 $95.87 $97.17 $95.51 $97.06 $86.91 671,204
2019-01-09 $96.00 $96.85 $95.50 $96.21 $86.15 1,188,410
2019-01-08 $95.31 $95.97 $94.12 $95.15 $85.20 703,968
2019-01-07 $93.76 $95.34 $93.56 $94.62 $84.73 838,498
2019-01-04 $93.99 $94.69 $93.39 $93.79 $83.99 898,244
2019-01-03 $94.42 $94.89 $92.97 $93.28 $83.53 926,266
2019-01-02 $95.09 $95.79 $94.40 $94.79 $84.88 779,277
2018-12-31 $95.90 $96.37 $95.09 $96.02 $85.98 600,853
2018-12-28 $95.60 $96.65 $94.64 $95.51 $85.53 673,036
2018-12-27 $93.91 $95.20 $92.36 $95.20 $85.25 770,778
2018-12-26 $92.32 $94.83 $91.16 $94.81 $84.90 661,605
2018-12-24 $92.90 $93.46 $91.04 $91.85 $82.25 583,279
2018-12-21 $93.65 $95.28 $93.07 $93.21 $83.47 1,497,633
2018-12-20 $94.33 $94.93 $92.80 $93.80 $84.00 1,467,402
2018-12-19 $96.51 $98.00 $94.25 $94.79 $84.88 840,649
2018-12-18 $96.93 $97.91 $95.42 $96.21 $86.15 891,687
2018-12-17 $98.76 $98.84 $95.92 $96.50 $86.41 975,459
2018-12-14 $99.73 $100.42 $98.34 $98.90 $88.56 571,012
2018-12-13 $100.00 $100.70 $99.16 $100.11 $89.65 598,792
2018-12-12 $100.14 $100.80 $99.94 $100.11 $89.65 1,023,106
2018-12-11 $100.05 $100.51 $98.54 $99.11 $88.75 1,056,800
2018-12-10 $99.73 $99.73 $97.40 $99.32 $88.94 687,990
2018-12-07 $100.87 $101.83 $99.25 $99.54 $89.14 972,649
2018-12-06 $102.12 $102.21 $97.88 $101.05 $90.49 1,163,497
2018-12-04 $104.62 $105.89 $102.96 $103.24 $91.79 1,369,430
2018-12-03 $104.23 $104.46 $102.24 $104.20 $92.65 1,414,964
2018-11-30 $103.09 $103.80 $102.78 $103.71 $92.21 1,001,991
2018-11-29 $103.41 $103.69 $102.60 $103.09 $91.66 565,015
2018-11-28 $102.10 $103.88 $102.02 $103.88 $92.36 589,364
2018-11-27 $101.28 $102.03 $100.85 $102.01 $90.70 506,977
2018-11-26 $100.81 $101.39 $99.79 $101.19 $89.97 812,128
2018-11-23 $99.50 $100.27 $98.99 $99.72 $88.66 235,788
2018-11-21 $100.28 $100.59 $99.38 $100.01 $88.92 773,350
2018-11-20 $101.06 $101.35 $99.22 $99.52 $88.49 1,010,433
2018-11-19 $101.73 $102.38 $100.79 $101.66 $90.39 1,061,170
2018-11-16 $101.01 $102.61 $101.00 $102.41 $91.06 2,430,555
2018-11-15 $101.16 $101.72 $99.25 $101.59 $90.33 1,067,867
2018-11-14 $101.82 $102.99 $101.22 $101.87 $90.58 1,014,508
2018-11-13 $100.83 $102.51 $100.37 $101.41 $90.17 705,820
2018-11-12 $100.82 $101.47 $100.13 $100.29 $89.17 686,265
2018-11-09 $100.85 $101.51 $100.26 $100.61 $89.46 1,083,677
2018-11-08 $100.03 $101.80 $100.03 $101.08 $89.87 973,745
2018-11-07 $98.80 $100.50 $98.26 $100.46 $89.32 1,115,790
2018-11-06 $97.99 $99.04 $97.96 $98.56 $87.63 1,013,055
2018-11-05 $96.72 $98.70 $96.48 $98.08 $87.21 2,631,418
2018-11-02 $98.82 $99.88 $96.41 $97.02 $86.26 2,888,779
2018-11-01 $97.93 $98.53 $97.39 $97.83 $86.98 1,697,179
2018-10-31 $98.73 $99.00 $97.79 $97.92 $87.06 2,720,111
2018-10-30 $97.18 $98.92 $97.18 $98.33 $87.43 2,080,821
2018-10-29 $99.44 $100.98 $98.79 $99.75 $88.69 888,504
2018-10-26 $99.96 $100.10 $97.72 $98.56 $87.63 1,392,311
2018-10-25 $99.98 $101.92 $99.75 $100.60 $89.45 1,123,454
2018-10-24 $100.33 $101.78 $99.37 $99.56 $88.52 807,081
2018-10-23 $99.78 $101.19 $98.90 $100.57 $89.42 984,599
2018-10-22 $101.38 $101.60 $99.28 $100.79 $89.62 1,128,491
2018-10-19 $101.18 $102.76 $100.59 $101.34 $90.11 1,683,599
2018-10-18 $95.15 $101.11 $93.62 $100.82 $89.64 2,870,500
2018-10-17 $96.86 $96.87 $93.84 $95.14 $84.59 1,309,442
2018-10-16 $96.70 $97.28 $95.61 $97.06 $86.30 948,776
2018-10-15 $94.93 $97.14 $94.62 $96.25 $85.58 1,029,787
2018-10-12 $96.13 $96.31 $94.24 $94.85 $84.33 1,373,908
2018-10-11 $96.70 $97.31 $94.73 $94.75 $84.25 1,049,191
2018-10-10 $97.95 $98.80 $96.55 $96.64 $85.93 716,752
2018-10-09 $99.81 $100.00 $98.00 $98.08 $87.21 645,740
2018-10-08 $98.69 $99.93 $98.56 $99.74 $88.68 786,528
2018-10-05 $97.62 $99.30 $97.62 $99.23 $88.23 890,108
2018-10-04 $97.98 $97.98 $97.22 $97.75 $86.91 616,869
2018-10-03 $100.33 $100.62 $97.96 $97.96 $87.10 1,047,954
2018-10-02 $99.10 $100.45 $98.90 $100.07 $88.98 842,977
2018-10-01 $99.60 $99.78 $99.04 $99.28 $88.27 792,708
2018-09-28 $99.25 $99.77 $99.04 $99.40 $88.38 509,841
2018-09-27 $99.38 $100.17 $98.89 $99.45 $88.42 450,631
2018-09-26 $99.20 $100.15 $98.88 $99.46 $88.43 480,387
2018-09-25 $99.68 $99.68 $98.73 $98.77 $87.82 675,023
2018-09-24 $101.00 $101.00 $99.39 $99.39 $88.37 702,300
2018-09-21 $101.79 $102.19 $100.91 $101.14 $89.93 1,401,266
2018-09-20 $101.23 $101.75 $100.42 $101.51 $90.26 569,393
2018-09-19 $101.58 $101.69 $100.82 $101.03 $89.83 451,787
2018-09-18 $100.26 $101.36 $99.96 $101.31 $90.08 557,751
2018-09-17 $101.78 $101.83 $100.53 $100.68 $89.52 537,532
2018-09-14 $101.70 $102.10 $101.35 $101.90 $90.60 497,327
2018-09-13 $101.95 $101.99 $101.25 $101.63 $90.36 425,352
2018-09-12 $102.01 $102.49 $101.43 $101.70 $90.43 468,437
2018-09-11 $101.59 $102.44 $101.26 $101.98 $90.67 503,353
2018-09-10 $101.93 $102.44 $101.59 $101.80 $90.51 515,181
2018-09-07 $101.03 $101.77 $100.71 $101.39 $90.15 659,795
2018-09-06 $100.65 $101.50 $100.65 $101.24 $90.02 494,909
2018-09-05 $100.12 $101.25 $100.12 $101.11 $89.27 602,118
2018-09-04 $99.66 $100.25 $99.23 $100.19 $88.45 645,477
2018-08-31 $99.05 $99.92 $98.86 $99.85 $88.15 577,752
2018-08-30 $99.88 $100.26 $98.72 $99.08 $87.47 387,704
2018-08-29 $99.67 $100.31 $98.73 $100.12 $88.39 563,351
2018-08-28 $99.76 $100.24 $99.49 $99.61 $87.94 644,994
2018-08-27 $99.62 $100.03 $99.22 $99.84 $88.14 403,230
2018-08-24 $99.64 $99.83 $98.68 $99.13 $87.52 412,817
2018-08-23 $99.43 $99.71 $98.99 $99.59 $87.92 377,528
2018-08-22 $99.82 $100.20 $99.15 $99.28 $87.65 520,658
2018-08-21 $99.56 $99.98 $99.29 $99.78 $88.09 418,578
2018-08-20 $98.94 $99.62 $98.94 $99.48 $87.83 553,517
2018-08-17 $98.60 $99.09 $98.29 $98.89 $87.31 400,701
2018-08-16 $98.68 $99.10 $98.14 $98.46 $86.93 559,414
2018-08-15 $97.71 $98.42 $96.93 $98.10 $86.61 448,463
2018-08-14 $97.16 $98.61 $97.14 $98.27 $86.76 534,002
2018-08-13 $98.03 $98.17 $96.53 $96.58 $85.27 550,888
2018-08-10 $98.81 $99.14 $97.93 $98.03 $86.55 489,357
2018-08-09 $99.57 $99.84 $99.27 $99.37 $87.73 331,753
2018-08-08 $99.11 $99.48 $98.86 $99.33 $87.69 507,595
2018-08-07 $97.77 $99.62 $97.77 $99.30 $87.67 432,583
2018-08-06 $97.77 $98.49 $97.55 $98.38 $86.86 367,836
2018-08-03 $98.01 $98.79 $97.30 $98.04 $86.56 357,794
2018-08-02 $96.91 $98.06 $96.77 $97.83 $86.37 708,722
2018-08-01 $97.08 $97.44 $96.73 $97.15 $85.77 842,625
2018-07-31 $96.75 $97.53 $95.82 $97.31 $85.91 1,378,694
2018-07-30 $96.55 $97.34 $96.32 $96.51 $85.20 695,699
2018-07-27 $97.46 $98.03 $96.50 $96.69 $85.36 490,465
2018-07-26 $97.35 $98.29 $97.29 $97.61 $86.18 534,016
2018-07-25 $97.76 $97.84 $95.69 $97.00 $85.64 927,418
2018-07-24 $99.01 $99.56 $97.30 $97.88 $86.41 1,187,526
2018-07-23 $98.02 $98.87 $97.90 $98.57 $87.02 945,103
2018-07-20 $97.50 $98.73 $97.09 $98.06 $86.57 1,192,819
2018-07-19 $95.03 $97.71 $93.53 $97.30 $85.90 1,606,927
2018-07-18 $94.31 $94.86 $93.21 $94.63 $83.54 1,442,484
2018-07-17 $93.20 $94.30 $92.46 $94.18 $83.15 798,349
2018-07-16 $93.56 $93.85 $92.78 $93.24 $82.32 829,599
2018-07-13 $92.63 $93.67 $92.60 $93.25 $82.33 660,211
2018-07-12 $92.74 $92.98 $91.85 $92.42 $81.59 452,939
2018-07-11 $92.93 $93.15 $91.80 $92.06 $81.28 572,763
2018-07-10 $92.79 $93.49 $92.47 $93.42 $82.48 761,117
2018-07-09 $91.05 $93.64 $91.05 $92.74 $81.88 803,154
2018-07-06 $91.16 $91.42 $90.57 $90.74 $80.11 1,353,387
2018-07-05 $91.29 $91.39 $90.38 $91.38 $80.68 730,629
2018-07-03 $91.33 $91.76 $90.57 $90.72 $80.09 497,117
2018-07-02 $91.36 $91.44 $90.37 $91.01 $80.35 527,063
2018-06-29 $91.92 $92.79 $91.79 $91.79 $81.04 772,799
2018-06-28 $91.82 $92.09 $91.14 $91.73 $80.98 1,113,999
2018-06-27 $92.89 $93.57 $91.82 $91.91 $81.14 645,956
2018-06-26 $92.43 $92.80 $92.01 $92.56 $81.72 607,555
2018-06-25 $92.72 $93.00 $91.58 $92.25 $81.44 785,257
2018-06-22 $93.48 $93.80 $92.80 $93.04 $82.14 1,525,587
2018-06-21 $93.78 $93.82 $92.40 $92.59 $81.74 484,835
2018-06-20 $94.09 $94.55 $93.12 $94.07 $83.05 422,372
2018-06-19 $93.62 $94.08 $93.21 $93.90 $82.90 512,304
2018-06-18 $94.40 $94.98 $94.01 $94.31 $83.26 563,837
2018-06-15 $93.98 $95.19 $93.42 $95.07 $83.93 1,274,814
2018-06-14 $94.64 $94.85 $94.00 $94.07 $83.05 555,113
2018-06-13 $95.25 $95.35 $94.14 $94.36 $83.31 487,520
2018-06-12 $95.49 $95.49 $94.80 $95.07 $83.93 435,123
2018-06-11 $94.61 $95.52 $94.42 $95.32 $84.15 605,085
2018-06-08 $94.31 $94.67 $93.84 $94.62 $83.54 775,664
2018-06-07 $93.58 $94.82 $93.52 $94.42 $83.36 890,337
2018-06-06 $93.53 $94.23 $93.35 $94.13 $82.47 592,690
2018-06-05 $92.87 $93.62 $92.71 $93.30 $81.75 682,230
2018-06-04 $91.75 $93.26 $91.50 $92.96 $81.45 790,266
2018-06-01 $91.03 $92.20 $90.70 $91.47 $80.14 504,903
2018-05-31 $91.58 $91.58 $90.20 $90.79 $79.55 1,432,418
2018-05-30 $90.72 $92.26 $90.38 $91.69 $80.34 638,592
2018-05-29 $90.95 $91.27 $89.87 $90.36 $79.17 618,030
2018-05-25 $91.62 $92.06 $91.21 $91.48 $80.15 464,315
2018-05-24 $90.92 $91.94 $90.10 $91.75 $80.39 599,275
2018-05-23 $91.37 $91.68 $90.55 $91.14 $79.85 977,983
2018-05-22 $94.07 $94.82 $91.66 $91.78 $80.42 2,124,238
2018-05-21 $92.92 $93.70 $92.43 $93.52 $81.94 810,232
2018-05-18 $92.78 $93.16 $92.01 $92.37 $80.93 645,400
2018-05-17 $92.36 $92.92 $92.20 $92.67 $81.20 528,450
2018-05-16 $91.95 $92.86 $91.95 $92.45 $81.00 559,830
2018-05-15 $91.45 $91.78 $91.19 $91.68 $80.33 1,121,834
2018-05-14 $91.39 $92.08 $91.03 $91.75 $80.39 462,926
2018-05-11 $90.44 $91.70 $89.95 $91.38 $80.07 576,853
2018-05-10 $90.30 $90.78 $90.01 $90.57 $79.36 503,947
2018-05-09 $90.08 $90.41 $88.92 $90.19 $79.02 1,062,778
2018-05-08 $90.16 $90.30 $89.22 $89.78 $78.66 884,120
2018-05-07 $89.93 $90.19 $89.16 $89.80 $78.68 934,003
2018-05-04 $88.36 $90.34 $87.96 $89.92 $78.79 955,633
2018-05-03 $88.17 $88.95 $87.56 $88.62 $77.65 1,750,975
2018-05-02 $88.88 $89.18 $87.49 $87.94 $77.05 3,442,458
2018-05-01 $88.23 $89.00 $87.35 $88.68 $77.70 962,286
2018-04-30 $91.21 $91.25 $88.07 $88.32 $77.38 1,946,051
2018-04-27 $88.91 $91.09 $88.90 $90.93 $79.67 1,150,599
2018-04-26 $89.19 $90.51 $88.65 $88.99 $77.97 1,410,517
2018-04-25 $88.17 $89.45 $87.99 $88.82 $77.82 971,420
2018-04-24 $88.93 $90.33 $88.06 $88.40 $77.45 1,082,790
2018-04-23 $87.64 $88.99 $87.40 $88.79 $77.80 1,148,053
2018-04-20 $88.15 $88.65 $86.89 $87.75 $76.88 1,242,247
2018-04-19 $88.88 $90.32 $87.02 $88.14 $77.23 1,963,780
2018-04-18 $91.23 $91.97 $90.78 $91.36 $80.05 948,857
2018-04-17 $90.82 $91.21 $90.29 $90.74 $79.50 523,438
2018-04-16 $89.84 $90.82 $89.32 $90.66 $79.43 736,890
2018-04-13 $92.30 $92.75 $89.19 $89.52 $78.44 763,571
2018-04-12 $89.96 $90.68 $89.83 $90.13 $78.97 547,281
2018-04-11 $89.71 $90.16 $89.03 $89.66 $78.56 427,600
2018-04-10 $89.58 $91.01 $89.41 $90.37 $79.18 709,765
2018-04-09 $89.49 $90.04 $88.69 $88.81 $77.81 653,974
2018-04-06 $90.28 $90.96 $88.15 $89.26 $78.21 1,417,715
2018-04-05 $90.05 $91.10 $89.17 $90.66 $79.43 1,011,778
2018-04-04 $87.29 $89.94 $87.28 $89.73 $78.62 581,381
2018-04-03 $87.24 $88.22 $86.78 $88.13 $77.22 809,914
2018-04-02 $89.40 $89.79 $85.80 $86.76 $76.02 803,576
2018-03-29 $89.17 $90.42 $89.08 $89.84 $78.72 719,918
2018-03-28 $89.01 $89.94 $88.24 $88.68 $77.70 906,559
2018-03-27 $88.77 $89.88 $88.18 $88.60 $77.63 639,314
2018-03-26 $87.45 $88.84 $87.20 $88.61 $77.64 735,344
2018-03-23 $88.20 $88.41 $86.45 $86.52 $75.81 797,535
2018-03-22 $89.94 $90.27 $87.89 $87.98 $77.09 719,570
2018-03-21 $90.87 $91.32 $90.45 $90.48 $79.28 549,297
2018-03-20 $90.84 $91.23 $90.00 $90.78 $79.54 607,446
2018-03-19 $90.77 $91.65 $90.00 $90.49 $79.29 697,986
2018-03-16 $90.43 $91.48 $89.92 $90.78 $79.54 3,745,568
2018-03-15 $90.56 $91.01 $89.94 $90.25 $79.07 716,163
2018-03-14 $92.04 $92.18 $90.18 $90.38 $79.19 826,309
2018-03-13 $92.74 $93.01 $91.43 $91.73 $80.37 626,388
2018-03-12 $92.62 $93.14 $91.62 $92.37 $80.93 860,374
2018-03-09 $91.16 $92.66 $90.45 $92.62 $81.15 542,725
2018-03-08 $91.29 $91.33 $90.28 $90.52 $79.31 579,212
2018-03-07 $91.62 $92.18 $90.90 $91.66 $79.68 696,817
2018-03-06 $91.96 $92.64 $91.11 $92.53 $80.43 736,131
2018-03-05 $90.38 $92.19 $90.06 $91.78 $79.78 683,921
2018-03-02 $90.90 $91.28 $90.16 $90.86 $78.98 1,017,538
2018-03-01 $91.73 $92.62 $90.50 $91.41 $79.46 883,878
2018-02-28 $92.88 $93.54 $91.82 $91.84 $79.83 962,950
2018-02-27 $95.13 $95.21 $92.56 $92.56 $80.46 797,565
2018-02-26 $94.71 $95.03 $93.85 $94.87 $82.47 659,205
2018-02-23 $93.33 $94.60 $92.67 $94.53 $82.17 813,907
2018-02-22 $93.54 $94.83 $92.45 $92.93 $80.78 975,371
2018-02-21 $94.40 $94.79 $92.50 $93.34 $81.14 1,248,768
2018-02-20 $96.56 $96.89 $94.40 $94.67 $82.29 1,709,713
2018-02-16 $100.49 $101.08 $99.10 $99.83 $86.78 1,110,362
2018-02-15 $99.50 $100.92 $98.57 $100.91 $87.72 979,543
2018-02-14 $96.30 $99.32 $96.03 $98.95 $86.01 922,083
2018-02-13 $97.79 $98.15 $96.08 $96.73 $84.08 1,100,316
2018-02-12 $98.09 $98.63 $96.52 $97.72 $84.94 950,574
2018-02-09 $97.12 $98.04 $92.82 $97.05 $84.36 1,288,018
2018-02-08 $99.33 $100.44 $96.28 $96.31 $83.72 1,319,128
2018-02-07 $99.96 $101.83 $99.17 $99.27 $86.29 1,020,147
2018-02-06 $98.28 $100.63 $96.91 $100.06 $86.98 1,219,799
2018-02-05 $101.39 $102.87 $99.66 $99.67 $86.64 1,458,755
2018-02-02 $102.99 $104.14 $101.90 $102.19 $88.83 1,090,446
2018-02-01 $103.38 $104.31 $102.78 $103.21 $89.72 906,438
2018-01-31 $105.37 $105.88 $103.22 $104.07 $90.46 1,879,052
2018-01-30 $106.69 $106.91 $104.86 $105.19 $91.44 667,341
2018-01-29 $107.58 $107.75 $106.82 $107.01 $93.02 566,419
2018-01-26 $106.54 $107.63 $106.02 $107.58 $93.52 489,066
2018-01-25 $105.94 $106.81 $105.26 $106.31 $92.41 838,746
2018-01-24 $105.00 $106.75 $104.34 $106.63 $92.69 715,334
2018-01-23 $103.89 $104.90 $103.63 $104.73 $91.04 533,322
2018-01-22 $104.25 $104.25 $102.99 $104.13 $90.52 656,035
2018-01-19 $103.14 $104.45 $103.14 $104.14 $90.53 517,740
2018-01-18 $103.75 $103.83 $102.15 $102.93 $89.47 558,603
2018-01-17 $103.09 $103.80 $102.82 $103.48 $89.95 633,436
2018-01-16 $104.04 $104.88 $102.70 $102.80 $89.36 1,040,168
2018-01-12 $101.95 $103.39 $101.63 $103.28 $89.78 1,023,253
2018-01-11 $99.39 $101.97 $98.93 $101.90 $88.58 876,623
2018-01-10 $98.40 $99.64 $98.29 $99.40 $86.40 890,287
2018-01-09 $98.15 $99.30 $98.15 $98.95 $86.01 999,325
2018-01-08 $97.74 $98.56 $97.50 $97.98 $85.17 834,072
2018-01-05 $97.58 $97.73 $96.19 $97.50 $84.75 680,296
2018-01-04 $97.67 $98.44 $96.96 $97.41 $84.67 648,992
2018-01-03 $96.77 $97.48 $96.48 $97.30 $84.58 647,318
2018-01-02 $95.54 $97.13 $95.54 $96.58 $83.95 942,303
2017-12-29 $95.40 $95.93 $94.98 $95.01 $82.59 493,733
2017-12-28 $95.67 $95.85 $94.43 $95.48 $83.00 491,066
2017-12-27 $95.46 $95.76 $95.13 $95.67 $83.16 422,996
2017-12-26 $94.95 $95.96 $94.86 $95.39 $82.92 339,812
2017-12-22 $94.94 $95.54 $94.55 $95.11 $82.68 754,591
2017-12-21 $93.58 $94.58 $93.29 $94.53 $82.17 604,435
2017-12-20 $93.56 $93.71 $92.78 $93.22 $81.03 446,169
2017-12-19 $93.83 $93.97 $93.01 $93.01 $80.85 577,633
2017-12-18 $92.87 $93.72 $92.44 $93.44 $81.22 572,185
2017-12-15 $92.45 $93.40 $91.58 $91.98 $79.95 1,237,348
2017-12-14 $93.20 $93.33 $91.43 $91.48 $79.52 761,605
2017-12-13 $92.58 $93.81 $92.58 $93.26 $81.07 677,417
2017-12-12 $93.74 $93.96 $92.33 $92.73 $80.61 710,744
2017-12-11 $94.59 $94.64 $92.99 $93.49 $81.27 709,638
2017-12-08 $92.87 $94.97 $92.87 $94.85 $82.45 771,276
2017-12-07 $92.87 $94.32 $92.87 $93.80 $81.54 1,320,434
2017-12-06 $94.23 $94.55 $93.41 $93.72 $80.89 1,339,140
2017-12-05 $94.75 $95.24 $93.40 $94.16 $81.26 911,860
2017-12-04 $93.35 $94.17 $93.28 $93.96 $81.09 1,005,889
2017-12-01 $93.09 $93.33 $90.97 $92.86 $80.14 1,098,679
2017-11-30 $91.53 $93.18 $91.31 $92.97 $80.24 1,292,672
2017-11-29 $89.47 $91.87 $89.47 $91.50 $78.97 963,259
2017-11-28 $87.65 $89.41 $87.65 $89.34 $77.11 895,597
2017-11-27 $86.96 $87.74 $86.92 $87.62 $75.62 674,405
2017-11-24 $86.93 $87.04 $86.41 $86.84 $74.95 246,854
2017-11-22 $85.95 $87.23 $85.92 $86.91 $75.01 390,790
2017-11-21 $86.60 $86.60 $85.27 $85.95 $74.18 935,964
2017-11-20 $86.13 $86.59 $85.90 $86.26 $74.45 519,786
2017-11-17 $85.95 $86.80 $85.80 $86.13 $74.33 526,048
2017-11-16 $85.22 $86.06 $84.71 $85.99 $74.21 712,352
2017-11-15 $85.41 $88.32 $84.83 $85.00 $73.36 639,181
2017-11-14 $86.06 $87.38 $85.78 $86.01 $74.23 711,022
2017-11-13 $85.06 $86.00 $84.83 $85.29 $73.61 943,211
2017-11-10 $85.06 $86.36 $85.00 $85.45 $73.75 1,193,513
2017-11-09 $85.68 $86.31 $85.20 $85.56 $73.84 1,015,493
2017-11-08 $86.66 $86.80 $85.83 $86.02 $74.24 603,036
2017-11-07 $87.18 $87.81 $86.05 $86.43 $74.59 724,633
2017-11-06 $88.03 $88.04 $86.99 $87.26 $75.31 566,699
2017-11-03 $88.55 $88.70 $87.76 $87.80 $75.78 567,549
2017-11-02 $87.36 $88.78 $86.45 $88.53 $76.41 623,223
2017-11-01 $88.80 $88.80 $87.37 $87.43 $75.46 613,683
2017-10-31 $88.16 $88.72 $87.82 $88.23 $76.15 567,274
2017-10-30 $88.20 $88.59 $87.66 $88.04 $75.98 625,737
2017-10-27 $89.10 $89.21 $87.95 $88.35 $76.25 751,726
2017-10-26 $88.45 $90.03 $87.33 $89.40 $77.16 976,601
2017-10-25 $89.02 $89.16 $88.06 $88.46 $76.35 608,488
2017-10-24 $89.39 $90.33 $88.83 $88.91 $76.73 1,165,801
2017-10-23 $88.69 $89.87 $88.31 $89.27 $77.04 1,314,183
2017-10-20 $89.64 $89.64 $88.14 $88.63 $76.49 1,596,247
2017-10-19 $92.33 $92.49 $88.12 $89.71 $77.42 2,620,569
2017-10-18 $97.42 $98.63 $97.09 $98.04 $84.61 1,234,509
2017-10-17 $96.26 $97.02 $96.15 $96.86 $83.60 609,363
2017-10-16 $95.87 $96.14 $95.39 $96.01 $82.86 361,949
2017-10-13 $95.88 $96.50 $95.51 $95.86 $82.73 527,897
2017-10-12 $95.43 $96.14 $94.84 $95.86 $82.73 120,433
2017-10-11 $95.61 $95.98 $95.20 $95.50 $82.42 686,900
2017-10-10 $95.31 $95.98 $95.16 $95.52 $82.44 688,023
2017-10-09 $95.76 $95.84 $95.10 $95.18 $82.15 445,057
2017-10-06 $95.43 $95.85 $95.25 $95.55 $82.46 534,860
2017-10-05 $95.31 $95.80 $95.00 $95.79 $82.67 688,829
2017-10-04 $95.75 $95.77 $95.08 $95.49 $82.41 652,103
2017-10-03 $96.37 $96.54 $95.36 $95.95 $82.81 561,905
2017-10-02 $95.49 $96.67 $94.94 $96.37 $83.17 728,682
2017-09-29 $95.47 $96.05 $95.03 $95.65 $82.55 735,782
2017-09-28 $93.94 $95.34 $93.86 $95.19 $82.15 834,207
2017-09-27 $94.15 $94.84 $92.92 $94.46 $81.52 1,296,933
2017-09-26 $93.70 $95.65 $93.53 $94.16 $81.26 1,759,683
2017-09-25 $97.01 $97.65 $92.60 $93.22 $80.45 4,275,200
2017-09-22 $86.47 $88.10 $86.45 $87.98 $75.93 612,443
2017-09-21 $86.80 $87.01 $86.27 $86.35 $74.52 405,972
2017-09-20 $86.02 $87.24 $85.83 $86.72 $74.84 844,699
2017-09-19 $87.17 $87.25 $84.84 $85.86 $74.10 1,147,460
2017-09-18 $86.88 $86.98 $86.42 $86.88 $74.98 726,037
2017-09-15 $86.32 $86.73 $86.03 $86.65 $74.78 892,242
2017-09-14 $86.92 $86.92 $86.05 $86.39 $74.56 512,734
2017-09-13 $86.39 $86.95 $86.16 $86.94 $75.03 556,226
2017-09-12 $86.02 $87.12 $85.95 $86.44 $74.60 962,748
2017-09-11 $85.68 $86.49 $85.32 $85.82 $74.07 743,764
2017-09-08 $84.53 $85.67 $84.31 $85.35 $73.66 744,210
2017-09-07 $84.79 $84.79 $84.02 $84.44 $72.88 918,420
2017-09-06 $84.64 $85.35 $84.43 $85.31 $73.04 893,572
2017-09-05 $83.53 $84.92 $83.53 $84.31 $72.19 850,665
2017-09-01 $83.23 $84.13 $83.10 $83.84 $71.78 442,760
2017-08-31 $82.91 $83.55 $82.75 $82.83 $70.92 1,035,802
2017-08-30 $81.87 $83.05 $81.63 $82.90 $70.98 621,704
2017-08-29 $82.35 $82.83 $81.79 $81.83 $70.06 543,379
2017-08-28 $83.48 $83.53 $82.45 $82.95 $71.02 409,374
2017-08-25 $82.65 $83.87 $82.65 $83.30 $71.32 516,056
2017-08-24 $82.96 $83.31 $82.21 $82.48 $70.62 663,896
2017-08-23 $82.36 $82.80 $82.08 $82.57 $70.70 481,845
2017-08-22 $82.96 $83.20 $82.20 $82.64 $70.76 631,654
2017-08-21 $81.75 $83.11 $81.35 $82.67 $70.78 974,018
2017-08-18 $81.27 $81.97 $81.21 $81.60 $69.87 696,863
2017-08-17 $82.24 $83.05 $81.43 $81.49 $69.77 736,852
2017-08-16 $80.99 $82.58 $80.73 $82.25 $70.42 910,898
2017-08-15 $82.00 $82.30 $79.86 $80.48 $68.91 2,195,499
2017-08-14 $83.30 $83.92 $82.72 $83.77 $71.72 679,009
2017-08-11 $82.11 $82.93 $82.10 $82.81 $70.90 470,371
2017-08-10 $82.98 $83.21 $82.09 $82.29 $70.46 553,255
2017-08-09 $83.30 $83.66 $82.91 $83.48 $71.48 650,417
2017-08-08 $84.22 $84.59 $83.32 $83.45 $71.45 539,879
2017-08-07 $83.90 $84.42 $83.55 $84.15 $72.05 438,083
2017-08-04 $84.32 $84.43 $83.70 $83.88 $71.82 524,531
2017-08-03 $84.32 $84.94 $84.03 $84.11 $72.02 560,040
2017-08-02 $84.65 $85.22 $84.32 $84.43 $72.29 655,763
2017-08-01 $85.01 $85.31 $83.83 $84.96 $72.74 964,044
2017-07-31 $84.10 $85.04 $84.07 $84.93 $72.72 1,973,447
2017-07-28 $84.73 $85.22 $83.28 $83.93 $71.86 967,113
2017-07-27 $83.01 $84.99 $82.77 $84.79 $72.60 1,224,376
2017-07-26 $83.45 $83.56 $82.79 $82.81 $70.90 969,968
2017-07-25 $82.20 $83.68 $82.12 $83.32 $71.34 1,007,578
2017-07-24 $82.63 $82.69 $81.50 $81.81 $70.05 966,366
2017-07-21 $82.18 $83.42 $82.00 $82.71 $70.82 1,680,111
2017-07-20 $82.42 $84.30 $80.86 $81.69 $69.94 2,505,435
2017-07-19 $83.24 $83.35 $82.42 $82.96 $71.03 3,088,647
2017-07-18 $83.93 $84.27 $82.67 $83.01 $71.07 1,322,490
2017-07-17 $83.45 $84.63 $83.44 $84.07 $71.98 1,122,245
2017-07-14 $84.01 $84.13 $83.28 $83.35 $71.36 1,099,190
2017-07-13 $84.05 $84.09 $82.81 $83.70 $71.66 2,444,025
2017-07-12 $84.45 $84.58 $83.56 $84.00 $71.92 1,452,280
2017-07-11 $85.06 $85.33 $83.82 $84.27 $72.15 1,105,217
2017-07-10 $86.62 $86.82 $84.87 $85.10 $72.86 1,374,135
2017-07-07 $86.84 $87.39 $86.52 $86.86 $74.37 812,705
2017-07-06 $87.10 $88.59 $86.21 $86.74 $74.27 1,709,224
2017-07-05 $91.91 $92.60 $88.81 $89.16 $76.34 1,817,734
2017-07-03 $92.80 $93.97 $91.99 $93.66 $80.19 541,075
2017-06-30 $91.38 $93.24 $91.20 $92.76 $79.42 824,492
2017-06-29 $92.00 $92.39 $90.72 $91.12 $78.02 630,802
2017-06-28 $91.29 $92.71 $91.17 $91.94 $78.72 630,702
2017-06-27 $91.09 $91.80 $90.56 $90.85 $77.79 652,969
2017-06-26 $90.99 $91.68 $90.61 $91.16 $78.05 578,758
2017-06-23 $89.65 $90.92 $89.28 $90.74 $77.69 1,443,804
2017-06-22 $89.83 $90.15 $89.01 $89.67 $76.78 916,857
2017-06-21 $91.30 $91.49 $89.60 $89.89 $76.96 971,855
2017-06-20 $93.00 $93.02 $91.10 $91.27 $78.15 865,947
2017-06-19 $95.84 $95.87 $93.40 $93.49 $80.05 981,150
2017-06-16 $94.72 $95.65 $93.75 $95.61 $81.86 1,352,826
2017-06-15 $93.73 $94.97 $93.58 $94.84 $81.20 614,612
2017-06-14 $93.44 $95.10 $93.37 $94.26 $80.71 795,960
2017-06-13 $92.98 $93.95 $92.34 $93.86 $80.36 579,088
2017-06-12 $91.61 $93.42 $91.61 $92.97 $79.60 566,109
2017-06-09 $90.95 $91.71 $90.55 $91.61 $78.44 692,362
2017-06-08 $91.85 $91.89 $90.78 $90.89 $77.82 608,025
2017-06-07 $90.97 $92.10 $90.97 $91.84 $78.63 647,285
2017-06-06 $93.44 $93.44 $91.70 $92.12 $78.30 711,961
2017-06-05 $94.13 $94.39 $93.56 $93.78 $79.71 562,221
2017-06-02 $94.29 $94.85 $93.96 $94.28 $80.13 800,920
2017-06-01 $93.04 $94.35 $92.52 $94.11 $79.99 680,907
2017-05-31 $92.54 $92.71 $92.04 $92.62 $78.72 1,158,285
2017-05-30 $93.06 $93.58 $91.97 $92.54 $78.66 1,033,100
2017-05-26 $91.50 $93.89 $91.30 $93.28 $79.28 1,143,322
2017-05-25 $90.49 $91.52 $90.03 $91.36 $77.65 611,612
2017-05-24 $90.27 $90.84 $89.83 $90.17 $76.64 907,036
2017-05-23 $91.40 $91.65 $89.55 $90.65 $77.05 1,380,038
2017-05-22 $92.14 $92.86 $92.08 $92.46 $78.59 634,983
2017-05-19 $91.72 $92.48 $90.67 $92.12 $78.30 2,518,301
2017-05-18 $91.12 $92.33 $90.92 $91.65 $77.90 826,834
2017-05-17 $91.16 $91.88 $90.69 $91.13 $77.46 805,429
2017-05-16 $92.09 $92.09 $90.83 $91.54 $77.81 518,907
2017-05-15 $91.52 $92.87 $91.33 $91.86 $78.08 857,632
2017-05-12 $91.60 $91.76 $91.01 $91.44 $77.72 510,875
2017-05-11 $92.31 $92.31 $90.70 $91.85 $78.07 575,139
2017-05-10 $92.83 $92.83 $92.03 $92.79 $78.87 633,458
2017-05-09 $92.65 $92.99 $92.22 $92.83 $78.90 445,452
2017-05-08 $92.75 $92.92 $92.21 $92.54 $78.66 470,382
2017-05-05 $92.41 $92.73 $91.83 $92.73 $78.82 590,570
2017-05-04 $92.05 $92.56 $91.68 $92.25 $78.41 816,204
2017-05-03 $92.14 $92.21 $91.44 $92.06 $78.25 724,062
2017-05-02 $91.41 $92.08 $91.26 $92.07 $78.26 662,681
2017-05-01 $92.20 $92.20 $90.93 $91.34 $77.64 771,820
2017-04-28 $93.35 $93.35 $91.18 $92.02 $78.21 1,545,353
2017-04-27 $93.35 $93.89 $92.89 $93.33 $79.33 744,413
2017-04-26 $93.58 $93.89 $92.91 $93.13 $79.16 662,114
2017-04-25 $94.11 $94.59 $93.02 $93.29 $79.29 572,264
2017-04-24 $93.97 $93.97 $92.66 $93.60 $79.56 938,166
2017-04-21 $92.90 $93.52 $92.60 $93.11 $79.14 723,131
2017-04-20 $92.15 $93.18 $92.11 $92.90 $78.96 984,480
2017-04-19 $92.89 $94.99 $91.52 $91.91 $78.12 1,909,153
2017-04-18 $89.81 $90.72 $89.31 $90.14 $76.62 1,084,008
2017-04-17 $89.12 $90.13 $89.12 $90.10 $76.58 811,287
2017-04-13 $89.29 $90.05 $88.88 $88.94 $75.60 615,108
2017-04-12 $90.15 $90.23 $89.18 $89.42 $76.00 712,477
2017-04-11 $89.68 $90.61 $89.35 $90.61 $77.01 693,828
2017-04-10 $90.00 $91.05 $89.73 $89.79 $76.32 690,427
2017-04-07 $90.08 $90.61 $89.83 $89.86 $76.38 413,270
2017-04-06 $90.33 $90.65 $89.66 $90.32 $76.77 585,492
2017-04-05 $90.21 $91.27 $89.93 $90.23 $76.69 810,950
2017-04-04 $90.05 $90.66 $89.76 $90.03 $76.52 910,740
2017-04-03 $92.50 $92.50 $89.23 $90.34 $76.79 1,301,207
2017-03-31 $92.29 $93.28 $91.93 $92.41 $78.54 685,362
2017-03-30 $92.61 $93.71 $92.04 $92.34 $78.49 506,424
2017-03-29 $92.97 $93.47 $92.29 $92.67 $78.77 893,761
2017-03-28 $92.36 $93.43 $92.10 $93.10 $79.13 516,630
2017-03-27 $92.31 $92.84 $92.06 $92.76 $78.84 456,348
2017-03-24 $93.51 $93.76 $92.66 $92.84 $78.91 530,749
2017-03-23 $93.36 $93.82 $92.71 $93.45 $79.43 511,852
2017-03-22 $93.36 $93.55 $92.70 $93.47 $79.45 522,926
2017-03-21 $94.65 $94.65 $93.00 $93.30 $79.30 691,086
2017-03-20 $94.95 $94.95 $94.12 $94.33 $80.18 460,571
2017-03-17 $94.58 $95.00 $93.99 $94.90 $80.66 1,293,997
2017-03-16 $94.40 $94.73 $93.89 $94.27 $80.13 410,968
2017-03-15 $94.20 $94.52 $93.58 $93.96 $79.86 828,823
2017-03-14 $93.95 $94.36 $93.67 $94.06 $79.95 487,155
2017-03-13 $93.21 $94.22 $92.87 $94.14 $80.02 818,187
2017-03-10 $93.30 $93.60 $92.77 $93.21 $79.22 651,082
2017-03-09 $93.26 $93.36 $92.81 $92.95 $79.00 769,596
2017-03-08 $92.81 $93.59 $92.77 $93.15 $79.17 557,036
2017-03-07 $94.03 $94.16 $93.44 $93.52 $78.92 544,706
2017-03-06 $94.36 $94.69 $94.00 $94.18 $79.47 662,079
2017-03-03 $95.88 $95.99 $94.37 $94.70 $79.91 784,029
2017-03-02 $96.50 $96.52 $95.66 $95.87 $80.90 606,840
2017-03-01 $96.54 $97.26 $96.23 $96.57 $81.49 709,490
2017-02-28 $95.83 $96.05 $95.28 $95.71 $80.76 760,142
2017-02-27 $96.28 $96.71 $95.59 $96.18 $81.16 666,432
2017-02-24 $94.69 $96.28 $94.60 $96.25 $81.22 672,814
2017-02-23 $95.99 $95.99 $94.88 $95.00 $80.17 1,009,361
2017-02-22 $96.98 $97.42 $95.87 $95.99 $81.00 904,877
2017-02-21 $100.60 $100.90 $96.35 $97.67 $82.42 1,522,774
2017-02-17 $99.05 $100.67 $98.96 $100.67 $84.95 902,326
2017-02-16 $100.23 $100.62 $98.52 $99.23 $83.73 707,776
2017-02-15 $99.60 $100.12 $99.40 $100.12 $84.49 487,911
2017-02-14 $98.96 $99.97 $98.89 $99.66 $84.10 493,530
2017-02-13 $100.00 $100.25 $99.06 $99.89 $84.29 523,424
2017-02-10 $99.74 $99.92 $98.94 $99.78 $84.20 483,387
2017-02-09 $99.02 $100.10 $98.91 $99.67 $84.11 532,167
2017-02-08 $96.99 $99.07 $96.89 $99.04 $83.57 866,152
2017-02-07 $97.30 $97.75 $96.53 $96.97 $81.83 372,891
2017-02-06 $96.97 $97.81 $96.81 $97.21 $82.03 463,151
2017-02-03 $96.75 $97.51 $96.53 $97.14 $81.97 476,428
2017-02-02 $96.36 $97.06 $96.07 $96.62 $81.53 366,601
2017-02-01 $96.89 $97.86 $95.80 $96.34 $81.30 607,340
2017-01-31 $96.74 $97.43 $95.83 $96.81 $81.69 680,594
2017-01-30 $96.79 $97.11 $95.74 $97.08 $81.92 609,822
2017-01-27 $97.55 $97.61 $96.32 $96.67 $81.57 655,244
2017-01-26 $97.44 $98.04 $96.21 $97.14 $81.97 837,562
2017-01-25 $97.40 $98.17 $97.20 $97.81 $82.54 638,211
2017-01-24 $96.51 $97.36 $96.07 $96.92 $81.79 915,694
2017-01-23 $97.82 $98.19 $95.67 $96.25 $81.22 1,251,744
2017-01-20 $99.34 $100.03 $98.96 $99.74 $84.17 665,003
2017-01-19 $99.27 $100.40 $98.33 $99.11 $83.63 774,123
2017-01-18 $97.43 $99.58 $97.16 $99.29 $83.79 860,968
2017-01-17 $98.22 $98.98 $96.94 $97.56 $82.33 698,817
2017-01-13 $98.15 $99.04 $98.15 $98.57 $83.18 504,117
2017-01-12 $97.31 $98.21 $96.49 $98.09 $82.77 547,022
2017-01-11 $97.12 $97.59 $96.74 $97.48 $82.26 468,914
2017-01-10 $96.10 $97.70 $95.68 $97.28 $82.09 470,447
2017-01-09 $96.13 $96.49 $95.56 $96.05 $81.05 607,713
2017-01-06 $96.66 $96.79 $96.09 $96.16 $81.14 400,212
2017-01-05 $96.38 $96.73 $95.72 $96.67 $81.57 414,556
2017-01-04 $96.19 $97.12 $95.95 $97.12 $81.95 542,945
2017-01-03 $96.42 $96.54 $94.42 $95.63 $80.70 648,032
2016-12-30 $96.67 $96.94 $94.88 $95.54 $80.62 610,757
2016-12-29 $96.40 $96.80 $95.93 $96.45 $81.39 374,363
2016-12-28 $97.79 $97.85 $96.33 $96.37 $81.32 345,105
2016-12-27 $96.90 $97.74 $96.90 $97.58 $82.34 259,245
2016-12-23 $96.78 $97.57 $96.68 $96.90 $81.77 251,434
2016-12-22 $97.94 $97.98 $96.08 $96.57 $81.49 511,519
2016-12-21 $98.51 $99.13 $97.82 $97.83 $82.55 437,518
2016-12-20 $98.99 $99.41 $98.39 $98.72 $83.30 437,652
2016-12-19 $98.24 $98.78 $97.70 $98.56 $83.17 426,126
2016-12-16 $98.40 $99.12 $97.64 $97.98 $82.68 762,910
2016-12-15 $97.76 $98.90 $97.44 $98.15 $82.82 539,532
2016-12-14 $99.47 $99.92 $97.77 $97.92 $82.63 768,569
2016-12-13 $98.55 $99.92 $98.08 $99.82 $84.23 938,733
2016-12-12 $98.44 $98.55 $97.38 $98.21 $82.87 661,533
2016-12-09 $98.59 $99.34 $97.90 $98.63 $83.23 747,859
2016-12-08 $99.51 $99.79 $98.34 $98.85 $83.41 617,097
2016-12-07 $97.11 $99.87 $97.01 $99.81 $84.22 578,544
2016-12-06 $97.38 $97.97 $96.62 $97.49 $81.73 611,575
2016-12-05 $96.25 $97.81 $96.23 $97.35 $81.61 587,354
2016-12-02 $96.30 $97.01 $95.52 $95.75 $80.27 506,354
2016-12-01 $96.16 $97.58 $96.06 $96.22 $80.66 709,134
2016-11-30 $96.45 $97.34 $96.21 $96.23 $80.67 1,032,936
2016-11-29 $97.05 $97.32 $96.29 $96.55 $80.94 501,659
2016-11-28 $97.59 $97.95 $96.59 $97.05 $81.36 614,455
2016-11-25 $97.41 $98.05 $96.89 $97.90 $82.07 227,152
2016-11-23 $96.89 $97.86 $96.87 $97.31 $81.58 519,982
2016-11-22 $96.36 $97.34 $95.98 $97.17 $81.46 502,375
2016-11-21 $94.69 $96.29 $94.57 $95.96 $80.45 645,298
2016-11-18 $94.50 $94.87 $93.98 $94.55 $79.26 1,038,931
2016-11-17 $95.44 $95.44 $94.23 $94.60 $79.31 873,804
2016-11-16 $95.75 $96.40 $94.75 $95.35 $79.93 588,220
2016-11-15 $96.36 $97.32 $95.05 $96.08 $80.55 844,658
2016-11-14 $94.78 $96.49 $94.66 $96.15 $80.60 1,108,346
2016-11-11 $93.13 $94.78 $93.13 $94.62 $79.32 822,189
2016-11-10 $90.59 $94.57 $90.59 $93.50 $78.38 1,935,038
2016-11-09 $87.16 $90.26 $86.61 $90.18 $75.60 1,001,240
2016-11-08 $88.50 $88.93 $88.04 $88.71 $74.37 631,228
2016-11-07 $88.92 $88.98 $87.96 $88.63 $74.30 865,374
2016-11-04 $88.18 $88.70 $87.58 $87.67 $73.50 659,861
2016-11-03 $88.63 $88.89 $87.68 $87.91 $73.70 672,952
2016-11-02 $88.87 $89.43 $88.14 $88.44 $74.14 755,327
2016-11-01 $90.87 $90.87 $88.50 $89.00 $74.61 754,954
2016-10-31 $90.09 $90.71 $89.60 $90.59 $75.94 751,761
2016-10-28 $89.34 $90.71 $89.28 $89.84 $75.31 598,729
2016-10-27 $91.38 $91.38 $89.11 $89.15 $74.74 904,933
2016-10-26 $90.30 $91.17 $90.19 $91.06 $76.34 568,277
2016-10-25 $90.51 $90.96 $90.25 $90.49 $75.86 833,523
2016-10-24 $91.15 $91.86 $90.75 $91.02 $76.30 784,133
2016-10-21 $88.86 $90.77 $88.51 $90.59 $75.94 1,178,741
2016-10-20 $91.80 $91.87 $88.81 $89.51 $75.04 1,405,072
2016-10-19 $92.70 $94.55 $90.58 $92.12 $77.23 2,775,096
2016-10-18 $98.59 $98.96 $96.27 $96.35 $80.77 839,791
2016-10-17 $97.75 $98.25 $97.43 $97.83 $82.01 584,803
2016-10-14 $98.14 $98.66 $97.84 $98.01 $82.16 352,034
2016-10-13 $97.37 $97.87 $96.62 $97.70 $81.90 450,994
2016-10-12 $98.00 $98.65 $97.25 $98.09 $82.23 312,239
2016-10-11 $98.08 $98.26 $97.19 $97.29 $81.56 440,813
2016-10-10 $98.74 $98.99 $98.30 $98.42 $82.51 242,104
2016-10-07 $99.94 $99.94 $97.86 $98.27 $82.38 433,508
2016-10-06 $98.54 $99.42 $97.96 $99.22 $83.18 541,912
2016-10-05 $98.92 $99.27 $98.58 $98.91 $82.92 652,430
2016-10-04 $99.73 $100.34 $98.05 $98.39 $82.48 482,095
2016-10-03 $99.57 $100.15 $99.05 $99.83 $83.69 703,595
2016-09-30 $100.01 $100.84 $100.00 $100.45 $84.21 655,921
2016-09-29 $100.60 $101.01 $99.53 $99.58 $83.48 538,293
2016-09-28 $100.32 $100.92 $99.96 $100.74 $84.45 540,141
2016-09-27 $98.58 $100.44 $98.58 $100.41 $84.18 642,708
2016-09-26 $98.02 $98.82 $97.87 $98.51 $82.58 497,388
2016-09-23 $100.90 $101.06 $98.54 $98.62 $82.68 762,141
2016-09-22 $100.27 $101.88 $100.14 $101.47 $85.06 824,650
2016-09-21 $98.88 $100.00 $98.84 $99.93 $83.77 420,954
2016-09-20 $99.14 $99.61 $98.58 $98.75 $82.78 496,732
2016-09-19 $97.40 $99.26 $96.96 $98.62 $82.68 604,601
2016-09-16 $96.54 $97.53 $95.96 $97.15 $81.44 786,273
2016-09-15 $96.41 $97.07 $96.23 $96.89 $81.23 1,028,750
2016-09-14 $97.31 $97.79 $96.53 $96.74 $81.10 716,234
2016-09-13 $97.87 $98.41 $96.96 $97.10 $81.40 922,402
2016-09-12 $96.39 $98.68 $96.06 $98.56 $82.63 643,303
2016-09-09 $98.98 $99.01 $96.98 $96.99 $81.31 838,687
2016-09-08 $100.18 $100.23 $99.60 $99.72 $83.60 523,481
2016-09-07 $101.06 $101.12 $99.78 $100.30 $84.08 884,096
2016-09-06 $103.33 $103.67 $101.45 $101.66 $84.67 716,565
2016-09-02 $104.04 $104.04 $103.06 $103.41 $86.13 454,770
2016-09-01 $103.00 $103.24 $102.22 $103.01 $85.79 529,797
2016-08-31 $103.42 $103.42 $102.36 $102.82 $85.64 793,397
2016-08-30 $105.10 $105.15 $103.54 $103.70 $86.37 605,696
2016-08-29 $103.39 $105.18 $103.32 $105.09 $87.53 458,249
2016-08-26 $104.14 $104.81 $102.86 $103.32 $86.05 502,140
2016-08-25 $104.05 $104.56 $103.72 $104.17 $86.76 537,505
2016-08-24 $103.96 $104.65 $103.65 $104.44 $86.98 510,764
2016-08-23 $103.00 $104.12 $102.84 $104.03 $86.64 663,956
2016-08-22 $103.52 $103.82 $102.74 $102.97 $85.76 523,230
2016-08-19 $103.02 $104.01 $102.77 $103.80 $86.45 635,835
2016-08-18 $102.38 $103.37 $102.27 $103.36 $86.08 414,969
2016-08-17 $101.82 $102.62 $101.71 $102.49 $85.36 401,072
2016-08-16 $102.68 $102.85 $101.73 $102.05 $84.99 395,678
2016-08-15 $101.49 $102.73 $101.44 $102.52 $85.39 398,293
2016-08-12 $101.89 $101.89 $101.15 $101.50 $84.54 415,277
2016-08-11 $101.65 $102.41 $101.39 $102.00 $84.95 654,347
2016-08-10 $100.95 $101.32 $100.63 $101.21 $84.29 672,611
2016-08-09 $101.19 $101.52 $100.63 $100.75 $83.91 369,563
2016-08-08 $102.16 $102.38 $101.32 $101.46 $84.50 716,271
2016-08-05 $101.22 $101.99 $101.10 $101.70 $84.70 419,832
2016-08-04 $99.03 $101.28 $99.03 $100.80 $83.95 502,924
2016-08-03 $100.46 $100.73 $99.75 $100.73 $83.89 457,232
2016-08-02 $101.80 $102.02 $100.45 $100.57 $83.76 474,726
2016-08-01 $102.11 $102.13 $101.12 $101.98 $84.94 563,283
2016-07-29 $102.29 $102.60 $101.48 $102.24 $85.15 816,020
2016-07-28 $101.38 $102.84 $100.97 $102.64 $85.49 810,452
2016-07-27 $101.17 $101.95 $100.79 $101.73 $84.73 732,305
2016-07-26 $100.18 $101.14 $100.18 $101.01 $84.13 587,151
2016-07-25 $99.71 $100.47 $99.49 $100.47 $83.68 529,416
2016-07-22 $98.68 $100.02 $98.42 $99.90 $83.20 564,395
2016-07-21 $100.00 $100.02 $98.57 $98.78 $82.27 635,937
2016-07-20 $99.78 $100.75 $99.47 $100.01 $83.29 796,073
2016-07-19 $100.00 $101.32 $98.33 $99.74 $83.07 1,635,169
2016-07-18 $102.84 $102.94 $101.75 $101.98 $84.94 906,699
2016-07-15 $104.05 $104.05 $102.59 $102.96 $85.75 670,025
2016-07-14 $104.51 $104.76 $103.53 $103.83 $86.48 702,732
2016-07-13 $105.56 $105.56 $104.01 $104.36 $86.92 771,207
2016-07-12 $105.39 $105.97 $104.81 $105.18 $87.60 670,951
2016-07-11 $105.47 $105.90 $105.03 $105.24 $87.65 465,844
2016-07-08 $104.03 $105.02 $103.41 $104.97 $87.43 489,651
2016-07-07 $103.46 $103.97 $102.22 $102.94 $85.73 764,028
2016-07-06 $101.63 $103.99 $101.21 $103.26 $86.00 1,306,955
2016-07-05 $101.92 $102.08 $100.43 $101.20 $84.29 906,211
2016-07-01 $100.99 $102.47 $100.71 $102.14 $85.07 762,250
2016-06-30 $99.70 $101.28 $99.13 $101.25 $84.33 1,009,327
2016-06-29 $98.25 $99.38 $98.00 $99.18 $82.60 519,872
2016-06-28 $96.00 $97.72 $95.65 $97.41 $81.13 763,343
2016-06-27 $96.12 $96.15 $94.10 $95.31 $79.38 683,580
2016-06-24 $96.16 $97.59 $96.16 $96.85 $80.66 1,188,991
2016-06-23 $99.00 $99.43 $98.55 $99.41 $82.79 339,485
2016-06-22 $97.83 $98.35 $97.71 $97.95 $81.58 487,966
2016-06-21 $97.82 $97.83 $97.26 $97.55 $81.25 384,778
2016-06-20 $97.90 $98.35 $97.53 $97.61 $81.30 399,268
2016-06-17 $96.64 $97.25 $96.31 $96.91 $80.71 725,607
2016-06-16 $95.58 $96.85 $95.27 $96.59 $80.45 438,678
2016-06-15 $95.70 $96.79 $95.64 $95.96 $79.92 437,817
2016-06-14 $94.73 $95.70 $94.73 $95.58 $79.61 527,983
2016-06-13 $96.00 $96.40 $95.02 $95.12 $79.22 491,726
2016-06-10 $96.74 $96.92 $96.01 $96.50 $80.37 331,346
2016-06-09 $97.12 $97.61 $96.52 $97.23 $80.98 501,480
2016-06-08 $97.50 $97.91 $97.40 $97.69 $81.36 418,070
2016-06-07 $97.29 $97.78 $97.10 $97.47 $81.18 349,722
2016-06-06 $96.07 $97.28 $95.66 $96.97 $80.76 615,979
2016-06-03 $96.46 $96.50 $95.63 $96.16 $80.09 582,776
2016-06-02 $95.82 $97.01 $95.45 $96.93 $80.73 677,351
2016-06-01 $96.06 $96.46 $95.75 $96.31 $80.21 566,453
2016-05-31 $97.46 $97.46 $96.17 $96.92 $80.17 743,752
2016-05-27 $96.59 $97.06 $96.57 $97.06 $80.29 401,046
2016-05-26 $96.21 $96.93 $95.88 $96.32 $79.68 452,241
2016-05-25 $95.36 $96.65 $95.18 $96.29 $79.65 547,396
2016-05-24 $94.08 $95.55 $93.98 $95.31 $78.84 555,159
2016-05-23 $93.99 $94.04 $93.20 $93.72 $77.53 535,752
2016-05-20 $93.99 $94.94 $93.92 $94.14 $77.87 696,883
2016-05-19 $92.93 $93.97 $92.25 $93.48 $77.33 700,695
2016-05-18 $94.01 $94.75 $92.91 $94.18 $77.91 819,211
2016-05-17 $96.63 $97.06 $93.98 $94.33 $78.03 1,114,771
2016-05-16 $96.31 $97.35 $96.07 $96.94 $80.19 722,701
2016-05-13 $96.94 $97.55 $95.86 $96.07 $79.47 453,875
2016-05-12 $96.32 $97.26 $96.31 $97.11 $80.33 566,909
2016-05-11 $97.52 $98.07 $96.02 $96.12 $79.51 593,600
2016-05-10 $97.25 $98.07 $97.25 $97.95 $81.03 422,613
2016-05-09 $96.60 $97.40 $96.51 $97.01 $80.25 541,279
2016-05-06 $95.91 $97.03 $95.42 $97.00 $80.24 378,701
2016-05-05 $96.36 $97.27 $95.85 $95.96 $79.38 631,246
2016-05-04 $96.06 $96.30 $95.40 $96.07 $79.47 638,980
2016-05-03 $95.94 $96.58 $95.70 $96.39 $79.74 760,608
2016-05-02 $96.16 $96.88 $96.03 $96.76 $80.04 479,122
2016-04-29 $96.91 $96.91 $95.58 $95.97 $79.39 948,166
2016-04-28 $97.60 $98.21 $97.11 $97.34 $80.52 483,244
2016-04-27 $98.05 $98.46 $97.47 $98.23 $81.26 590,166
2016-04-26 $96.93 $98.37 $96.93 $98.22 $81.25 502,376
2016-04-25 $96.75 $97.05 $96.22 $96.90 $80.16 388,019
2016-04-22 $96.21 $97.41 $96.20 $96.78 $80.06 735,490
2016-04-21 $96.73 $97.02 $95.78 $96.19 $79.57 727,971
2016-04-20 $96.81 $97.21 $95.58 $96.49 $79.82 1,002,826
2016-04-19 $100.00 $100.00 $96.54 $96.88 $80.14 1,670,195
2016-04-18 $98.95 $99.83 $98.73 $99.83 $82.58 1,011,247
2016-04-15 $98.80 $99.80 $98.59 $99.40 $82.23 760,859
2016-04-14 $99.29 $99.50 $98.10 $98.42 $81.41 811,343
2016-04-13 $98.11 $99.44 $98.01 $99.33 $82.17 630,818
2016-04-12 $97.00 $97.80 $95.97 $97.59 $80.73 914,853
2016-04-11 $97.54 $98.03 $96.79 $96.79 $80.07 552,271
2016-04-08 $97.64 $97.77 $96.85 $97.19 $80.40 529,599
2016-04-07 $97.83 $98.10 $96.39 $96.91 $80.17 519,699
2016-04-06 $97.84 $98.11 $96.53 $98.04 $81.10 931,040
2016-04-05 $98.53 $98.88 $97.34 $97.72 $80.84 1,180,407
2016-04-04 $98.93 $99.04 $97.77 $98.31 $81.32 855,220
2016-04-01 $98.63 $99.79 $98.43 $99.72 $82.49 654,562
2016-03-31 $99.12 $99.59 $98.51 $99.36 $82.19 681,171
2016-03-30 $99.08 $99.40 $98.54 $99.12 $81.99 398,909
2016-03-29 $97.86 $98.78 $97.54 $98.61 $81.57 677,839
2016-03-28 $98.05 $98.36 $97.66 $97.84 $80.93 355,180
2016-03-24 $97.13 $97.80 $96.93 $97.72 $80.84 605,416
2016-03-23 $97.22 $98.12 $96.54 $97.62 $80.75 645,718
2016-03-22 $97.63 $97.69 $96.87 $96.95 $80.20 712,048
2016-03-21 $97.80 $97.97 $96.58 $97.52 $80.67 770,754
2016-03-18 $98.82 $98.82 $97.25 $98.05 $81.11 1,362,127
2016-03-17 $95.85 $98.54 $95.49 $98.41 $81.41 1,332,404
2016-03-16 $94.77 $95.74 $94.37 $95.57 $79.06 563,305
2016-03-15 $94.40 $95.05 $94.16 $94.88 $78.49 469,067
2016-03-14 $95.19 $95.45 $94.72 $95.00 $78.59 400,195
2016-03-11 $94.72 $95.52 $94.51 $95.37 $78.89 663,754
2016-03-10 $94.17 $94.29 $92.93 $93.92 $77.69 544,074
2016-03-09 $93.98 $94.30 $92.82 $93.94 $77.71 496,497
2016-03-08 $94.02 $94.63 $93.67 $93.87 $77.65 686,675
2016-03-07 $93.39 $94.73 $93.24 $94.50 $78.17 753,526
2016-03-04 $93.80 $93.99 $93.12 $93.65 $77.47 695,437
2016-03-03 $93.63 $94.06 $93.01 $93.93 $77.70 565,804
2016-03-02 $92.00 $93.71 $91.46 $93.54 $77.38 1,074,993
2016-03-01 $90.97 $93.08 $90.78 $93.03 $76.42 862,876
2016-02-29 $91.22 $91.65 $90.15 $90.15 $74.05 1,007,172
2016-02-26 $92.20 $92.44 $90.73 $91.26 $74.96 661,819
2016-02-25 $91.60 $92.12 $90.73 $91.87 $75.47 675,602
2016-02-24 $90.51 $91.09 $90.06 $91.04 $74.78 821,594
2016-02-23 $92.31 $92.78 $91.54 $91.75 $75.37 534,515
2016-02-22 $92.78 $93.14 $91.97 $92.39 $75.89 812,062
2016-02-19 $90.18 $92.45 $89.83 $92.07 $75.63 1,321,175
2016-02-18 $90.14 $91.28 $89.93 $90.79 $74.58 1,097,507
2016-02-17 $89.17 $90.05 $88.50 $90.02 $73.95 1,232,449
2016-02-16 $88.37 $91.92 $85.26 $89.61 $73.61 2,284,979
2016-02-12 $86.93 $88.30 $86.50 $87.86 $72.17 1,641,812
2016-02-11 $85.31 $86.98 $84.78 $86.44 $71.01 1,409,369
2016-02-10 $86.74 $87.60 $85.70 $86.22 $70.82 961,682
2016-02-09 $84.53 $86.98 $84.53 $86.39 $70.96 1,040,443
2016-02-08 $83.99 $85.52 $83.19 $85.27 $70.04 1,118,798
2016-02-05 $86.02 $86.02 $84.37 $84.81 $69.67 989,146
2016-02-04 $83.45 $86.10 $83.45 $86.03 $70.67 1,038,548
2016-02-03 $83.36 $84.10 $82.32 $83.84 $68.87 818,729
2016-02-02 $83.00 $83.18 $82.29 $82.67 $67.91 521,340
2016-02-01 $83.39 $84.36 $82.03 $83.91 $68.93 1,280,621
2016-01-29 $83.67 $86.26 $83.30 $86.17 $70.78 1,285,806
2016-01-28 $82.78 $83.42 $81.61 $83.35 $68.47 724,924
2016-01-27 $82.01 $83.53 $81.43 $82.02 $67.37 751,682
2016-01-26 $79.56 $82.29 $79.56 $82.05 $67.40 864,838
2016-01-25 $79.44 $79.98 $79.02 $79.30 $65.14 881,013
2016-01-22 $80.26 $80.46 $78.85 $79.73 $65.49 623,468
2016-01-21 $79.15 $80.69 $78.49 $79.22 $65.07 798,376
2016-01-20 $77.33 $79.96 $76.64 $79.04 $64.93 1,274,013
2016-01-19 $79.14 $79.33 $77.39 $78.31 $64.33 979,910
2016-01-15 $76.89 $78.64 $76.50 $78.47 $64.46 1,357,895
2016-01-14 $77.62 $79.10 $76.99 $78.50 $64.48 1,019,962
2016-01-13 $79.92 $80.06 $77.33 $77.40 $63.58 1,018,630
2016-01-12 $79.55 $80.00 $78.65 $79.64 $65.42 875,224
2016-01-11 $79.77 $79.85 $78.13 $79.07 $64.95 1,215,257
2016-01-08 $81.15 $81.60 $78.45 $78.56 $64.53 1,217,787
2016-01-07 $81.13 $82.30 $80.64 $80.88 $66.44 802,393
2016-01-06 $83.13 $83.39 $82.02 $82.66 $67.90 864,701
2016-01-05 $84.53 $84.57 $83.07 $84.33 $69.27 1,079,118
2016-01-04 $84.81 $84.81 $82.76 $84.03 $69.03 1,170,751
2015-12-31 $86.31 $86.65 $85.77 $85.89 $70.55 550,886
2015-12-30 $87.26 $87.74 $86.72 $86.87 $71.36 339,118
2015-12-29 $87.27 $87.76 $86.96 $87.49 $71.87 407,613
2015-12-28 $86.06 $86.85 $85.80 $86.75 $71.26 368,601
2015-12-24 $85.88 $86.46 $85.85 $86.10 $70.73 175,398
2015-12-23 $85.17 $86.48 $85.02 $86.23 $70.83 405,257
2015-12-22 $84.15 $85.20 $84.15 $84.83 $69.68 585,153
2015-12-21 $84.30 $84.52 $83.10 $83.98 $68.98 425,036
2015-12-18 $85.59 $85.61 $83.54 $83.58 $68.66 1,480,334
2015-12-17 $87.09 $87.16 $85.85 $85.87 $70.54 540,276
2015-12-16 $86.77 $87.21 $85.54 $87.14 $71.58 505,573
2015-12-15 $86.63 $86.87 $85.41 $86.10 $70.73 753,854
2015-12-14 $85.61 $86.62 $85.23 $86.15 $70.77 732,234
2015-12-11 $86.57 $86.61 $84.99 $85.25 $70.03 789,289
2015-12-10 $87.31 $87.93 $86.99 $87.57 $71.93 526,752
2015-12-09 $87.93 $89.50 $86.96 $87.27 $71.69 781,990
2015-12-08 $88.02 $89.13 $87.62 $88.67 $72.84 538,359
2015-12-07 $88.68 $89.16 $88.38 $89.10 $73.19 484,576
2015-12-04 $88.36 $89.30 $88.14 $89.06 $73.16 649,814
2015-12-03 $88.64 $88.77 $87.40 $88.12 $72.39 957,039
2015-12-02 $89.88 $90.27 $88.46 $88.66 $72.83 499,584
2015-12-01 $91.03 $91.42 $90.31 $90.61 $73.92 499,362
2015-11-30 $91.06 $91.11 $90.05 $90.63 $73.93 637,399
2015-11-27 $90.69 $90.99 $90.20 $90.88 $74.14 191,493
2015-11-25 $89.63 $90.89 $89.52 $90.58 $73.89 577,243
2015-11-24 $89.82 $90.07 $89.23 $89.66 $73.14 780,662
2015-11-23 $90.38 $91.11 $90.05 $90.44 $73.78 591,516
2015-11-20 $89.40 $90.33 $89.28 $90.24 $73.62 798,705
2015-11-19 $88.65 $89.63 $88.13 $89.01 $72.61 774,286
2015-11-18 $88.15 $88.51 $87.13 $88.41 $72.12 690,011
2015-11-17 $87.98 $88.69 $87.70 $88.05 $71.83 757,121
2015-11-16 $85.90 $87.92 $85.71 $87.80 $71.63 808,067
2015-11-13 $87.00 $87.29 $85.72 $85.83 $70.02 808,967
2015-11-12 $88.88 $89.16 $87.21 $87.26 $71.19 1,124,666
2015-11-11 $89.78 $89.92 $88.88 $89.38 $72.91 678,598
2015-11-10 $88.89 $89.79 $88.76 $89.78 $73.24 775,792
2015-11-09 $89.51 $89.76 $88.37 $88.91 $72.53 988,469
2015-11-06 $91.53 $91.69 $89.03 $89.52 $73.03 1,357,353
2015-11-05 $91.40 $92.32 $91.08 $91.95 $75.01 814,426
2015-11-04 $91.79 $92.04 $91.08 $91.32 $74.50 641,995
2015-11-03 $91.63 $92.16 $91.22 $91.58 $74.71 499,684
2015-11-02 $90.76 $91.93 $90.60 $91.85 $74.93 565,373
2015-10-30 $90.24 $91.38 $90.11 $90.76 $74.04 909,639
2015-10-29 $90.05 $90.32 $89.22 $90.21 $73.59 620,294
2015-10-28 $88.83 $90.13 $88.60 $90.10 $73.50 542,391
2015-10-27 $89.48 $89.99 $88.41 $88.60 $72.28 835,767
2015-10-26 $89.27 $90.09 $89.14 $89.91 $73.35 919,753
2015-10-23 $88.83 $89.30 $88.06 $89.19 $72.76 1,143,653
2015-10-22 $86.90 $88.83 $86.70 $88.34 $72.07 1,141,758
2015-10-21 $86.03 $86.82 $85.75 $86.08 $70.22 1,016,477
2015-10-20 $84.69 $87.15 $84.63 $85.68 $69.90 1,575,642
2015-10-19 $81.35 $86.25 $81.31 $84.66 $69.06 2,955,873
2015-10-16 $83.91 $84.17 $82.60 $83.28 $67.94 1,117,072
2015-10-15 $83.61 $83.84 $82.25 $83.72 $68.30 750,315
2015-10-14 $84.09 $84.49 $83.14 $83.33 $67.98 749,661
2015-10-13 $84.90 $85.26 $84.27 $84.37 $68.83 400,113
2015-10-12 $85.46 $85.59 $85.03 $85.21 $69.51 405,510
2015-10-09 $86.09 $86.50 $85.55 $85.57 $69.81 486,294
2015-10-08 $84.32 $86.26 $84.32 $85.96 $70.12 577,503
2015-10-07 $83.46 $84.54 $83.00 $84.49 $68.93 1,005,608
2015-10-06 $83.86 $83.91 $82.81 $82.87 $67.60 762,342
2015-10-05 $82.68 $84.06 $82.40 $83.83 $68.39 1,041,836
2015-10-02 $80.23 $82.08 $79.77 $82.08 $66.96 946,189
2015-10-01 $82.56 $82.87 $80.25 $81.48 $66.47 1,389,602
2015-09-30 $82.64 $83.30 $81.94 $82.89 $67.62 1,057,545
2015-09-29 $82.91 $83.03 $82.17 $82.54 $67.33 539,468
2015-09-28 $83.54 $83.80 $82.44 $82.66 $67.43 576,602
2015-09-25 $84.00 $84.24 $83.45 $83.96 $68.49 801,303
2015-09-24 $82.06 $83.56 $81.81 $83.40 $68.04 846,221
2015-09-23 $82.73 $82.82 $82.06 $82.69 $67.46 527,632
2015-09-22 $82.79 $82.87 $82.28 $82.66 $67.43 523,240
2015-09-21 $83.50 $84.32 $83.27 $83.70 $68.28 437,342
2015-09-18 $84.21 $84.23 $83.09 $83.25 $67.91 909,583
2015-09-17 $85.87 $86.22 $84.76 $85.06 $69.39 744,473
2015-09-16 $84.77 $86.25 $84.47 $86.06 $70.21 643,056
2015-09-15 $83.20 $85.08 $82.84 $84.90 $69.26 753,159
2015-09-14 $83.43 $83.46 $82.61 $83.04 $67.74 384,534
2015-09-11 $82.96 $83.46 $82.41 $83.43 $68.06 459,965
2015-09-10 $82.85 $83.64 $82.40 $83.17 $67.85 579,882
2015-09-09 $84.23 $84.50 $82.79 $82.99 $67.70 845,099
2015-09-08 $82.36 $83.69 $82.28 $83.64 $68.23 590,987

Genuine Parts Company (GPC) News Headlines

These three stocks are on the verge of forming a bullish 'golden cross' pattern

These three stocks are about to create a "golden cross" formation, which technical analysts view as a bullish indicator.

cnbc.com March 27, 2024
Recent Genuine Parts Company (GPC) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.