HDFC Bank Ltd (HDB) Exchange: NYSE

Data as of July 1, 2022

$56.84 ($-0.97) -1.68%

HDFC Bank Ltd - Daily Information
Click for more stock information on HDFC Bank Ltd.
Daily Information Data
Date July 1, 2022
Open $57.60
Previous Close $56.84
High $57.89
Low $56.67
Adjusted Open $57.60
Previous Adjusted Close $56.84
Adjusted High $57.89
Adjusted Low $56.67

About HDFC Bank Ltd (HDB)

HDFC Bank Limited, together with its subsidiaries, provides a range of banking and financial services to individuals and businesses in India, as well as in Bahrain and Hong Kong. The company operates in four segments: Retail Banking, Wholesale Banking, Treasury, and Other Banking Operations. It offers various deposit products, including savings accounts, salary accounts, current accounts, fixed and recurring deposits, demat accounts, safe deposit lockers, and rural accounts, as well as foreign currency deposits; loan products comprising personal, business, home, car, two wheeler, educational, term, gold, and rural loans, as well as working capital finance, and loans against assets and government sponsored programs; credit, debit, and prepaid cards; and private banking services. The company also provides trade services, cash management services, foreign exchange services, bills discounting, export packing credit, letter of credit, bank guarantees, other structured finance products, and electronic banking services; and distributes life, motor, travel, two wheeler, and home insurance products, as well as mutual funds. In addition, it offers investment banking services in the areas of equities and derivatives, project appraisal, mutual funds, IPO, gold and silver investments, bonds, structured finance, loan syndication and debt capital markets, equity placement, mergers and acquisitions, corporate advisory services, and capital market advisory services. Further, the company provides online and mobile banking services. As of September 30, 2014, the company operated a network of 3,600 branches and 11,515 ATMs in 2,272 cities/towns. HDFC Bank Limited was founded in 1994 and is based in Mumbai, India.

Historical Stock Data for HDFC Bank Ltd (HDB)

Date Open High Low Close Adj.Close Volume
2022-06-27 $57.60 $57.89 $56.67 $56.84 $56.84 1,971,895
2022-06-24 $57.25 $57.85 $57.09 $57.81 $57.81 1,737,723
2022-06-23 $55.81 $56.70 $55.44 $56.57 $56.57 1,768,625
2022-06-22 $54.72 $56.41 $54.51 $55.65 $55.65 2,385,171
2022-06-21 $54.23 $56.02 $54.23 $55.98 $55.98 2,520,392
2022-06-17 $52.11 $53.67 $51.79 $53.48 $53.48 2,351,167
2022-06-16 $51.36 $51.79 $51.04 $51.29 $51.29 1,217,090
2022-06-15 $53.07 $53.37 $51.73 $52.84 $52.84 2,095,582
2022-06-14 $52.93 $53.37 $52.34 $52.69 $52.69 2,104,396
2022-06-13 $54.09 $54.39 $52.32 $52.65 $52.65 2,190,044
2022-06-10 $56.55 $57.00 $54.87 $55.37 $55.37 2,581,332
2022-06-09 $58.16 $58.69 $57.48 $58.00 $58.00 2,219,740
2022-06-08 $58.17 $58.86 $57.97 $58.68 $58.68 1,822,792
2022-06-07 $57.35 $58.43 $57.35 $58.43 $58.43 1,640,962
2022-06-06 $58.82 $58.84 $57.94 $58.31 $58.31 1,576,605
2022-06-03 $58.00 $58.54 $57.55 $58.34 $58.34 2,500,965
2022-06-02 $58.02 $58.98 $57.83 $58.91 $58.91 4,479,005
2022-06-01 $58.15 $58.65 $57.67 $58.31 $58.31 1,344,145
2022-05-31 $57.69 $58.36 $56.82 $57.57 $57.57 2,238,311
2022-05-27 $57.29 $59.11 $57.29 $58.94 $58.94 2,346,169
2022-05-26 $56.41 $57.28 $56.22 $56.88 $56.88 1,758,120
2022-05-25 $54.35 $56.77 $54.29 $56.35 $56.35 6,138,811
2022-05-24 $53.66 $54.34 $53.55 $54.25 $54.25 2,221,644
2022-05-23 $53.12 $53.94 $52.92 $53.64 $53.64 1,218,066
2022-05-20 $53.58 $53.81 $52.87 $53.80 $53.80 1,204,414
2022-05-19 $52.66 $53.41 $52.00 $52.64 $52.64 1,898,807
2022-05-18 $53.75 $54.09 $52.72 $52.90 $52.90 2,417,178
2022-05-17 $54.09 $54.74 $53.86 $54.44 $54.44 3,180,609
2022-05-16 $53.05 $53.51 $52.83 $53.00 $53.00 1,069,040
2022-05-13 $51.89 $53.31 $51.89 $53.12 $53.12 2,264,176
2022-05-12 $52.09 $53.10 $51.55 $52.80 $52.80 2,428,468
2022-05-11 $53.36 $54.26 $52.88 $53.35 $53.35 2,640,667
2022-05-10 $52.07 $54.04 $52.01 $53.73 $53.12 4,559,768
2022-05-09 $51.76 $51.81 $50.61 $50.70 $50.13 2,514,904
2022-05-06 $52.92 $52.93 $51.11 $52.04 $51.45 2,961,623
2022-05-05 $54.28 $54.46 $53.06 $53.40 $52.80 1,875,403
2022-05-04 $54.91 $55.38 $53.35 $55.25 $54.63 2,597,116
2022-05-03 $55.65 $56.05 $55.27 $55.89 $55.26 1,119,921
2022-05-02 $55.63 $56.23 $54.93 $55.53 $54.90 3,118,259
2022-04-29 $56.24 $56.39 $55.06 $55.21 $54.59 1,129,450
2022-04-28 $55.74 $56.55 $55.33 $56.26 $55.63 3,102,472
2022-04-27 $55.48 $56.58 $55.30 $56.09 $55.46 1,585,006
2022-04-26 $55.75 $56.60 $55.37 $55.57 $54.94 2,321,546
2022-04-25 $55.11 $56.39 $55.10 $56.24 $55.61 3,833,352
2022-04-22 $55.71 $56.56 $54.93 $55.09 $54.47 4,468,488
2022-04-21 $56.53 $56.97 $55.15 $55.44 $54.82 2,828,546
2022-04-20 $55.31 $56.19 $54.71 $55.85 $55.22 2,838,738
2022-04-19 $53.04 $54.71 $52.90 $54.57 $53.96 4,049,128
2022-04-18 $56.26 $56.71 $53.70 $54.25 $53.64 5,170,141
2022-04-14 $59.48 $59.85 $58.71 $58.91 $58.25 1,437,943
2022-04-13 $59.61 $60.47 $59.51 $59.80 $59.13 1,991,147
2022-04-12 $62.27 $62.39 $60.35 $60.40 $59.72 2,167,804
2022-04-11 $62.22 $62.51 $61.67 $62.00 $61.30 1,780,762
2022-04-08 $62.98 $63.60 $62.45 $63.12 $62.41 2,271,324
2022-04-07 $62.15 $63.20 $62.09 $62.65 $61.94 1,711,864
2022-04-06 $63.10 $63.46 $62.57 $62.89 $62.18 1,905,968
2022-04-05 $66.79 $67.04 $64.68 $64.75 $64.02 2,390,119
2022-04-04 $68.99 $70.68 $67.51 $67.67 $66.91 4,000,211
2022-04-01 $62.95 $63.26 $62.21 $62.92 $62.21 1,986,714
2022-03-31 $61.45 $61.84 $61.02 $61.33 $60.64 1,947,943
2022-03-30 $61.50 $62.04 $61.18 $61.23 $60.54 1,616,939
2022-03-29 $61.31 $62.28 $60.87 $61.82 $61.12 2,398,164
2022-03-28 $59.87 $60.58 $59.62 $60.27 $59.59 1,323,881
2022-03-25 $60.57 $60.91 $60.05 $60.28 $59.60 1,268,661
2022-03-24 $60.51 $60.82 $59.97 $60.80 $60.11 1,363,994
2022-03-23 $61.30 $61.67 $60.39 $60.39 $59.71 1,640,604
2022-03-22 $62.90 $63.56 $62.39 $62.46 $61.76 2,015,221
2022-03-21 $62.66 $63.17 $61.33 $61.85 $61.15 2,638,957
2022-03-18 $61.17 $62.97 $61.03 $62.88 $62.17 1,841,813
2022-03-17 $61.32 $62.06 $60.44 $61.87 $61.17 1,406,186
2022-03-16 $60.73 $61.82 $60.53 $61.64 $60.95 1,439,402
2022-03-15 $59.14 $60.29 $58.64 $60.11 $59.43 2,739,096
2022-03-14 $58.91 $60.46 $58.28 $59.16 $58.49 2,002,715
2022-03-11 $58.68 $59.49 $56.79 $56.87 $56.23 2,528,312
2022-03-10 $57.87 $58.30 $57.24 $57.33 $56.68 2,795,499
2022-03-09 $57.66 $59.69 $57.66 $59.10 $58.43 2,926,746
2022-03-08 $55.17 $56.05 $54.25 $55.25 $54.63 2,954,847
2022-03-07 $55.67 $56.09 $54.43 $54.48 $53.87 4,309,165
2022-03-04 $58.72 $58.83 $57.05 $57.24 $56.60 5,057,670
2022-03-03 $61.40 $61.81 $59.18 $59.51 $58.84 1,432,595
2022-03-02 $60.06 $61.40 $58.89 $61.23 $60.54 3,378,465
2022-03-01 $61.99 $62.46 $60.00 $60.37 $59.69 3,645,902
2022-02-28 $64.43 $64.81 $61.86 $62.17 $61.47 3,980,044
2022-02-25 $65.34 $66.84 $65.20 $66.52 $65.77 983,010
2022-02-24 $62.03 $65.04 $62.02 $64.77 $64.04 2,131,266
2022-02-23 $67.11 $67.36 $65.79 $66.02 $65.28 818,212
2022-02-22 $66.50 $68.20 $66.39 $67.27 $66.51 1,407,355
2022-02-18 $66.71 $67.19 $66.08 $66.95 $66.20 1,255,948
2022-02-17 $66.80 $67.24 $65.60 $65.96 $65.22 1,444,861
2022-02-16 $67.67 $67.99 $67.03 $67.52 $66.76 959,785
2022-02-15 $68.47 $69.12 $68.09 $68.33 $67.56 1,028,725
2022-02-14 $65.51 $66.55 $65.51 $65.94 $65.20 1,300,872
2022-02-11 $68.00 $68.46 $65.98 $66.57 $65.82 1,982,513
2022-02-10 $68.93 $69.58 $67.47 $67.57 $66.81 2,326,467
2022-02-09 $68.26 $69.87 $68.18 $69.47 $68.69 1,662,343
2022-02-08 $66.89 $67.79 $66.76 $67.37 $66.61 1,945,896
2022-02-07 $66.95 $67.81 $66.21 $67.38 $66.62 1,118,903
2022-02-04 $68.77 $69.58 $68.14 $68.87 $68.09 682,325
2022-02-03 $68.52 $69.43 $68.25 $68.72 $67.95 1,066,457
2022-02-02 $70.16 $70.16 $68.91 $69.68 $68.89 1,099,006
2022-02-01 $68.01 $68.72 $67.40 $68.68 $67.91 1,461,097
2022-01-31 $66.12 $68.80 $66.12 $68.63 $67.86 1,694,520
2022-01-28 $64.70 $65.54 $64.00 $65.46 $64.72 1,121,604
2022-01-27 $66.04 $66.04 $64.29 $64.78 $64.05 2,177,152
2022-01-26 $68.13 $68.23 $65.29 $65.99 $65.25 1,479,342
2022-01-25 $67.77 $67.87 $65.51 $67.34 $66.58 1,594,787
2022-01-24 $66.64 $67.48 $65.17 $67.46 $66.70 2,558,416
2022-01-21 $70.62 $70.76 $68.65 $68.93 $68.15 1,649,656
2022-01-20 $70.07 $71.24 $69.37 $69.58 $68.80 1,499,412
2022-01-19 $70.78 $71.11 $69.58 $70.15 $69.36 1,489,432
2022-01-18 $70.80 $71.53 $70.17 $70.90 $70.10 2,198,536
2022-01-14 $69.85 $72.20 $69.82 $71.73 $70.92 1,583,393
2022-01-13 $70.65 $70.95 $69.99 $70.42 $69.63 1,162,822
2022-01-12 $71.17 $72.03 $71.01 $71.72 $70.91 1,347,760
2022-01-11 $71.35 $71.99 $70.83 $71.72 $70.91 1,643,945
2022-01-10 $70.61 $71.55 $69.47 $71.33 $70.53 2,712,306
2022-01-07 $68.57 $70.74 $68.08 $70.59 $69.79 2,502,235
2022-01-06 $67.32 $68.18 $66.56 $68.10 $67.33 1,426,962
2022-01-05 $68.91 $69.37 $67.23 $67.24 $66.48 1,083,888
2022-01-04 $67.44 $68.26 $66.66 $67.31 $66.55 1,145,439
2022-01-03 $67.06 $68.14 $65.98 $66.52 $65.77 1,540,243
2021-12-31 $65.38 $65.58 $64.53 $65.07 $64.34 1,080,058
2021-12-30 $64.61 $65.32 $64.13 $64.71 $63.98 1,149,548
2021-12-29 $63.79 $64.00 $63.27 $63.88 $63.16 821,606
2021-12-28 $64.18 $64.66 $63.78 $64.14 $63.42 675,499
2021-12-27 $63.58 $64.27 $63.25 $64.01 $63.29 599,700
2021-12-23 $63.23 $63.74 $63.10 $63.25 $62.54 504,815
2021-12-22 $63.07 $64.02 $62.76 $63.51 $62.79 1,162,423
2021-12-21 $62.67 $63.60 $62.56 $63.14 $62.43 935,365
2021-12-20 $62.07 $62.22 $61.35 $61.97 $61.27 1,205,591
2021-12-17 $64.10 $64.24 $62.85 $63.39 $62.68 1,094,025
2021-12-16 $64.50 $65.80 $64.50 $65.13 $64.40 1,511,706
2021-12-15 $65.18 $65.25 $62.89 $64.18 $63.46 2,425,387
2021-12-14 $64.85 $66.13 $64.58 $64.71 $63.98 1,193,455
2021-12-13 $65.36 $65.86 $65.00 $65.10 $64.37 2,286,958
2021-12-10 $65.94 $66.14 $65.02 $65.34 $64.60 1,226,643
2021-12-09 $66.64 $67.13 $65.67 $65.67 $64.93 1,512,572
2021-12-08 $67.73 $68.40 $67.22 $67.47 $66.71 1,846,426
2021-12-07 $66.98 $68.24 $66.71 $67.30 $66.54 2,002,026
2021-12-06 $66.10 $66.62 $65.74 $65.88 $65.14 961,376
2021-12-03 $66.76 $67.70 $65.94 $66.27 $65.52 1,335,142
2021-12-02 $67.26 $67.48 $66.57 $67.16 $66.40 1,934,077
2021-12-01 $67.07 $67.78 $66.15 $66.30 $65.55 2,740,504
2021-11-30 $66.88 $67.00 $65.34 $65.47 $64.73 2,027,600
2021-11-29 $67.59 $68.30 $67.10 $67.15 $66.39 2,196,904
2021-11-26 $67.24 $67.59 $66.51 $66.88 $66.13 1,173,542
2021-11-24 $69.62 $69.70 $68.67 $69.40 $68.62 872,570
2021-11-23 $69.65 $70.54 $69.25 $69.64 $68.86 1,927,968
2021-11-22 $70.86 $70.90 $68.08 $68.42 $67.65 1,686,247
2021-11-19 $71.48 $72.11 $71.41 $71.98 $71.17 1,475,120
2021-11-18 $70.24 $71.96 $70.21 $71.96 $71.15 2,224,786
2021-11-17 $70.07 $70.46 $69.19 $70.43 $69.64 1,320,773
2021-11-16 $71.08 $71.08 $70.01 $70.39 $69.60 1,439,402
2021-11-15 $71.84 $72.34 $70.96 $70.98 $70.18 670,192
2021-11-12 $71.26 $72.29 $71.12 $71.75 $70.94 1,039,696
2021-11-11 $71.44 $71.62 $71.06 $71.35 $70.55 829,010
2021-11-10 $71.63 $71.70 $71.10 $71.42 $70.62 1,293,909
2021-11-09 $71.60 $72.27 $71.52 $72.11 $71.30 1,290,071
2021-11-08 $71.40 $72.05 $71.23 $71.98 $71.17 2,572,379
2021-11-05 $71.33 $71.47 $70.92 $71.02 $70.22 2,084,423
2021-11-04 $72.01 $72.44 $70.95 $71.16 $70.36 1,562,683
2021-11-03 $72.06 $72.46 $71.12 $72.32 $71.51 1,451,766
2021-11-02 $72.65 $73.01 $71.81 $72.06 $71.25 1,861,040
2021-11-01 $73.38 $73.98 $72.60 $72.85 $72.03 1,563,616
2021-10-29 $73.27 $73.82 $71.61 $71.91 $71.10 2,204,840
2021-10-28 $73.50 $74.35 $72.90 $74.31 $73.47 1,588,582
2021-10-27 $75.45 $75.89 $74.46 $75.11 $74.26 1,050,902
2021-10-26 $76.91 $77.21 $75.69 $75.70 $74.85 968,449
2021-10-25 $77.61 $77.64 $76.63 $76.68 $75.82 2,529,162
2021-10-22 $78.00 $78.00 $77.14 $77.54 $76.67 718,728
2021-10-21 $77.33 $77.97 $77.04 $77.70 $76.82 883,174
2021-10-20 $78.24 $78.38 $77.41 $77.57 $76.70 1,166,829
2021-10-19 $76.82 $78.43 $76.54 $78.40 $77.52 2,477,101
2021-10-18 $75.01 $76.35 $74.95 $76.30 $75.44 2,647,680
2021-10-15 $76.23 $76.42 $75.39 $75.76 $74.91 2,134,089
2021-10-14 $75.90 $76.02 $75.28 $75.68 $74.83 2,192,635
2021-10-13 $74.41 $74.41 $73.51 $74.16 $73.32 2,272,992
2021-10-12 $72.57 $74.10 $72.57 $73.67 $72.84 2,713,325
2021-10-11 $73.67 $73.70 $72.39 $72.60 $71.78 2,740,558
2021-10-08 $73.45 $73.50 $72.69 $72.70 $71.88 690,001
2021-10-07 $73.26 $73.84 $73.02 $73.61 $72.78 1,297,987
2021-10-06 $73.38 $73.39 $72.28 $73.00 $72.18 930,559
2021-10-05 $73.00 $73.66 $72.82 $73.26 $72.43 1,014,633
2021-10-04 $73.33 $73.64 $72.04 $72.68 $71.86 824,636
2021-10-01 $73.09 $73.77 $72.51 $73.71 $72.88 2,367,978
2021-09-30 $73.24 $73.80 $72.15 $73.09 $72.27 1,816,794
2021-09-29 $72.30 $73.51 $72.16 $73.24 $72.41 2,003,131
2021-09-28 $73.90 $74.66 $71.80 $72.01 $71.20 1,510,293
2021-09-27 $74.41 $74.68 $74.25 $74.44 $73.60 2,736,709
2021-09-24 $74.82 $75.02 $73.65 $73.65 $72.82 1,055,782
2021-09-23 $73.74 $74.27 $73.56 $73.98 $73.15 1,885,980
2021-09-22 $72.12 $73.11 $72.12 $72.73 $71.91 1,189,559
2021-09-21 $73.02 $73.03 $72.28 $72.55 $71.73 1,169,633
2021-09-20 $72.64 $73.20 $72.10 $72.85 $72.03 1,690,235
2021-09-17 $75.16 $75.43 $73.97 $74.20 $73.36 1,211,039
2021-09-16 $74.07 $75.00 $74.07 $74.92 $74.08 2,857,794
2021-09-15 $74.68 $74.77 $73.12 $73.66 $72.83 2,122,225
2021-09-14 $75.34 $75.94 $73.97 $74.09 $73.26 2,378,264
2021-09-13 $76.20 $76.71 $74.88 $75.20 $74.35 2,283,407
2021-09-10 $76.05 $76.33 $75.42 $75.45 $74.60 721,642
2021-09-09 $77.01 $77.01 $75.80 $75.83 $74.98 2,257,461
2021-09-08 $77.20 $77.40 $76.44 $76.72 $75.86 919,428
2021-09-07 $76.75 $77.75 $76.44 $77.10 $76.23 2,156,204
2021-09-03 $77.61 $78.13 $76.62 $76.64 $75.78 1,167,551
2021-09-02 $79.01 $79.17 $78.06 $78.25 $77.37 2,639,646
2021-09-01 $78.85 $79.01 $78.32 $78.85 $77.96 2,447,390
2021-08-31 $79.25 $79.39 $78.17 $78.31 $77.43 1,653,026
2021-08-30 $78.40 $78.90 $77.98 $78.16 $77.28 1,923,566
2021-08-27 $77.63 $78.33 $77.32 $77.93 $77.05 1,107,175
2021-08-26 $78.23 $78.40 $77.20 $77.25 $76.38 909,719
2021-08-25 $77.97 $78.57 $77.54 $78.48 $77.60 2,176,540
2021-08-24 $78.69 $78.80 $77.25 $77.79 $76.91 1,301,265
2021-08-23 $76.94 $78.00 $76.88 $77.35 $76.48 1,867,955
2021-08-20 $75.96 $76.79 $75.60 $76.74 $75.88 1,073,769
2021-08-19 $74.69 $75.82 $74.39 $75.39 $74.54 1,012,035
2021-08-18 $76.23 $76.51 $75.08 $75.10 $74.25 1,388,316
2021-08-17 $74.65 $76.56 $74.57 $76.45 $75.59 1,617,479
2021-08-16 $76.26 $76.40 $74.38 $75.23 $74.38 1,412,228
2021-08-13 $76.26 $76.82 $76.05 $76.59 $75.73 1,161,740
2021-08-12 $74.95 $75.28 $74.56 $75.10 $74.25 705,968
2021-08-11 $75.46 $75.59 $74.38 $75.02 $74.17 767,097
2021-08-10 $75.58 $75.70 $74.82 $75.36 $74.51 828,964
2021-08-09 $74.46 $75.52 $74.21 $75.16 $74.31 727,555
2021-08-06 $74.78 $75.87 $73.79 $73.96 $73.13 848,512
2021-08-05 $73.91 $74.64 $73.47 $73.77 $72.94 834,560
2021-08-04 $72.43 $73.64 $71.91 $73.43 $72.60 1,898,936
2021-08-03 $71.72 $72.22 $70.78 $72.13 $71.32 1,437,188
2021-08-02 $70.95 $71.37 $70.63 $70.74 $69.94 751,211
2021-07-30 $71.15 $71.42 $70.48 $70.57 $69.77 626,261
2021-07-29 $70.60 $71.62 $70.48 $71.24 $70.44 1,162,614
2021-07-28 $69.38 $70.58 $69.10 $70.30 $69.51 1,090,443
2021-07-27 $70.10 $70.44 $69.23 $69.78 $68.99 867,623
2021-07-26 $69.80 $70.40 $69.70 $70.37 $69.58 967,467
2021-07-23 $70.06 $70.06 $69.37 $69.86 $69.07 818,646
2021-07-22 $70.80 $70.99 $69.38 $69.59 $68.81 991,809
2021-07-21 $69.52 $70.42 $69.12 $70.27 $69.48 841,220
2021-07-20 $69.57 $69.90 $68.50 $69.34 $68.56 1,401,197
2021-07-19 $72.59 $72.63 $69.18 $69.22 $68.18 1,973,601
2021-07-16 $74.97 $75.19 $74.50 $74.59 $73.47 657,984
2021-07-15 $74.33 $75.24 $74.18 $74.99 $73.87 835,737
2021-07-14 $73.62 $74.14 $73.30 $74.02 $72.91 739,214
2021-07-13 $73.51 $73.94 $72.74 $73.10 $72.00 974,586
2021-07-12 $72.93 $73.27 $72.24 $73.25 $72.15 1,243,045
2021-07-09 $73.10 $73.84 $72.64 $73.53 $72.43 1,624,525
2021-07-08 $73.14 $73.44 $72.50 $73.33 $72.23 1,394,731
2021-07-07 $74.88 $74.98 $73.87 $74.22 $73.11 1,029,024
2021-07-06 $74.98 $74.98 $73.94 $74.44 $73.32 2,045,970
2021-07-02 $72.57 $73.19 $72.26 $73.15 $72.05 547,311
2021-07-01 $73.25 $73.83 $71.99 $72.32 $71.24 5,005,661
2021-06-30 $73.75 $73.75 $73.00 $73.12 $72.02 1,800,531
2021-06-29 $74.53 $74.96 $73.83 $73.87 $72.76 1,530,878
2021-06-28 $75.00 $75.33 $74.25 $74.35 $73.24 1,431,970
2021-06-25 $75.40 $75.78 $74.82 $74.90 $73.52 1,492,298
2021-06-24 $75.00 $76.25 $74.73 $74.73 $73.35 1,355,299
2021-06-23 $75.18 $75.43 $74.08 $74.39 $73.02 2,219,815
2021-06-22 $74.88 $75.27 $74.48 $74.77 $73.39 846,655
2021-06-21 $75.02 $75.63 $74.31 $75.21 $73.82 1,027,158
2021-06-18 $75.11 $75.32 $74.34 $74.42 $73.05 823,076
2021-06-17 $75.23 $75.47 $74.48 $74.48 $73.10 1,386,415
2021-06-16 $77.45 $77.45 $74.40 $74.78 $73.40 1,872,369
2021-06-15 $77.05 $77.48 $75.96 $77.34 $75.91 1,072,882
2021-06-14 $76.53 $77.17 $76.40 $76.72 $75.30 1,080,644
2021-06-11 $77.42 $77.59 $76.93 $77.46 $76.03 679,273
2021-06-10 $77.24 $77.45 $76.50 $77.24 $75.81 848,385
2021-06-09 $76.65 $77.62 $76.46 $77.25 $75.82 1,164,624
2021-06-08 $76.50 $77.00 $76.30 $76.95 $75.53 890,413
2021-06-07 $76.57 $77.07 $76.56 $76.92 $75.50 490,742
2021-06-04 $76.60 $76.86 $76.21 $76.84 $75.42 361,827
2021-06-03 $76.60 $77.44 $76.40 $76.77 $75.35 735,309
2021-06-02 $76.10 $76.94 $75.91 $76.42 $75.01 989,075
2021-06-01 $76.71 $76.83 $75.51 $76.03 $74.63 846,487
2021-05-28 $75.96 $76.93 $75.96 $76.53 $75.12 1,043,524
2021-05-27 $74.39 $75.72 $74.13 $75.63 $74.23 1,057,729
2021-05-26 $73.64 $74.11 $73.20 $73.96 $72.59 1,049,426
2021-05-25 $74.60 $74.78 $73.00 $73.01 $71.66 2,192,397
2021-05-24 $76.07 $77.17 $75.48 $75.52 $74.13 1,410,653
2021-05-21 $75.05 $76.77 $74.82 $76.44 $75.03 2,010,789
2021-05-20 $73.16 $73.87 $72.83 $73.39 $72.03 1,153,254
2021-05-19 $73.10 $73.81 $72.35 $73.55 $72.19 1,261,138
2021-05-18 $72.96 $74.59 $72.86 $73.99 $72.62 1,508,534
2021-05-17 $71.45 $71.88 $70.94 $71.65 $70.33 1,664,837
2021-05-14 $70.02 $70.09 $68.78 $70.08 $68.79 918,797
2021-05-13 $68.82 $69.86 $68.61 $69.51 $68.23 801,533
2021-05-12 $68.90 $69.34 $68.36 $68.45 $67.19 870,779
2021-05-11 $68.79 $69.47 $68.60 $69.20 $67.92 1,856,732
2021-05-10 $71.80 $72.00 $69.50 $69.50 $68.22 1,493,607
2021-05-07 $70.84 $72.06 $70.57 $71.39 $70.07 1,050,481
2021-05-06 $70.09 $70.68 $69.72 $70.55 $69.25 1,470,643
2021-05-05 $70.62 $70.63 $69.74 $69.84 $68.55 1,723,700
2021-05-04 $68.83 $69.27 $68.50 $69.19 $67.91 1,265,773
2021-05-03 $70.70 $70.84 $69.26 $69.79 $68.50 2,042,972
2021-04-30 $71.27 $71.54 $69.91 $70.28 $68.98 1,875,003
2021-04-29 $74.42 $74.59 $72.19 $73.13 $71.78 1,481,835
2021-04-28 $72.76 $74.64 $72.20 $74.22 $72.85 2,736,762
2021-04-27 $72.57 $72.84 $71.45 $72.10 $70.77 2,227,391
2021-04-26 $70.36 $71.16 $69.39 $71.12 $69.81 1,990,850
2021-04-23 $69.42 $69.77 $69.17 $69.43 $68.15 956,099
2021-04-22 $71.00 $71.00 $69.22 $69.27 $67.99 1,628,272
2021-04-21 $68.20 $68.69 $67.73 $68.48 $67.22 1,480,310
2021-04-20 $68.28 $69.07 $68.00 $68.54 $67.27 3,160,921
2021-04-19 $70.71 $70.71 $68.12 $68.25 $66.99 2,803,218
2021-04-16 $71.91 $72.01 $71.36 $71.81 $70.48 1,407,895
2021-04-15 $71.81 $71.85 $71.08 $71.51 $70.19 3,244,623
2021-04-14 $70.39 $70.82 $69.94 $70.53 $69.23 1,733,634
2021-04-13 $70.70 $70.87 $69.02 $69.21 $67.93 2,072,849
2021-04-12 $70.25 $70.77 $68.81 $68.91 $67.64 2,905,456
2021-04-09 $73.99 $74.01 $72.39 $73.76 $72.40 1,643,697
2021-04-08 $74.85 $75.00 $73.75 $74.28 $72.91 1,477,351
2021-04-07 $75.39 $75.40 $74.16 $74.59 $73.21 1,108,850
2021-04-06 $76.03 $76.11 $75.15 $75.43 $74.04 1,438,561
2021-04-05 $76.67 $76.90 $75.41 $75.84 $74.44 971,257
2021-04-01 $77.35 $78.14 $77.07 $77.74 $76.30 1,710,961
2021-03-31 $78.68 $78.77 $76.91 $77.69 $76.26 2,762,042
2021-03-30 $80.08 $81.22 $79.91 $80.90 $79.41 949,383
2021-03-29 $78.38 $79.10 $78.15 $78.80 $77.35 744,013
2021-03-26 $79.91 $80.84 $78.00 $79.46 $77.99 1,163,032
2021-03-25 $77.29 $78.38 $76.74 $78.20 $76.76 1,173,199
2021-03-24 $79.00 $79.10 $77.81 $78.06 $76.62 1,329,958
2021-03-23 $79.14 $80.00 $78.52 $79.17 $77.71 951,527
2021-03-22 $77.91 $78.85 $76.99 $78.30 $76.85 1,269,482
2021-03-19 $78.41 $79.03 $77.61 $77.80 $76.36 2,556,968
2021-03-18 $79.50 $79.50 $77.52 $77.80 $76.36 1,393,179
2021-03-17 $80.24 $80.28 $78.74 $79.70 $78.23 1,858,110
2021-03-16 $80.80 $83.06 $80.70 $82.33 $80.81 1,716,020
2021-03-15 $80.41 $80.86 $79.55 $80.82 $79.33 758,645
2021-03-12 $82.37 $82.55 $80.66 $80.77 $79.28 1,168,645
2021-03-11 $83.66 $84.00 $83.03 $83.75 $82.20 1,163,937
2021-03-10 $82.43 $83.79 $82.43 $82.99 $81.46 978,567
2021-03-09 $81.87 $83.87 $81.87 $83.26 $81.72 2,220,114
2021-03-08 $81.46 $82.37 $80.79 $81.19 $79.69 1,487,038
2021-03-05 $82.17 $82.47 $80.01 $82.28 $80.76 1,587,889
2021-03-04 $82.16 $83.17 $80.05 $81.33 $79.83 1,763,182
2021-03-03 $83.82 $83.93 $81.41 $82.51 $80.99 1,078,152
2021-03-02 $82.16 $83.33 $81.88 $82.80 $81.27 1,502,385
2021-03-01 $80.93 $82.34 $80.67 $82.14 $80.62 1,093,227
2021-02-26 $78.47 $79.52 $77.46 $79.14 $77.68 1,189,804
2021-02-25 $82.79 $83.60 $81.78 $81.80 $80.29 1,473,028
2021-02-24 $82.15 $83.13 $81.53 $82.50 $80.98 1,824,894
2021-02-23 $79.51 $80.43 $78.40 $79.87 $78.40 1,297,904
2021-02-22 $81.77 $81.82 $79.98 $80.10 $78.62 1,231,450
2021-02-19 $80.82 $83.07 $80.82 $82.71 $81.18 1,877,305
2021-02-18 $80.85 $81.71 $80.84 $81.45 $79.95 899,210
2021-02-17 $81.84 $81.87 $80.94 $81.81 $80.30 1,038,203
2021-02-16 $84.70 $84.70 $82.58 $83.07 $81.54 1,337,697
2021-02-12 $81.68 $83.26 $81.46 $83.04 $81.51 1,043,690
2021-02-11 $80.78 $81.22 $80.20 $81.01 $79.51 1,633,358
2021-02-10 $81.53 $81.83 $80.63 $80.75 $79.26 938,274
2021-02-09 $81.91 $82.21 $81.28 $81.47 $79.97 939,641
2021-02-08 $81.58 $82.62 $81.58 $82.50 $80.98 1,507,318
2021-02-05 $80.35 $81.97 $80.03 $81.95 $80.44 1,125,736
2021-02-04 $80.25 $80.25 $79.17 $79.75 $78.28 1,032,054
2021-02-03 $79.93 $81.21 $79.74 $80.25 $78.77 1,644,359
2021-02-02 $81.40 $81.68 $79.00 $80.08 $78.60 1,958,428
2021-02-01 $75.81 $78.40 $75.75 $78.00 $76.56 2,514,932
2021-01-29 $71.38 $72.12 $70.67 $72.10 $70.77 2,553,862
2021-01-28 $69.29 $72.08 $69.09 $72.00 $70.67 4,507,429
2021-01-27 $70.72 $70.93 $68.79 $68.84 $67.57 2,304,807
2021-01-26 $73.11 $73.58 $72.55 $72.80 $71.46 1,694,367
2021-01-25 $74.68 $74.99 $73.45 $73.68 $72.32 1,502,497
2021-01-22 $72.08 $74.26 $71.93 $74.25 $72.88 1,100,953
2021-01-21 $74.67 $74.81 $73.15 $73.44 $72.08 1,486,974
2021-01-20 $74.79 $75.29 $74.49 $75.20 $73.81 847,580
2021-01-19 $76.12 $76.12 $74.21 $74.91 $73.53 2,267,397
2021-01-15 $75.56 $75.84 $74.47 $74.88 $73.50 1,722,244
2021-01-14 $75.64 $75.90 $75.13 $75.67 $74.27 1,052,738
2021-01-13 $74.28 $75.68 $73.59 $75.66 $74.26 1,458,637
2021-01-12 $74.28 $74.90 $73.95 $74.81 $73.43 862,527
2021-01-11 $72.50 $73.36 $71.97 $73.22 $71.87 1,056,028
2021-01-08 $72.51 $72.91 $72.01 $72.91 $71.56 831,534
2021-01-07 $70.85 $72.28 $70.77 $71.96 $70.63 1,236,502
2021-01-06 $71.49 $72.00 $70.58 $70.78 $69.47 1,311,767
2021-01-05 $70.96 $71.68 $70.79 $71.54 $70.22 638,978
2021-01-04 $72.29 $72.29 $69.60 $70.00 $68.71 1,236,518
2020-12-31 $72.44 $72.44 $71.76 $72.26 $70.93 810,688
2020-12-30 $71.28 $72.38 $71.25 $72.00 $70.67 1,109,300
2020-12-29 $71.07 $71.40 $70.69 $70.72 $69.41 677,848
2020-12-28 $70.26 $70.61 $69.62 $70.60 $69.30 775,356
2020-12-24 $70.03 $70.08 $69.16 $69.55 $68.27 309,739
2020-12-23 $68.87 $69.52 $68.80 $69.07 $67.79 546,497
2020-12-22 $68.59 $68.78 $67.85 $68.42 $67.16 720,712
2020-12-21 $67.89 $68.40 $67.38 $68.35 $67.09 1,666,307
2020-12-18 $69.00 $70.44 $68.83 $70.44 $69.14 1,700,143
2020-12-17 $70.25 $70.95 $69.77 $70.35 $69.05 1,899,372
2020-12-16 $68.82 $69.34 $68.23 $69.15 $67.87 1,450,547
2020-12-15 $67.46 $68.82 $67.15 $68.79 $67.52 1,727,841
2020-12-14 $66.77 $67.81 $66.33 $66.60 $65.37 1,832,396
2020-12-11 $67.18 $68.14 $66.75 $66.76 $65.53 1,938,706
2020-12-10 $66.57 $67.71 $65.85 $67.47 $66.22 1,397,612
2020-12-09 $68.79 $68.90 $66.68 $67.45 $66.20 1,590,011
2020-12-08 $67.25 $67.93 $67.14 $67.38 $66.14 963,132
2020-12-07 $67.09 $67.63 $67.07 $67.33 $66.09 1,765,259
2020-12-04 $68.85 $68.93 $67.31 $67.50 $66.25 2,099,097
2020-12-03 $68.50 $68.61 $67.51 $68.03 $66.77 1,248,720
2020-12-02 $69.33 $69.94 $69.02 $69.73 $68.44 1,020,428
2020-12-01 $69.82 $70.75 $69.64 $70.23 $68.93 1,251,071
2020-11-30 $67.67 $69.11 $67.35 $69.00 $67.73 1,421,633
2020-11-27 $69.38 $69.38 $67.66 $67.82 $66.57 1,171,586
2020-11-25 $67.92 $68.70 $67.79 $68.21 $66.95 1,612,986
2020-11-24 $68.72 $70.00 $68.53 $69.59 $68.31 1,939,837
2020-11-23 $67.17 $67.34 $66.28 $66.61 $65.38 873,431
2020-11-20 $67.21 $67.38 $66.19 $66.50 $65.27 1,381,919
2020-11-19 $66.69 $66.85 $66.25 $66.62 $65.39 1,373,628
2020-11-18 $69.29 $69.38 $67.04 $67.16 $65.92 2,072,615
2020-11-17 $68.95 $69.47 $68.39 $68.68 $67.41 1,241,189
2020-11-16 $69.05 $69.25 $68.51 $68.72 $67.45 1,025,203
2020-11-13 $66.99 $67.98 $66.52 $67.92 $66.67 1,714,614
2020-11-12 $66.03 $66.68 $64.93 $66.60 $65.37 1,800,575
2020-11-11 $66.76 $66.76 $65.86 $66.49 $65.26 1,538,539
2020-11-10 $66.66 $67.69 $66.50 $67.32 $66.08 1,694,540
2020-11-09 $66.89 $68.02 $66.59 $66.76 $65.53 2,081,135
2020-11-06 $63.10 $63.97 $62.30 $63.45 $62.28 2,086,434
2020-11-05 $61.40 $62.42 $61.27 $62.33 $61.18 1,194,852
2020-11-04 $60.58 $61.68 $60.38 $61.44 $60.31 1,133,498
2020-11-03 $60.04 $60.56 $59.60 $60.15 $59.04 2,018,197
2020-11-02 $57.97 $59.39 $57.92 $59.04 $57.95 1,994,532
2020-10-30 $57.65 $57.65 $56.86 $57.44 $56.38 1,199,923
2020-10-29 $57.67 $57.82 $57.16 $57.60 $56.54 1,834,619
2020-10-28 $58.85 $58.94 $58.19 $58.57 $57.49 3,245,680
2020-10-27 $60.23 $60.23 $59.50 $59.90 $58.79 2,241,167
2020-10-26 $59.48 $59.65 $59.29 $59.45 $58.35 1,528,070
2020-10-23 $59.66 $60.38 $59.66 $60.36 $59.25 1,213,863
2020-10-22 $59.34 $60.15 $59.20 $60.02 $58.91 1,953,448
2020-10-21 $59.12 $59.84 $58.77 $59.78 $58.68 1,273,608
2020-10-20 $58.30 $59.42 $58.26 $58.90 $57.81 2,618,000
2020-10-19 $56.75 $57.96 $56.51 $57.40 $56.34 2,268,316
2020-10-16 $56.67 $56.71 $55.61 $56.00 $54.97 1,158,511
2020-10-15 $54.47 $55.48 $54.35 $55.40 $54.38 1,335,016
2020-10-14 $56.10 $56.66 $55.90 $56.41 $55.37 941,218
2020-10-13 $54.73 $55.77 $54.63 $55.71 $54.68 1,284,753
2020-10-12 $55.00 $55.99 $55.00 $55.75 $54.72 878,590
2020-10-09 $56.31 $56.68 $56.08 $56.22 $55.18 1,253,859
2020-10-08 $54.89 $55.30 $54.00 $54.85 $53.84 1,746,902
2020-10-07 $54.05 $54.40 $53.85 $53.95 $52.95 960,551
2020-10-06 $53.75 $54.11 $53.25 $53.29 $52.31 1,159,173
2020-10-05 $52.24 $52.89 $52.16 $52.52 $51.55 1,446,589
2020-10-02 $51.44 $52.18 $51.08 $51.77 $50.81 987,960
2020-10-01 $51.05 $51.98 $51.00 $51.78 $50.82 1,230,427
2020-09-30 $49.59 $50.59 $49.21 $49.96 $49.04 1,747,317
2020-09-29 $48.78 $49.11 $48.41 $48.96 $48.06 1,496,297
2020-09-28 $48.90 $49.29 $48.51 $48.54 $47.64 1,249,572
2020-09-25 $47.94 $48.66 $47.53 $48.63 $47.73 879,131
2020-09-24 $47.02 $47.91 $46.62 $47.64 $46.76 981,055
2020-09-23 $48.47 $48.67 $47.98 $48.08 $47.19 1,159,311
2020-09-22 $47.69 $48.37 $47.57 $48.27 $47.38 1,151,674
2020-09-21 $48.26 $48.26 $47.46 $48.09 $47.20 1,330,664
2020-09-18 $48.92 $49.30 $48.71 $48.99 $48.09 1,138,972
2020-09-17 $49.85 $50.25 $49.63 $50.23 $49.30 766,313
2020-09-16 $49.75 $50.60 $49.71 $50.46 $49.53 1,114,999
2020-09-15 $49.57 $49.82 $49.38 $49.49 $48.58 1,048,720
2020-09-14 $48.70 $49.11 $48.49 $48.82 $47.92 1,028,948
2020-09-11 $49.29 $49.40 $48.75 $49.33 $48.42 1,018,467
2020-09-10 $49.68 $50.08 $49.02 $49.27 $48.36 1,377,360
2020-09-09 $49.73 $50.27 $49.64 $49.85 $48.93 914,681
2020-09-08 $49.56 $50.17 $49.33 $49.47 $48.56 1,590,514
2020-09-04 $50.89 $51.02 $49.31 $50.10 $49.17 1,411,303
2020-09-03 $51.36 $51.65 $50.45 $50.89 $49.95 1,246,289
2020-09-02 $51.19 $51.92 $50.95 $51.76 $50.80 1,081,378
2020-09-01 $50.75 $51.41 $50.51 $51.27 $50.32 1,284,587
2020-08-31 $49.98 $50.25 $49.60 $49.60 $48.68 1,107,180
2020-08-28 $50.21 $51.27 $50.14 $51.09 $50.15 1,271,708
2020-08-27 $49.29 $49.64 $49.05 $49.41 $48.50 1,864,427
2020-08-26 $50.19 $50.25 $49.44 $49.72 $48.80 1,050,585
2020-08-25 $50.01 $50.20 $49.52 $50.09 $49.17 999,723
2020-08-24 $49.97 $50.15 $49.42 $49.71 $48.79 1,736,694
2020-08-21 $48.30 $48.59 $48.04 $48.40 $47.51 824,496
2020-08-20 $46.78 $47.89 $46.69 $47.72 $46.84 1,030,372
2020-08-19 $47.10 $47.67 $47.05 $47.19 $46.32 866,724
2020-08-18 $47.00 $47.72 $46.91 $47.57 $46.69 1,855,993
2020-08-17 $46.20 $46.49 $45.56 $45.87 $45.02 1,471,290
2020-08-14 $46.18 $47.05 $46.14 $46.67 $45.81 1,300,477
2020-08-13 $46.65 $47.47 $46.32 $47.15 $46.28 1,337,932
2020-08-12 $47.71 $47.83 $46.77 $47.15 $46.28 1,188,043
2020-08-11 $47.30 $47.77 $47.04 $47.04 $46.17 1,599,203
2020-08-10 $47.10 $47.24 $45.96 $46.14 $45.29 1,374,821
2020-08-07 $46.48 $46.53 $45.91 $46.53 $45.67 1,407,922
2020-08-06 $46.57 $46.73 $46.10 $46.31 $45.45 1,215,216
2020-08-05 $46.45 $46.77 $46.09 $46.41 $45.55 1,379,484
2020-08-04 $47.25 $47.25 $45.91 $46.31 $45.45 1,729,454
2020-08-03 $45.71 $46.10 $45.40 $45.76 $44.92 2,728,439
2020-07-31 $46.80 $47.23 $46.17 $46.75 $45.89 2,879,205
2020-07-30 $47.07 $47.77 $47.07 $47.53 $46.65 2,144,326
2020-07-29 $47.76 $48.71 $47.76 $48.71 $47.81 2,929,712
2020-07-28 $48.04 $48.71 $47.93 $48.50 $47.60 1,853,767
2020-07-27 $48.46 $49.10 $48.36 $48.55 $47.65 2,870,862
2020-07-24 $49.89 $50.26 $49.54 $50.25 $49.32 2,584,073
2020-07-23 $50.09 $50.73 $49.92 $50.15 $49.22 1,174,479
2020-07-22 $50.61 $51.06 $49.89 $50.12 $49.19 1,695,465
2020-07-21 $51.47 $52.15 $51.44 $52.05 $51.09 2,112,880
2020-07-20 $49.16 $51.82 $48.97 $51.51 $50.56 4,134,011
2020-07-17 $47.61 $47.68 $47.27 $47.28 $46.41 1,230,004
2020-07-16 $46.52 $46.78 $46.24 $46.46 $45.60 808,056
2020-07-15 $46.70 $47.41 $46.60 $46.73 $45.87 1,327,583
2020-07-14 $45.83 $46.38 $45.62 $46.30 $45.45 1,714,359
2020-07-13 $47.54 $47.72 $46.74 $47.02 $46.15 2,154,322
2020-07-10 $47.63 $48.42 $47.46 $48.39 $47.50 1,337,593
2020-07-09 $48.63 $48.86 $48.01 $48.55 $47.65 1,378,530
2020-07-08 $48.19 $48.69 $47.84 $48.63 $47.73 2,009,927
2020-07-07 $49.00 $49.04 $47.79 $47.92 $47.04 1,679,483
2020-07-06 $49.06 $49.44 $48.64 $48.82 $47.92 1,209,329
2020-07-02 $48.48 $48.72 $47.64 $47.76 $46.88 1,627,756
2020-07-01 $46.19 $48.21 $46.08 $47.93 $47.05 3,796,871
2020-06-30 $45.53 $45.63 $44.98 $45.46 $44.62 1,625,036
2020-06-29 $45.66 $45.85 $45.22 $45.62 $44.78 2,149,173
2020-06-26 $45.35 $46.00 $44.93 $45.09 $44.26 2,030,983
2020-06-25 $43.59 $45.93 $43.59 $45.65 $44.81 2,481,182
2020-06-24 $44.80 $44.80 $43.65 $44.11 $43.30 1,616,515
2020-06-23 $45.51 $46.23 $45.35 $45.43 $44.59 2,453,332
2020-06-22 $44.59 $45.12 $44.36 $44.72 $43.89 1,751,895
2020-06-19 $44.63 $45.08 $44.10 $44.69 $43.86 2,611,738
2020-06-18 $43.51 $44.42 $43.40 $43.75 $42.94 1,419,496
2020-06-17 $42.83 $43.00 $42.54 $42.72 $41.93 1,523,061
2020-06-16 $43.00 $43.47 $42.48 $42.72 $41.93 1,915,756
2020-06-15 $41.22 $42.23 $40.79 $41.78 $41.01 2,270,845
2020-06-12 $42.70 $43.09 $41.71 $42.33 $41.55 2,510,655
2020-06-11 $41.94 $42.18 $40.61 $40.73 $39.98 4,008,800
2020-06-10 $44.20 $44.38 $43.52 $43.63 $42.82 1,823,551
2020-06-09 $44.66 $44.68 $43.70 $43.87 $43.06 3,039,991
2020-06-08 $46.81 $47.00 $45.65 $45.83 $44.98 2,556,079
2020-06-05 $47.64 $47.65 $46.64 $47.61 $46.73 3,363,580
2020-06-04 $45.72 $46.22 $44.98 $45.38 $44.54 3,543,579
2020-06-03 $45.49 $46.15 $45.39 $46.09 $45.24 3,884,153
2020-06-02 $43.62 $44.68 $43.50 $44.60 $43.78 3,382,799
2020-06-01 $42.46 $43.21 $42.06 $42.51 $41.73 2,316,276
2020-05-29 $40.79 $41.99 $40.78 $41.83 $41.06 2,900,008
2020-05-28 $42.01 $42.01 $41.06 $41.10 $40.34 5,337,374
2020-05-27 $39.76 $40.90 $39.28 $40.82 $40.07 5,130,083
2020-05-26 $37.89 $38.10 $37.44 $37.60 $36.91 3,692,286
2020-05-22 $36.42 $36.73 $36.25 $36.72 $36.04 1,626,040
2020-05-21 $37.58 $38.04 $37.20 $37.20 $36.51 2,601,317
2020-05-20 $36.73 $37.96 $36.60 $37.77 $37.07 2,594,398
2020-05-19 $36.75 $36.83 $35.65 $35.87 $35.21 3,889,430
2020-05-18 $36.71 $36.99 $36.44 $36.53 $35.86 7,123,995
2020-05-15 $37.08 $37.31 $36.28 $36.44 $35.77 5,782,967
2020-05-14 $37.36 $38.41 $36.51 $37.59 $36.90 7,301,980
2020-05-13 $40.62 $40.62 $37.92 $37.98 $37.28 6,679,370
2020-05-12 $39.59 $41.75 $38.45 $40.38 $39.63 7,408,810
2020-05-11 $40.18 $40.20 $38.49 $38.52 $37.81 4,494,250
2020-05-08 $41.42 $41.67 $40.25 $40.59 $39.84 2,751,836
2020-05-07 $40.76 $41.63 $40.17 $40.31 $39.57 2,188,513
2020-05-06 $41.57 $41.69 $40.70 $40.74 $39.99 1,218,346
2020-05-05 $40.65 $41.66 $40.62 $40.76 $40.01 1,290,000
2020-05-04 $40.52 $40.96 $39.85 $40.70 $39.95 2,038,572
2020-05-01 $42.25 $42.32 $41.41 $42.10 $41.32 1,402,285
2020-04-30 $44.85 $44.85 $42.67 $43.35 $42.55 2,094,201
2020-04-29 $43.65 $44.92 $43.39 $44.91 $44.08 3,334,835
2020-04-28 $41.78 $42.37 $40.81 $40.84 $40.09 2,176,941
2020-04-27 $40.51 $40.74 $40.03 $40.59 $39.84 2,211,698
2020-04-24 $40.72 $40.80 $39.70 $39.95 $39.21 1,757,267
2020-04-23 $41.00 $41.84 $40.67 $40.88 $40.13 2,234,228
2020-04-22 $40.93 $41.05 $39.95 $40.78 $40.03 2,550,414
2020-04-21 $39.65 $40.30 $38.44 $38.97 $38.25 2,718,587
2020-04-20 $40.81 $42.33 $40.55 $41.39 $40.63 2,870,044
2020-04-17 $40.84 $41.34 $38.72 $39.97 $39.23 5,134,504
2020-04-16 $39.32 $39.50 $36.94 $37.70 $37.00 3,257,322
2020-04-15 $38.44 $39.15 $38.11 $38.59 $37.88 1,994,324
2020-04-14 $41.25 $41.51 $39.93 $41.00 $40.24 1,768,991
2020-04-13 $40.00 $40.36 $38.01 $39.65 $38.92 2,034,174
2020-04-09 $39.60 $41.67 $39.51 $40.76 $40.01 2,493,423
2020-04-08 $38.21 $39.18 $37.28 $38.84 $38.12 2,623,318
2020-04-07 $39.33 $39.45 $36.80 $37.02 $36.34 3,567,840
2020-04-06 $36.63 $38.52 $36.37 $36.95 $36.27 4,604,060
2020-04-03 $36.98 $37.05 $33.86 $34.59 $33.95 3,275,445
2020-04-02 $36.06 $37.59 $35.77 $37.57 $36.88 3,112,725
2020-04-01 $36.54 $37.14 $35.59 $36.06 $35.39 2,812,567
2020-03-31 $39.10 $39.50 $37.99 $38.46 $37.75 3,072,512
2020-03-30 $37.96 $38.82 $36.61 $38.76 $38.04 3,704,434
2020-03-27 $39.37 $40.66 $37.07 $39.31 $38.58 5,284,431
2020-03-26 $38.51 $41.58 $38.51 $41.22 $40.46 5,986,804
2020-03-25 $34.88 $37.58 $34.53 $37.00 $36.32 4,702,026
2020-03-24 $32.58 $35.27 $31.39 $32.99 $32.38 9,652,653
2020-03-23 $32.67 $33.00 $29.50 $29.96 $29.41 9,776,323
2020-03-20 $37.00 $37.52 $35.60 $35.78 $35.12 7,248,133
2020-03-19 $39.70 $40.00 $35.07 $36.34 $35.67 10,067,957
2020-03-18 $40.95 $41.92 $38.53 $41.22 $40.46 5,991,520
2020-03-17 $43.52 $46.95 $43.52 $46.74 $45.88 4,635,883
2020-03-16 $43.00 $45.43 $42.89 $43.14 $42.34 3,778,464
2020-03-13 $49.10 $50.36 $46.34 $47.67 $46.79 3,731,178
2020-03-12 $44.79 $45.55 $43.45 $44.75 $43.92 3,941,471
2020-03-11 $49.80 $50.17 $48.16 $48.39 $47.50 2,632,505
2020-03-10 $50.28 $50.81 $48.96 $50.69 $49.75 3,281,992
2020-03-09 $49.31 $49.99 $48.00 $49.19 $48.28 3,550,110
2020-03-06 $50.72 $51.61 $50.30 $51.40 $50.45 5,047,600
2020-03-05 $52.72 $52.89 $51.33 $51.49 $50.54 3,500,036
2020-03-04 $53.05 $53.28 $52.67 $52.98 $52.00 3,261,190
2020-03-03 $54.58 $55.35 $53.27 $53.72 $52.73 3,279,980
2020-03-02 $53.74 $54.72 $53.72 $54.65 $53.64 2,297,988
2020-02-28 $54.03 $55.14 $53.36 $54.85 $53.84 3,037,093
2020-02-27 $55.48 $55.83 $54.82 $54.99 $53.97 3,769,174
2020-02-26 $56.11 $56.76 $55.39 $55.43 $54.41 2,548,957
2020-02-25 $57.24 $57.41 $55.70 $55.72 $54.69 1,949,948
2020-02-24 $56.37 $57.04 $56.14 $56.59 $55.55 1,864,334
2020-02-21 $57.80 $58.07 $57.18 $57.52 $56.46 1,186,592
2020-02-20 $58.02 $58.46 $57.60 $57.97 $56.90 1,612,624
2020-02-19 $58.97 $59.02 $58.23 $58.44 $57.36 1,230,398
2020-02-18 $58.17 $58.87 $57.84 $58.75 $57.67 1,357,546
2020-02-14 $58.95 $59.00 $58.45 $58.74 $57.66 1,037,902
2020-02-13 $59.65 $60.06 $59.20 $59.73 $58.63 1,210,489
2020-02-12 $59.97 $60.14 $59.51 $59.81 $58.71 706,166
2020-02-11 $59.46 $60.33 $59.23 $59.54 $58.44 1,179,762
2020-02-10 $58.65 $59.22 $58.65 $58.85 $57.76 631,990
2020-02-07 $59.22 $59.42 $58.73 $58.76 $57.68 948,710
2020-02-06 $59.38 $59.62 $59.13 $59.58 $58.48 1,032,773
2020-02-05 $59.78 $59.79 $58.68 $58.98 $57.89 1,759,547
2020-02-04 $58.52 $59.44 $58.51 $58.95 $57.86 1,770,384
2020-02-03 $57.21 $57.71 $57.07 $57.56 $56.50 1,743,955
2020-01-31 $57.34 $57.61 $56.94 $57.28 $56.22 2,356,965
2020-01-30 $57.71 $57.84 $57.20 $57.59 $56.53 1,508,848
2020-01-29 $58.54 $58.54 $57.82 $58.11 $57.04 2,261,119
2020-01-28 $58.20 $58.43 $57.47 $58.00 $56.93 1,667,487
2020-01-27 $58.32 $58.37 $57.91 $58.06 $56.99 1,081,351
2020-01-24 $59.35 $59.98 $59.01 $59.23 $58.14 1,549,138
2020-01-23 $59.08 $59.27 $58.65 $58.74 $57.66 1,506,636
2020-01-22 $59.59 $59.97 $58.80 $58.90 $57.81 2,249,328
2020-01-21 $60.95 $60.95 $58.97 $59.09 $58.00 2,682,372
2020-01-17 $61.70 $61.86 $61.35 $61.74 $60.60 1,156,105
2020-01-16 $62.81 $62.81 $61.59 $61.64 $60.50 1,721,302
2020-01-15 $62.92 $63.14 $62.15 $62.46 $61.31 963,243
2020-01-14 $62.85 $63.23 $62.53 $62.81 $61.65 1,011,199
2020-01-13 $62.75 $63.14 $62.45 $62.85 $61.69 1,726,225
2020-01-10 $62.71 $62.81 $61.88 $61.90 $60.76 1,222,418
2020-01-09 $62.05 $62.54 $61.97 $62.52 $61.37 1,455,951
2020-01-08 $60.71 $61.63 $60.70 $61.34 $60.21 1,744,146
2020-01-07 $61.28 $61.47 $60.69 $60.69 $59.57 1,237,682
2020-01-06 $61.00 $61.31 $60.37 $60.91 $59.79 2,322,961
2020-01-03 $62.93 $63.09 $61.96 $62.01 $60.87 1,491,677
2020-01-02 $63.86 $64.19 $63.30 $63.70 $62.52 1,115,663
2019-12-31 $62.82 $63.40 $62.73 $63.37 $62.20 514,273
2019-12-30 $63.52 $63.70 $62.79 $62.94 $61.78 980,230
2019-12-27 $63.64 $63.69 $62.97 $63.11 $61.94 733,284
2019-12-26 $62.99 $63.64 $62.93 $63.30 $62.13 703,680
2019-12-24 $63.45 $63.85 $63.28 $63.78 $62.60 475,076
2019-12-23 $64.41 $64.49 $63.64 $63.77 $62.59 994,120
2019-12-20 $64.81 $64.84 $64.28 $64.40 $63.21 971,109
2019-12-19 $64.59 $64.81 $64.12 $64.15 $62.97 1,031,564
2019-12-18 $65.00 $65.38 $64.59 $64.75 $63.55 1,371,469
2019-12-17 $63.89 $64.50 $63.82 $64.37 $63.18 1,918,106
2019-12-16 $63.20 $63.44 $62.53 $63.26 $62.09 1,133,715
2019-12-13 $63.71 $64.00 $63.39 $63.45 $62.28 1,214,984
2019-12-12 $63.78 $63.96 $63.32 $63.44 $62.27 980,145
2019-12-11 $62.98 $63.20 $62.55 $63.19 $62.02 1,195,781
2019-12-10 $62.65 $63.22 $62.48 $62.98 $61.82 1,526,964
2019-12-09 $62.30 $62.45 $61.95 $62.30 $61.15 957,522
2019-12-06 $62.40 $62.41 $61.56 $62.39 $61.24 1,232,917
2019-12-05 $62.23 $62.51 $61.80 $62.43 $61.28 1,149,167
2019-12-04 $61.87 $62.60 $61.87 $62.38 $61.23 1,411,243
2019-12-03 $61.37 $61.84 $61.21 $61.61 $60.47 896,440
2019-12-02 $61.82 $62.00 $61.41 $61.97 $60.83 1,101,082
2019-11-29 $62.55 $62.55 $61.34 $61.75 $60.61 938,490
2019-11-27 $62.72 $63.47 $62.47 $63.39 $62.22 1,012,383
2019-11-26 $62.11 $62.77 $62.10 $62.73 $61.57 940,589
2019-11-25 $62.00 $62.46 $61.96 $62.39 $61.24 1,701,543
2019-11-22 $61.50 $61.91 $61.38 $61.61 $60.47 788,203
2019-11-21 $61.90 $62.01 $61.43 $61.69 $60.55 1,709,389
2019-11-20 $61.24 $62.10 $61.24 $61.77 $60.63 1,058,268
2019-11-19 $61.51 $61.62 $61.12 $61.42 $60.29 1,256,767
2019-11-18 $61.80 $61.88 $61.31 $61.39 $60.26 1,105,595
2019-11-15 $62.30 $62.48 $61.72 $61.96 $60.82 911,019
2019-11-14 $61.50 $62.20 $61.44 $62.09 $60.94 1,348,180
2019-11-13 $61.30 $61.88 $61.07 $61.50 $60.36 977,519
2019-11-12 $61.91 $62.24 $61.54 $61.57 $60.43 1,024,368
2019-11-11 $61.91 $62.40 $61.81 $61.85 $60.71 576,264
2019-11-08 $62.13 $62.40 $61.74 $61.81 $60.67 1,133,440
2019-11-07 $62.80 $63.01 $62.17 $62.27 $61.12 951,871
2019-11-06 $61.32 $62.19 $60.86 $62.11 $60.96 1,110,218
2019-11-05 $61.75 $61.95 $60.93 $60.99 $59.86 2,070,189
2019-11-04 $61.57 $61.82 $61.06 $61.64 $60.50 1,164,081
2019-11-01 $61.70 $61.77 $60.99 $61.57 $60.43 1,570,587
2019-10-31 $60.81 $61.24 $60.67 $61.09 $59.96 2,159,224
2019-10-30 $60.75 $61.26 $60.48 $61.23 $60.10 1,548,374
2019-10-29 $60.16 $60.97 $60.16 $60.75 $59.63 1,563,287
2019-10-28 $60.49 $60.81 $60.05 $60.09 $58.98 1,437,465
2019-10-25 $59.67 $60.38 $59.38 $60.10 $58.99 2,180,290
2019-10-24 $59.33 $59.95 $59.17 $59.93 $58.82 2,122,563
2019-10-23 $58.90 $59.38 $58.82 $59.37 $58.27 1,864,559
2019-10-22 $58.92 $59.40 $58.65 $58.78 $57.69 1,553,526
2019-10-21 $57.27 $58.78 $57.13 $58.61 $57.53 1,242,254
2019-10-18 $57.84 $58.09 $56.97 $57.07 $56.02 1,162,183
2019-10-17 $57.53 $58.23 $57.53 $57.70 $56.63 1,503,723
2019-10-16 $56.92 $57.55 $56.54 $57.33 $56.27 1,657,834
2019-10-15 $56.21 $57.26 $55.78 $57.03 $55.98 1,700,830
2019-10-14 $55.84 $55.98 $55.36 $55.81 $54.78 851,066
2019-10-11 $56.59 $56.84 $55.87 $56.04 $55.01 1,030,533
2019-10-10 $56.33 $56.43 $55.74 $56.42 $55.38 1,734,083
2019-10-09 $56.80 $57.19 $56.70 $56.78 $55.73 1,350,790
2019-10-08 $55.64 $55.94 $55.55 $55.93 $54.90 2,547,460
2019-10-07 $54.93 $55.84 $54.85 $55.81 $54.78 2,235,053
2019-10-04 $55.85 $56.00 $54.66 $55.22 $54.20 3,012,283
2019-10-03 $56.72 $57.64 $56.47 $57.62 $56.56 1,836,001
2019-10-02 $56.77 $57.00 $56.32 $56.47 $55.43 1,803,138
2019-10-01 $57.43 $57.53 $56.64 $57.42 $56.36 1,533,863
2019-09-30 $57.81 $58.00 $56.78 $57.05 $56.00 2,053,109
2019-09-27 $59.74 $59.75 $57.79 $58.25 $57.17 2,649,173
2019-09-26 $58.74 $59.43 $58.34 $59.02 $57.93 3,006,034
2019-09-25 $115.00 $115.04 $113.43 $115.01 $56.44 4,906,386
2019-09-24 $117.60 $118.57 $115.69 $115.82 $56.84 3,632,062
2019-09-23 $117.00 $118.48 $115.46 $118.36 $58.09 4,796,232
2019-09-20 $112.08 $112.98 $111.51 $112.18 $55.05 6,356,686
2019-09-19 $102.51 $103.51 $102.05 $102.55 $50.33 1,451,158
2019-09-18 $103.00 $103.74 $102.17 $102.91 $50.50 1,249,038
2019-09-17 $103.00 $104.33 $102.55 $103.86 $50.97 1,018,130
2019-09-16 $104.07 $104.59 $103.38 $103.85 $50.97 1,346,006
2019-09-13 $105.50 $106.08 $104.75 $104.97 $51.52 1,604,654
2019-09-12 $106.19 $106.32 $104.65 $104.92 $51.49 2,780,674
2019-09-11 $104.48 $105.22 $104.05 $105.00 $51.53 2,880,394
2019-09-10 $104.68 $104.68 $103.23 $103.73 $50.91 1,406,720
2019-09-09 $104.35 $105.76 $104.00 $104.33 $51.20 1,635,300
2019-09-06 $103.99 $105.58 $103.99 $104.31 $51.19 3,264,596
2019-09-05 $106.01 $106.36 $102.94 $103.57 $50.83 4,577,730
2019-09-04 $106.92 $106.92 $105.33 $105.34 $51.70 3,260,492
2019-09-03 $106.64 $106.74 $104.95 $105.01 $51.54 1,516,464
2019-08-30 $107.83 $108.47 $107.52 $107.80 $52.90 1,552,380
2019-08-29 $106.61 $107.31 $106.20 $106.94 $52.48 1,043,096
2019-08-28 $107.67 $107.67 $106.35 $106.94 $52.48 1,336,002
2019-08-27 $107.30 $108.56 $107.29 $108.00 $53.00 2,682,938
2019-08-26 $109.05 $109.18 $106.76 $107.00 $52.51 4,370,364
2019-08-23 $106.76 $108.34 $105.74 $106.14 $52.09 4,554,096
2019-08-22 $107.92 $108.00 $105.29 $105.36 $51.71 2,936,506
2019-08-21 $110.00 $110.00 $109.30 $109.35 $53.67 1,746,060
2019-08-20 $109.69 $109.86 $108.92 $109.39 $53.69 1,340,736
2019-08-19 $110.31 $110.75 $108.88 $108.88 $53.43 1,057,200
2019-08-16 $110.02 $110.75 $109.29 $110.50 $54.23 1,544,934
2019-08-15 $109.20 $109.99 $108.98 $109.74 $53.86 1,037,398
2019-08-14 $110.86 $110.89 $108.84 $109.10 $53.54 1,505,838
2019-08-13 $111.07 $111.40 $110.21 $111.10 $54.52 1,637,656
2019-08-12 $112.39 $113.37 $112.00 $112.98 $55.45 989,500
2019-08-09 $114.00 $114.57 $112.85 $112.87 $55.39 1,645,156
2019-08-08 $113.37 $114.44 $112.46 $112.59 $55.26 2,819,582
2019-08-07 $110.67 $112.06 $110.12 $110.92 $54.44 2,326,348
2019-08-06 $110.55 $112.18 $110.55 $111.79 $54.86 1,289,638
2019-08-05 $111.11 $111.35 $109.13 $109.44 $53.71 2,229,418
2019-08-02 $113.58 $114.41 $113.54 $113.82 $55.86 1,317,106
2019-08-01 $114.54 $116.21 $113.98 $114.58 $56.23 1,210,710
2019-07-31 $114.39 $115.43 $114.34 $114.98 $56.43 2,325,226
2019-07-30 $114.89 $114.99 $113.65 $113.90 $55.79 1,596,362
2019-07-29 $115.21 $115.33 $114.33 $115.00 $56.33 1,262,192
2019-07-26 $116.85 $116.85 $115.10 $115.16 $56.41 1,922,604
2019-07-25 $117.38 $117.79 $116.29 $116.41 $57.02 1,419,962
2019-07-24 $115.95 $117.75 $115.86 $116.85 $57.24 1,899,892
2019-07-23 $116.61 $117.16 $114.20 $115.31 $56.48 4,125,468
2019-07-22 $121.09 $121.49 $116.86 $117.50 $57.56 3,421,198
2019-07-19 $125.40 $125.51 $121.90 $123.36 $60.43 2,090,778
2019-07-18 $126.14 $127.35 $125.73 $127.08 $62.25 1,071,698
2019-07-17 $125.45 $125.96 $124.86 $125.92 $61.68 793,860
2019-07-16 $126.17 $126.22 $125.13 $125.25 $61.35 896,470
2019-07-15 $126.43 $127.14 $125.75 $125.93 $61.69 1,045,862
2019-07-12 $127.50 $127.57 $125.73 $125.95 $61.70 996,750
2019-07-11 $126.95 $128.27 $126.57 $128.05 $62.72 1,142,706
2019-07-10 $125.50 $127.45 $125.09 $126.77 $62.10 1,949,642
2019-07-09 $125.70 $125.70 $124.05 $124.42 $60.95 1,925,686
2019-07-08 $127.65 $127.90 $126.18 $126.20 $61.82 1,811,388
2019-07-05 $131.38 $131.74 $129.19 $129.79 $63.58 1,354,622
2019-07-03 $130.90 $131.70 $130.68 $131.31 $64.32 419,748
2019-07-02 $131.18 $131.78 $130.00 $131.30 $64.32 903,998
2019-07-01 $130.85 $131.29 $129.58 $130.97 $64.15 1,236,232
2019-06-28 $129.16 $130.09 $128.46 $130.04 $63.70 1,489,538
2019-06-27 $127.80 $128.94 $127.80 $128.77 $63.08 896,002
2019-06-26 $128.25 $128.50 $127.50 $127.79 $62.60 1,791,710
2019-06-25 $127.91 $128.00 $126.80 $127.54 $62.47 1,173,630
2019-06-24 $126.90 $128.28 $126.73 $127.53 $62.47 986,892
2019-06-21 $127.80 $127.80 $125.63 $126.81 $62.12 1,213,604
2019-06-20 $127.51 $128.77 $127.40 $128.76 $63.07 998,714
2019-06-19 $126.56 $126.87 $125.57 $126.65 $62.04 1,234,058
2019-06-18 $127.71 $128.25 $126.60 $126.81 $62.12 1,203,974
2019-06-17 $128.04 $128.55 $126.89 $127.05 $62.23 1,008,352
2019-06-14 $127.14 $128.77 $127.07 $128.30 $62.85 823,998
2019-06-13 $128.82 $128.82 $127.00 $127.45 $62.43 936,058
2019-06-12 $129.66 $129.71 $127.85 $128.29 $62.84 1,799,808
2019-06-11 $128.84 $130.39 $128.03 $130.16 $63.76 1,705,442
2019-06-10 $129.00 $129.60 $128.11 $128.63 $63.01 1,663,786
2019-06-07 $128.26 $129.19 $127.31 $128.75 $63.07 940,260
2019-06-06 $127.00 $127.87 $125.88 $127.74 $62.57 1,607,978
2019-06-05 $127.74 $128.80 $126.81 $128.03 $62.71 1,436,570
2019-06-04 $126.60 $127.27 $124.52 $127.26 $62.34 2,213,998
2019-06-03 $125.00 $127.31 $125.00 $126.04 $61.74 1,389,896
2019-05-31 $123.00 $124.19 $122.73 $124.16 $60.82 902,390
2019-05-30 $124.19 $124.72 $123.64 $123.96 $60.72 900,318
2019-05-29 $123.56 $123.79 $122.43 $123.28 $60.39 1,199,842
2019-05-28 $122.74 $124.28 $122.74 $124.02 $60.75 1,750,840
2019-05-24 $120.90 $123.30 $120.84 $122.72 $60.11 1,505,580
2019-05-23 $119.70 $119.98 $119.00 $119.40 $58.49 2,049,218
2019-05-22 $123.00 $123.34 $122.45 $122.71 $60.11 1,293,664
2019-05-21 $122.77 $123.05 $121.21 $123.00 $60.25 1,864,666
2019-05-20 $120.53 $124.55 $120.32 $123.88 $60.68 4,291,150
2019-05-17 $117.52 $118.31 $116.50 $116.90 $57.26 2,165,562
2019-05-16 $116.00 $117.54 $115.90 $117.02 $57.32 1,562,484
2019-05-15 $115.86 $116.27 $114.73 $114.89 $56.28 1,099,482
2019-05-14 $116.30 $117.19 $115.18 $116.17 $56.90 897,188
2019-05-13 $115.45 $115.69 $114.32 $115.46 $56.56 866,456
2019-05-10 $116.16 $117.55 $115.88 $117.12 $57.37 925,744
2019-05-09 $114.97 $116.14 $114.25 $115.90 $56.77 1,041,924
2019-05-08 $116.84 $116.84 $115.11 $115.56 $56.61 1,414,300
2019-05-07 $117.67 $118.08 $116.95 $117.36 $57.49 1,513,852
2019-05-06 $118.10 $118.71 $117.22 $118.43 $58.01 928,794
2019-05-03 $119.60 $120.64 $119.16 $119.89 $58.73 1,452,282
2019-05-02 $117.68 $119.83 $117.32 $119.28 $58.43 1,298,610
2019-05-01 $115.21 $117.57 $114.74 $116.20 $56.92 1,242,802
2019-04-30 $115.01 $115.60 $114.47 $114.65 $56.16 1,471,066
2019-04-29 $115.09 $115.57 $113.97 $114.54 $56.11 907,076
2019-04-26 $115.12 $115.85 $114.75 $115.19 $56.42 1,019,324
2019-04-25 $114.91 $115.29 $113.52 $114.84 $56.25 1,969,454
2019-04-24 $114.62 $116.23 $114.38 $116.00 $56.82 1,554,314
2019-04-23 $114.13 $114.58 $113.05 $114.17 $55.92 1,322,556
2019-04-22 $113.90 $115.37 $113.03 $115.10 $56.38 1,183,702
2019-04-18 $115.14 $115.99 $114.89 $115.92 $56.78 1,073,934
2019-04-17 $115.88 $116.11 $114.62 $115.44 $56.55 1,345,336
2019-04-16 $114.58 $115.64 $114.44 $115.43 $56.54 643,410
2019-04-15 $113.73 $114.28 $113.40 $114.14 $55.91 876,564
2019-04-12 $113.41 $113.49 $113.06 $113.43 $55.56 880,338
2019-04-11 $113.25 $113.68 $112.47 $112.92 $55.31 834,184
2019-04-10 $112.63 $113.05 $111.80 $113.03 $55.37 2,023,760
2019-04-09 $113.29 $114.44 $112.97 $114.06 $55.87 1,293,948
2019-04-08 $113.40 $114.27 $113.12 $114.25 $55.96 962,290
2019-04-05 $114.85 $115.13 $114.15 $114.28 $55.98 781,916
2019-04-04 $114.79 $114.84 $113.74 $114.10 $55.89 1,305,770
2019-04-03 $115.79 $116.06 $115.14 $115.32 $56.49 967,502
2019-04-02 $115.15 $116.09 $114.76 $115.59 $56.62 1,290,904
2019-04-01 $116.16 $116.25 $114.20 $115.30 $56.48 984,750
2019-03-29 $114.40 $115.91 $114.13 $115.91 $56.78 1,749,594
2019-03-28 $113.91 $114.26 $113.56 $113.63 $55.66 850,986
2019-03-27 $114.25 $114.28 $113.11 $114.21 $55.94 1,131,522
2019-03-26 $113.90 $115.16 $113.89 $114.95 $56.31 1,209,352
2019-03-25 $112.92 $113.34 $111.89 $112.17 $54.95 1,583,336
2019-03-22 $112.94 $113.26 $112.24 $112.32 $55.02 1,094,610
2019-03-21 $113.61 $114.35 $113.42 $113.84 $55.76 906,418
2019-03-20 $113.90 $114.84 $113.67 $113.98 $55.83 1,547,330
2019-03-19 $113.70 $113.84 $112.38 $112.50 $55.11 1,409,892
2019-03-18 $112.73 $113.89 $112.56 $113.53 $55.61 1,180,126
2019-03-15 $111.25 $112.56 $111.25 $111.98 $54.85 1,367,424
2019-03-14 $109.91 $110.52 $109.72 $110.45 $54.10 1,151,538
2019-03-13 $109.10 $110.86 $109.00 $110.44 $54.10 1,881,304
2019-03-12 $106.93 $108.23 $106.78 $107.91 $52.86 1,696,506
2019-03-11 $104.68 $106.45 $104.68 $106.25 $52.05 2,327,834
2019-03-08 $103.11 $104.13 $103.11 $103.98 $50.93 1,188,592
2019-03-07 $103.42 $103.42 $102.57 $102.75 $50.33 1,037,408
2019-03-06 $102.31 $103.28 $101.62 $102.98 $50.44 2,458,602
2019-03-05 $101.16 $102.66 $101.16 $102.38 $50.15 1,227,084
2019-03-04 $100.05 $100.49 $99.55 $100.44 $49.20 1,175,792
2019-03-01 $100.56 $100.97 $99.60 $100.44 $49.20 1,525,062
2019-02-28 $100.26 $101.62 $100.10 $101.12 $49.53 1,924,606
2019-02-27 $99.94 $100.47 $99.10 $100.34 $49.15 845,956
2019-02-26 $100.70 $101.23 $100.16 $100.82 $49.39 970,496
2019-02-25 $100.54 $102.42 $100.54 $101.87 $49.90 1,121,744
2019-02-22 $99.79 $100.65 $99.50 $100.24 $49.10 1,178,368
2019-02-21 $99.67 $100.52 $99.43 $100.08 $49.02 879,662
2019-02-20 $99.33 $99.90 $99.14 $99.65 $48.81 1,705,738
2019-02-19 $99.24 $99.47 $98.06 $98.34 $48.17 2,083,140
2019-02-15 $99.79 $100.37 $98.99 $100.18 $49.07 1,558,500
2019-02-14 $100.22 $100.74 $100.04 $100.23 $49.10 1,405,444
2019-02-13 $101.73 $101.73 $100.69 $101.39 $49.66 1,376,434
2019-02-12 $101.70 $102.08 $101.45 $101.99 $49.96 1,449,034
2019-02-11 $101.07 $102.10 $100.30 $100.55 $49.25 1,024,282
2019-02-08 $100.45 $101.05 $100.02 $100.29 $49.13 767,718
2019-02-07 $100.09 $100.77 $100.06 $100.59 $49.27 1,649,092
2019-02-06 $99.97 $100.57 $99.53 $100.26 $49.11 674,622
2019-02-05 $99.57 $99.99 $99.02 $99.84 $48.91 817,684
2019-02-04 $98.97 $99.19 $97.95 $99.06 $48.52 1,099,102
2019-02-01 $98.16 $99.32 $97.94 $99.06 $48.52 1,463,126
2019-01-31 $96.82 $98.73 $96.55 $98.22 $48.11 1,864,698
2019-01-30 $96.41 $96.41 $94.50 $95.74 $46.90 2,743,490
2019-01-29 $97.60 $97.80 $96.08 $96.50 $47.27 1,693,518
2019-01-28 $99.01 $99.01 $97.95 $98.16 $48.08 1,351,580
2019-01-25 $99.85 $100.20 $99.01 $99.14 $48.56 1,468,720
2019-01-24 $100.44 $100.68 $99.18 $99.25 $48.62 3,367,920
2019-01-23 $101.70 $101.86 $100.27 $100.37 $49.17 1,572,644
2019-01-22 $102.60 $103.20 $101.33 $101.92 $49.92 1,779,364
2019-01-18 $102.77 $103.42 $102.38 $103.35 $50.62 1,235,958
2019-01-17 $102.23 $103.07 $102.11 $102.87 $50.39 1,010,096
2019-01-16 $102.04 $103.11 $101.48 $102.20 $50.06 1,254,430
2019-01-15 $101.42 $102.27 $101.34 $102.27 $50.10 1,132,592
2019-01-14 $101.86 $101.86 $100.81 $100.86 $49.41 1,183,294
2019-01-11 $102.12 $102.95 $102.01 $102.64 $50.28 704,784
2019-01-10 $102.72 $102.92 $102.01 $102.68 $50.30 797,112
2019-01-09 $103.71 $103.83 $102.31 $102.90 $50.40 1,895,500
2019-01-08 $102.35 $104.10 $102.11 $103.81 $50.85 1,693,490
2019-01-07 $103.08 $103.41 $102.37 $103.05 $50.48 1,118,002
2019-01-04 $102.39 $103.95 $102.28 $103.58 $50.74 1,104,624
2019-01-03 $102.12 $102.57 $101.59 $101.82 $49.88 947,912
2019-01-02 $102.77 $103.85 $102.77 $103.67 $50.78 824,740
2018-12-31 $103.59 $103.78 $102.01 $103.59 $50.74 1,112,184
2018-12-28 $102.40 $104.01 $102.00 $103.14 $50.52 1,037,430
2018-12-27 $100.79 $102.45 $100.76 $102.26 $50.09 1,601,866
2018-12-26 $101.03 $102.53 $101.03 $101.99 $49.96 1,282,922
2018-12-24 $100.18 $101.10 $99.65 $100.20 $49.08 635,204
2018-12-21 $102.11 $102.17 $100.28 $100.40 $49.18 1,535,088
2018-12-20 $103.86 $104.50 $102.53 $102.80 $50.36 1,622,522
2018-12-19 $102.65 $103.98 $102.20 $103.11 $50.51 2,579,780
2018-12-18 $102.47 $103.09 $102.39 $102.59 $50.25 2,247,066
2018-12-17 $101.19 $102.34 $100.70 $101.00 $49.47 1,625,720
2018-12-14 $99.59 $100.88 $99.09 $100.44 $49.20 1,569,894
2018-12-13 $99.09 $101.02 $99.00 $100.76 $49.36 2,372,214
2018-12-12 $97.90 $99.49 $97.70 $98.67 $48.33 2,669,164
2018-12-11 $96.71 $97.00 $95.06 $95.56 $46.81 1,810,360
2018-12-10 $97.93 $97.94 $94.06 $95.28 $46.67 3,310,830
2018-12-07 $100.67 $101.22 $99.95 $100.46 $49.21 1,674,418
2018-12-06 $99.13 $102.01 $98.73 $101.86 $49.90 2,806,516
2018-12-04 $99.47 $99.92 $98.81 $99.29 $48.64 1,810,386
2018-12-03 $101.47 $101.47 $99.95 $100.18 $49.07 1,613,508
2018-11-30 $101.66 $102.27 $101.27 $101.42 $49.68 1,542,604
2018-11-29 $101.13 $102.50 $100.76 $101.75 $49.84 1,892,316
2018-11-28 $98.25 $100.19 $98.17 $99.94 $48.95 1,640,044
2018-11-27 $97.36 $98.08 $97.11 $97.24 $47.63 1,401,042
2018-11-26 $97.19 $97.50 $96.77 $97.14 $47.58 1,242,624
2018-11-23 $96.10 $96.59 $95.57 $96.34 $47.19 662,002
2018-11-21 $96.24 $97.00 $95.54 $96.26 $47.15 1,113,126
2018-11-20 $95.55 $96.36 $94.76 $94.80 $46.44 1,652,392
2018-11-19 $95.39 $96.38 $95.10 $96.03 $47.04 1,497,718
2018-11-16 $94.98 $96.09 $94.28 $95.34 $46.70 1,110,090
2018-11-15 $93.36 $95.18 $93.36 $95.12 $46.59 1,139,966
2018-11-14 $93.54 $94.42 $92.70 $93.49 $45.80 1,765,256
2018-11-13 $90.44 $92.22 $90.40 $92.14 $45.13 2,082,534
2018-11-12 $91.38 $91.38 $88.67 $89.64 $43.91 1,708,466
2018-11-09 $91.51 $92.62 $91.06 $92.05 $45.09 1,416,102
2018-11-08 $92.22 $92.76 $91.82 $92.16 $45.14 1,078,374
2018-11-07 $91.88 $92.59 $91.36 $92.28 $45.20 1,027,256
2018-11-06 $90.12 $91.45 $90.05 $90.91 $44.53 903,860
2018-11-05 $91.38 $91.87 $90.07 $90.72 $44.44 1,088,878
2018-11-02 $90.51 $92.06 $90.17 $91.25 $44.70 3,089,448
2018-11-01 $89.00 $89.05 $88.26 $89.04 $43.62 2,634,292
2018-10-31 $88.08 $89.62 $88.08 $88.91 $43.55 2,299,252
2018-10-30 $88.47 $88.74 $87.28 $87.82 $43.02 1,168,380
2018-10-29 $89.45 $89.74 $87.44 $87.88 $43.05 1,862,262
2018-10-26 $90.46 $91.68 $89.99 $90.97 $44.56 858,048
2018-10-25 $89.94 $92.00 $89.28 $91.71 $44.92 1,780,816
2018-10-24 $91.33 $91.50 $89.66 $89.78 $43.98 1,840,068
2018-10-23 $88.23 $91.98 $87.63 $91.68 $44.91 3,143,186
2018-10-22 $88.88 $89.73 $88.46 $88.87 $43.53 995,028
2018-10-19 $88.54 $88.94 $87.31 $87.55 $42.89 1,559,858
2018-10-18 $87.83 $88.15 $87.23 $87.38 $42.80 1,227,126
2018-10-17 $89.89 $89.89 $87.46 $88.14 $43.17 1,800,670
2018-10-16 $90.34 $91.09 $90.33 $90.70 $44.43 1,142,170
2018-10-15 $89.81 $90.93 $89.28 $89.95 $44.06 1,378,514
2018-10-12 $88.64 $89.68 $88.43 $89.49 $43.84 2,440,664
2018-10-11 $86.71 $88.06 $85.43 $86.17 $42.21 2,872,506
2018-10-10 $88.80 $89.24 $86.51 $86.51 $42.38 3,085,112
2018-10-09 $88.39 $88.88 $87.73 $87.84 $43.03 1,665,232
2018-10-08 $88.29 $89.13 $88.10 $88.86 $43.53 1,296,458
2018-10-05 $90.17 $90.27 $88.35 $88.53 $43.37 1,524,524
2018-10-04 $90.00 $90.70 $89.57 $90.06 $44.11 2,393,268
2018-10-03 $93.48 $93.81 $91.67 $91.91 $45.02 1,663,108
2018-10-02 $93.64 $93.64 $92.51 $93.41 $45.76 1,546,158
2018-10-01 $95.00 $95.32 $93.36 $93.61 $45.85 1,880,914
2018-09-28 $94.16 $94.81 $92.78 $94.10 $46.09 2,110,306
2018-09-27 $92.86 $93.99 $92.86 $93.39 $45.75 1,065,498
2018-09-26 $92.59 $93.91 $92.49 $92.78 $45.45 2,075,090
2018-09-25 $92.41 $92.68 $91.70 $92.34 $45.23 2,060,904
2018-09-24 $92.00 $92.25 $90.63 $91.39 $44.77 2,770,090
2018-09-21 $93.90 $94.74 $93.17 $93.69 $45.89 2,086,964
2018-09-20 $94.53 $95.47 $94.37 $94.90 $46.49 1,972,322
2018-09-19 $93.18 $94.10 $92.57 $93.87 $45.98 3,236,248
2018-09-18 $94.46 $94.46 $93.13 $93.28 $45.69 1,531,368
2018-09-17 $94.99 $95.23 $94.41 $94.49 $46.28 953,242
2018-09-14 $96.70 $97.13 $96.45 $97.01 $47.52 906,134
2018-09-13 $96.04 $96.66 $95.75 $96.44 $47.24 697,928
2018-09-12 $96.00 $96.00 $95.05 $95.40 $46.73 1,457,472
2018-09-11 $95.00 $95.42 $93.97 $95.02 $46.54 1,560,756
2018-09-10 $97.65 $98.08 $96.53 $96.82 $47.43 1,560,282
2018-09-07 $98.44 $98.71 $97.99 $98.16 $48.08 1,150,108
2018-09-06 $98.48 $98.68 $98.06 $98.27 $48.14 1,393,656
2018-09-05 $98.90 $99.00 $98.06 $98.39 $48.20 1,165,628
2018-09-04 $99.70 $99.87 $98.70 $99.61 $48.79 1,283,578
2018-08-31 $100.40 $101.45 $100.15 $101.27 $49.61 919,942
2018-08-30 $100.50 $100.87 $100.10 $100.76 $49.36 1,016,498
2018-08-29 $100.57 $101.50 $100.40 $101.42 $49.68 1,101,462
2018-08-28 $101.61 $101.69 $100.53 $101.09 $49.52 461,562
2018-08-27 $100.29 $101.52 $100.21 $101.41 $49.67 860,552
2018-08-24 $99.80 $100.16 $99.28 $100.13 $49.05 726,444
2018-08-23 $100.07 $100.62 $99.10 $99.17 $48.58 1,208,224
2018-08-22 $100.99 $101.23 $100.61 $100.95 $49.45 812,748
2018-08-21 $100.93 $101.87 $100.91 $100.96 $49.45 1,061,398
2018-08-20 $100.78 $101.44 $100.39 $100.70 $49.33 817,554
2018-08-17 $99.44 $100.24 $99.41 $99.99 $48.98 533,170
2018-08-16 $99.79 $99.87 $98.92 $99.51 $48.74 1,446,202
2018-08-15 $99.70 $99.90 $98.68 $99.15 $48.57 1,850,316
2018-08-14 $101.07 $101.10 $99.81 $99.99 $48.98 1,584,734
2018-08-13 $101.09 $101.61 $100.19 $100.28 $49.12 1,922,434
2018-08-10 $101.85 $102.65 $100.41 $101.94 $49.93 3,424,814
2018-08-09 $104.23 $104.48 $103.69 $104.22 $51.05 485,256
2018-08-08 $104.06 $104.81 $103.89 $104.64 $51.26 1,212,204
2018-08-07 $103.68 $104.35 $102.72 $103.82 $50.86 1,580,736
2018-08-06 $103.68 $104.07 $102.77 $103.15 $50.53 1,311,928
2018-08-03 $104.01 $104.45 $103.78 $103.99 $50.94 1,296,772
2018-08-02 $103.23 $104.21 $102.64 $104.20 $51.04 2,025,204
2018-08-01 $104.01 $104.39 $103.61 $103.67 $50.78 3,502,774
2018-07-31 $104.00 $105.00 $103.13 $103.34 $50.62 6,096,160
2018-07-30 $108.75 $109.50 $105.32 $106.17 $52.01 2,347,720
2018-07-27 $109.84 $110.07 $109.27 $109.65 $53.71 870,004
2018-07-26 $109.40 $110.24 $109.10 $109.24 $53.51 949,904
2018-07-25 $108.97 $109.47 $107.82 $109.46 $53.62 1,242,960
2018-07-24 $109.57 $109.89 $108.10 $108.73 $53.26 923,594
2018-07-23 $111.00 $111.00 $108.61 $109.06 $53.42 1,254,624
2018-07-20 $110.25 $111.97 $110.00 $111.45 $54.59 1,304,968
2018-07-19 $110.54 $110.92 $110.15 $110.17 $53.97 806,856
2018-07-18 $110.89 $111.21 $110.29 $110.98 $54.36 555,236
2018-07-17 $110.70 $111.40 $109.61 $110.89 $54.32 756,176
2018-07-16 $110.11 $111.30 $109.38 $110.67 $54.21 803,202
2018-07-13 $111.01 $111.19 $110.27 $110.54 $54.15 588,338
2018-07-12 $110.00 $112.10 $109.73 $111.28 $54.51 1,404,716
2018-07-11 $108.32 $109.67 $108.18 $109.57 $53.67 1,716,328
2018-07-10 $107.61 $108.87 $107.14 $108.75 $53.27 1,402,712
2018-07-09 $106.65 $107.44 $106.25 $107.37 $52.59 566,264
2018-07-06 $106.18 $106.55 $105.58 $106.22 $52.03 966,772
2018-07-05 $105.60 $106.22 $104.84 $106.07 $51.96 700,844
2018-07-03 $103.90 $105.31 $103.87 $104.53 $51.20 784,716
2018-07-02 $104.02 $104.65 $103.31 $103.87 $50.88 851,868
2018-06-29 $105.77 $106.57 $104.55 $105.02 $51.44 1,207,234
2018-06-28 $105.11 $105.87 $103.92 $105.64 $51.75 1,052,090
2018-06-27 $106.02 $106.89 $105.11 $105.17 $51.52 1,080,976
2018-06-26 $105.63 $106.07 $104.90 $105.61 $51.73 795,282
2018-06-25 $106.00 $106.42 $104.57 $105.66 $51.76 988,068
2018-06-22 $105.90 $107.09 $105.80 $106.78 $52.31 803,552
2018-06-21 $105.10 $105.54 $104.51 $105.19 $51.53 1,046,598
2018-06-20 $104.29 $105.34 $103.23 $105.18 $51.52 1,170,618
2018-06-19 $103.02 $103.77 $101.89 $103.44 $50.67 740,976
2018-06-18 $101.40 $105.00 $101.19 $104.00 $50.94 1,632,614
2018-06-15 $101.52 $102.12 $101.00 $101.96 $49.94 1,086,168
2018-06-14 $102.55 $102.89 $101.35 $101.57 $49.75 1,028,852
2018-06-13 $103.30 $103.69 $101.86 $102.30 $50.11 1,628,664
2018-06-12 $103.65 $105.00 $103.49 $104.65 $51.26 1,254,918
2018-06-11 $103.10 $103.82 $102.75 $103.65 $50.77 596,252
2018-06-08 $103.67 $103.83 $101.77 $102.77 $50.34 1,112,300
2018-06-07 $104.79 $105.00 $103.73 $104.56 $51.22 731,874
2018-06-06 $103.45 $105.07 $103.05 $104.95 $51.41 696,510
2018-06-05 $103.18 $103.63 $102.36 $103.18 $50.54 1,051,010
2018-06-04 $102.99 $103.59 $102.13 $102.73 $50.32 2,051,762
2018-06-01 $105.38 $106.18 $104.67 $105.74 $51.80 2,015,486
2018-05-31 $105.00 $106.64 $102.65 $106.42 $51.85 3,893,418
2018-05-30 $97.97 $105.44 $97.85 $105.17 $51.24 5,050,420
2018-05-29 $97.12 $97.73 $96.23 $96.82 $47.17 2,298,878
2018-05-25 $96.82 $97.03 $95.72 $96.94 $47.23 1,131,524
2018-05-24 $95.45 $96.52 $95.45 $95.98 $46.76 958,822
2018-05-23 $95.26 $95.60 $94.11 $95.59 $46.57 1,276,414
2018-05-22 $97.20 $97.20 $95.79 $96.06 $46.80 1,856,918
2018-05-21 $97.81 $98.00 $97.00 $97.11 $47.31 1,652,608
2018-05-18 $97.68 $98.43 $97.41 $98.33 $47.91 1,326,088
2018-05-17 $98.50 $99.35 $97.82 $97.92 $47.71 1,095,746
2018-05-16 $99.20 $99.20 $98.42 $98.58 $48.03 1,112,202
2018-05-15 $99.29 $99.69 $98.32 $99.49 $48.47 2,017,968
2018-05-14 $99.52 $100.72 $99.33 $99.95 $48.70 2,969,756
2018-05-11 $97.51 $99.86 $97.51 $99.53 $48.49 2,280,420
2018-05-10 $95.84 $97.04 $95.68 $96.51 $47.02 3,654,674
2018-05-09 $95.43 $95.70 $94.77 $95.24 $46.40 1,869,576
2018-05-08 $96.47 $96.51 $94.56 $94.69 $46.13 3,088,844
2018-05-07 $96.40 $96.84 $96.40 $96.65 $47.09 1,632,098
2018-05-04 $96.96 $97.20 $96.43 $96.54 $47.03 1,466,176
2018-05-03 $97.45 $98.04 $96.87 $97.20 $47.36 1,006,272
2018-05-02 $96.75 $97.64 $96.41 $96.96 $47.24 1,095,188
2018-05-01 $95.48 $96.15 $95.13 $95.97 $46.76 849,672
2018-04-30 $96.00 $96.74 $95.20 $95.81 $46.68 943,998
2018-04-27 $95.13 $95.73 $94.90 $95.11 $46.34 1,457,724
2018-04-26 $94.79 $95.31 $94.26 $94.89 $46.23 900,474
2018-04-25 $95.36 $95.36 $93.47 $94.03 $45.81 1,354,220
2018-04-24 $97.55 $97.55 $94.86 $95.80 $46.67 1,772,520
2018-04-23 $98.14 $98.66 $96.55 $96.94 $47.23 1,027,374
2018-04-20 $98.97 $99.14 $96.88 $98.51 $47.99 1,547,604
2018-04-19 $98.39 $98.51 $97.91 $98.30 $47.89 1,916,058
2018-04-18 $98.80 $98.98 $97.82 $98.28 $47.88 1,220,404
2018-04-17 $98.12 $98.96 $97.40 $98.82 $48.15 1,629,574
2018-04-16 $97.70 $97.93 $97.33 $97.53 $47.52 1,950,048
2018-04-13 $98.70 $98.85 $97.06 $97.23 $47.37 1,785,550
2018-04-12 $98.60 $99.29 $97.97 $98.04 $47.76 1,355,070
2018-04-11 $97.76 $98.53 $97.32 $98.20 $47.84 1,240,108
2018-04-10 $99.17 $99.41 $97.59 $97.96 $47.73 2,132,206
2018-04-09 $99.64 $100.28 $98.55 $98.72 $48.10 2,626,084
2018-04-06 $100.56 $101.13 $98.65 $98.71 $48.09 1,356,532
2018-04-05 $100.00 $101.05 $99.80 $100.62 $49.02 2,612,980
2018-04-04 $97.25 $99.47 $96.85 $99.08 $48.27 3,186,586
2018-04-03 $99.16 $99.47 $98.22 $98.59 $48.03 1,786,650
2018-04-02 $100.14 $100.83 $98.66 $98.74 $48.11 1,842,556
2018-03-29 $97.37 $99.43 $97.31 $98.77 $48.12 1,266,496
2018-03-28 $97.00 $97.98 $96.59 $96.84 $47.18 1,782,704
2018-03-27 $97.95 $98.48 $96.81 $97.00 $47.26 2,094,838
2018-03-26 $98.36 $99.00 $97.51 $97.78 $47.64 1,832,526
2018-03-23 $97.35 $97.98 $96.00 $96.01 $46.78 1,156,106
2018-03-22 $97.53 $99.26 $96.83 $96.88 $47.20 1,842,008
2018-03-21 $97.43 $98.36 $97.43 $97.59 $47.55 906,786
2018-03-20 $97.55 $97.55 $96.56 $97.02 $47.27 972,064
2018-03-19 $97.50 $97.84 $96.84 $97.65 $47.57 1,145,384
2018-03-16 $99.39 $99.39 $97.61 $97.96 $47.73 1,669,006
2018-03-15 $98.98 $100.11 $98.74 $99.85 $48.65 1,185,246
2018-03-14 $98.13 $98.88 $97.34 $98.51 $47.99 1,275,906
2018-03-13 $97.59 $98.87 $97.59 $97.77 $47.63 1,444,642
2018-03-12 $96.79 $97.98 $96.46 $97.45 $47.48 789,208
2018-03-09 $96.31 $96.56 $95.69 $96.39 $46.96 1,617,946
2018-03-08 $95.79 $96.14 $95.05 $95.57 $46.56 1,917,252
2018-03-07 $96.90 $96.90 $95.34 $95.50 $46.53 1,957,056
2018-03-06 $97.11 $97.65 $96.55 $97.35 $47.43 1,063,850
2018-03-05 $97.93 $97.93 $96.44 $97.18 $47.35 1,443,522
2018-03-02 $96.71 $98.63 $96.66 $98.42 $47.95 930,216
2018-03-01 $97.23 $98.09 $96.44 $97.68 $47.59 1,208,024
2018-02-28 $98.63 $98.93 $97.17 $97.18 $47.35 852,066
2018-02-27 $99.77 $99.80 $98.55 $98.56 $48.02 803,090
2018-02-26 $100.26 $101.15 $99.91 $100.08 $48.76 1,302,806
2018-02-23 $98.74 $99.49 $97.93 $99.34 $48.40 1,202,912
2018-02-22 $97.84 $98.13 $96.83 $97.70 $47.60 1,214,256
2018-02-21 $99.32 $99.35 $97.50 $97.57 $47.54 1,306,272
2018-02-20 $99.92 $100.12 $98.74 $99.51 $48.48 978,028
2018-02-16 $100.63 $101.23 $100.00 $100.76 $49.09 873,274
2018-02-15 $102.44 $102.44 $100.64 $101.26 $49.33 1,135,854
2018-02-14 $101.20 $102.56 $100.25 $102.22 $49.80 1,086,904
2018-02-13 $101.17 $101.81 $100.45 $101.36 $49.38 739,550
2018-02-12 $100.00 $102.24 $99.52 $101.44 $49.42 1,098,450
2018-02-09 $98.44 $99.66 $96.27 $99.26 $48.36 1,381,530
2018-02-08 $101.21 $101.70 $97.50 $97.53 $47.52 1,573,922
2018-02-07 $100.35 $101.71 $99.05 $101.00 $49.21 1,566,492
2018-02-06 $100.00 $101.23 $99.10 $100.75 $49.09 3,226,036
2018-02-05 $103.00 $103.00 $100.13 $100.29 $48.86 2,253,888
2018-02-02 $106.40 $106.40 $103.06 $103.20 $50.28 2,174,836
2018-02-01 $108.11 $110.16 $107.87 $110.16 $53.67 1,386,056
2018-01-31 $108.19 $110.77 $108.19 $108.59 $52.90 1,969,264
2018-01-30 $108.11 $108.85 $107.07 $107.11 $52.18 844,906
2018-01-29 $109.20 $109.68 $107.77 $108.47 $52.85 1,410,676
2018-01-26 $106.70 $109.24 $106.40 $109.00 $53.10 1,111,734
2018-01-25 $106.82 $107.24 $106.03 $106.31 $51.79 1,653,914
2018-01-24 $108.27 $108.47 $106.15 $106.38 $51.83 1,105,262
2018-01-23 $105.87 $107.46 $105.16 $107.45 $52.35 1,233,070
2018-01-22 $107.69 $108.41 $105.80 $106.04 $51.66 2,591,744
2018-01-19 $105.20 $107.48 $105.00 $107.32 $52.29 1,183,252
2018-01-18 $105.38 $106.58 $104.80 $104.91 $51.11 1,359,424
2018-01-17 $103.98 $105.14 $103.42 $105.01 $51.16 1,911,592
2018-01-16 $103.50 $104.59 $103.01 $103.73 $50.54 1,749,234
2018-01-12 $101.24 $102.59 $100.95 $102.43 $49.90 868,778
2018-01-11 $101.34 $101.53 $100.84 $101.35 $49.38 860,054
2018-01-10 $101.60 $102.39 $100.80 $101.02 $49.22 832,948
2018-01-09 $100.80 $102.11 $100.73 $101.97 $49.68 1,639,208
2018-01-08 $100.97 $101.28 $100.28 $100.47 $48.95 871,478
2018-01-05 $101.50 $101.82 $100.31 $100.62 $49.02 1,897,836
2018-01-04 $101.80 $102.30 $101.05 $101.12 $49.27 822,194
2018-01-03 $101.99 $101.99 $100.72 $101.34 $49.37 1,026,324
2018-01-02 $102.68 $102.77 $101.52 $102.33 $49.86 813,430
2017-12-29 $101.26 $101.98 $101.11 $101.67 $49.53 793,882
2017-12-28 $100.98 $101.08 $100.17 $101.03 $49.22 569,716
2017-12-27 $99.73 $100.29 $99.36 $100.28 $48.86 1,203,696
2017-12-26 $100.21 $100.75 $99.80 $100.53 $48.98 476,220
2017-12-22 $100.50 $101.26 $100.07 $100.83 $49.12 667,324
2017-12-21 $100.04 $100.34 $99.39 $100.14 $48.79 1,216,878
2017-12-20 $99.92 $100.49 $99.08 $100.11 $48.77 1,049,256
2017-12-19 $98.94 $100.48 $98.68 $99.62 $48.53 1,090,998
2017-12-18 $98.51 $99.46 $98.19 $98.52 $48.00 694,146
2017-12-15 $98.30 $98.70 $97.77 $98.62 $48.05 1,172,608
2017-12-14 $96.66 $98.39 $96.66 $97.51 $47.51 1,227,556
2017-12-13 $97.27 $97.27 $95.33 $96.14 $46.84 1,190,392
2017-12-12 $95.34 $97.44 $94.36 $97.41 $47.46 2,895,630
2017-12-11 $95.30 $97.08 $94.80 $96.98 $47.25 1,417,792
2017-12-08 $96.39 $96.48 $95.14 $95.60 $46.58 531,184
2017-12-07 $94.30 $95.44 $94.23 $95.00 $46.28 792,698
2017-12-06 $94.00 $94.78 $92.69 $94.59 $46.08 991,776
2017-12-05 $94.96 $94.98 $93.81 $94.19 $45.89 694,270
2017-12-04 $96.32 $96.40 $94.07 $94.21 $45.90 1,670,832
2017-12-01 $96.91 $96.91 $95.04 $96.01 $46.78 1,275,738
2017-11-30 $97.73 $98.00 $96.23 $97.10 $47.31 945,076
2017-11-29 $98.23 $98.81 $97.23 $97.85 $47.67 622,806
2017-11-28 $98.00 $98.38 $97.34 $98.05 $47.77 817,450
2017-11-27 $98.16 $98.35 $97.20 $97.78 $47.64 771,030
2017-11-24 $98.29 $98.58 $97.33 $98.43 $47.96 371,570
2017-11-22 $97.10 $98.19 $97.10 $97.92 $47.71 901,780
2017-11-21 $97.15 $97.69 $96.54 $96.68 $47.10 657,960
2017-11-20 $96.56 $96.62 $95.44 $96.52 $47.02 1,105,232
2017-11-17 $95.02 $97.33 $94.97 $97.00 $47.26 888,066
2017-11-16 $94.95 $94.95 $93.40 $94.53 $46.05 765,694
2017-11-15 $92.78 $94.20 $92.53 $93.92 $45.76 978,632
2017-11-14 $93.18 $93.38 $92.41 $92.96 $45.29 844,260
2017-11-13 $93.30 $93.74 $92.42 $93.61 $45.61 692,714
2017-11-10 $94.70 $95.30 $93.82 $94.02 $45.81 786,462
2017-11-09 $94.95 $95.98 $94.28 $94.67 $46.12 738,034
2017-11-08 $95.32 $96.12 $94.78 $95.59 $46.57 1,093,628
2017-11-07 $94.98 $94.98 $93.86 $94.63 $46.10 1,075,184
2017-11-06 $94.16 $95.89 $94.16 $95.47 $46.51 748,310
2017-11-03 $94.98 $95.12 $93.70 $94.21 $45.90 566,308
2017-11-02 $93.24 $95.18 $92.80 $94.96 $46.26 1,240,632
2017-11-01 $93.01 $94.44 $92.65 $93.30 $45.46 1,267,078
2017-10-31 $91.67 $92.99 $91.55 $92.30 $44.97 1,573,888
2017-10-30 $92.27 $92.83 $90.66 $90.68 $44.18 1,846,276
2017-10-27 $90.37 $92.00 $90.37 $91.93 $44.79 2,867,180
2017-10-26 $92.52 $92.86 $89.20 $90.19 $43.94 2,204,594
2017-10-25 $92.48 $93.48 $89.07 $89.41 $43.56 3,650,824
2017-10-24 $95.45 $95.45 $94.50 $94.72 $46.15 1,961,302
2017-10-23 $96.30 $96.50 $94.66 $94.66 $46.12 1,252,096
2017-10-20 $95.82 $96.34 $95.23 $96.00 $46.77 1,119,762
2017-10-19 $94.68 $95.66 $93.77 $95.56 $46.56 1,066,860
2017-10-18 $96.12 $96.39 $94.87 $95.27 $46.42 1,939,986
2017-10-17 $96.26 $96.67 $94.49 $94.60 $46.09 1,793,214
2017-10-16 $98.66 $99.29 $96.02 $96.53 $47.03 1,696,852
2017-10-13 $95.76 $98.85 $95.76 $98.66 $48.07 2,076,904
2017-10-12 $94.58 $95.23 $94.38 $94.72 $46.15 815,656
2017-10-11 $93.49 $94.18 $93.30 $93.40 $45.50 804,898
2017-10-10 $93.40 $94.00 $93.14 $93.60 $45.60 1,705,050
2017-10-09 $93.56 $93.56 $92.46 $93.00 $45.31 1,119,462
2017-10-06 $93.52 $93.78 $92.88 $93.40 $45.50 1,016,408
2017-10-05 $94.06 $94.21 $93.40 $93.44 $45.52 1,377,914
2017-10-04 $94.67 $94.79 $93.60 $93.82 $45.71 594,052
2017-10-03 $94.70 $95.01 $94.03 $94.43 $46.01 1,121,278
2017-10-02 $96.14 $96.15 $94.38 $94.61 $46.09 1,328,498
2017-09-29 $95.72 $96.40 $95.22 $96.37 $46.95 1,163,282
2017-09-28 $93.60 $95.41 $93.51 $95.33 $46.44 1,432,582
2017-09-27 $93.85 $93.88 $92.08 $93.50 $45.55 1,496,212
2017-09-26 $94.08 $94.88 $93.65 $94.57 $46.07 941,272
2017-09-25 $96.13 $96.13 $93.44 $94.09 $45.84 2,076,380
2017-09-22 $97.32 $97.77 $97.00 $97.23 $47.37 735,790
2017-09-21 $98.14 $98.43 $97.65 $97.84 $47.67 920,148
2017-09-20 $99.94 $100.01 $97.72 $98.21 $47.85 1,171,046
2017-09-19 $99.88 $100.20 $99.18 $99.96 $48.70 1,690,410
2017-09-18 $99.70 $100.00 $99.15 $99.90 $48.67 939,288
2017-09-15 $98.94 $99.32 $98.78 $99.31 $48.38 754,270
2017-09-14 $99.01 $99.28 $98.19 $98.66 $48.07 659,210
2017-09-13 $99.38 $100.26 $99.28 $99.41 $48.43 857,712
2017-09-12 $99.27 $100.04 $98.72 $99.29 $48.37 1,212,172
2017-09-11 $98.37 $99.01 $97.85 $98.95 $48.21 625,250
2017-09-08 $96.69 $97.96 $96.68 $97.43 $47.47 672,612
2017-09-07 $96.21 $97.16 $96.11 $96.79 $47.16 846,656
2017-09-06 $95.15 $96.28 $94.69 $95.72 $46.63 763,746
2017-09-05 $96.56 $96.84 $93.51 $94.10 $45.85 1,547,844
2017-09-01 $97.51 $97.98 $96.94 $97.42 $47.46 737,454
2017-08-31 $95.50 $97.77 $95.50 $97.43 $47.47 1,672,136
2017-08-30 $95.93 $96.40 $95.57 $96.16 $46.85 1,144,418
2017-08-29 $94.79 $95.82 $94.79 $95.57 $46.56 1,016,764
2017-08-28 $96.25 $96.45 $95.74 $95.91 $46.73 634,944
2017-08-25 $96.42 $96.42 $95.86 $95.90 $46.72 778,400
2017-08-24 $96.05 $96.50 $95.87 $96.07 $46.81 587,928
2017-08-23 $96.00 $96.41 $95.57 $95.71 $46.63 606,978
2017-08-22 $95.57 $96.28 $95.21 $95.92 $46.73 962,580
2017-08-21 $94.40 $95.73 $94.09 $95.40 $46.48 1,612,454
2017-08-18 $94.38 $94.73 $94.23 $94.33 $45.96 846,230
2017-08-17 $95.92 $95.92 $94.12 $94.24 $45.91 862,198
2017-08-16 $96.00 $96.51 $95.86 $96.17 $46.85 1,220,652
2017-08-15 $95.49 $95.77 $95.34 $95.64 $46.60 1,130,148
2017-08-14 $94.61 $95.83 $94.36 $95.23 $46.40 1,042,154
2017-08-11 $94.45 $94.62 $92.84 $93.60 $45.60 2,599,598
2017-08-10 $96.38 $96.64 $94.42 $94.48 $46.03 1,396,716
2017-08-09 $96.00 $97.25 $95.28 $97.10 $47.31 1,235,166
2017-08-08 $97.37 $97.43 $96.07 $96.28 $46.91 1,440,824
2017-08-07 $97.57 $97.58 $97.08 $97.37 $47.44 1,188,314
2017-08-04 $98.37 $98.75 $97.17 $97.41 $47.46 2,013,360
2017-08-03 $98.82 $99.03 $98.23 $98.30 $47.89 955,970
2017-08-02 $98.58 $99.34 $98.11 $99.19 $48.33 1,217,278
2017-08-01 $97.34 $99.77 $97.18 $99.00 $48.23 2,124,016
2017-07-31 $96.78 $96.91 $96.46 $96.78 $47.15 808,468
2017-07-28 $96.49 $96.98 $96.00 $96.84 $47.18 670,364
2017-07-27 $96.70 $97.20 $95.75 $96.29 $46.91 1,123,122
2017-07-26 $94.90 $96.32 $94.88 $96.32 $46.93 1,375,100
2017-07-25 $93.95 $94.86 $93.27 $94.86 $46.22 1,349,904
2017-07-24 $92.46 $94.16 $92.02 $94.06 $45.83 1,433,724
2017-07-21 $91.72 $91.94 $91.06 $91.60 $44.63 580,042
2017-07-20 $91.77 $92.16 $91.36 $92.01 $44.83 1,184,718
2017-07-19 $91.23 $91.57 $90.66 $91.54 $44.60 1,061,512
2017-07-18 $90.29 $91.07 $90.21 $90.78 $44.23 672,130
2017-07-17 $90.85 $91.00 $90.42 $90.60 $44.14 687,356
2017-07-14 $90.04 $91.12 $89.87 $90.84 $44.26 1,227,418
2017-07-13 $89.80 $90.30 $89.57 $90.17 $43.93 671,140
2017-07-12 $88.87 $90.13 $88.71 $89.85 $43.77 910,968
2017-07-11 $88.50 $88.76 $87.62 $88.41 $43.07 1,315,982
2017-07-10 $88.23 $88.77 $88.14 $88.35 $43.04 849,666
2017-07-07 $87.87 $88.24 $87.35 $87.99 $42.87 875,772
2017-07-06 $87.86 $88.25 $87.16 $87.25 $42.51 1,210,222
2017-07-05 $87.53 $88.31 $87.10 $88.04 $42.89 1,236,386
2017-07-03 $87.55 $88.18 $87.11 $87.92 $42.83 1,126,098
2017-06-30 $86.70 $87.23 $85.56 $86.97 $42.37 1,999,322
2017-06-29 $88.36 $88.37 $85.90 $86.08 $41.94 1,358,804
2017-06-28 $87.05 $88.26 $86.93 $88.15 $42.95 1,531,692
2017-06-27 $87.49 $87.74 $86.59 $86.90 $42.34 1,744,576
2017-06-26 $87.94 $88.08 $87.15 $88.01 $42.64 1,347,924
2017-06-23 $87.65 $87.94 $87.02 $87.36 $42.32 2,345,476
2017-06-22 $88.88 $88.88 $87.65 $87.70 $42.49 2,281,040
2017-06-21 $89.56 $89.56 $87.65 $88.15 $42.70 3,118,896
2017-06-20 $89.00 $89.28 $88.65 $89.03 $43.13 847,406
2017-06-19 $89.40 $89.48 $88.73 $89.08 $43.15 1,385,968
2017-06-16 $88.70 $89.26 $88.33 $88.61 $42.93 3,398,734
2017-06-15 $88.90 $89.14 $88.20 $88.71 $42.98 913,470
2017-06-14 $88.92 $89.84 $88.66 $89.31 $43.27 2,749,368
2017-06-13 $88.07 $89.42 $88.07 $89.09 $43.16 2,353,426
2017-06-12 $88.63 $88.78 $86.64 $87.62 $42.45 1,214,602
2017-06-09 $88.49 $89.23 $88.29 $88.77 $43.00 1,468,604
2017-06-08 $88.48 $89.15 $87.91 $88.19 $42.72 953,124
2017-06-07 $88.32 $88.96 $88.01 $88.57 $42.91 1,437,294
2017-06-06 $87.40 $88.32 $87.02 $88.25 $42.75 771,026
2017-06-05 $87.86 $87.86 $87.06 $87.26 $42.27 1,246,806
2017-06-02 $87.80 $88.34 $87.38 $87.61 $42.44 833,944
2017-06-01 $87.80 $88.13 $87.28 $87.79 $42.53 1,130,770
2017-05-31 $87.38 $87.85 $87.22 $87.80 $42.53 1,380,584
2017-05-30 $86.54 $86.97 $86.39 $86.85 $42.07 658,264
2017-05-26 $87.00 $87.00 $86.29 $86.54 $41.92 1,166,640
2017-05-25 $85.52 $87.19 $85.09 $86.69 $42.00 2,005,820
2017-05-24 $83.99 $84.55 $83.86 $84.52 $40.95 958,322
2017-05-23 $84.84 $84.84 $83.50 $83.88 $40.64 1,414,682
2017-05-22 $84.50 $84.95 $84.17 $84.86 $41.11 1,366,654
2017-05-19 $84.79 $84.89 $83.91 $84.71 $41.04 1,462,270
2017-05-18 $84.18 $84.96 $82.64 $84.80 $41.08 1,432,886
2017-05-17 $85.35 $85.92 $84.29 $84.43 $40.90 1,247,744
2017-05-16 $85.66 $86.10 $85.26 $85.66 $41.50 1,455,456
2017-05-15 $84.44 $85.34 $84.40 $85.31 $41.33 777,738
2017-05-12 $83.77 $84.52 $83.52 $84.40 $40.89 887,286
2017-05-11 $83.50 $83.81 $83.30 $83.77 $40.58 1,605,158
2017-05-10 $82.81 $83.89 $82.81 $83.63 $40.51 1,034,466
2017-05-09 $82.30 $83.06 $81.83 $83.02 $40.22 1,905,082
2017-05-08 $82.29 $82.56 $81.77 $82.52 $39.98 1,686,458
2017-05-05 $81.53 $82.55 $81.10 $82.49 $39.96 1,409,016
2017-05-04 $81.19 $81.80 $80.82 $81.60 $39.53 1,731,388
2017-05-03 $81.04 $81.52 $80.75 $81.40 $39.43 1,229,402
2017-05-02 $80.29 $81.57 $80.25 $81.39 $39.43 2,155,132
2017-05-01 $80.22 $80.35 $79.30 $80.25 $38.88 1,570,158
2017-04-28 $79.93 $80.33 $79.57 $79.61 $38.57 1,860,642
2017-04-27 $81.01 $81.25 $80.00 $80.05 $38.78 1,932,362
2017-04-26 $81.22 $81.69 $80.70 $80.95 $39.22 3,256,386
2017-04-25 $80.12 $80.67 $79.96 $80.46 $38.98 2,103,368
2017-04-24 $79.89 $80.18 $79.50 $79.95 $38.73 2,317,598
2017-04-21 $78.75 $79.09 $77.26 $77.30 $37.45 1,640,776
2017-04-20 $78.69 $78.69 $77.42 $77.46 $37.53 1,818,006
2017-04-19 $78.40 $78.40 $77.71 $78.06 $37.82 1,488,246
2017-04-18 $77.66 $78.15 $77.36 $78.06 $37.82 1,423,042
2017-04-17 $77.97 $77.99 $77.32 $77.90 $37.74 829,632
2017-04-13 $77.15 $77.43 $77.00 $77.21 $37.40 1,200,498
2017-04-12 $76.91 $77.34 $76.57 $77.15 $37.37 1,145,268
2017-04-11 $76.58 $76.92 $76.42 $76.86 $37.23 1,170,896
2017-04-10 $76.49 $76.67 $75.93 $76.55 $37.08 1,518,600
2017-04-07 $75.90 $76.67 $75.77 $76.52 $37.07 980,494
2017-04-06 $75.50 $76.11 $75.50 $76.01 $36.82 1,089,684
2017-04-05 $75.85 $75.95 $75.61 $75.71 $36.68 1,314,284
2017-04-04 $75.82 $76.22 $75.64 $76.01 $36.82 1,403,768
2017-04-03 $75.19 $76.18 $75.03 $75.82 $36.73 2,715,698
2017-03-31 $74.03 $75.35 $73.73 $75.22 $36.44 2,126,898
2017-03-30 $74.36 $74.89 $74.04 $74.36 $36.02 2,057,912
2017-03-29 $74.04 $74.34 $73.31 $73.81 $35.76 895,266
2017-03-28 $74.01 $74.23 $73.49 $74.03 $35.86 778,484
2017-03-27 $72.16 $74.94 $72.03 $74.52 $36.10 2,706,874
2017-03-24 $72.97 $72.99 $72.05 $72.85 $35.29 1,400,670
2017-03-23 $72.56 $73.59 $72.56 $73.00 $35.36 2,274,656
2017-03-22 $72.53 $73.11 $72.43 $72.68 $35.21 2,035,030
2017-03-21 $74.72 $74.99 $72.02 $72.27 $35.01 2,213,534
2017-03-20 $73.14 $74.40 $73.01 $74.21 $35.95 1,646,714
2017-03-17 $73.49 $73.61 $72.88 $72.95 $35.34 952,332
2017-03-16 $73.10 $74.00 $72.74 $73.62 $35.66 1,849,852
2017-03-15 $72.70 $72.96 $72.35 $72.66 $35.20 2,167,714
2017-03-14 $72.22 $72.74 $72.14 $72.28 $35.02 1,202,300
2017-03-13 $72.94 $73.02 $72.14 $72.75 $35.24 1,693,692
2017-03-10 $71.30 $71.62 $71.02 $71.35 $34.57 760,360
2017-03-09 $71.24 $71.50 $70.85 $71.43 $34.60 1,097,462
2017-03-08 $71.54 $71.54 $70.88 $70.93 $34.36 1,006,380
2017-03-07 $71.14 $71.39 $70.74 $71.05 $34.42 1,161,718
2017-03-06 $71.66 $71.66 $70.95 $71.25 $34.52 524,086
2017-03-03 $72.04 $72.04 $71.18 $71.61 $34.69 629,998
2017-03-02 $72.68 $72.68 $71.51 $71.72 $34.74 1,434,222
2017-03-01 $72.03 $73.13 $71.61 $72.93 $35.33 1,990,004
2017-02-28 $71.13 $71.72 $71.04 $71.69 $34.73 1,082,118
2017-02-27 $71.53 $71.81 $71.16 $71.49 $34.63 734,278
2017-02-24 $71.32 $71.67 $71.07 $71.52 $34.65 762,058
2017-02-23 $71.90 $72.12 $71.34 $72.12 $34.94 661,898
2017-02-22 $72.05 $72.51 $71.85 $72.22 $34.99 925,766
2017-02-21 $71.14 $73.32 $71.14 $72.62 $35.18 2,502,096
2017-02-17 $72.00 $72.20 $70.23 $70.40 $34.10 2,977,934
2017-02-16 $69.69 $70.92 $68.89 $70.60 $34.20 4,484,440
2017-02-15 $71.45 $71.94 $71.32 $71.58 $34.68 2,696,850
2017-02-14 $71.37 $71.50 $71.08 $71.40 $34.59 2,622,326
2017-02-13 $71.45 $71.88 $71.04 $71.29 $34.54 1,571,798
2017-02-10 $71.00 $71.31 $70.67 $71.29 $34.54 576,176
2017-02-09 $71.41 $71.47 $70.73 $71.08 $34.43 1,090,542
2017-02-08 $70.94 $71.70 $70.61 $71.54 $34.66 992,686
2017-02-07 $70.94 $71.65 $70.90 $71.44 $34.61 987,802
2017-02-06 $70.97 $71.60 $70.55 $71.48 $34.63 1,287,654
2017-02-03 $70.86 $71.37 $70.47 $71.32 $34.55 1,240,124
2017-02-02 $70.21 $70.30 $69.76 $70.15 $33.98 1,616,862
2017-02-01 $69.87 $70.53 $69.07 $70.18 $34.00 2,424,338
2017-01-31 $68.31 $69.34 $68.16 $68.93 $33.39 1,274,886
2017-01-30 $68.56 $68.98 $68.08 $68.35 $33.11 915,578
2017-01-27 $69.32 $69.64 $68.97 $69.59 $33.71 1,238,232
2017-01-26 $69.11 $69.79 $69.03 $69.74 $33.79 2,223,484
2017-01-25 $67.17 $69.48 $67.17 $69.40 $33.62 2,964,122
2017-01-24 $65.82 $66.87 $65.21 $66.64 $32.28 3,475,914
2017-01-23 $64.26 $64.70 $64.19 $64.34 $31.17 1,458,860
2017-01-20 $64.15 $64.62 $63.71 $64.21 $31.11 1,136,076
2017-01-19 $64.48 $64.48 $63.42 $64.05 $31.03 1,894,182
2017-01-18 $65.00 $65.24 $64.10 $64.31 $31.15 1,143,992
2017-01-17 $64.26 $65.22 $64.24 $64.89 $31.44 2,360,224
2017-01-13 $64.10 $64.39 $63.37 $64.12 $31.06 2,249,134
2017-01-12 $64.05 $64.58 $63.67 $64.12 $31.06 2,530,770
2017-01-11 $62.69 $64.20 $62.49 $63.98 $30.99 3,323,688
2017-01-10 $61.80 $62.27 $61.55 $61.89 $29.98 1,578,048
2017-01-09 $60.40 $61.09 $60.36 $60.73 $29.42 1,927,362
2017-01-06 $60.82 $61.09 $60.54 $60.68 $29.40 1,792,196
2017-01-05 $59.40 $60.99 $59.22 $60.90 $29.50 3,102,432
2017-01-04 $59.45 $59.88 $59.11 $59.19 $28.67 2,271,642
2017-01-03 $60.66 $60.87 $59.00 $59.18 $28.67 3,046,580
2016-12-30 $61.03 $61.40 $60.68 $60.68 $29.40 1,607,268
2016-12-29 $61.15 $61.29 $60.74 $60.83 $29.47 1,330,706
2016-12-28 $60.98 $61.00 $60.56 $60.62 $29.37 1,187,840
2016-12-27 $60.94 $61.06 $60.64 $61.03 $29.57 1,459,780
2016-12-23 $61.05 $61.30 $60.64 $60.97 $29.54 1,071,628
2016-12-22 $60.30 $60.86 $60.30 $60.86 $29.48 1,139,430
2016-12-21 $60.43 $60.72 $60.33 $60.59 $29.35 1,263,848
2016-12-20 $60.25 $60.68 $59.10 $60.42 $29.27 2,761,476
2016-12-19 $60.73 $60.87 $59.78 $60.01 $29.07 2,317,520
2016-12-16 $62.22 $62.22 $60.64 $60.81 $29.46 4,409,036
2016-12-15 $63.00 $63.17 $62.12 $62.16 $30.11 1,512,762
2016-12-14 $63.00 $63.27 $62.26 $62.33 $30.20 2,047,068
2016-12-13 $63.56 $64.09 $63.22 $63.64 $30.83 1,237,628
2016-12-12 $63.24 $63.58 $62.65 $63.30 $30.67 957,094
2016-12-09 $64.64 $64.69 $63.35 $63.50 $30.76 2,584,014
2016-12-08 $65.13 $65.63 $64.51 $64.54 $31.27 2,559,094
2016-12-07 $63.94 $64.96 $63.73 $64.85 $31.42 2,404,128
2016-12-06 $63.90 $65.03 $63.46 $65.01 $31.49 1,904,650
2016-12-05 $63.63 $63.73 $63.08 $63.46 $30.74 1,728,044
2016-12-02 $63.84 $63.90 $62.87 $63.06 $30.55 1,170,212
2016-12-01 $64.53 $64.65 $63.70 $63.93 $30.97 1,755,536
2016-11-30 $65.29 $65.93 $64.48 $64.52 $31.26 3,754,434
2016-11-29 $63.10 $64.58 $63.10 $64.38 $31.19 2,512,440
2016-11-28 $63.39 $63.46 $62.80 $62.85 $30.45 3,074,156
2016-11-25 $63.60 $64.22 $63.16 $64.08 $31.04 1,835,500
2016-11-23 $62.36 $63.07 $62.21 $62.86 $30.45 1,878,494
2016-11-22 $63.14 $63.37 $62.31 $62.65 $30.35 1,890,168
2016-11-21 $63.98 $64.24 $62.32 $62.50 $30.28 3,148,312
2016-11-18 $64.90 $65.17 $63.74 $64.57 $31.28 2,107,960
2016-11-17 $66.01 $66.01 $64.67 $64.85 $31.42 2,446,688
2016-11-16 $66.90 $67.10 $65.76 $65.88 $31.92 2,251,058
2016-11-15 $67.88 $68.06 $67.27 $67.49 $32.70 2,416,762
2016-11-14 $69.27 $69.27 $67.89 $67.95 $32.92 2,039,984
2016-11-11 $69.44 $69.44 $68.65 $69.20 $33.52 963,568
2016-11-10 $70.60 $71.30 $69.52 $69.66 $33.75 1,499,172
2016-11-09 $70.08 $70.62 $69.73 $70.16 $33.99 1,622,560
2016-11-08 $69.64 $69.79 $68.74 $68.84 $33.35 1,266,014
2016-11-07 $70.00 $70.39 $69.28 $69.72 $33.78 901,286
2016-11-04 $69.00 $69.81 $69.00 $69.22 $33.53 680,606
2016-11-03 $69.91 $70.20 $68.72 $69.38 $33.61 2,199,370
2016-11-02 $69.98 $70.11 $69.42 $70.01 $33.92 810,146
2016-11-01 $70.82 $71.60 $69.75 $69.93 $33.88 1,351,896
2016-10-31 $70.62 $70.84 $70.31 $70.78 $34.29 606,922
2016-10-28 $71.23 $71.51 $70.20 $70.58 $34.19 600,380
2016-10-27 $70.23 $71.45 $70.08 $70.59 $34.20 1,254,930
2016-10-26 $70.16 $70.16 $69.45 $69.55 $33.69 1,561,832
2016-10-25 $72.38 $72.38 $70.24 $70.34 $34.08 1,241,680
2016-10-24 $72.78 $72.89 $72.30 $72.41 $35.08 2,252,396
2016-10-21 $72.49 $73.39 $72.49 $72.60 $35.17 1,144,096
2016-10-20 $72.11 $72.90 $72.06 $72.73 $35.23 709,234
2016-10-19 $72.54 $72.83 $72.40 $72.71 $35.22 1,202,370
2016-10-18 $72.50 $72.99 $72.11 $72.84 $35.29 1,134,918
2016-10-17 $70.88 $71.49 $70.61 $71.32 $34.55 1,885,004
2016-10-14 $71.59 $72.18 $71.32 $72.11 $34.93 783,252
2016-10-13 $71.14 $71.66 $70.84 $71.52 $34.65 1,300,754
2016-10-12 $71.66 $72.20 $71.49 $72.00 $34.88 532,214
2016-10-11 $71.85 $72.47 $71.69 $71.98 $34.87 474,346
2016-10-10 $72.71 $73.05 $72.33 $72.35 $35.05 550,966
2016-10-07 $72.54 $72.54 $71.88 $72.37 $35.06 394,586
2016-10-06 $72.32 $72.83 $72.09 $72.12 $34.94 954,304
2016-10-05 $73.12 $73.44 $72.51 $72.69 $35.21 462,672
2016-10-04 $72.73 $73.52 $72.63 $73.14 $35.43 1,357,416
2016-10-03 $71.98 $72.48 $71.90 $72.38 $35.06 866,684
2016-09-30 $71.61 $72.18 $71.24 $71.89 $34.83 3,255,720
2016-09-29 $71.85 $72.22 $71.04 $71.23 $34.51 1,020,480
2016-09-28 $73.24 $73.32 $71.70 $72.26 $35.01 1,285,718
2016-09-27 $72.84 $73.13 $72.54 $73.10 $35.41 479,080
2016-09-26 $72.21 $73.21 $72.10 $72.63 $35.19 1,221,348
2016-09-23 $72.84 $73.15 $72.53 $72.54 $35.14 1,168,894
2016-09-22 $73.28 $73.94 $72.83 $72.86 $35.30 860,536
2016-09-21 $72.19 $73.26 $72.07 $73.23 $35.48 1,831,662
2016-09-20 $71.95 $72.01 $71.23 $71.85 $34.81 1,563,290
2016-09-19 $71.38 $71.60 $71.06 $71.58 $34.68 1,050,584
2016-09-16 $72.02 $72.02 $71.01 $71.05 $34.42 1,399,968
2016-09-15 $70.37 $71.38 $70.37 $71.17 $34.48 1,033,308
2016-09-14 $71.01 $71.86 $70.49 $70.65 $34.23 1,494,652
2016-09-13 $71.73 $71.73 $70.53 $70.81 $34.30 1,540,924
2016-09-12 $72.05 $72.68 $71.68 $72.34 $35.04 1,347,670
2016-09-09 $73.11 $73.38 $72.41 $72.41 $35.08 1,167,164
2016-09-08 $73.56 $73.91 $73.47 $73.55 $35.63 1,032,016
2016-09-07 $73.50 $74.02 $73.50 $73.86 $35.78 1,379,844
2016-09-06 $73.48 $74.04 $73.01 $74.04 $35.87 1,891,472
2016-09-02 $73.22 $73.95 $72.61 $72.85 $35.29 1,870,678
2016-09-01 $72.06 $72.75 $71.85 $72.58 $35.16 1,873,578
2016-08-31 $72.16 $72.50 $71.65 $71.65 $34.71 2,348,790
2016-08-30 $71.51 $72.23 $71.51 $71.73 $34.75 2,019,614
2016-08-29 $70.71 $71.20 $70.51 $70.94 $34.37 1,315,060
2016-08-26 $71.38 $71.84 $70.91 $71.05 $34.42 963,596
2016-08-25 $71.45 $71.54 $70.81 $71.54 $34.66 691,392
2016-08-24 $71.35 $71.65 $70.99 $71.58 $34.68 822,150
2016-08-23 $70.70 $71.03 $70.70 $70.90 $34.35 816,678
2016-08-22 $70.40 $70.89 $70.27 $70.59 $34.20 470,776
2016-08-19 $70.84 $70.97 $70.21 $70.82 $34.31 823,032
2016-08-18 $71.03 $71.74 $70.93 $71.20 $34.49 1,120,522
2016-08-17 $70.98 $71.18 $70.55 $70.90 $34.35 750,246
2016-08-16 $70.35 $71.02 $70.30 $70.97 $34.38 1,643,274
2016-08-15 $70.00 $70.74 $69.83 $70.65 $34.23 767,772
2016-08-12 $69.06 $69.92 $68.95 $69.90 $33.86 930,154
2016-08-11 $68.47 $69.59 $68.26 $69.45 $33.64 1,262,156
2016-08-10 $69.00 $69.13 $68.12 $68.57 $33.22 1,644,918
2016-08-09 $69.70 $69.85 $69.63 $69.72 $33.78 1,269,728
2016-08-08 $69.78 $69.81 $69.48 $69.60 $33.72 2,071,836
2016-08-05 $69.71 $69.97 $69.48 $69.65 $33.74 1,952,448
2016-08-04 $69.18 $69.63 $69.02 $69.24 $33.54 787,160
2016-08-03 $69.18 $69.18 $68.61 $69.08 $33.47 944,210
2016-08-02 $69.83 $69.84 $68.67 $69.29 $33.57 1,517,860
2016-08-01 $69.30 $69.89 $69.15 $69.31 $33.58 1,159,450
2016-07-29 $69.33 $69.99 $69.07 $69.27 $33.56 959,518
2016-07-28 $69.28 $69.66 $68.87 $69.04 $33.45 1,041,816
2016-07-27 $68.86 $69.60 $68.72 $69.17 $33.51 1,173,786
2016-07-26 $68.72 $69.04 $68.56 $68.71 $33.29 982,928
2016-07-25 $69.18 $69.69 $68.82 $68.98 $33.42 935,754
2016-07-22 $69.13 $69.46 $69.02 $69.43 $33.64 687,930
2016-07-21 $68.72 $69.25 $68.62 $69.05 $33.45 665,210
2016-07-20 $68.96 $68.98 $68.66 $68.90 $33.38 789,024
2016-07-19 $68.71 $68.76 $68.27 $68.62 $33.24 701,226
2016-07-18 $68.44 $68.91 $68.28 $68.71 $33.29 681,920
2016-07-15 $69.14 $69.26 $68.35 $68.52 $33.19 894,152
2016-07-14 $68.18 $68.44 $68.00 $68.14 $33.01 527,690
2016-07-13 $67.96 $68.04 $67.11 $67.42 $32.66 668,488
2016-07-12 $67.78 $68.35 $67.69 $67.80 $32.85 1,836,590
2016-07-11 $67.71 $68.22 $67.42 $68.03 $32.96 963,154
2016-07-08 $66.80 $67.58 $66.76 $67.34 $32.62 1,144,694
2016-07-07 $65.75 $66.70 $65.75 $66.17 $32.06 1,010,764
2016-07-06 $65.68 $65.68 $65.12 $65.55 $31.76 866,250
2016-07-05 $65.99 $66.41 $65.38 $66.01 $31.98 840,604
2016-07-01 $66.22 $66.78 $65.57 $66.58 $32.25 1,447,998
2016-06-30 $65.58 $66.35 $65.16 $66.35 $32.14 1,471,466
2016-06-29 $65.75 $66.17 $65.25 $65.37 $31.67 1,360,508
2016-06-28 $65.12 $65.12 $64.31 $64.89 $31.44 1,294,436
2016-06-27 $64.24 $64.67 $63.33 $63.68 $30.85 1,778,374
2016-06-24 $64.72 $66.13 $64.11 $65.76 $31.66 1,590,390
2016-06-23 $66.99 $67.14 $66.46 $66.72 $32.12 674,476
2016-06-22 $66.17 $66.56 $65.64 $66.14 $31.84 1,286,108
2016-06-21 $65.55 $66.35 $65.50 $66.13 $31.83 1,452,752
2016-06-20 $65.83 $66.32 $65.11 $65.88 $31.71 2,320,896
2016-06-17 $65.57 $65.57 $64.81 $64.83 $31.21 1,601,966
2016-06-16 $64.48 $65.74 $64.48 $65.50 $31.53 1,415,882
2016-06-15 $64.65 $65.81 $64.40 $65.54 $31.55 1,394,126
2016-06-14 $63.79 $64.46 $63.63 $63.74 $30.68 785,026
2016-06-13 $64.13 $64.32 $63.63 $63.73 $30.68 951,402
2016-06-10 $64.82 $65.20 $64.62 $64.63 $31.11 1,636,340
2016-06-09 $65.33 $65.66 $64.85 $65.48 $31.52 913,486
2016-06-08 $65.82 $66.53 $65.82 $65.97 $31.76 1,221,950
2016-06-07 $65.75 $66.58 $65.50 $66.30 $31.92 1,236,524
2016-06-06 $65.26 $65.94 $65.13 $65.56 $31.56 655,600
2016-06-03 $65.08 $65.46 $64.56 $65.33 $31.45 800,484
2016-06-02 $64.50 $65.58 $64.50 $65.58 $31.57 1,384,302
2016-06-01 $64.01 $64.91 $63.41 $64.81 $31.20 1,208,184
2016-05-31 $65.00 $65.00 $64.05 $64.36 $30.98 995,512
2016-05-27 $64.82 $65.00 $64.41 $64.84 $31.21 2,462,466
2016-05-26 $65.00 $65.00 $64.23 $64.48 $31.04 1,821,884
2016-05-25 $64.39 $64.98 $64.21 $64.53 $31.06 1,089,174
2016-05-24 $63.26 $63.89 $63.21 $63.49 $30.56 895,196
2016-05-23 $62.98 $63.29 $62.20 $63.21 $30.43 988,730
2016-05-20 $62.55 $63.43 $62.38 $63.16 $30.41 779,158
2016-05-19 $63.10 $63.27 $61.67 $62.18 $29.93 2,364,910
2016-05-18 $63.22 $64.48 $63.22 $63.77 $30.70 2,248,120
2016-05-17 $64.15 $64.69 $63.27 $63.39 $30.52 1,401,162
2016-05-16 $64.40 $64.99 $64.36 $64.49 $31.05 878,378
2016-05-13 $64.33 $64.43 $63.10 $63.22 $30.43 705,828
2016-05-12 $64.56 $64.75 $64.09 $64.38 $30.99 917,146
2016-05-11 $64.33 $64.41 $63.66 $64.18 $30.90 1,218,160
2016-05-10 $64.03 $64.98 $63.90 $64.33 $30.97 1,289,892
2016-05-09 $63.81 $64.55 $63.68 $64.08 $30.85 753,598
2016-05-06 $62.50 $63.65 $62.50 $63.50 $30.57 1,010,262
2016-05-05 $62.95 $63.82 $62.71 $63.51 $30.57 1,085,726
2016-05-04 $62.41 $62.89 $62.26 $62.73 $30.20 1,038,746
2016-05-03 $62.74 $63.09 $61.94 $62.67 $30.17 1,261,856
2016-05-02 $62.55 $63.62 $62.55 $63.07 $30.36 1,040,532
2016-04-29 $63.44 $63.58 $62.53 $62.87 $30.27 2,007,204
2016-04-28 $62.66 $63.23 $62.62 $62.83 $30.25 1,343,394
2016-04-27 $63.47 $64.00 $63.42 $63.48 $30.56 1,263,302
2016-04-26 $63.35 $63.76 $62.95 $63.11 $30.38 1,403,542
2016-04-25 $62.75 $62.79 $62.19 $62.67 $30.17 612,198
2016-04-22 $62.43 $63.34 $62.18 $62.94 $30.30 923,154
2016-04-21 $63.48 $63.48 $62.56 $62.63 $30.15 1,254,456
2016-04-20 $63.34 $63.50 $63.09 $63.37 $30.51 667,498
2016-04-19 $63.37 $63.81 $62.97 $63.40 $30.52 949,040
2016-04-18 $62.57 $63.45 $61.84 $63.25 $30.45 1,049,432
2016-04-15 $62.54 $63.15 $62.50 $62.99 $30.32 1,114,890
2016-04-14 $62.26 $62.78 $62.20 $62.71 $30.19 822,202
2016-04-13 $61.80 $62.63 $61.47 $62.25 $29.97 1,246,482
2016-04-12 $60.28 $61.03 $59.80 $61.00 $29.37 1,518,964
2016-04-11 $60.63 $61.11 $60.09 $60.11 $28.94 1,377,342
2016-04-08 $60.79 $60.79 $59.93 $60.14 $28.95 1,183,646
2016-04-07 $60.16 $60.61 $60.01 $60.16 $28.96 1,141,162
2016-04-06 $60.59 $60.80 $60.05 $60.74 $29.24 1,054,658
2016-04-05 $60.39 $61.34 $60.23 $60.70 $29.22 3,056,960
2016-04-04 $61.49 $62.27 $61.28 $61.50 $29.61 995,830
2016-04-01 $60.94 $61.66 $59.99 $61.53 $29.62 1,111,190
2016-03-31 $60.85 $61.95 $60.38 $61.63 $29.67 2,894,134
2016-03-30 $59.50 $61.10 $59.37 $60.86 $29.30 2,385,444
2016-03-29 $58.36 $59.31 $58.31 $59.16 $28.48 1,654,024
2016-03-28 $58.77 $58.83 $58.22 $58.41 $28.12 552,834
2016-03-24 $58.50 $58.74 $58.00 $58.53 $28.18 930,524
2016-03-23 $58.88 $58.91 $58.11 $58.81 $28.31 1,089,644
2016-03-22 $59.22 $59.34 $58.67 $59.06 $28.43 653,740
2016-03-21 $58.72 $59.89 $58.72 $59.63 $28.71 1,530,702
2016-03-18 $58.20 $58.75 $57.55 $58.67 $28.24 1,975,532
2016-03-17 $56.94 $57.98 $56.31 $57.83 $27.84 1,062,070
2016-03-16 $56.42 $57.78 $56.16 $57.72 $27.79 1,291,212
2016-03-15 $56.88 $56.93 $56.11 $56.42 $27.16 1,439,950
2016-03-14 $57.50 $57.50 $56.93 $57.19 $27.53 770,520
2016-03-11 $57.09 $57.54 $56.50 $57.54 $27.70 1,469,884
2016-03-10 $56.68 $57.58 $55.98 $56.25 $27.08 2,316,928
2016-03-09 $56.28 $56.97 $55.91 $56.34 $27.12 1,480,668
2016-03-08 $56.54 $56.66 $55.76 $55.99 $26.95 1,025,840
2016-03-07 $56.81 $57.25 $56.11 $56.78 $27.33 471,368
2016-03-04 $56.78 $57.51 $56.45 $57.15 $27.51 813,756
2016-03-03 $57.17 $57.21 $55.49 $56.61 $27.25 2,265,986
2016-03-02 $56.25 $56.92 $56.07 $56.80 $27.34 1,203,656
2016-03-01 $53.35 $55.90 $53.14 $55.70 $26.81 2,922,754
2016-02-29 $53.75 $53.84 $52.74 $52.82 $25.43 1,848,380
2016-02-26 $52.98 $53.57 $52.54 $52.58 $25.31 1,177,184
2016-02-25 $52.07 $52.40 $51.50 $51.78 $24.93 911,876
2016-02-24 $51.73 $52.40 $51.11 $52.34 $25.20 2,522,180
2016-02-23 $54.35 $54.65 $52.76 $52.78 $25.41 1,894,720
2016-02-22 $55.71 $55.71 $54.64 $55.31 $26.63 1,691,644
2016-02-19 $54.92 $55.20 $54.60 $54.70 $26.33 1,047,984
2016-02-18 $55.80 $55.93 $54.96 $55.36 $26.65 1,309,454
2016-02-17 $54.94 $56.33 $54.57 $55.80 $26.86 2,030,614
2016-02-16 $55.88 $56.45 $54.47 $54.63 $26.30 1,743,088
2016-02-12 $54.72 $55.27 $53.82 $55.23 $26.59 2,454,390
2016-02-11 $54.95 $55.22 $53.70 $53.95 $25.97 4,194,474
2016-02-10 $56.88 $57.59 $56.37 $57.06 $27.47 1,154,170
2016-02-09 $56.26 $57.22 $56.17 $57.02 $27.45 1,187,744
2016-02-08 $57.10 $57.13 $56.07 $56.82 $27.35 1,503,376
2016-02-05 $58.94 $59.22 $57.94 $58.18 $28.01 579,546
2016-02-04 $58.45 $59.83 $58.02 $58.89 $28.35 865,716
2016-02-03 $58.60 $58.74 $57.56 $58.20 $28.02 1,589,818
2016-02-02 $58.81 $59.54 $58.56 $58.67 $28.24 1,716,144
2016-02-01 $59.69 $60.48 $59.41 $59.93 $28.85 1,330,714
2016-01-29 $58.38 $60.43 $58.28 $60.33 $29.04 2,407,446
2016-01-28 $57.14 $58.17 $56.88 $57.72 $27.79 1,863,220
2016-01-27 $56.41 $57.95 $56.36 $57.59 $27.72 2,760,128
2016-01-26 $55.59 $56.64 $55.35 $56.45 $27.17 1,098,874
2016-01-25 $54.75 $56.12 $54.63 $55.51 $26.72 1,233,904
2016-01-22 $55.60 $55.60 $54.43 $54.85 $26.40 1,868,628
2016-01-21 $54.77 $54.77 $53.13 $54.29 $26.14 2,603,702
2016-01-20 $55.32 $55.47 $54.16 $54.57 $26.27 1,765,866
2016-01-19 $56.62 $56.92 $56.28 $56.60 $27.25 2,152,918
2016-01-15 $57.42 $57.99 $56.05 $56.24 $27.07 1,832,818
2016-01-14 $59.63 $59.70 $58.23 $58.72 $28.27 999,108
2016-01-13 $59.88 $60.50 $59.49 $59.59 $28.69 1,132,520
2016-01-12 $59.45 $59.98 $58.76 $59.89 $28.83 2,171,424
2016-01-11 $59.22 $59.69 $58.68 $59.46 $28.62 723,326
2016-01-08 $59.50 $59.92 $58.40 $58.49 $28.16 841,452
2016-01-07 $59.52 $59.90 $58.82 $58.86 $28.34 1,056,466
2016-01-06 $60.09 $60.86 $59.86 $60.59 $29.17 1,521,218
2016-01-05 $60.04 $60.83 $60.04 $60.50 $29.12 1,346,858
2016-01-04 $60.30 $60.40 $59.35 $59.86 $28.82 1,069,640
2015-12-31 $61.05 $61.91 $60.71 $61.60 $29.65 1,042,886
2015-12-30 $60.93 $61.32 $60.58 $61.11 $29.42 909,350
2015-12-29 $60.59 $61.11 $60.44 $61.03 $29.38 536,734
2015-12-28 $60.43 $60.48 $60.02 $60.40 $29.08 344,734
2015-12-24 $60.17 $60.95 $59.87 $60.49 $29.12 296,680
2015-12-23 $60.95 $60.99 $60.19 $60.33 $29.04 614,582
2015-12-22 $59.60 $60.73 $59.49 $60.46 $29.11 1,428,456
2015-12-21 $59.24 $59.86 $59.24 $59.79 $28.78 1,221,524
2015-12-18 $59.58 $60.19 $58.60 $58.60 $28.21 2,305,198
2015-12-17 $59.48 $60.10 $58.72 $59.61 $28.70 1,334,446
2015-12-16 $58.84 $59.76 $58.45 $59.56 $28.67 1,633,062
2015-12-15 $58.10 $58.71 $58.10 $58.51 $28.17 2,158,684
2015-12-14 $56.81 $57.74 $56.81 $57.34 $27.60 1,922,550
2015-12-11 $57.07 $57.21 $56.12 $56.22 $27.06 1,029,206
2015-12-10 $58.04 $58.65 $57.74 $57.77 $27.81 752,862
2015-12-09 $57.98 $58.77 $56.94 $57.26 $27.56 1,476,226
2015-12-08 $58.58 $58.93 $57.87 $58.28 $28.06 806,122
2015-12-07 $59.17 $59.75 $58.81 $59.15 $28.47 1,062,048
2015-12-04 $58.56 $59.99 $58.17 $59.65 $28.72 1,901,782
2015-12-03 $59.11 $59.53 $58.75 $58.77 $28.29 1,330,184
2015-12-02 $59.52 $59.70 $58.54 $59.00 $28.40 1,481,474
2015-12-01 $58.66 $60.23 $58.63 $59.86 $28.82 2,415,478
2015-11-30 $58.28 $58.64 $57.90 $58.12 $27.98 1,063,060
2015-11-27 $57.26 $58.53 $57.26 $58.28 $28.06 987,688
2015-11-25 $58.17 $58.37 $57.06 $57.19 $27.53 1,172,800
2015-11-24 $58.68 $59.04 $57.84 $57.97 $27.91 1,705,834
2015-11-23 $58.53 $59.42 $58.40 $59.04 $28.42 1,275,626
2015-11-20 $58.13 $58.86 $58.06 $58.82 $28.32 983,782
2015-11-19 $57.90 $58.39 $56.75 $58.10 $27.97 2,329,340
2015-11-18 $57.83 $58.30 $57.44 $57.93 $27.89 1,162,612
2015-11-17 $58.20 $58.83 $57.90 $58.50 $28.16 1,010,474
2015-11-16 $57.70 $58.29 $57.13 $58.08 $27.96 1,377,704
2015-11-13 $57.40 $57.79 $56.57 $57.04 $27.46 1,402,956
2015-11-12 $58.09 $58.30 $57.20 $57.27 $27.57 789,886
2015-11-11 $58.58 $58.58 $58.00 $58.48 $28.15 697,546
2015-11-10 $58.51 $59.10 $57.90 $58.14 $27.99 1,375,452
2015-11-09 $59.14 $59.79 $58.11 $58.88 $28.34 1,241,544
2015-11-06 $60.01 $60.68 $59.06 $59.23 $28.51 1,825,354
2015-11-05 $60.85 $61.52 $60.10 $60.20 $28.98 1,577,134
2015-11-04 $61.82 $61.88 $60.90 $60.91 $29.32 1,160,106
2015-11-03 $60.95 $62.24 $60.66 $61.83 $29.76 1,607,904
2015-11-02 $61.11 $61.88 $61.00 $61.28 $29.50 1,253,522
2015-10-30 $62.11 $62.18 $60.93 $61.14 $29.43 1,271,234
2015-10-29 $62.31 $62.61 $62.05 $62.24 $29.96 739,624
2015-10-28 $63.74 $63.84 $62.81 $63.07 $30.36 1,199,330
2015-10-27 $63.36 $64.38 $63.22 $63.79 $30.71 1,370,802
2015-10-26 $62.29 $63.73 $62.29 $63.56 $30.60 2,106,286
2015-10-23 $63.18 $63.42 $62.39 $62.78 $30.22 2,391,376
2015-10-22 $62.63 $62.73 $61.79 $62.54 $30.11 1,505,634
2015-10-21 $64.09 $64.09 $62.26 $62.42 $30.05 1,321,446
2015-10-20 $63.26 $63.83 $63.17 $63.60 $30.62 933,206
2015-10-19 $63.37 $63.67 $62.94 $63.48 $30.56 1,605,884
2015-10-16 $63.15 $64.13 $62.87 $63.52 $30.58 1,988,548
2015-10-15 $62.19 $62.77 $61.86 $62.77 $30.22 2,334,026
2015-10-14 $62.44 $62.62 $61.40 $61.73 $29.72 2,588,742
2015-10-13 $63.56 $64.64 $61.65 $61.87 $29.78 2,080,304
2015-10-12 $63.79 $64.06 $63.30 $63.86 $30.74 796,392
2015-10-09 $64.59 $65.16 $63.73 $63.89 $30.76 1,931,496
2015-10-08 $64.62 $64.99 $63.81 $64.73 $31.16 1,299,232
2015-10-07 $64.31 $65.44 $64.28 $65.00 $31.29 1,997,940
2015-10-06 $63.71 $64.39 $63.00 $64.14 $30.88 1,929,016
2015-10-05 $63.48 $64.83 $63.35 $64.46 $31.03 1,786,830
2015-10-02 $61.03 $62.69 $60.42 $62.60 $30.14 1,590,678
2015-10-01 $61.11 $62.01 $61.01 $61.93 $29.81 1,186,000
2015-09-30 $60.58 $61.44 $60.57 $61.09 $29.41 3,074,378
2015-09-29 $59.31 $60.31 $59.19 $60.12 $28.94 1,972,832
2015-09-28 $60.30 $60.58 $58.02 $58.17 $28.00 2,311,066
2015-09-25 $59.91 $60.83 $59.17 $60.56 $29.15 3,165,062
2015-09-24 $58.37 $59.33 $58.08 $59.22 $28.51 1,351,598
2015-09-23 $59.06 $59.42 $58.46 $58.53 $28.18 1,465,648
2015-09-22 $58.31 $58.55 $57.77 $58.43 $28.13 957,190
2015-09-21 $58.99 $59.78 $58.97 $59.49 $28.64 814,056
2015-09-18 $58.85 $59.19 $58.37 $58.61 $28.21 2,022,790
2015-09-17 $58.28 $60.02 $58.28 $59.14 $28.47 1,836,748
2015-09-16 $57.59 $58.42 $57.53 $58.37 $28.10 2,032,854
2015-09-15 $57.48 $57.83 $56.95 $57.12 $27.50 1,428,630
2015-09-14 $57.15 $57.88 $57.15 $57.67 $27.76 1,451,086
2015-09-11 $56.91 $56.98 $56.41 $56.60 $27.25 1,990,322
2015-09-10 $56.84 $57.31 $56.32 $57.17 $27.52 1,313,336
2015-09-09 $57.45 $57.86 $56.79 $56.88 $27.38 1,247,656
2015-09-08 $57.15 $57.73 $56.59 $56.90 $27.39 1,720,094
2015-09-04 $56.93 $57.15 $55.65 $56.28 $27.09 1,146,994
2015-09-03 $57.57 $58.11 $57.22 $57.35 $27.61 1,679,878
2015-09-02 $56.52 $57.57 $56.39 $57.14 $27.51 1,983,352
2015-09-01 $56.30 $56.63 $55.51 $55.87 $26.90 1,770,898
2015-08-31 $58.37 $58.87 $56.91 $56.99 $27.43 1,942,856
2015-08-28 $57.67 $58.65 $57.33 $58.39 $28.11 1,503,794
2015-08-27 $58.46 $58.69 $57.15 $57.80 $27.82 2,707,738
2015-08-26 $58.20 $58.80 $56.56 $57.61 $27.73 2,221,724
2015-08-25 $58.69 $59.44 $56.92 $57.19 $27.53 1,988,154
2015-08-24 $56.44 $58.45 $51.64 $56.77 $27.33 4,447,284
2015-08-21 $59.64 $60.04 $59.32 $59.94 $28.85 2,713,190
2015-08-20 $60.87 $61.55 $59.98 $60.19 $28.98 1,399,158
2015-08-19 $61.88 $62.08 $61.07 $61.41 $29.56 1,141,984
2015-08-18 $62.40 $62.40 $61.63 $61.99 $29.84 887,782
2015-08-17 $62.78 $63.05 $62.07 $62.89 $30.28 720,330
2015-08-14 $63.72 $63.85 $62.78 $62.95 $30.30 640,572
2015-08-13 $62.42 $63.95 $62.16 $62.84 $30.25 1,830,420
2015-08-12 $61.04 $63.10 $61.01 $63.04 $30.35 1,953,066
2015-08-11 $63.10 $63.24 $61.66 $62.30 $29.99 1,418,812
2015-08-10 $63.18 $64.13 $63.01 $63.03 $30.34 675,274
2015-08-07 $62.58 $63.36 $62.52 $62.99 $30.32 734,460
2015-08-06 $63.18 $63.73 $62.46 $62.60 $30.14 890,652
2015-08-05 $63.28 $63.81 $63.00 $63.06 $30.36 1,098,082
2015-08-04 $62.63 $63.16 $62.47 $62.94 $30.30 1,074,302
2015-08-03 $61.77 $63.15 $61.60 $62.97 $30.31 1,526,068
2015-07-31 $62.01 $62.98 $61.55 $62.47 $30.07 1,668,112
2015-07-30 $61.81 $62.00 $61.46 $61.75 $29.73 1,123,208
2015-07-29 $61.60 $61.98 $61.38 $61.57 $29.64 1,236,090
2015-07-28 $61.83 $62.02 $61.06 $61.47 $29.59 1,644,700
2015-07-27 $60.48 $61.22 $60.03 $61.07 $29.40 1,833,078
2015-07-24 $61.86 $61.98 $61.26 $61.51 $29.61 858,144
2015-07-23 $62.41 $62.62 $61.75 $62.05 $29.87 955,622
2015-07-22 $62.70 $62.70 $62.00 $62.40 $30.04 2,464,686
2015-07-21 $63.01 $63.01 $61.79 $61.79 $29.75 2,927,002
2015-07-20 $63.78 $64.12 $63.48 $63.74 $30.68 1,552,980
2015-07-17 $63.27 $63.93 $63.23 $63.87 $30.75 1,616,344
2015-07-16 $62.56 $63.74 $62.56 $63.65 $30.64 1,651,184
2015-07-15 $61.87 $62.31 $61.79 $61.98 $29.84 1,398,426
2015-07-14 $61.59 $62.22 $61.57 $61.86 $29.78 633,714
2015-07-13 $62.03 $62.31 $61.70 $61.96 $29.83 1,198,862
2015-07-10 $61.05 $61.91 $60.95 $61.82 $29.76 2,170,142
2015-07-09 $61.00 $61.45 $60.16 $60.16 $28.96 1,806,614
2015-07-08 $61.31 $61.50 $59.58 $59.60 $28.69 2,171,412
2015-07-07 $61.64 $62.50 $61.32 $62.45 $30.06 1,298,894
2015-07-06 $61.78 $61.99 $61.43 $61.78 $29.74 1,157,602
2015-07-02 $61.48 $61.80 $61.25 $61.65 $29.68 936,628
2015-07-01 $61.09 $62.04 $60.72 $61.82 $29.76 1,582,984
2015-06-30 $60.94 $61.13 $60.02 $60.53 $29.14 1,487,708
2015-06-29 $60.12 $60.94 $59.97 $60.33 $28.87 1,371,248
2015-06-26 $61.44 $61.66 $61.12 $61.25 $29.31 1,387,514

HDFC Bank Ltd (HDB) News Headlines

India's HDFC Bank, mortgage lender HDFC Ltd to merge

India's largest private lender HDFC Bank will merge with housing finance firm HDFC Ltd , the companies said on Monday.

reuters.com April 4, 2022

Indian shares rise 1% as HDFC twins surge on merger plans

Indian shares surged 1% on Monday, with private lender HDFC Bank and mortgage lender Housing Development Finance Corp leading gains after the compani…

reuters.com April 4, 2022

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.