Hill-Rom Holdings Inc (HRC) Exchange: NYSE

  1. Overview
  2. Hill-Rom Holdings Inc (HRC)

Data as of June 26, 2025

$155.96 ($0.00) 0.00%

Hill-Rom Holdings Inc - Daily Information
Click for more stock information on Hill-Rom Holdings Inc.
Daily Information Data
Date June 26, 2025
Open $155.96
Previous Close $155.96
High $155.96
Low $155.96
Adjusted Open $155.96
Previous Adjusted Close $155.96
Adjusted High $155.96
Adjusted Low $155.96

About Hill-Rom Holdings Inc (HRC)

Hill-Rom Holdings, Inc. is a leading global medical technology company with 10,000 employees worldwide. Its products and services are designed to enhance the safety and quality of people's lives. The company is composed of four operating segments: Patient Support Systems, Clinical Workflow Solutions, Non-Acute Care Solutions, and Surgical Solutions. Hill-Rom has been dedicated to continuous product innovation and advancement since its inception in 1929, using its industry-leading advancements to develop a broad portfolio of equipment and services that are provided in hospitals, post-acute settings, and homes worldwide. In 2020, Hill-Rom reported a total of $2.5 billion USD in sales.

Invest in Hill-Rom Holdings Inc (HRC)
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Hill-Rom Holdings Inc (HRC)

Date Open High Low Close Adj.Close Volume
2021-12-13 $155.96 $155.96 $155.96 $155.96 $155.96 0
2021-12-10 $155.89 $155.99 $155.85 $155.96 $155.96 566,404
2021-12-09 $155.91 $155.99 $155.85 $155.91 $155.91 553,179
2021-12-08 $155.89 $156.05 $155.85 $155.94 $155.94 597,732
2021-12-07 $155.82 $155.94 $155.79 $155.89 $155.89 512,635
2021-12-06 $155.74 $155.79 $155.66 $155.74 $155.74 651,453
2021-12-03 $155.75 $155.79 $155.65 $155.68 $155.68 858,524
2021-12-02 $155.56 $155.79 $155.56 $155.76 $155.76 482,560
2021-12-01 $155.51 $155.76 $155.47 $155.66 $155.66 606,599
2021-11-30 $155.51 $155.60 $155.45 $155.50 $155.50 1,295,660
2021-11-29 $155.50 $155.60 $155.35 $155.43 $155.43 892,360
2021-11-26 $155.50 $155.75 $155.45 $155.55 $155.55 378,065
2021-11-24 $155.55 $155.81 $155.50 $155.50 $155.50 443,513
2021-11-23 $155.50 $155.66 $155.41 $155.58 $155.58 281,144
2021-11-22 $155.50 $155.65 $155.50 $155.55 $155.55 548,101
2021-11-19 $155.52 $155.64 $155.34 $155.54 $155.54 488,991
2021-11-18 $155.90 $155.90 $155.50 $155.50 $155.50 381,114
2021-11-17 $155.60 $156.22 $155.46 $156.18 $156.18 920,030
2021-11-16 $155.36 $155.61 $155.36 $155.59 $155.59 503,229
2021-11-15 $155.19 $155.50 $155.13 $155.36 $155.36 545,529
2021-11-12 $155.15 $155.17 $155.04 $155.06 $155.06 323,891
2021-11-11 $155.14 $155.20 $155.05 $155.10 $155.10 335,334
2021-11-10 $155.00 $155.15 $155.00 $155.10 $155.10 736,478
2021-11-09 $155.12 $155.15 $155.00 $155.05 $155.05 579,903
2021-11-08 $155.08 $155.18 $155.00 $155.05 $155.05 541,298
2021-11-05 $155.07 $155.23 $155.01 $155.06 $155.06 842,621
2021-11-04 $155.15 $155.20 $155.01 $155.09 $155.09 831,223
2021-11-03 $155.13 $155.20 $155.04 $155.10 $155.10 709,567
2021-11-02 $155.20 $155.20 $154.93 $154.97 $154.97 448,879
2021-11-01 $155.15 $155.34 $155.00 $155.10 $155.10 391,547
2021-10-29 $154.80 $155.24 $154.71 $154.90 $154.90 1,342,548
2021-10-28 $154.89 $155.08 $154.64 $154.82 $154.82 868,523
2021-10-27 $154.71 $155.01 $154.47 $154.47 $154.47 1,085,511
2021-10-26 $154.80 $154.83 $154.56 $154.72 $154.72 476,295
2021-10-25 $154.76 $154.90 $154.50 $154.66 $154.66 502,119
2021-10-22 $154.50 $154.92 $154.39 $154.72 $154.72 626,161
2021-10-21 $154.07 $154.59 $154.00 $154.50 $154.50 2,953,004
2021-10-20 $151.40 $151.55 $150.66 $150.70 $150.70 568,377
2021-10-19 $151.00 $151.31 $150.65 $151.16 $151.16 736,348
2021-10-18 $151.09 $151.23 $150.41 $150.75 $150.75 834,533
2021-10-15 $151.87 $152.04 $151.00 $151.00 $151.00 1,131,114
2021-10-14 $151.64 $152.00 $151.41 $151.91 $151.91 897,758
2021-10-13 $151.55 $151.66 $151.26 $151.49 $151.49 552,806
2021-10-12 $151.57 $151.67 $151.30 $151.37 $151.37 1,079,248
2021-10-11 $151.26 $151.50 $151.00 $151.49 $151.49 389,776
2021-10-08 $151.00 $151.55 $150.85 $151.28 $151.28 363,468
2021-10-07 $151.20 $151.37 $150.74 $150.88 $150.88 643,059
2021-10-06 $150.61 $151.25 $150.41 $151.25 $151.25 519,463
2021-10-05 $150.55 $151.26 $150.34 $150.84 $150.84 2,173,342
2021-10-04 $150.40 $150.63 $150.13 $150.25 $150.25 976,342
2021-10-01 $150.50 $150.73 $149.88 $150.05 $150.05 784,676
2021-09-30 $150.15 $150.94 $149.96 $150.00 $150.00 1,179,294
2021-09-29 $149.88 $150.24 $149.59 $150.02 $150.02 1,446,507
2021-09-28 $149.33 $149.67 $149.20 $149.53 $149.53 1,159,853
2021-09-27 $150.00 $150.17 $149.25 $149.29 $149.29 2,281,111
2021-09-24 $150.25 $150.59 $150.00 $150.00 $150.00 808,670
2021-09-23 $150.98 $151.45 $150.20 $150.36 $150.36 779,296
2021-09-22 $150.20 $151.07 $150.20 $150.85 $150.85 997,176
2021-09-21 $150.58 $150.71 $150.00 $150.02 $150.02 1,041,457
2021-09-20 $150.26 $150.53 $149.94 $150.35 $150.35 1,569,694
2021-09-17 $150.65 $150.85 $150.39 $150.50 $150.50 2,434,693
2021-09-16 $151.21 $151.45 $150.60 $150.70 $150.70 1,519,973
2021-09-15 $151.32 $151.35 $150.88 $151.25 $151.01 1,263,433
2021-09-14 $151.14 $151.39 $150.96 $151.18 $150.94 954,255
2021-09-13 $151.04 $151.39 $150.75 $151.05 $150.81 1,526,765
2021-09-10 $151.75 $151.95 $150.87 $150.87 $150.63 2,008,176
2021-09-09 $151.79 $151.89 $151.49 $151.54 $151.30 1,324,900
2021-09-08 $151.75 $152.06 $151.50 $151.69 $151.45 1,991,320
2021-09-07 $151.70 $152.20 $151.00 $151.88 $151.64 2,340,902
2021-09-03 $151.80 $151.96 $151.63 $151.68 $151.44 2,624,707
2021-09-02 $151.44 $152.37 $150.50 $151.80 $151.56 9,725,372
2021-09-01 $145.53 $145.81 $144.65 $145.06 $144.83 1,250,874
2021-08-31 $146.32 $146.92 $145.30 $145.58 $145.35 1,690,568
2021-08-30 $142.41 $147.70 $141.30 $145.78 $145.55 4,709,317
2021-08-27 $132.20 $133.65 $131.73 $132.90 $132.69 320,171
2021-08-26 $132.27 $132.38 $130.97 $131.64 $131.43 365,478
2021-08-25 $130.96 $132.78 $130.79 $132.01 $131.80 250,057
2021-08-24 $132.56 $133.12 $130.92 $131.07 $130.86 372,568
2021-08-23 $135.00 $135.39 $132.86 $133.03 $132.82 346,839
2021-08-20 $132.20 $134.62 $132.20 $134.18 $133.97 440,003
2021-08-19 $132.55 $133.25 $131.82 $132.08 $131.87 207,377
2021-08-18 $132.64 $134.21 $132.12 $132.55 $132.34 255,888
2021-08-17 $132.06 $133.69 $131.69 $132.35 $132.14 436,794
2021-08-16 $134.00 $134.00 $131.57 $132.41 $132.20 452,576
2021-08-13 $131.30 $134.14 $130.45 $133.95 $133.74 443,257
2021-08-12 $129.61 $131.80 $129.28 $131.52 $131.31 272,519
2021-08-11 $127.11 $129.75 $126.33 $129.50 $129.29 456,612
2021-08-10 $129.88 $129.88 $126.42 $126.96 $126.76 480,845
2021-08-09 $134.33 $135.00 $128.10 $129.94 $129.73 605,764
2021-08-06 $134.88 $136.22 $134.10 $134.79 $134.58 449,585
2021-08-05 $137.48 $137.70 $133.74 $134.99 $134.78 401,948
2021-08-04 $139.08 $139.34 $137.28 $137.44 $137.22 440,773
2021-08-03 $138.60 $139.40 $137.93 $138.73 $138.51 1,119,200
2021-08-02 $138.19 $139.47 $137.04 $138.47 $138.25 854,132
2021-07-30 $135.00 $139.28 $134.00 $138.46 $138.24 1,252,306
2021-07-29 $134.00 $137.50 $134.00 $136.86 $136.64 1,723,378
2021-07-28 $123.83 $142.47 $122.77 $132.64 $132.43 4,011,783
2021-07-27 $121.72 $124.15 $121.27 $123.78 $123.58 512,005
2021-07-26 $121.23 $122.60 $120.40 $121.66 $121.47 727,875
2021-07-23 $119.37 $121.40 $118.94 $121.23 $121.04 317,820
2021-07-22 $119.25 $119.51 $117.82 $119.45 $119.26 397,281
2021-07-21 $118.55 $118.87 $117.07 $118.62 $118.43 517,827
2021-07-20 $115.52 $118.78 $115.52 $117.93 $117.74 520,600
2021-07-19 $113.94 $115.28 $113.55 $115.20 $115.02 510,298
2021-07-16 $114.50 $115.77 $114.46 $114.94 $114.76 292,672
2021-07-15 $114.52 $115.06 $113.36 $114.56 $114.38 305,224
2021-07-14 $116.71 $117.10 $114.78 $115.14 $114.96 202,284
2021-07-13 $117.22 $117.37 $116.08 $116.51 $116.32 179,431
2021-07-12 $116.67 $117.87 $116.16 $117.47 $117.28 150,053
2021-07-09 $117.53 $117.90 $116.83 $117.69 $117.50 240,897
2021-07-08 $117.69 $118.08 $116.67 $117.14 $116.95 214,974
2021-07-07 $116.37 $118.50 $115.66 $118.43 $118.24 366,793
2021-07-06 $117.08 $117.31 $115.24 $116.18 $116.00 263,366
2021-07-02 $116.13 $116.90 $115.30 $116.84 $116.65 277,461
2021-07-01 $113.36 $115.80 $113.36 $115.49 $115.31 482,258
2021-06-30 $114.17 $114.17 $112.81 $113.59 $113.41 284,191
2021-06-29 $112.42 $114.21 $111.94 $114.02 $113.84 397,273
2021-06-28 $113.03 $113.03 $111.91 $112.53 $112.35 158,993
2021-06-25 $111.45 $112.91 $111.10 $112.89 $112.71 566,745
2021-06-24 $112.10 $112.23 $111.19 $111.45 $111.27 197,265
2021-06-23 $112.86 $113.21 $111.79 $111.80 $111.62 217,870
2021-06-22 $112.10 $112.95 $110.96 $112.84 $112.66 505,908
2021-06-21 $112.66 $113.28 $111.26 $112.23 $112.05 326,078
2021-06-18 $112.06 $113.31 $111.85 $112.27 $112.09 619,697
2021-06-17 $112.70 $114.32 $112.42 $112.61 $112.43 311,321
2021-06-16 $113.20 $114.06 $112.53 $113.27 $112.85 400,304
2021-06-15 $112.61 $113.81 $112.12 $113.43 $113.01 340,801
2021-06-14 $113.65 $113.65 $112.29 $112.42 $112.00 332,819
2021-06-11 $114.30 $114.46 $113.59 $113.76 $113.34 245,083
2021-06-10 $111.20 $114.30 $111.02 $113.95 $113.53 430,249
2021-06-09 $110.15 $111.76 $110.15 $111.05 $110.64 275,291
2021-06-08 $110.83 $110.83 $109.30 $109.82 $109.41 516,008
2021-06-07 $111.59 $111.84 $110.18 $110.43 $110.02 270,847
2021-06-04 $110.44 $111.96 $110.14 $111.19 $110.78 261,767
2021-06-03 $110.05 $110.26 $109.13 $109.95 $109.54 344,005
2021-06-02 $110.39 $111.30 $109.84 $110.41 $110.00 359,827
2021-06-01 $111.32 $111.71 $109.44 $110.48 $110.07 618,829
2021-05-28 $111.96 $113.13 $111.20 $111.28 $110.87 419,567
2021-05-27 $110.83 $111.93 $110.48 $111.30 $110.89 375,449
2021-05-26 $109.04 $111.11 $107.86 $111.09 $110.68 329,508
2021-05-25 $110.98 $111.27 $109.94 $109.95 $109.54 216,784
2021-05-24 $111.41 $111.41 $110.41 $110.79 $110.38 245,607
2021-05-21 $111.50 $112.04 $110.42 $110.68 $110.27 222,343
2021-05-20 $110.20 $111.42 $110.20 $110.96 $110.55 223,036
2021-05-19 $109.83 $110.29 $108.77 $110.17 $109.76 192,894
2021-05-18 $111.34 $112.25 $110.19 $110.67 $110.26 441,094
2021-05-17 $110.63 $111.54 $110.25 $111.03 $110.62 559,215
2021-05-14 $111.71 $112.55 $110.86 $111.07 $110.66 273,701
2021-05-13 $108.49 $111.84 $108.49 $111.22 $110.81 415,234
2021-05-12 $108.21 $109.29 $107.58 $108.51 $108.11 485,318
2021-05-11 $107.93 $110.27 $107.77 $109.23 $108.82 619,301
2021-05-10 $110.09 $110.89 $109.21 $109.27 $108.86 235,141
2021-05-07 $108.63 $111.24 $108.46 $110.15 $109.74 439,811
2021-05-06 $107.90 $108.50 $107.09 $108.45 $108.05 376,101
2021-05-05 $109.00 $109.00 $106.49 $108.25 $107.85 365,100
2021-05-04 $110.71 $111.53 $108.78 $109.11 $108.70 370,273
2021-05-03 $111.03 $112.02 $110.20 $110.97 $110.56 497,032
2021-04-30 $114.66 $115.78 $110.00 $110.22 $109.81 631,883
2021-04-29 $117.11 $117.11 $114.45 $115.31 $114.88 304,133
2021-04-28 $116.20 $117.67 $115.70 $116.66 $116.23 400,943
2021-04-27 $115.16 $116.46 $114.42 $116.06 $115.63 254,425
2021-04-26 $116.28 $116.46 $114.83 $115.79 $115.36 239,547
2021-04-23 $114.27 $116.27 $113.80 $115.92 $115.49 383,118
2021-04-22 $114.80 $115.13 $113.81 $114.19 $113.77 236,879
2021-04-21 $113.75 $115.78 $113.75 $115.01 $114.58 257,115
2021-04-20 $113.92 $114.67 $112.97 $113.43 $113.01 236,960
2021-04-19 $114.20 $114.86 $112.87 $113.48 $113.06 321,874
2021-04-16 $114.52 $115.81 $114.44 $114.56 $114.13 365,908
2021-04-15 $114.38 $114.89 $113.89 $114.04 $113.62 172,376
2021-04-14 $113.72 $114.37 $113.23 $113.90 $113.48 301,620
2021-04-13 $111.82 $114.05 $111.82 $113.71 $113.29 183,784
2021-04-12 $112.67 $113.26 $111.69 $112.02 $111.60 293,359
2021-04-09 $111.10 $112.96 $110.86 $112.94 $112.52 226,899
2021-04-08 $111.33 $111.58 $110.58 $111.38 $110.97 387,608
2021-04-07 $111.15 $111.56 $110.24 $110.66 $110.25 217,865
2021-04-06 $110.58 $112.01 $109.94 $111.29 $110.88 287,138
2021-04-05 $111.16 $111.50 $109.05 $109.98 $109.57 330,646
2021-04-01 $110.51 $110.87 $108.50 $110.60 $110.19 232,198
2021-03-31 $110.53 $111.99 $109.98 $110.48 $110.07 824,063
2021-03-30 $110.88 $111.67 $109.74 $110.25 $109.84 636,203
2021-03-29 $110.06 $111.69 $109.21 $111.21 $110.80 361,054
2021-03-26 $109.53 $111.04 $108.52 $110.87 $110.46 236,282
2021-03-25 $106.70 $109.22 $106.06 $109.16 $108.75 261,021
2021-03-24 $107.31 $108.39 $106.50 $107.05 $106.65 232,142
2021-03-23 $108.78 $108.96 $106.25 $107.01 $106.61 436,041
2021-03-22 $106.19 $109.00 $106.19 $108.74 $108.34 310,323
2021-03-19 $107.99 $108.80 $106.68 $107.55 $107.15 956,517
2021-03-18 $109.35 $110.27 $107.54 $107.97 $107.33 345,879
2021-03-17 $110.49 $110.90 $109.58 $109.84 $109.19 355,853
2021-03-16 $111.78 $111.94 $110.24 $110.77 $110.11 307,331
2021-03-15 $109.02 $112.00 $108.05 $111.38 $110.72 610,265
2021-03-12 $107.06 $109.68 $107.06 $108.48 $107.84 635,139
2021-03-11 $104.80 $108.15 $104.62 $107.25 $106.61 1,660,263
2021-03-10 $105.11 $106.00 $104.65 $104.80 $104.18 473,993
2021-03-09 $105.62 $107.29 $104.89 $104.92 $104.30 255,340
2021-03-08 $104.00 $105.17 $102.88 $104.40 $103.78 455,725
2021-03-05 $101.25 $104.46 $100.36 $104.18 $103.56 335,439
2021-03-04 $102.76 $103.22 $100.16 $100.55 $99.95 349,273
2021-03-03 $105.82 $106.01 $103.01 $103.15 $102.54 441,282
2021-03-02 $107.03 $107.31 $105.67 $106.21 $105.58 308,531
2021-03-01 $107.65 $108.31 $106.68 $107.25 $106.61 322,518
2021-02-26 $107.17 $108.01 $106.04 $106.67 $106.04 504,052
2021-02-25 $107.84 $108.85 $106.71 $107.33 $106.69 251,830
2021-02-24 $106.45 $108.32 $106.42 $108.02 $107.38 244,702
2021-02-23 $106.75 $107.94 $105.92 $106.56 $105.93 308,025
2021-02-22 $107.90 $108.32 $106.68 $107.15 $106.51 457,480
2021-02-19 $106.75 $108.85 $106.63 $108.15 $107.51 351,605
2021-02-18 $109.03 $109.29 $106.51 $106.57 $105.94 287,873
2021-02-17 $106.75 $110.10 $106.08 $109.29 $108.64 595,741
2021-02-16 $108.24 $108.69 $106.65 $106.82 $106.19 363,696
2021-02-12 $108.13 $108.50 $107.48 $107.72 $107.08 252,540
2021-02-11 $106.25 $108.28 $105.72 $108.12 $107.48 459,776
2021-02-10 $106.93 $106.93 $105.43 $106.32 $105.69 537,701
2021-02-09 $103.70 $106.57 $103.51 $106.10 $105.47 524,650
2021-02-08 $102.07 $105.28 $101.26 $103.37 $102.76 615,755
2021-02-05 $104.00 $106.00 $97.62 $100.81 $100.21 1,376,156
2021-02-04 $94.78 $97.78 $94.31 $97.77 $97.19 591,819
2021-02-03 $95.87 $96.15 $93.87 $94.84 $94.28 213,157
2021-02-02 $96.70 $96.70 $94.47 $95.23 $94.67 538,887
2021-02-01 $96.81 $97.05 $93.94 $95.56 $94.99 611,724
2021-01-29 $99.00 $100.15 $93.34 $96.04 $95.47 1,092,568
2021-01-28 $100.68 $102.25 $98.79 $99.36 $98.77 434,050
2021-01-27 $101.00 $102.64 $100.00 $100.79 $100.19 424,833
2021-01-26 $101.08 $102.92 $99.81 $101.90 $101.30 298,533
2021-01-25 $99.45 $102.94 $99.45 $101.16 $100.56 457,673
2021-01-22 $99.84 $100.88 $99.27 $99.45 $98.86 495,016
2021-01-21 $101.16 $102.41 $98.75 $100.06 $99.47 700,065
2021-01-20 $103.66 $104.19 $101.45 $102.28 $101.67 549,985
2021-01-19 $100.60 $104.65 $99.78 $103.84 $103.22 621,946
2021-01-15 $100.52 $101.06 $98.80 $99.90 $99.31 277,529
2021-01-14 $98.79 $101.80 $98.32 $101.27 $100.67 579,391
2021-01-13 $100.14 $100.14 $98.06 $98.78 $98.19 336,465
2021-01-12 $99.18 $100.17 $99.01 $99.88 $99.29 432,520
2021-01-11 $98.65 $100.12 $98.60 $99.38 $98.79 322,406
2021-01-08 $100.47 $101.33 $98.66 $99.28 $98.69 329,314
2021-01-07 $100.39 $100.88 $99.54 $100.66 $100.06 281,066
2021-01-06 $97.95 $101.27 $97.95 $99.98 $99.39 521,548
2021-01-05 $98.46 $99.48 $98.14 $98.40 $97.82 265,080
2021-01-04 $98.89 $99.47 $95.43 $97.98 $97.40 366,486
2020-12-31 $97.49 $98.26 $96.64 $97.97 $97.39 213,696
2020-12-30 $97.59 $98.82 $97.15 $97.44 $96.86 176,228
2020-12-29 $98.63 $98.90 $97.11 $97.65 $97.07 179,264
2020-12-28 $98.59 $99.14 $97.24 $97.79 $97.21 183,723
2020-12-24 $98.01 $98.58 $97.26 $97.94 $97.36 59,869
2020-12-23 $96.53 $98.42 $96.37 $97.65 $97.07 416,498
2020-12-22 $97.63 $98.26 $96.23 $96.31 $95.74 333,130
2020-12-21 $98.77 $99.10 $95.87 $97.93 $97.35 708,646
2020-12-18 $99.52 $100.61 $98.11 $100.45 $99.85 833,343
2020-12-17 $96.06 $99.01 $95.60 $98.84 $98.25 336,726
2020-12-16 $98.00 $98.00 $95.75 $95.99 $95.42 375,286
2020-12-15 $94.66 $98.32 $94.51 $97.94 $97.36 441,976
2020-12-14 $96.73 $97.79 $93.71 $94.09 $93.32 626,976
2020-12-11 $97.22 $98.00 $95.40 $96.10 $95.32 372,858
2020-12-10 $96.90 $98.72 $96.08 $97.82 $97.02 315,616
2020-12-09 $97.90 $97.94 $96.51 $96.84 $96.05 408,712
2020-12-08 $96.22 $98.44 $96.22 $97.45 $96.65 245,252
2020-12-07 $97.00 $97.93 $96.34 $96.71 $95.92 273,226
2020-12-04 $95.43 $96.57 $95.00 $96.43 $95.64 213,165
2020-12-03 $95.81 $96.34 $94.42 $95.05 $94.27 276,434
2020-12-02 $95.91 $96.60 $95.63 $96.24 $95.45 195,193
2020-12-01 $95.70 $97.01 $94.94 $96.16 $95.38 339,076
2020-11-30 $95.68 $96.11 $94.46 $94.86 $94.09 567,734
2020-11-27 $95.81 $96.18 $95.00 $95.70 $94.92 189,782
2020-11-25 $97.21 $97.50 $94.94 $95.47 $94.69 401,205
2020-11-24 $98.18 $99.29 $96.75 $97.02 $96.23 544,339
2020-11-23 $97.90 $98.49 $97.00 $97.55 $96.75 739,085
2020-11-20 $96.62 $98.02 $96.30 $97.49 $96.69 482,860
2020-11-19 $94.45 $96.98 $93.72 $96.73 $95.94 487,895
2020-11-18 $96.74 $96.98 $94.01 $94.28 $93.51 890,502
2020-11-17 $94.35 $97.44 $93.07 $97.00 $96.21 606,910
2020-11-16 $95.80 $96.27 $94.40 $95.26 $94.48 529,785
2020-11-13 $93.82 $95.60 $93.82 $95.08 $94.30 561,585
2020-11-12 $93.45 $94.23 $92.49 $93.61 $92.85 461,127
2020-11-11 $94.27 $94.90 $93.37 $93.66 $92.90 789,312
2020-11-10 $94.59 $94.61 $92.50 $93.62 $92.86 845,121
2020-11-09 $94.80 $98.07 $93.43 $94.64 $93.87 868,787
2020-11-06 $89.64 $93.82 $88.11 $92.62 $91.86 764,531
2020-11-05 $88.98 $89.70 $88.26 $88.26 $87.54 971,782
2020-11-04 $87.69 $89.32 $86.51 $87.58 $86.87 804,379
2020-11-03 $91.63 $91.79 $88.23 $88.47 $87.75 716,903
2020-11-02 $91.99 $93.11 $89.96 $90.40 $89.66 509,133
2020-10-30 $92.37 $93.42 $88.54 $91.07 $90.33 605,609
2020-10-29 $90.85 $93.19 $90.24 $92.83 $92.07 668,084
2020-10-28 $92.98 $93.49 $90.78 $91.26 $90.52 548,155
2020-10-27 $91.42 $95.15 $91.00 $94.36 $93.59 577,935
2020-10-26 $91.45 $91.82 $90.34 $91.51 $90.76 632,445
2020-10-23 $91.51 $92.46 $90.88 $92.38 $91.63 382,443
2020-10-22 $89.63 $91.15 $89.40 $91.07 $90.33 356,946
2020-10-21 $88.02 $89.89 $87.35 $89.50 $88.77 380,849
2020-10-20 $88.62 $89.45 $88.00 $88.30 $87.58 375,367
2020-10-19 $89.90 $90.36 $87.98 $88.29 $87.57 343,019
2020-10-16 $89.57 $90.26 $89.23 $89.53 $88.80 279,309
2020-10-15 $88.77 $90.16 $88.37 $89.69 $88.96 287,468
2020-10-14 $89.96 $90.90 $89.38 $89.71 $88.98 457,004
2020-10-13 $90.76 $91.57 $89.84 $90.32 $89.58 458,470
2020-10-12 $89.48 $91.80 $89.16 $91.69 $90.94 474,147
2020-10-09 $89.33 $89.97 $88.58 $89.46 $88.73 496,296
2020-10-08 $88.15 $89.08 $88.05 $89.00 $88.27 347,169
2020-10-07 $87.26 $87.93 $86.86 $87.92 $87.20 436,406
2020-10-06 $85.64 $88.38 $84.93 $86.61 $85.90 662,007
2020-10-05 $83.19 $85.46 $82.95 $85.21 $84.51 531,112
2020-10-02 $81.74 $83.48 $81.22 $82.91 $82.23 374,965
2020-10-01 $83.34 $84.46 $81.76 $82.10 $81.43 527,633
2020-09-30 $82.09 $84.39 $82.01 $83.51 $82.83 479,182
2020-09-29 $83.18 $83.72 $81.88 $81.94 $81.27 450,011
2020-09-28 $83.05 $84.08 $82.71 $82.92 $82.24 474,384
2020-09-25 $80.96 $82.64 $80.76 $82.05 $81.38 594,750
2020-09-24 $82.53 $82.55 $80.78 $81.17 $80.51 484,992
2020-09-23 $82.34 $82.81 $81.06 $82.44 $81.77 806,495
2020-09-22 $84.33 $84.33 $81.06 $82.40 $81.73 404,168
2020-09-21 $81.02 $84.67 $80.31 $84.46 $83.77 677,512
2020-09-18 $83.65 $83.88 $82.25 $82.56 $81.89 882,327
2020-09-17 $83.68 $84.61 $82.85 $83.23 $82.55 472,276
2020-09-16 $84.61 $85.46 $83.40 $84.49 $83.58 606,970
2020-09-15 $84.90 $86.24 $81.62 $84.23 $83.32 1,180,421
2020-09-14 $88.07 $88.12 $84.26 $84.70 $83.79 877,306
2020-09-11 $88.95 $89.64 $87.17 $87.46 $86.52 495,309
2020-09-10 $89.01 $89.87 $88.00 $88.10 $87.15 335,151
2020-09-09 $89.12 $90.20 $88.25 $89.06 $88.10 368,071
2020-09-08 $89.90 $90.25 $87.88 $88.49 $87.54 565,910
2020-09-04 $92.78 $92.95 $89.81 $90.98 $90.00 374,869
2020-09-03 $94.34 $94.34 $91.37 $92.06 $91.07 435,323
2020-09-02 $94.06 $95.59 $93.10 $94.93 $93.91 520,347
2020-09-01 $93.13 $93.65 $92.04 $92.49 $91.49 440,770
2020-08-31 $93.34 $94.53 $92.62 $93.79 $92.78 409,135
2020-08-28 $94.30 $94.59 $92.56 $93.14 $92.14 308,227
2020-08-27 $93.79 $95.71 $92.82 $94.67 $93.65 360,573
2020-08-26 $93.60 $93.97 $92.08 $93.54 $92.53 565,223
2020-08-25 $94.85 $95.37 $91.88 $93.95 $92.94 532,301
2020-08-24 $95.32 $96.81 $93.96 $94.52 $93.50 495,339
2020-08-21 $94.32 $95.37 $93.77 $95.24 $94.21 618,402
2020-08-20 $92.29 $95.12 $92.03 $94.65 $93.63 645,623
2020-08-19 $92.91 $94.30 $91.28 $92.70 $91.70 861,625
2020-08-18 $92.97 $93.40 $91.50 $92.59 $91.59 973,088
2020-08-17 $95.41 $96.31 $92.39 $92.64 $91.64 727,706
2020-08-14 $96.54 $96.97 $95.36 $95.52 $94.49 455,979
2020-08-13 $96.58 $96.59 $95.15 $96.30 $95.26 351,772
2020-08-12 $96.68 $97.88 $96.68 $97.19 $96.14 381,587
2020-08-11 $96.20 $97.47 $95.71 $96.06 $95.03 474,540
2020-08-10 $95.40 $96.74 $95.07 $95.85 $94.82 539,126
2020-08-07 $96.68 $97.86 $94.53 $95.13 $94.11 562,232
2020-08-06 $95.00 $96.47 $93.60 $96.45 $95.41 840,599
2020-08-05 $95.51 $95.82 $94.00 $95.25 $94.22 665,543
2020-08-04 $95.93 $96.81 $94.03 $94.75 $93.73 965,808
2020-08-03 $96.98 $99.65 $95.52 $95.70 $94.67 1,258,566
2020-07-31 $102.69 $106.96 $95.91 $97.22 $96.17 2,814,498
2020-07-30 $114.51 $116.17 $113.79 $115.68 $114.43 829,350
2020-07-29 $114.37 $117.43 $114.37 $116.13 $114.88 541,178
2020-07-28 $117.45 $117.49 $114.36 $114.57 $113.34 363,047
2020-07-27 $115.69 $117.68 $114.89 $117.57 $116.30 550,865
2020-07-24 $115.75 $116.35 $114.18 $116.24 $114.99 409,797
2020-07-23 $115.40 $116.91 $115.40 $116.24 $114.99 774,434
2020-07-22 $113.14 $115.65 $112.88 $115.09 $113.85 365,115
2020-07-21 $114.51 $114.79 $113.14 $113.45 $112.23 339,837
2020-07-20 $112.41 $114.71 $112.38 $114.10 $112.87 298,941
2020-07-17 $111.09 $113.30 $110.37 $112.43 $111.22 393,147
2020-07-16 $111.59 $112.25 $110.57 $110.82 $109.63 259,206
2020-07-15 $110.68 $112.77 $110.42 $111.86 $110.65 427,402
2020-07-14 $109.00 $109.45 $108.13 $109.30 $108.12 454,653
2020-07-13 $111.50 $113.10 $108.74 $108.89 $107.72 524,931
2020-07-10 $110.99 $111.64 $110.10 $110.95 $109.75 379,031
2020-07-09 $112.05 $112.05 $110.42 $111.09 $109.89 455,448
2020-07-08 $111.82 $112.00 $110.50 $111.97 $110.76 410,384
2020-07-07 $113.25 $114.33 $111.10 $111.18 $109.98 476,394
2020-07-06 $112.92 $114.47 $112.35 $114.02 $112.79 918,043
2020-07-02 $111.19 $112.84 $110.98 $111.57 $110.37 626,256
2020-07-01 $110.29 $112.22 $110.00 $110.47 $109.28 869,589
2020-06-30 $107.89 $110.20 $107.49 $109.78 $108.60 562,265
2020-06-29 $108.59 $109.70 $107.23 $108.21 $107.04 745,986
2020-06-26 $105.60 $108.12 $104.57 $107.71 $106.55 1,568,313
2020-06-25 $102.11 $105.79 $100.70 $105.60 $104.46 762,363
2020-06-24 $102.32 $103.07 $99.33 $101.68 $100.58 1,459,833
2020-06-23 $103.18 $104.01 $101.66 $103.29 $102.18 725,223
2020-06-22 $98.45 $104.36 $97.70 $103.28 $102.17 1,217,987
2020-06-19 $95.51 $98.41 $94.82 $98.19 $97.13 1,045,730
2020-06-18 $94.48 $95.63 $94.20 $94.65 $93.63 643,434
2020-06-17 $97.04 $97.64 $94.88 $95.30 $94.05 762,808
2020-06-16 $99.29 $101.00 $95.84 $96.51 $95.25 956,972
2020-06-15 $94.17 $97.53 $93.26 $97.00 $95.73 646,664
2020-06-12 $96.59 $96.71 $94.05 $95.73 $94.48 603,363
2020-06-11 $97.62 $97.98 $94.21 $94.50 $93.27 602,237
2020-06-10 $100.59 $100.83 $98.50 $99.44 $98.14 739,830
2020-06-09 $104.39 $104.76 $100.01 $100.12 $98.81 524,726
2020-06-08 $104.74 $105.83 $104.16 $104.62 $103.25 618,668
2020-06-05 $102.81 $105.13 $102.16 $104.84 $103.47 527,949
2020-06-04 $101.00 $102.08 $100.22 $101.98 $100.65 536,455
2020-06-03 $102.38 $102.52 $100.40 $101.61 $100.28 424,258
2020-06-02 $102.40 $102.52 $99.84 $101.92 $100.59 413,598
2020-06-01 $101.30 $103.34 $100.78 $102.38 $101.04 435,475
2020-05-29 $103.53 $104.68 $100.39 $101.67 $100.34 724,259
2020-05-28 $100.00 $104.51 $99.44 $103.17 $101.82 859,413
2020-05-27 $99.40 $99.40 $96.62 $98.81 $97.52 575,736
2020-05-26 $102.04 $102.51 $98.74 $98.91 $97.62 446,375
2020-05-22 $98.91 $100.51 $98.69 $100.05 $98.74 321,181
2020-05-21 $99.49 $99.62 $97.86 $99.08 $97.79 429,158
2020-05-20 $99.82 $100.18 $98.51 $99.54 $98.24 615,655
2020-05-19 $100.79 $101.59 $98.45 $98.50 $97.21 424,619
2020-05-18 $102.15 $103.74 $100.50 $101.11 $99.79 646,664
2020-05-15 $99.02 $101.72 $98.32 $99.84 $98.54 498,997
2020-05-14 $96.55 $99.77 $96.04 $99.62 $98.32 532,694
2020-05-13 $100.77 $101.42 $97.42 $97.92 $96.64 856,344
2020-05-12 $104.34 $105.01 $100.60 $100.77 $99.45 549,371
2020-05-11 $103.82 $105.38 $103.56 $103.97 $102.61 997,406
2020-05-08 $106.19 $106.68 $103.85 $104.20 $102.84 454,470
2020-05-07 $106.97 $107.20 $104.28 $104.89 $103.52 319,116
2020-05-06 $106.23 $107.22 $105.15 $105.25 $103.87 494,280
2020-05-05 $107.09 $108.41 $105.18 $105.79 $104.41 711,087
2020-05-04 $102.42 $106.18 $100.56 $105.82 $104.44 1,021,841
2020-05-01 $104.90 $108.00 $101.00 $102.25 $100.91 1,665,814
2020-04-30 $114.16 $114.41 $112.49 $112.49 $111.02 857,051
2020-04-29 $115.72 $117.50 $114.45 $114.89 $113.39 744,570
2020-04-28 $116.77 $117.44 $113.13 $114.11 $112.62 536,041
2020-04-27 $114.03 $116.97 $113.29 $115.71 $114.20 736,425
2020-04-24 $115.00 $116.78 $111.75 $113.02 $111.54 803,079
2020-04-23 $111.97 $114.86 $111.97 $113.93 $112.44 597,853
2020-04-22 $112.66 $113.56 $110.72 $111.55 $110.09 455,721
2020-04-21 $110.07 $111.97 $109.54 $110.78 $109.33 467,802
2020-04-20 $112.12 $113.74 $110.65 $111.87 $110.41 733,875
2020-04-17 $114.50 $114.50 $112.12 $112.97 $111.49 616,046
2020-04-16 $112.27 $113.06 $110.16 $112.90 $111.42 532,169
2020-04-15 $111.61 $112.54 $110.28 $111.41 $109.95 553,551
2020-04-14 $113.32 $114.38 $112.55 $113.26 $111.78 658,909
2020-04-13 $110.61 $111.13 $108.31 $110.74 $109.29 519,051
2020-04-09 $113.02 $114.91 $110.56 $111.13 $109.68 857,539
2020-04-08 $109.96 $113.02 $108.69 $112.53 $111.06 713,725
2020-04-07 $110.00 $111.85 $107.08 $108.38 $106.96 926,814
2020-04-06 $109.00 $109.63 $107.56 $109.00 $107.58 801,608
2020-04-03 $108.02 $108.06 $101.26 $105.00 $103.63 1,011,544
2020-04-02 $103.02 $108.92 $102.60 $107.83 $106.42 929,928
2020-04-01 $97.24 $109.27 $97.24 $104.12 $102.76 1,414,971
2020-03-31 $101.62 $103.38 $99.71 $100.60 $99.29 525,346
2020-03-30 $101.39 $103.06 $99.40 $101.58 $100.25 822,915
2020-03-27 $102.19 $103.38 $96.48 $99.53 $98.23 699,944
2020-03-26 $96.12 $103.33 $96.12 $102.20 $100.86 946,302
2020-03-25 $86.82 $100.00 $86.82 $95.58 $94.33 2,043,805
2020-03-24 $78.00 $86.55 $77.29 $86.28 $85.15 1,231,214
2020-03-23 $80.59 $81.20 $72.29 $74.88 $73.90 1,132,031
2020-03-20 $88.14 $89.52 $79.88 $80.71 $79.66 1,339,743
2020-03-19 $94.59 $105.75 $86.83 $89.44 $88.03 1,588,868
2020-03-18 $83.77 $96.98 $83.77 $93.78 $92.30 1,163,852
2020-03-17 $84.82 $92.60 $81.02 $89.38 $87.97 994,855
2020-03-16 $81.84 $87.83 $79.82 $81.60 $80.31 850,600
2020-03-13 $86.59 $89.50 $81.19 $89.26 $87.85 924,787
2020-03-12 $85.60 $86.83 $82.45 $82.77 $81.47 1,084,183
2020-03-11 $88.31 $90.32 $86.57 $89.15 $87.75 855,942
2020-03-10 $91.01 $91.42 $86.53 $90.31 $88.89 802,584
2020-03-09 $80.96 $92.60 $80.08 $89.01 $87.61 686,359
2020-03-06 $97.73 $98.07 $93.86 $95.96 $94.45 706,264
2020-03-05 $100.23 $101.66 $98.21 $100.61 $99.03 759,795
2020-03-04 $101.74 $103.14 $100.02 $102.46 $100.85 536,199
2020-03-03 $100.88 $102.68 $98.08 $100.19 $98.61 675,848
2020-03-02 $96.50 $100.56 $95.68 $100.56 $98.98 661,880
2020-02-28 $96.98 $98.10 $94.02 $96.05 $94.54 884,307
2020-02-27 $100.11 $102.58 $98.92 $99.22 $97.66 689,940
2020-02-26 $102.90 $104.78 $101.58 $101.64 $100.04 654,478
2020-02-25 $103.42 $103.74 $101.37 $102.25 $100.64 1,084,614
2020-02-24 $103.02 $103.62 $102.25 $103.29 $101.66 760,765
2020-02-21 $106.78 $107.21 $106.09 $106.26 $104.59 820,294
2020-02-20 $108.30 $108.92 $106.23 $107.16 $105.47 314,986
2020-02-19 $109.21 $110.10 $108.54 $108.61 $106.90 424,787
2020-02-18 $109.22 $109.54 $108.47 $108.92 $107.20 239,311
2020-02-14 $108.86 $109.47 $107.94 $109.47 $107.75 194,214
2020-02-13 $108.79 $109.33 $108.14 $108.63 $106.92 319,718
2020-02-12 $109.24 $109.94 $108.75 $109.09 $107.37 490,642
2020-02-11 $109.03 $109.44 $108.49 $109.23 $107.51 204,445
2020-02-10 $107.92 $108.65 $107.73 $108.54 $106.83 215,777
2020-02-07 $108.50 $109.04 $108.02 $108.22 $106.52 315,681
2020-02-06 $109.13 $109.28 $108.44 $108.91 $107.19 391,035
2020-02-05 $108.72 $109.51 $108.64 $108.98 $107.26 392,807
2020-02-04 $108.32 $108.83 $107.78 $107.85 $106.15 613,429
2020-02-03 $107.11 $108.36 $106.76 $106.92 $105.24 426,541
2020-01-31 $108.04 $108.68 $106.42 $106.49 $104.81 565,828
2020-01-30 $108.01 $109.06 $107.18 $108.72 $107.01 464,525
2020-01-29 $108.54 $109.73 $108.54 $108.97 $107.25 488,332
2020-01-28 $107.05 $108.68 $106.58 $108.29 $106.58 599,254
2020-01-27 $108.09 $108.64 $106.76 $106.81 $105.13 842,746
2020-01-24 $109.84 $110.71 $105.78 $109.64 $107.91 1,450,493
2020-01-23 $113.55 $114.06 $112.11 $112.81 $111.03 1,089,535
2020-01-22 $115.62 $115.62 $113.15 $113.62 $111.83 755,288
2020-01-21 $115.50 $116.38 $115.10 $115.14 $113.33 474,937
2020-01-17 $116.49 $116.75 $115.60 $115.75 $113.93 386,888
2020-01-16 $116.32 $116.62 $115.12 $116.34 $114.51 217,492
2020-01-15 $115.99 $117.10 $115.14 $115.68 $113.86 275,226
2020-01-14 $114.60 $116.21 $114.13 $116.02 $114.19 277,382
2020-01-13 $115.73 $115.87 $114.48 $114.85 $113.04 329,815
2020-01-10 $115.00 $115.74 $114.26 $115.54 $113.72 370,182
2020-01-09 $114.25 $115.11 $114.00 $114.43 $112.63 331,980
2020-01-08 $113.37 $114.70 $113.37 $113.75 $111.96 293,097
2020-01-07 $112.61 $113.79 $112.13 $113.11 $111.33 203,997
2020-01-06 $112.61 $113.82 $112.36 $113.52 $111.73 271,894
2020-01-03 $112.04 $113.82 $111.03 $113.12 $111.34 317,796
2020-01-02 $114.97 $114.97 $112.33 $113.74 $111.95 361,580
2019-12-31 $113.45 $114.00 $113.04 $113.53 $111.74 309,045
2019-12-30 $113.53 $113.74 $112.83 $113.55 $111.76 216,193
2019-12-27 $113.88 $114.09 $113.00 $113.39 $111.60 246,612
2019-12-26 $114.03 $114.05 $112.74 $113.37 $111.58 161,079
2019-12-24 $113.82 $114.18 $113.29 $113.86 $112.07 79,699
2019-12-23 $114.05 $114.38 $112.52 $114.01 $112.21 315,224
2019-12-20 $114.30 $114.81 $113.25 $113.53 $111.74 863,366
2019-12-19 $113.55 $113.93 $112.97 $113.49 $111.70 409,439
2019-12-18 $113.55 $113.74 $112.38 $113.31 $111.53 360,761
2019-12-17 $112.40 $113.97 $111.63 $113.31 $111.53 587,125
2019-12-16 $109.43 $110.16 $108.69 $109.78 $108.05 258,898
2019-12-13 $109.35 $109.61 $108.68 $109.18 $107.46 257,221
2019-12-12 $108.57 $110.10 $108.15 $109.97 $108.03 353,805
2019-12-11 $107.57 $108.73 $106.84 $108.42 $106.51 604,117
2019-12-10 $106.58 $107.35 $106.01 $107.34 $105.45 425,331
2019-12-09 $107.73 $108.00 $106.55 $106.57 $104.69 426,753
2019-12-06 $107.50 $108.00 $107.08 $107.89 $105.99 377,813
2019-12-05 $106.55 $106.88 $105.35 $106.58 $104.70 282,117
2019-12-04 $106.40 $107.02 $106.03 $106.51 $104.63 460,587
2019-12-03 $105.09 $106.08 $104.79 $106.01 $104.14 234,114
2019-12-02 $107.27 $107.27 $105.54 $105.83 $103.96 332,824
2019-11-29 $106.91 $107.58 $106.15 $107.21 $105.32 250,090
2019-11-27 $106.54 $107.57 $106.33 $107.51 $105.61 213,807
2019-11-26 $105.56 $106.36 $105.25 $106.09 $104.22 289,372
2019-11-25 $102.48 $105.56 $102.48 $105.40 $103.54 407,509
2019-11-22 $103.25 $103.66 $102.10 $102.25 $100.45 444,116
2019-11-21 $105.57 $105.57 $103.04 $103.52 $101.69 353,694
2019-11-20 $106.79 $107.79 $104.90 $105.51 $103.65 539,272
2019-11-19 $104.96 $107.59 $104.27 $107.21 $105.32 468,274
2019-11-18 $105.18 $106.14 $104.41 $104.59 $102.74 339,810
2019-11-15 $104.13 $105.14 $103.71 $104.98 $103.13 265,906
2019-11-14 $103.89 $104.19 $102.82 $103.58 $101.75 537,984
2019-11-13 $104.21 $104.47 $102.60 $103.87 $102.04 449,145
2019-11-12 $103.97 $104.63 $103.59 $104.62 $102.77 352,789
2019-11-11 $103.42 $104.74 $103.42 $104.31 $102.47 356,222
2019-11-08 $103.84 $104.54 $102.91 $103.97 $102.14 289,078
2019-11-07 $103.66 $104.34 $102.51 $103.29 $101.47 353,326
2019-11-06 $103.60 $103.60 $102.61 $103.22 $101.40 384,161
2019-11-05 $104.28 $104.62 $102.81 $103.46 $101.63 554,102
2019-11-04 $109.85 $109.85 $103.99 $104.16 $102.32 741,332
2019-11-01 $104.09 $111.63 $103.26 $107.91 $106.01 1,077,772
2019-10-31 $103.67 $104.98 $103.19 $104.69 $102.84 1,080,238
2019-10-30 $101.32 $103.83 $100.94 $103.83 $102.00 729,892
2019-10-29 $99.48 $101.65 $96.83 $101.25 $99.46 1,203,965
2019-10-28 $100.42 $100.83 $99.75 $100.52 $98.75 425,325
2019-10-25 $98.56 $100.56 $98.25 $100.28 $98.51 657,922
2019-10-24 $99.96 $101.05 $98.60 $98.69 $96.95 335,417
2019-10-23 $99.58 $100.55 $98.89 $99.39 $97.64 210,857
2019-10-22 $101.69 $102.00 $99.27 $99.48 $97.73 299,165
2019-10-21 $102.42 $102.42 $101.39 $101.59 $99.80 350,351
2019-10-18 $101.82 $102.40 $101.08 $102.03 $100.23 216,951
2019-10-17 $101.41 $102.65 $101.22 $102.22 $100.42 212,585
2019-10-16 $100.83 $101.73 $100.49 $101.24 $99.45 265,277
2019-10-15 $100.10 $101.48 $99.56 $101.15 $99.37 338,266
2019-10-14 $99.67 $99.94 $99.18 $99.40 $97.65 193,737
2019-10-11 $98.85 $100.49 $98.10 $99.32 $97.57 438,295
2019-10-10 $100.48 $100.75 $97.02 $98.03 $96.30 681,374
2019-10-09 $100.21 $101.26 $99.53 $101.18 $99.40 264,761
2019-10-08 $101.53 $101.87 $99.48 $99.60 $97.84 359,121
2019-10-07 $102.59 $103.12 $102.23 $102.49 $100.68 407,690
2019-10-04 $103.12 $103.91 $102.28 $103.24 $101.42 235,822
2019-10-03 $101.49 $102.95 $100.70 $102.85 $101.04 311,192
2019-10-02 $102.85 $103.45 $100.99 $101.32 $99.53 383,662
2019-10-01 $105.57 $106.88 $103.36 $103.51 $101.68 323,968
2019-09-30 $104.21 $105.90 $104.21 $105.23 $103.37 243,110
2019-09-27 $106.02 $106.02 $103.75 $104.12 $102.28 353,987
2019-09-26 $106.27 $106.27 $104.68 $105.53 $103.67 261,480
2019-09-25 $105.77 $106.23 $105.07 $105.71 $103.85 309,815
2019-09-24 $106.55 $106.87 $105.68 $105.99 $104.12 405,647
2019-09-23 $105.25 $106.57 $104.65 $105.88 $104.01 293,896
2019-09-20 $104.80 $105.65 $104.53 $105.24 $103.38 800,892
2019-09-19 $104.40 $105.60 $104.27 $104.53 $102.69 395,754
2019-09-18 $103.79 $104.85 $103.13 $104.36 $102.31 343,618
2019-09-17 $103.55 $104.74 $103.43 $103.71 $101.68 317,724
2019-09-16 $104.32 $104.64 $103.18 $103.61 $101.58 506,257
2019-09-13 $105.93 $106.34 $104.37 $105.12 $103.06 274,003
2019-09-12 $106.59 $106.95 $105.57 $105.77 $103.70 287,364
2019-09-11 $106.02 $107.15 $105.52 $106.13 $104.05 334,485
2019-09-10 $105.35 $106.17 $102.52 $106.14 $104.06 470,517
2019-09-09 $106.49 $106.49 $103.82 $105.77 $103.70 570,647
2019-09-06 $106.42 $107.05 $106.01 $106.22 $104.14 349,833
2019-09-05 $106.25 $106.34 $105.23 $105.95 $103.87 354,587
2019-09-04 $106.03 $106.14 $103.74 $105.27 $103.21 369,274
2019-09-03 $107.13 $107.47 $104.27 $105.24 $103.18 309,941
2019-08-30 $107.81 $108.30 $106.43 $107.68 $105.57 292,783
2019-08-29 $107.02 $107.87 $106.63 $107.44 $105.33 208,634
2019-08-28 $105.19 $106.93 $104.94 $106.48 $104.39 305,971
2019-08-27 $106.42 $106.94 $104.39 $105.19 $103.13 294,510
2019-08-26 $105.50 $106.20 $104.58 $106.05 $103.97 291,988
2019-08-23 $105.64 $107.65 $104.01 $104.30 $102.25 444,234
2019-08-22 $105.72 $106.16 $104.62 $105.70 $103.63 272,106
2019-08-21 $105.34 $106.05 $104.91 $105.51 $103.44 270,755
2019-08-20 $105.87 $106.14 $104.39 $104.47 $102.42 397,840
2019-08-19 $106.16 $106.45 $105.54 $105.56 $103.49 252,297
2019-08-16 $105.72 $106.23 $104.85 $105.25 $103.19 361,544
2019-08-15 $104.87 $105.60 $104.57 $105.00 $102.94 428,623
2019-08-14 $105.69 $106.58 $103.87 $104.88 $102.82 670,562
2019-08-13 $106.12 $108.04 $106.12 $107.28 $105.18 400,859
2019-08-12 $105.78 $107.33 $105.45 $106.23 $104.15 621,300
2019-08-09 $106.69 $107.47 $106.10 $106.17 $104.09 381,763
2019-08-08 $104.10 $107.41 $104.10 $107.29 $105.19 640,340
2019-08-07 $102.72 $104.23 $101.86 $104.10 $102.06 578,175
2019-08-06 $100.68 $104.04 $100.68 $103.58 $101.55 571,536
2019-08-05 $102.02 $102.22 $99.20 $100.06 $98.10 777,251
2019-08-02 $107.80 $107.87 $102.71 $103.92 $101.88 694,227
2019-08-01 $106.50 $109.18 $106.11 $107.96 $105.84 718,103
2019-07-31 $107.74 $108.00 $105.84 $106.64 $104.55 505,789
2019-07-30 $106.42 $108.00 $106.35 $107.85 $105.74 256,895
2019-07-29 $107.20 $107.50 $106.49 $106.99 $104.89 335,720
2019-07-26 $106.91 $107.82 $106.67 $106.98 $104.88 202,715
2019-07-25 $107.25 $107.61 $106.43 $106.62 $104.53 153,281
2019-07-24 $106.57 $107.80 $105.65 $107.68 $105.57 227,023
2019-07-23 $105.07 $106.39 $104.71 $106.30 $104.22 231,851
2019-07-22 $105.36 $105.75 $104.73 $104.75 $102.70 343,744
2019-07-19 $106.35 $106.91 $105.05 $105.10 $103.04 257,246
2019-07-18 $106.52 $107.05 $105.69 $106.08 $104.00 320,705
2019-07-17 $106.45 $107.37 $106.45 $106.65 $104.56 352,817
2019-07-16 $104.80 $106.54 $104.80 $106.32 $104.24 629,312
2019-07-15 $104.10 $106.30 $103.81 $104.73 $102.68 461,432
2019-07-12 $104.50 $104.86 $102.56 $104.01 $101.97 378,924
2019-07-11 $104.45 $104.99 $103.49 $104.99 $102.93 243,320
2019-07-10 $105.08 $105.56 $103.94 $104.24 $102.20 206,201
2019-07-09 $103.93 $105.17 $103.92 $104.99 $102.93 277,165
2019-07-08 $105.41 $105.41 $103.93 $104.37 $102.32 213,069
2019-07-05 $105.13 $106.12 $105.05 $105.89 $103.81 172,962
2019-07-03 $104.96 $105.90 $104.52 $105.82 $103.74 285,861
2019-07-02 $104.67 $105.28 $103.80 $104.77 $102.72 261,965
2019-07-01 $105.58 $105.76 $104.18 $104.99 $102.93 283,379
2019-06-28 $104.49 $105.14 $104.11 $104.62 $102.57 562,664
2019-06-27 $103.05 $104.36 $102.74 $104.31 $102.26 373,672
2019-06-26 $104.70 $104.96 $102.16 $102.58 $100.57 292,963
2019-06-25 $104.42 $104.90 $103.67 $104.60 $102.55 343,387
2019-06-24 $104.80 $104.90 $103.78 $103.81 $101.77 197,130
2019-06-21 $105.51 $105.51 $103.85 $104.72 $102.67 545,734
2019-06-20 $107.48 $107.48 $105.50 $106.07 $103.99 310,995
2019-06-19 $105.42 $107.20 $104.46 $106.55 $104.25 269,525
2019-06-18 $105.57 $106.13 $105.20 $105.36 $103.09 219,367
2019-06-17 $104.70 $105.31 $103.85 $105.08 $102.82 204,736
2019-06-14 $104.01 $104.70 $103.50 $104.41 $102.16 250,678
2019-06-13 $104.09 $104.17 $102.89 $103.96 $101.72 170,996
2019-06-12 $103.62 $104.48 $103.28 $103.90 $101.66 270,159
2019-06-11 $104.86 $105.33 $102.40 $103.72 $101.49 362,565
2019-06-10 $103.00 $104.87 $102.75 $104.34 $102.09 310,696
2019-06-07 $103.00 $103.80 $102.35 $103.40 $101.17 249,531
2019-06-06 $101.36 $102.89 $101.08 $102.43 $100.22 418,641
2019-06-05 $101.28 $101.72 $99.66 $101.43 $99.24 498,749
2019-06-04 $97.64 $100.97 $97.43 $100.43 $98.27 497,676
2019-06-03 $96.06 $97.73 $95.39 $96.88 $94.79 636,105
2019-05-31 $95.17 $96.65 $94.41 $96.15 $94.08 505,108
2019-05-30 $95.40 $96.93 $95.40 $96.38 $94.30 277,342
2019-05-29 $95.42 $95.73 $94.28 $95.48 $93.42 280,891
2019-05-28 $97.41 $98.50 $96.08 $96.12 $94.05 263,660
2019-05-24 $96.74 $97.98 $96.69 $97.31 $95.21 436,529
2019-05-23 $97.23 $97.86 $95.86 $96.57 $94.49 381,760
2019-05-22 $96.02 $97.36 $95.90 $97.17 $95.08 459,915
2019-05-21 $96.66 $97.73 $96.00 $96.26 $94.19 664,838
2019-05-20 $96.63 $97.61 $95.61 $95.99 $93.92 503,428
2019-05-17 $98.17 $99.25 $97.18 $97.40 $95.30 319,017
2019-05-16 $98.01 $99.63 $98.01 $99.10 $96.96 367,113
2019-05-15 $97.62 $98.40 $97.23 $97.94 $95.83 233,293
2019-05-14 $97.36 $99.12 $97.10 $98.29 $96.17 356,279
2019-05-13 $97.14 $97.95 $96.81 $97.07 $94.98 426,298
2019-05-10 $99.47 $99.56 $97.07 $99.17 $97.03 306,065
2019-05-09 $98.79 $100.15 $97.74 $99.78 $97.63 362,753
2019-05-08 $100.44 $100.78 $99.49 $99.61 $97.46 291,389
2019-05-07 $100.80 $101.33 $99.39 $100.26 $98.10 512,160
2019-05-06 $98.98 $101.96 $98.29 $101.77 $99.58 353,412
2019-05-03 $100.90 $101.27 $100.20 $101.05 $98.87 481,730
2019-05-02 $99.16 $100.81 $98.82 $100.19 $98.03 380,817
2019-05-01 $101.46 $101.83 $99.41 $99.43 $97.29 358,758
2019-04-30 $101.50 $102.13 $100.69 $101.42 $99.23 541,180
2019-04-29 $102.00 $103.66 $100.22 $101.58 $99.39 1,381,565
2019-04-26 $98.88 $102.63 $97.51 $102.06 $99.86 1,574,455
2019-04-25 $96.00 $97.31 $95.61 $97.13 $95.04 706,064
2019-04-24 $95.86 $97.10 $95.22 $96.26 $94.19 631,045
2019-04-23 $94.50 $96.56 $94.01 $95.96 $93.89 793,491
2019-04-22 $95.14 $96.34 $93.88 $93.98 $91.95 885,132
2019-04-18 $96.05 $96.73 $93.94 $95.62 $93.56 701,194
2019-04-17 $101.49 $101.76 $94.90 $95.34 $93.29 964,442
2019-04-16 $106.00 $106.75 $100.14 $101.00 $98.82 755,376
2019-04-15 $106.66 $107.26 $105.37 $105.56 $103.29 306,864
2019-04-12 $107.17 $107.49 $106.20 $106.28 $103.99 535,741
2019-04-11 $105.99 $106.78 $105.68 $106.69 $104.39 522,191
2019-04-10 $105.41 $106.72 $104.87 $105.61 $103.33 377,186
2019-04-09 $105.21 $105.73 $104.74 $105.05 $102.79 275,864
2019-04-08 $105.00 $105.53 $103.12 $105.49 $103.22 396,771
2019-04-05 $104.85 $105.53 $104.00 $104.76 $102.50 279,736
2019-04-04 $105.48 $105.48 $103.74 $104.45 $102.20 391,196
2019-04-03 $106.07 $106.07 $104.84 $105.27 $103.00 243,448
2019-04-02 $105.96 $105.96 $104.87 $105.42 $103.15 318,039
2019-04-01 $106.78 $106.89 $105.12 $106.01 $103.73 278,261
2019-03-29 $105.65 $105.99 $104.63 $105.86 $103.58 391,265
2019-03-28 $104.81 $105.76 $104.13 $105.23 $102.96 403,973
2019-03-27 $104.99 $105.14 $102.76 $104.35 $102.10 284,661
2019-03-26 $105.35 $105.44 $104.21 $104.77 $102.51 599,341
2019-03-25 $104.63 $105.25 $103.61 $104.50 $102.25 485,261
2019-03-22 $107.10 $108.68 $104.39 $104.43 $102.18 696,338
2019-03-21 $103.25 $107.77 $103.21 $107.10 $104.79 1,322,571
2019-03-20 $104.23 $104.82 $102.95 $104.01 $101.57 262,196
2019-03-19 $103.61 $104.47 $103.16 $104.41 $101.96 587,848
2019-03-18 $104.33 $104.35 $102.15 $103.28 $100.86 637,386
2019-03-15 $104.86 $105.43 $103.99 $104.24 $101.79 805,678
2019-03-14 $104.32 $105.37 $103.90 $104.63 $102.18 521,585
2019-03-13 $105.13 $105.86 $103.10 $104.39 $101.94 633,232
2019-03-12 $104.58 $105.40 $103.84 $105.01 $102.55 372,246
2019-03-11 $103.46 $104.50 $102.49 $104.49 $102.04 426,136
2019-03-08 $103.02 $103.27 $102.22 $103.11 $100.69 314,922
2019-03-07 $103.88 $104.06 $102.99 $103.49 $101.06 220,378
2019-03-06 $105.83 $105.83 $103.33 $103.73 $101.30 418,357
2019-03-05 $105.55 $105.85 $104.53 $105.76 $103.28 367,708
2019-03-04 $107.60 $108.10 $104.29 $105.70 $103.22 449,251
2019-03-01 $107.00 $107.45 $105.42 $107.30 $104.78 386,235
2019-02-28 $103.82 $106.51 $103.64 $106.05 $103.56 686,885
2019-02-27 $103.39 $104.34 $102.85 $104.00 $101.56 548,796
2019-02-26 $104.93 $105.11 $103.55 $103.91 $101.47 436,374
2019-02-25 $105.00 $105.57 $104.09 $105.18 $102.71 552,839
2019-02-22 $104.00 $104.80 $103.46 $104.54 $102.09 291,644
2019-02-21 $104.15 $104.35 $102.92 $103.70 $101.27 324,721
2019-02-20 $104.22 $104.73 $103.50 $104.38 $101.93 248,907
2019-02-19 $104.38 $104.74 $103.94 $104.18 $101.74 327,808
2019-02-15 $104.10 $104.84 $103.68 $104.61 $102.16 554,155
2019-02-14 $103.18 $103.87 $102.55 $103.57 $101.14 446,267
2019-02-13 $103.96 $104.41 $102.52 $103.50 $101.07 370,527
2019-02-12 $103.57 $104.11 $103.01 $103.74 $101.31 323,358
2019-02-11 $102.88 $103.72 $102.24 $102.91 $100.50 238,552
2019-02-08 $101.42 $102.66 $100.90 $102.61 $100.20 350,775
2019-02-07 $101.89 $102.42 $101.34 $102.12 $99.72 348,382
2019-02-06 $101.02 $102.35 $100.52 $102.30 $99.90 437,526
2019-02-05 $100.69 $101.78 $100.63 $101.13 $98.76 451,112
2019-02-04 $100.32 $100.59 $98.81 $100.53 $98.17 325,485
2019-02-01 $100.00 $100.87 $99.49 $100.07 $97.72 525,111
2019-01-31 $99.58 $100.63 $99.02 $100.02 $97.67 637,267
2019-01-30 $98.97 $99.73 $97.39 $99.63 $97.29 726,334
2019-01-29 $100.52 $100.52 $97.70 $98.32 $96.01 770,870
2019-01-28 $100.48 $101.95 $98.59 $99.75 $97.41 1,412,881
2019-01-25 $105.60 $105.78 $100.93 $102.23 $99.83 1,838,670
2019-01-24 $96.57 $97.94 $96.18 $97.45 $95.16 1,006,374
2019-01-23 $97.07 $97.48 $95.01 $96.16 $93.90 490,528
2019-01-22 $97.66 $97.98 $96.15 $96.72 $94.45 317,719
2019-01-18 $97.27 $98.27 $96.00 $98.21 $95.91 484,892
2019-01-17 $95.11 $97.34 $95.11 $96.30 $94.04 409,962
2019-01-16 $94.69 $96.90 $94.69 $95.49 $93.25 472,770
2019-01-15 $92.81 $94.45 $92.54 $94.41 $92.19 381,349
2019-01-14 $92.36 $92.97 $91.81 $92.26 $90.10 387,937
2019-01-11 $91.81 $92.98 $91.21 $92.89 $90.71 286,935
2019-01-10 $91.22 $92.20 $90.77 $92.17 $90.01 245,185
2019-01-09 $91.27 $92.88 $90.72 $91.99 $89.83 373,157
2019-01-08 $89.74 $90.67 $88.47 $90.58 $88.45 368,227
2019-01-07 $88.40 $90.36 $87.90 $88.97 $86.88 848,421
2019-01-04 $84.78 $88.71 $84.78 $87.84 $85.78 1,129,718
2019-01-03 $84.50 $85.45 $82.56 $83.58 $81.62 530,965
2019-01-02 $87.19 $87.60 $84.84 $85.03 $83.04 758,336
2018-12-31 $87.05 $88.93 $86.75 $88.55 $86.47 633,667
2018-12-28 $87.00 $87.54 $85.58 $86.69 $84.66 501,462
2018-12-27 $84.89 $86.43 $82.68 $86.42 $84.39 738,865
2018-12-26 $83.22 $86.42 $82.92 $86.41 $84.38 599,103
2018-12-24 $84.37 $84.50 $81.85 $82.86 $80.92 421,938
2018-12-21 $86.56 $87.57 $84.60 $84.77 $82.78 896,509
2018-12-20 $90.05 $90.05 $86.12 $86.69 $84.66 707,588
2018-12-19 $90.95 $93.68 $88.87 $90.16 $88.04 580,095
2018-12-18 $90.98 $91.28 $88.82 $90.61 $88.48 619,983
2018-12-17 $91.72 $91.72 $88.99 $89.93 $87.82 781,038
2018-12-14 $93.90 $94.01 $92.42 $92.59 $90.42 401,223
2018-12-13 $96.82 $97.10 $93.68 $94.72 $92.50 373,806
2018-12-12 $95.54 $98.15 $95.47 $96.54 $94.08 846,141
2018-12-11 $95.17 $95.49 $93.03 $93.98 $91.58 388,324
2018-12-10 $92.83 $94.46 $91.24 $93.83 $91.44 425,267
2018-12-07 $95.32 $95.82 $92.56 $92.76 $90.39 494,253
2018-12-06 $94.97 $95.89 $92.65 $95.75 $93.31 371,195
2018-12-04 $98.76 $99.58 $95.46 $96.04 $93.59 495,952
2018-12-03 $98.00 $99.81 $97.71 $98.85 $96.33 610,370
2018-11-30 $97.25 $97.79 $95.85 $96.96 $94.49 496,567
2018-11-29 $96.08 $98.09 $95.85 $97.07 $94.59 401,725
2018-11-28 $93.94 $96.64 $93.94 $96.61 $94.14 534,255
2018-11-27 $93.66 $93.75 $92.13 $93.44 $91.06 360,296
2018-11-26 $94.06 $94.66 $93.58 $94.36 $91.95 354,456
2018-11-23 $91.10 $94.01 $91.10 $93.45 $91.07 312,935
2018-11-21 $91.41 $92.75 $90.71 $92.01 $89.66 265,618
2018-11-20 $90.72 $92.13 $89.75 $90.61 $88.30 396,602
2018-11-19 $94.43 $94.98 $91.37 $91.54 $89.20 438,549
2018-11-16 $92.48 $94.80 $92.48 $94.42 $92.01 468,434
2018-11-15 $90.51 $92.82 $90.26 $92.75 $90.38 354,204
2018-11-14 $93.82 $93.88 $90.63 $91.27 $88.94 750,905
2018-11-13 $94.59 $95.88 $93.27 $93.38 $91.00 315,651
2018-11-12 $97.16 $97.59 $94.27 $94.52 $92.11 575,462
2018-11-09 $97.61 $97.85 $95.93 $97.15 $94.67 501,078
2018-11-08 $96.60 $98.54 $96.57 $98.02 $95.52 440,858
2018-11-07 $95.96 $97.95 $95.96 $97.20 $94.72 514,974
2018-11-06 $94.47 $95.91 $94.14 $95.58 $93.14 512,640
2018-11-05 $91.65 $95.03 $91.38 $94.39 $91.98 1,065,798
2018-11-02 $89.39 $92.79 $87.61 $91.06 $88.74 2,115,349
2018-11-01 $84.63 $88.03 $84.04 $86.78 $84.57 979,283
2018-10-31 $83.00 $84.65 $81.82 $84.08 $81.93 1,029,727
2018-10-30 $83.80 $84.69 $82.26 $83.00 $80.88 1,208,239
2018-10-29 $84.58 $85.53 $82.62 $83.70 $81.56 470,847
2018-10-26 $83.62 $84.82 $82.66 $83.53 $81.40 476,681
2018-10-25 $83.88 $85.85 $83.13 $85.00 $82.83 394,721
2018-10-24 $85.51 $86.29 $83.50 $83.58 $81.45 399,383
2018-10-23 $85.00 $86.49 $83.99 $85.62 $83.43 677,987
2018-10-22 $87.37 $87.62 $85.87 $86.23 $84.03 433,995
2018-10-19 $88.71 $88.77 $86.85 $87.30 $85.07 306,370
2018-10-18 $90.85 $90.85 $88.20 $88.53 $86.27 501,053
2018-10-17 $89.66 $91.15 $88.95 $90.94 $88.62 676,469
2018-10-16 $87.45 $90.07 $87.13 $89.80 $87.51 531,552
2018-10-15 $88.14 $88.27 $87.12 $87.26 $85.03 349,083
2018-10-12 $88.13 $88.42 $87.00 $88.21 $85.96 773,072
2018-10-11 $86.56 $88.56 $86.22 $87.27 $85.04 611,736
2018-10-10 $88.48 $88.83 $86.77 $86.92 $84.70 408,123
2018-10-09 $87.81 $89.23 $87.30 $88.52 $86.26 555,273
2018-10-08 $89.31 $89.62 $86.57 $88.15 $85.90 732,938
2018-10-05 $90.81 $90.81 $87.49 $89.72 $87.43 571,371
2018-10-04 $92.83 $93.10 $90.34 $90.65 $88.34 515,499
2018-10-03 $94.32 $94.50 $93.09 $93.28 $90.90 442,524
2018-10-02 $94.81 $95.19 $93.82 $94.02 $91.62 468,508
2018-10-01 $94.98 $95.45 $94.43 $95.13 $92.70 542,529
2018-09-28 $93.35 $95.16 $93.35 $94.40 $91.99 627,232
2018-09-27 $92.16 $93.58 $91.20 $93.43 $91.05 605,814
2018-09-26 $92.01 $92.92 $91.62 $91.94 $89.59 558,567
2018-09-25 $91.64 $92.00 $90.99 $91.94 $89.59 355,265
2018-09-24 $91.33 $91.80 $90.92 $91.42 $89.09 383,112
2018-09-21 $91.77 $92.26 $91.07 $91.33 $89.00 607,584
2018-09-20 $92.07 $92.36 $91.59 $91.75 $89.41 411,095
2018-09-19 $93.02 $93.30 $91.51 $91.81 $89.27 267,564
2018-09-18 $92.76 $93.60 $91.93 $92.90 $90.33 514,134
2018-09-17 $95.91 $96.34 $92.44 $92.82 $90.25 486,002
2018-09-14 $97.09 $97.60 $95.79 $95.87 $93.22 311,812
2018-09-13 $95.89 $97.80 $95.76 $97.06 $94.38 654,176
2018-09-12 $95.74 $96.34 $94.90 $95.40 $92.76 252,422
2018-09-11 $94.95 $96.48 $94.66 $95.76 $93.11 415,904
2018-09-10 $95.16 $95.60 $94.90 $95.32 $92.69 319,647
2018-09-07 $95.31 $95.97 $94.39 $94.98 $92.35 359,128
2018-09-06 $95.12 $95.87 $94.85 $95.32 $92.69 228,716
2018-09-05 $95.96 $96.16 $94.89 $95.27 $92.64 288,011
2018-09-04 $97.10 $97.26 $96.29 $96.36 $93.70 294,313
2018-08-31 $97.33 $98.36 $96.92 $97.27 $94.58 325,375
2018-08-30 $97.49 $98.25 $96.86 $97.33 $94.64 240,392
2018-08-29 $97.44 $98.15 $97.30 $97.49 $94.80 755,074
2018-08-28 $97.62 $97.90 $96.82 $97.39 $94.70 380,766
2018-08-27 $98.40 $98.74 $97.25 $97.39 $94.70 342,519
2018-08-24 $98.25 $98.96 $97.87 $98.13 $95.42 297,204
2018-08-23 $97.55 $98.74 $96.96 $98.28 $95.56 322,450
2018-08-22 $96.46 $97.61 $96.06 $97.46 $94.77 222,619
2018-08-21 $96.29 $97.17 $95.64 $96.85 $94.17 332,000
2018-08-20 $95.75 $96.17 $95.55 $95.77 $93.12 229,890
2018-08-17 $94.70 $95.99 $94.11 $95.49 $92.85 417,112
2018-08-16 $93.66 $95.02 $93.52 $94.63 $92.01 421,827
2018-08-15 $94.45 $94.45 $92.61 $93.11 $90.54 285,028
2018-08-14 $94.09 $95.20 $94.09 $94.71 $92.09 333,184
2018-08-13 $95.02 $95.90 $94.03 $94.07 $91.47 611,385
2018-08-10 $94.28 $95.35 $93.82 $95.00 $92.37 285,775
2018-08-09 $94.61 $96.47 $94.09 $94.78 $92.16 733,619
2018-08-08 $94.10 $94.94 $93.41 $94.34 $91.73 522,404
2018-08-07 $94.40 $94.95 $93.63 $94.11 $91.51 523,337
2018-08-06 $94.34 $94.92 $93.80 $94.32 $91.71 281,235
2018-08-03 $94.72 $94.76 $93.54 $94.38 $91.77 332,892
2018-08-02 $93.08 $95.29 $93.01 $94.69 $92.07 389,257
2018-08-01 $93.92 $94.46 $93.18 $93.38 $90.80 368,279
2018-07-31 $92.14 $95.26 $91.81 $94.20 $91.60 708,162
2018-07-30 $90.61 $91.79 $89.81 $91.55 $89.02 626,591
2018-07-27 $94.39 $95.32 $88.53 $89.96 $87.47 1,625,829
2018-07-26 $95.02 $96.14 $94.38 $95.88 $93.23 672,729
2018-07-25 $94.50 $94.96 $94.08 $94.85 $92.23 414,089
2018-07-24 $95.72 $96.00 $94.30 $94.57 $91.96 434,307
2018-07-23 $94.60 $95.92 $94.36 $95.69 $93.05 535,283
2018-07-20 $93.67 $94.90 $93.53 $94.60 $91.99 425,877
2018-07-19 $93.71 $94.48 $93.38 $93.83 $91.24 298,344
2018-07-18 $94.26 $94.52 $93.21 $93.65 $91.06 410,918
2018-07-17 $92.37 $94.72 $91.47 $94.23 $91.63 536,165
2018-07-16 $91.29 $91.65 $90.72 $91.38 $88.85 518,508
2018-07-13 $90.59 $91.35 $90.00 $91.27 $88.75 490,338
2018-07-12 $90.05 $90.76 $89.94 $90.44 $87.94 312,926
2018-07-11 $89.67 $90.70 $89.65 $90.14 $87.65 349,716
2018-07-10 $90.12 $91.16 $90.05 $90.30 $87.80 411,867
2018-07-09 $89.22 $89.95 $88.99 $89.92 $87.43 317,993
2018-07-06 $88.16 $89.25 $88.16 $88.93 $86.47 243,036
2018-07-05 $87.46 $88.43 $86.80 $88.26 $85.82 488,936
2018-07-03 $87.01 $87.47 $86.80 $86.94 $84.54 157,659
2018-07-02 $86.60 $87.22 $86.18 $87.19 $84.78 281,236
2018-06-29 $88.30 $88.42 $87.33 $87.34 $84.93 324,322
2018-06-28 $86.82 $88.49 $86.45 $88.16 $85.72 314,899
2018-06-27 $89.08 $89.08 $86.96 $87.04 $84.63 428,131
2018-06-26 $88.13 $89.12 $87.53 $88.56 $86.11 441,278
2018-06-25 $89.30 $89.62 $87.34 $88.00 $85.57 364,526
2018-06-22 $90.22 $90.63 $89.70 $89.78 $87.30 560,109
2018-06-21 $90.36 $90.70 $89.52 $89.89 $87.41 473,696
2018-06-20 $91.11 $91.49 $90.46 $90.59 $87.89 185,497
2018-06-19 $90.58 $91.11 $89.33 $91.06 $88.35 356,908
2018-06-18 $90.78 $91.43 $90.04 $91.17 $88.45 293,117
2018-06-15 $92.54 $92.99 $90.91 $91.08 $88.37 682,714
2018-06-14 $92.31 $92.80 $91.78 $92.72 $89.96 440,724
2018-06-13 $93.51 $93.69 $91.98 $92.00 $89.26 427,324
2018-06-12 $93.70 $93.90 $93.15 $93.20 $90.42 277,778
2018-06-11 $94.39 $94.63 $93.25 $93.58 $90.79 304,645
2018-06-08 $93.16 $94.53 $92.98 $94.34 $91.53 326,734
2018-06-07 $94.18 $94.63 $92.26 $93.09 $90.32 291,736
2018-06-06 $93.09 $94.35 $92.57 $94.30 $91.49 216,668
2018-06-05 $93.26 $93.71 $92.70 $93.00 $90.23 217,725
2018-06-04 $93.55 $93.60 $92.74 $93.14 $90.36 264,970
2018-06-01 $92.52 $93.43 $92.31 $93.25 $90.47 330,226
2018-05-31 $92.41 $93.05 $91.88 $92.00 $89.26 324,322
2018-05-30 $91.25 $92.75 $91.25 $92.41 $89.66 354,876
2018-05-29 $90.23 $91.06 $90.06 $90.92 $88.21 428,808
2018-05-25 $90.77 $91.12 $90.56 $90.81 $88.10 212,109
2018-05-24 $90.70 $91.18 $90.03 $90.80 $88.09 198,571
2018-05-23 $89.49 $90.65 $89.47 $90.63 $87.93 243,242
2018-05-22 $90.74 $90.89 $89.38 $89.74 $87.07 285,031
2018-05-21 $91.18 $91.32 $90.64 $90.72 $88.02 306,945
2018-05-18 $89.67 $91.30 $89.67 $90.57 $87.87 898,631
2018-05-17 $89.95 $90.07 $88.96 $89.78 $87.10 397,717
2018-05-16 $87.69 $90.85 $87.58 $89.82 $87.14 867,216
2018-05-15 $88.82 $89.09 $87.50 $87.60 $84.99 440,147
2018-05-14 $88.71 $89.44 $88.71 $89.09 $86.44 480,566
2018-05-11 $87.90 $88.70 $87.58 $88.45 $85.81 389,360
2018-05-10 $86.59 $88.21 $86.45 $88.00 $85.38 329,904
2018-05-09 $86.52 $86.62 $85.25 $86.26 $83.69 339,761
2018-05-08 $88.12 $88.12 $86.38 $86.52 $83.94 276,645
2018-05-07 $87.21 $88.00 $87.09 $87.52 $84.91 282,831
2018-05-04 $85.32 $87.34 $85.09 $86.97 $84.38 269,264
2018-05-03 $85.30 $86.07 $84.12 $85.83 $83.27 342,798
2018-05-02 $86.17 $86.21 $85.06 $85.42 $82.87 405,745
2018-05-01 $85.78 $86.61 $85.05 $86.40 $83.83 455,200
2018-04-30 $87.26 $88.14 $85.67 $85.83 $83.27 785,125
2018-04-27 $87.75 $87.91 $84.52 $87.18 $84.58 1,213,265
2018-04-26 $86.18 $88.41 $85.75 $88.02 $85.40 800,408
2018-04-25 $85.36 $86.11 $84.60 $85.89 $83.33 303,685
2018-04-24 $87.28 $87.40 $85.01 $85.78 $83.22 272,322
2018-04-23 $87.42 $87.85 $86.48 $86.85 $84.26 466,655
2018-04-20 $87.53 $88.00 $86.88 $87.25 $84.65 186,012
2018-04-19 $87.98 $88.12 $87.05 $87.44 $84.83 206,836
2018-04-18 $88.00 $88.60 $87.36 $87.99 $85.37 260,396
2018-04-17 $87.50 $88.00 $86.63 $87.83 $85.21 320,076
2018-04-16 $86.52 $87.37 $86.32 $87.06 $84.47 321,798
2018-04-13 $86.75 $86.75 $85.59 $86.00 $83.44 225,225
2018-04-12 $86.02 $86.65 $85.70 $86.30 $83.73 264,311
2018-04-11 $86.08 $86.59 $85.34 $86.11 $83.54 258,963
2018-04-10 $86.35 $87.57 $85.82 $86.77 $84.18 300,541
2018-04-09 $84.88 $86.75 $84.50 $85.56 $83.01 314,596
2018-04-06 $85.89 $86.32 $83.59 $84.45 $81.93 224,785
2018-04-05 $86.18 $86.95 $85.74 $86.18 $83.61 294,297
2018-04-04 $85.53 $86.28 $83.24 $86.06 $83.50 604,739
2018-04-03 $85.52 $86.97 $83.69 $86.65 $84.07 603,249
2018-04-02 $86.75 $86.99 $84.61 $85.52 $82.97 737,601
2018-03-29 $86.42 $87.72 $85.62 $87.00 $84.41 370,700
2018-03-28 $85.15 $86.90 $84.53 $85.90 $83.34 444,660
2018-03-27 $86.07 $86.65 $84.73 $84.96 $82.43 426,047
2018-03-26 $85.06 $85.84 $83.85 $85.74 $83.19 384,505
2018-03-23 $84.65 $84.96 $84.17 $84.17 $81.66 401,808
2018-03-22 $85.39 $86.21 $84.53 $84.73 $82.21 459,095
2018-03-21 $87.29 $87.60 $85.89 $85.91 $83.15 287,224
2018-03-20 $86.38 $87.44 $86.16 $87.18 $84.38 398,384
2018-03-19 $86.56 $86.96 $85.50 $86.21 $83.44 519,327
2018-03-16 $86.70 $87.25 $86.40 $86.92 $84.13 501,776
2018-03-15 $87.61 $87.61 $86.36 $86.53 $83.75 284,293
2018-03-14 $87.78 $88.45 $86.80 $87.38 $84.58 394,957
2018-03-13 $87.94 $88.66 $87.23 $87.75 $84.93 429,138
2018-03-12 $87.36 $88.50 $87.29 $87.83 $85.01 293,344
2018-03-09 $86.00 $87.77 $85.92 $87.19 $84.39 238,837
2018-03-08 $85.43 $85.69 $84.50 $85.50 $82.76 200,740
2018-03-07 $84.57 $86.01 $84.14 $85.07 $82.34 435,173
2018-03-06 $83.13 $84.94 $82.69 $84.88 $82.16 558,835
2018-03-05 $82.32 $83.41 $81.67 $83.16 $80.49 349,293
2018-03-02 $81.49 $82.79 $81.01 $82.58 $79.93 394,858
2018-03-01 $83.71 $83.71 $80.70 $81.57 $78.95 411,170
2018-02-28 $83.85 $84.97 $83.64 $83.66 $80.98 475,115
2018-02-27 $83.86 $84.83 $83.16 $83.58 $80.90 510,136
2018-02-26 $84.08 $84.21 $83.30 $83.88 $81.19 560,152
2018-02-23 $83.91 $84.35 $83.14 $84.06 $81.36 448,159
2018-02-22 $84.43 $84.85 $83.26 $83.44 $80.76 410,591
2018-02-21 $83.19 $84.98 $82.76 $84.15 $81.45 552,859
2018-02-20 $82.63 $83.56 $82.48 $83.01 $80.35 386,077
2018-02-16 $82.96 $84.09 $82.66 $82.91 $80.25 439,141
2018-02-15 $81.50 $83.19 $80.98 $83.12 $80.45 430,073
2018-02-14 $79.86 $81.43 $79.36 $81.07 $78.47 337,360
2018-02-13 $80.58 $80.88 $79.73 $80.39 $77.81 460,063
2018-02-12 $80.53 $81.60 $80.07 $81.04 $78.44 598,360
2018-02-09 $80.38 $80.60 $78.16 $79.73 $77.17 793,106
2018-02-08 $83.01 $83.33 $79.81 $79.83 $77.27 393,294
2018-02-07 $82.25 $83.93 $82.16 $83.12 $80.45 572,301
2018-02-06 $81.92 $84.72 $81.03 $82.44 $79.80 858,657
2018-02-05 $86.50 $86.60 $83.05 $83.40 $80.72 1,035,564
2018-02-02 $86.52 $87.59 $86.05 $87.03 $84.24 905,225
2018-02-01 $85.31 $86.74 $84.77 $86.71 $83.93 879,884
2018-01-31 $86.94 $86.94 $84.85 $85.33 $82.59 910,318
2018-01-30 $87.02 $87.63 $86.20 $86.53 $83.75 647,220
2018-01-29 $88.32 $88.61 $87.18 $87.88 $85.06 684,738
2018-01-26 $87.00 $89.87 $86.33 $88.22 $85.39 1,706,641
2018-01-25 $90.44 $91.11 $90.14 $91.01 $88.09 785,234
2018-01-24 $89.35 $90.09 $89.18 $89.93 $87.04 504,033
2018-01-23 $89.30 $89.70 $88.62 $89.03 $86.17 305,949
2018-01-22 $89.13 $89.61 $88.53 $89.23 $86.37 451,041
2018-01-19 $88.18 $89.64 $87.83 $89.30 $86.44 512,733
2018-01-18 $88.22 $88.47 $87.35 $87.80 $84.98 460,120
2018-01-17 $86.81 $88.24 $86.20 $88.11 $85.28 632,921
2018-01-16 $87.64 $87.98 $85.85 $86.19 $83.42 915,437
2018-01-12 $87.13 $87.46 $86.57 $86.79 $84.01 693,332
2018-01-11 $87.89 $88.19 $86.39 $86.96 $84.17 401,608
2018-01-10 $88.14 $88.69 $87.01 $87.77 $84.95 307,457
2018-01-09 $88.07 $88.91 $87.49 $88.34 $85.51 412,396
2018-01-08 $87.48 $88.24 $86.69 $87.84 $85.02 333,130
2018-01-05 $86.36 $87.64 $85.71 $87.38 $84.58 356,585
2018-01-04 $86.94 $87.24 $85.61 $85.82 $83.07 692,516
2018-01-03 $86.55 $87.58 $85.88 $86.25 $83.48 617,690
2018-01-02 $83.60 $85.08 $83.31 $84.64 $81.92 435,030
2017-12-29 $85.41 $85.65 $84.23 $84.29 $81.59 305,503
2017-12-28 $85.35 $85.54 $84.79 $85.28 $82.54 173,949
2017-12-27 $85.21 $85.28 $84.58 $85.19 $82.46 214,979
2017-12-26 $84.78 $85.27 $84.63 $85.15 $82.42 169,601
2017-12-22 $84.70 $85.35 $84.27 $85.05 $82.32 224,350
2017-12-21 $85.40 $85.74 $84.62 $84.69 $81.97 230,492
2017-12-20 $85.46 $85.51 $84.68 $85.29 $82.55 324,738
2017-12-19 $84.66 $85.64 $84.66 $85.36 $82.62 434,605
2017-12-18 $83.40 $85.08 $83.39 $84.26 $81.56 504,869
2017-12-15 $82.16 $83.52 $81.85 $83.25 $80.58 898,856
2017-12-14 $83.06 $83.22 $81.66 $81.84 $79.21 428,140
2017-12-13 $82.63 $83.99 $82.18 $83.33 $80.48 385,993
2017-12-12 $83.13 $83.58 $82.28 $82.59 $79.76 410,950
2017-12-11 $83.09 $83.67 $82.70 $82.84 $80.01 276,905
2017-12-08 $84.07 $84.92 $83.16 $83.20 $80.35 348,107
2017-12-07 $83.57 $84.03 $83.06 $83.44 $80.59 268,316
2017-12-06 $82.96 $83.57 $82.62 $83.24 $80.39 196,681
2017-12-05 $82.69 $83.68 $82.69 $83.18 $80.33 284,759
2017-12-04 $84.63 $85.06 $82.76 $82.84 $80.01 378,119
2017-12-01 $84.34 $85.25 $82.71 $84.22 $81.34 418,771
2017-11-30 $83.35 $84.67 $83.06 $84.55 $81.66 318,497
2017-11-29 $84.20 $84.60 $82.97 $83.11 $80.27 340,630
2017-11-28 $84.15 $84.55 $83.22 $83.91 $81.04 453,894
2017-11-27 $83.40 $84.42 $83.40 $84.00 $81.13 361,578
2017-11-24 $83.24 $83.65 $82.36 $83.53 $80.67 190,267
2017-11-22 $83.22 $84.29 $82.67 $83.11 $80.27 441,851
2017-11-21 $82.00 $83.14 $81.89 $83.07 $80.23 483,592
2017-11-20 $81.81 $82.47 $81.53 $81.87 $79.07 320,554
2017-11-17 $81.40 $81.99 $81.21 $81.91 $79.11 575,687
2017-11-16 $78.40 $82.39 $78.40 $81.88 $79.08 878,019
2017-11-15 $77.37 $78.40 $76.78 $78.29 $75.61 524,056
2017-11-14 $76.31 $77.10 $76.15 $76.93 $74.30 316,833
2017-11-13 $76.08 $76.88 $75.68 $76.73 $74.11 559,036
2017-11-10 $77.68 $77.90 $75.68 $76.18 $73.57 621,211
2017-11-09 $78.00 $78.20 $77.40 $77.97 $75.30 337,821
2017-11-08 $78.34 $78.51 $77.81 $78.19 $75.52 419,190
2017-11-07 $78.45 $78.76 $77.92 $78.47 $75.79 452,492
2017-11-06 $77.61 $78.79 $77.61 $78.40 $75.72 826,263
2017-11-03 $76.80 $78.39 $75.21 $77.50 $74.85 1,219,951
2017-11-02 $80.72 $81.68 $79.88 $80.00 $77.26 696,408
2017-11-01 $80.75 $81.89 $80.62 $80.89 $78.12 419,740
2017-10-31 $80.22 $80.81 $79.74 $80.71 $77.95 346,743
2017-10-30 $80.36 $80.79 $79.50 $80.09 $77.35 399,091
2017-10-27 $79.96 $80.62 $79.81 $80.46 $77.71 567,015
2017-10-26 $80.26 $80.86 $79.73 $79.95 $77.22 493,082
2017-10-25 $80.23 $80.43 $79.40 $80.17 $77.43 355,313
2017-10-24 $81.11 $81.11 $80.09 $80.32 $77.57 299,395
2017-10-23 $81.73 $82.78 $80.89 $81.04 $78.27 720,710
2017-10-20 $80.64 $81.29 $80.64 $81.19 $78.41 431,871
2017-10-19 $79.39 $80.30 $78.95 $80.30 $77.55 370,311
2017-10-18 $78.91 $79.97 $78.91 $79.47 $76.75 288,277
2017-10-17 $78.11 $78.99 $77.68 $78.72 $76.03 456,789
2017-10-16 $77.90 $78.25 $77.60 $77.97 $75.30 383,356
2017-10-13 $78.23 $78.23 $77.68 $77.84 $75.18 370,700
2017-10-12 $77.07 $78.42 $76.69 $78.36 $75.68 354,782
2017-10-11 $75.43 $77.86 $75.43 $77.17 $74.53 706,857
2017-10-10 $76.39 $76.39 $74.82 $75.24 $72.67 427,875
2017-10-09 $77.21 $77.42 $75.67 $75.92 $73.32 353,942
2017-10-06 $77.72 $78.35 $77.27 $77.38 $74.73 428,297
2017-10-05 $76.93 $77.83 $76.93 $77.63 $74.97 327,385
2017-10-04 $76.18 $77.35 $75.84 $76.92 $74.29 590,651
2017-10-03 $76.42 $76.88 $75.49 $76.12 $73.52 446,052
2017-10-02 $74.15 $76.63 $74.06 $76.50 $73.88 627,338
2017-09-29 $73.24 $74.46 $73.04 $74.00 $71.47 726,781
2017-09-28 $74.20 $74.20 $73.03 $73.23 $70.73 492,994
2017-09-27 $73.97 $74.33 $73.48 $74.13 $71.59 307,000
2017-09-26 $74.10 $74.37 $73.69 $73.75 $71.23 366,200
2017-09-25 $73.22 $73.90 $73.05 $73.81 $71.29 383,275
2017-09-22 $73.22 $73.64 $73.22 $73.60 $71.08 362,922
2017-09-21 $72.78 $73.49 $72.19 $73.23 $70.73 445,003
2017-09-20 $72.85 $73.27 $71.91 $72.79 $70.30 908,363
2017-09-19 $75.18 $75.45 $72.63 $72.81 $70.32 809,561
2017-09-18 $75.79 $75.95 $75.06 $75.18 $72.61 716,305
2017-09-15 $76.94 $76.94 $75.51 $75.60 $73.01 1,540,947
2017-09-14 $77.25 $77.52 $76.77 $76.99 $74.36 525,294
2017-09-13 $77.46 $78.01 $77.15 $77.57 $74.74 617,498
2017-09-12 $77.75 $77.75 $77.22 $77.59 $74.76 423,812
2017-09-11 $78.02 $78.57 $77.35 $77.73 $74.90 722,596
2017-09-08 $76.74 $77.75 $76.60 $77.42 $74.60 354,170
2017-09-07 $77.06 $78.45 $76.82 $76.93 $74.13 496,371
2017-09-06 $76.55 $76.93 $75.68 $76.75 $73.95 365,128
2017-09-05 $76.50 $77.50 $76.33 $76.43 $73.64 446,010
2017-09-01 $77.02 $77.22 $76.33 $76.71 $73.91 307,302
2017-08-31 $75.49 $77.02 $75.31 $76.96 $74.15 312,023
2017-08-30 $74.71 $75.37 $74.52 $75.32 $72.57 425,184
2017-08-29 $74.17 $74.97 $73.96 $74.76 $72.03 334,550
2017-08-28 $74.38 $75.50 $74.30 $74.54 $71.82 364,719
2017-08-25 $74.19 $74.47 $73.82 $74.29 $71.58 272,440
2017-08-24 $73.54 $74.32 $73.25 $73.99 $71.29 308,398
2017-08-23 $74.60 $74.65 $73.32 $73.33 $70.66 433,916
2017-08-22 $74.16 $75.59 $73.47 $74.96 $72.23 439,610
2017-08-21 $73.13 $74.30 $72.88 $74.07 $71.37 369,810
2017-08-18 $73.91 $73.91 $72.67 $73.09 $70.43 397,633
2017-08-17 $74.78 $75.17 $73.92 $73.92 $71.22 264,336
2017-08-16 $74.73 $75.13 $74.25 $74.87 $72.14 389,183
2017-08-15 $74.39 $74.64 $74.11 $74.44 $71.73 300,021
2017-08-14 $74.18 $74.88 $74.16 $74.31 $71.60 231,222
2017-08-11 $73.18 $74.51 $72.99 $73.72 $71.03 354,793
2017-08-10 $74.03 $74.17 $72.92 $73.45 $70.77 537,457
2017-08-09 $75.18 $75.53 $74.11 $74.28 $71.57 531,957
2017-08-08 $75.92 $76.13 $75.42 $75.52 $72.77 441,060
2017-08-07 $75.51 $76.30 $75.43 $75.92 $73.15 451,250
2017-08-04 $75.42 $75.67 $74.71 $75.32 $72.57 505,420
2017-08-03 $74.97 $75.47 $74.36 $75.27 $72.53 567,455
2017-08-02 $74.91 $75.32 $74.39 $75.16 $72.42 717,682
2017-08-01 $74.66 $75.24 $74.45 $75.01 $72.28 745,958
2017-07-31 $74.73 $74.90 $73.90 $74.52 $71.80 919,698
2017-07-28 $73.15 $75.87 $72.00 $74.74 $72.01 2,052,300
2017-07-27 $82.63 $82.63 $78.85 $79.70 $76.79 1,075,896
2017-07-26 $83.80 $84.22 $82.53 $82.58 $79.57 337,257
2017-07-25 $84.13 $84.48 $83.29 $84.01 $80.95 502,950
2017-07-24 $82.15 $84.18 $82.12 $84.10 $81.03 522,328
2017-07-21 $83.34 $83.66 $82.01 $82.14 $79.15 342,048
2017-07-20 $83.57 $83.95 $83.14 $83.48 $80.44 259,664
2017-07-19 $83.08 $83.75 $82.78 $83.47 $80.43 309,001
2017-07-18 $83.12 $83.49 $82.68 $83.01 $79.98 443,661
2017-07-17 $84.18 $84.42 $83.02 $83.26 $80.22 433,202
2017-07-14 $83.11 $84.65 $82.68 $84.17 $81.10 443,556
2017-07-13 $83.13 $83.35 $82.34 $82.92 $79.90 496,575
2017-07-12 $82.31 $83.33 $82.07 $83.14 $80.11 325,439
2017-07-11 $81.50 $82.05 $81.13 $81.81 $78.83 528,597
2017-07-10 $81.62 $81.94 $80.99 $81.38 $78.41 676,924
2017-07-07 $80.02 $81.95 $80.02 $81.88 $78.89 502,410
2017-07-06 $80.25 $80.60 $79.73 $79.79 $76.88 544,127
2017-07-05 $79.33 $80.76 $79.33 $80.56 $77.62 436,373
2017-07-03 $79.95 $80.28 $78.89 $79.29 $76.40 238,665
2017-06-30 $79.62 $79.94 $78.85 $79.61 $76.71 317,826
2017-06-29 $80.19 $80.56 $78.53 $78.97 $76.09 343,698
2017-06-28 $79.33 $80.64 $79.30 $79.97 $77.05 314,398
2017-06-27 $79.83 $80.93 $78.87 $78.91 $76.03 333,062
2017-06-26 $80.79 $81.24 $80.10 $80.15 $77.23 198,955
2017-06-23 $80.31 $81.02 $79.88 $80.53 $77.59 496,685
2017-06-22 $80.26 $80.77 $80.02 $80.25 $77.32 500,705
2017-06-21 $80.41 $81.13 $80.27 $80.37 $77.44 317,074
2017-06-20 $80.07 $81.33 $80.01 $80.19 $77.27 307,374
2017-06-19 $79.90 $80.41 $79.59 $80.12 $77.20 701,705
2017-06-16 $78.96 $79.55 $78.54 $79.33 $76.44 497,944
2017-06-15 $79.06 $79.21 $78.71 $78.91 $76.03 380,566
2017-06-14 $79.29 $80.11 $79.14 $79.88 $76.97 698,551
2017-06-13 $77.88 $79.45 $77.49 $79.00 $75.95 565,224
2017-06-12 $78.33 $78.69 $75.96 $77.71 $74.71 475,525
2017-06-09 $79.69 $79.96 $78.13 $78.43 $75.40 333,672
2017-06-08 $78.87 $79.75 $78.65 $79.67 $76.59 683,979
2017-06-07 $78.67 $79.29 $78.66 $78.83 $75.79 316,990
2017-06-06 $78.36 $79.06 $77.88 $78.67 $75.63 296,421
2017-06-05 $78.87 $79.04 $78.34 $78.60 $75.56 297,272
2017-06-02 $78.66 $79.24 $78.52 $78.97 $75.92 293,530
2017-06-01 $77.72 $78.51 $77.37 $78.51 $75.48 473,922
2017-05-31 $77.32 $77.75 $76.91 $77.36 $74.37 726,304
2017-05-30 $76.66 $76.88 $76.12 $76.75 $73.79 229,021
2017-05-26 $76.61 $76.70 $76.07 $76.53 $73.57 261,164
2017-05-25 $76.35 $76.76 $75.74 $76.61 $73.65 342,719
2017-05-24 $75.18 $75.80 $75.12 $75.68 $72.76 244,450
2017-05-23 $75.58 $75.99 $74.98 $75.25 $72.34 365,959
2017-05-22 $74.71 $76.04 $74.50 $75.49 $72.57 629,460
2017-05-19 $73.32 $75.04 $72.94 $74.83 $71.94 875,323
2017-05-18 $72.59 $74.06 $72.14 $73.22 $70.39 436,060
2017-05-17 $72.30 $73.10 $71.91 $72.75 $69.94 690,602
2017-05-16 $73.35 $73.84 $72.39 $73.21 $70.38 348,829
2017-05-15 $73.51 $73.94 $72.99 $73.32 $70.49 781,456
2017-05-12 $73.87 $73.94 $73.17 $73.61 $70.77 336,127
2017-05-11 $74.68 $74.92 $73.30 $73.93 $71.07 562,187
2017-05-10 $75.37 $75.60 $74.68 $74.97 $72.07 446,950
2017-05-09 $75.64 $75.93 $75.35 $75.48 $72.56 406,586
2017-05-08 $76.13 $76.18 $75.43 $75.59 $72.67 299,964
2017-05-05 $75.94 $76.23 $75.63 $76.18 $73.24 237,127
2017-05-04 $75.87 $76.10 $75.32 $75.92 $72.99 324,241
2017-05-03 $76.07 $76.11 $75.48 $75.86 $72.93 411,035
2017-05-02 $75.41 $76.36 $75.22 $76.30 $73.35 497,383
2017-05-01 $76.11 $76.22 $75.14 $75.53 $72.61 753,122
2017-04-28 $75.41 $77.37 $75.41 $75.64 $72.72 980,575
2017-04-27 $73.05 $74.05 $72.88 $73.84 $70.99 718,930
2017-04-26 $72.95 $73.33 $72.75 $73.18 $70.35 505,005
2017-04-25 $72.35 $73.14 $72.06 $72.73 $69.92 398,959
2017-04-24 $71.85 $72.41 $71.65 $72.02 $69.24 529,776
2017-04-21 $71.49 $71.49 $70.73 $71.14 $68.39 235,147
2017-04-20 $71.30 $71.83 $70.66 $71.60 $68.83 316,181
2017-04-19 $70.62 $71.29 $70.33 $71.04 $68.30 408,974
2017-04-18 $70.63 $70.63 $69.47 $70.07 $67.36 378,251
2017-04-17 $70.08 $70.69 $69.93 $70.62 $67.89 334,650
2017-04-13 $70.31 $70.48 $69.65 $69.88 $67.18 463,285
2017-04-12 $71.03 $71.03 $70.10 $70.41 $67.69 257,155
2017-04-11 $70.44 $71.11 $70.01 $71.08 $68.33 281,465
2017-04-10 $70.35 $70.79 $70.24 $70.53 $67.81 332,240
2017-04-07 $70.11 $70.73 $69.93 $70.30 $67.58 404,132
2017-04-06 $70.21 $70.57 $69.47 $70.41 $67.69 484,792
2017-04-05 $70.71 $71.22 $70.05 $70.20 $67.49 530,868
2017-04-04 $71.39 $71.64 $70.16 $70.53 $67.81 598,123
2017-04-03 $70.53 $71.44 $70.52 $71.42 $68.66 719,340
2017-03-31 $70.86 $71.07 $70.55 $70.60 $67.87 438,564
2017-03-30 $70.97 $71.22 $70.74 $71.01 $68.27 228,903
2017-03-29 $70.43 $71.19 $70.30 $71.05 $68.31 650,577
2017-03-28 $69.92 $70.60 $69.79 $70.37 $67.65 316,204
2017-03-27 $69.61 $70.36 $69.12 $70.06 $67.35 438,092
2017-03-24 $69.60 $70.56 $69.60 $70.13 $67.42 327,804
2017-03-23 $69.23 $70.30 $68.95 $69.54 $66.85 358,881
2017-03-22 $69.15 $69.40 $68.52 $69.35 $66.67 332,556
2017-03-21 $69.98 $70.13 $69.06 $69.32 $66.47 435,573
2017-03-20 $70.03 $70.30 $69.32 $69.85 $66.98 544,601
2017-03-17 $68.82 $70.22 $68.64 $70.07 $67.19 971,717
2017-03-16 $69.76 $69.84 $68.83 $68.87 $66.04 410,118
2017-03-15 $68.03 $69.80 $68.03 $69.63 $66.77 722,941
2017-03-14 $68.30 $68.62 $67.22 $67.80 $65.01 388,133
2017-03-13 $67.35 $68.40 $67.08 $68.29 $65.48 419,843
2017-03-10 $67.14 $67.69 $66.71 $67.42 $64.65 835,267
2017-03-09 $65.63 $66.82 $65.25 $66.81 $64.06 578,476
2017-03-08 $65.81 $65.93 $65.47 $65.53 $62.84 252,031
2017-03-07 $65.64 $65.94 $65.09 $65.55 $62.85 444,435
2017-03-06 $65.83 $66.13 $65.37 $65.77 $63.07 571,775
2017-03-03 $66.76 $67.04 $65.89 $66.13 $63.41 574,774
2017-03-02 $67.22 $67.31 $66.69 $66.77 $64.02 289,037
2017-03-01 $67.11 $67.44 $66.74 $67.21 $64.45 512,251
2017-02-28 $66.93 $67.37 $66.36 $66.45 $63.72 680,061
2017-02-27 $66.90 $67.35 $66.44 $66.93 $64.18 635,537
2017-02-24 $65.18 $66.73 $65.14 $66.71 $63.97 676,580
2017-02-23 $65.00 $65.64 $64.57 $65.46 $62.77 551,713
2017-02-22 $65.09 $65.40 $64.43 $64.75 $62.09 845,806
2017-02-21 $64.20 $65.30 $64.19 $65.17 $62.49 769,649
2017-02-17 $63.03 $64.36 $63.02 $64.19 $61.55 823,411
2017-02-16 $62.44 $63.20 $61.91 $63.19 $60.59 742,457
2017-02-15 $61.80 $62.50 $61.80 $62.24 $59.68 371,294
2017-02-14 $61.97 $62.30 $61.75 $62.06 $59.51 428,615
2017-02-13 $61.91 $62.40 $61.66 $62.32 $59.76 595,014
2017-02-10 $61.55 $61.90 $61.28 $61.51 $58.98 357,947
2017-02-09 $60.72 $61.98 $60.02 $61.33 $58.81 476,487
2017-02-08 $60.39 $60.93 $59.96 $60.81 $58.31 519,102
2017-02-07 $60.07 $60.59 $60.00 $60.36 $57.88 432,818
2017-02-06 $60.24 $60.27 $59.74 $60.16 $57.69 390,235
2017-02-03 $59.84 $60.07 $59.32 $60.02 $57.55 265,691
2017-02-02 $59.21 $59.73 $58.89 $59.55 $57.10 408,401
2017-02-01 $58.92 $59.74 $58.77 $59.47 $57.02 425,713
2017-01-31 $58.07 $58.97 $57.45 $58.87 $56.45 450,577
2017-01-30 $59.57 $59.61 $57.96 $58.47 $56.07 609,144
2017-01-27 $60.25 $60.45 $57.18 $59.63 $57.18 1,005,295
2017-01-26 $60.19 $60.19 $59.62 $59.85 $57.39 473,204
2017-01-25 $60.09 $60.51 $59.95 $60.19 $57.72 525,582
2017-01-24 $59.57 $60.86 $58.89 $59.93 $57.47 844,416
2017-01-23 $58.32 $58.86 $58.22 $58.52 $56.11 492,868
2017-01-20 $59.63 $60.19 $58.32 $58.57 $56.16 696,761
2017-01-19 $59.25 $59.41 $58.82 $59.31 $56.87 388,265
2017-01-18 $60.31 $60.31 $59.14 $59.42 $56.98 521,131
2017-01-17 $60.07 $60.20 $59.48 $60.14 $57.67 592,943
2017-01-13 $60.00 $60.41 $59.80 $60.30 $57.82 551,435
2017-01-12 $58.44 $59.83 $57.98 $59.75 $57.29 709,846
2017-01-11 $58.59 $59.14 $57.89 $58.60 $56.19 1,049,789
2017-01-10 $57.01 $58.97 $55.04 $58.63 $56.22 1,587,581
2017-01-09 $57.82 $58.30 $57.72 $58.12 $55.73 582,297
2017-01-06 $56.78 $58.38 $56.36 $57.87 $55.49 1,152,588
2017-01-05 $57.68 $57.99 $56.50 $56.76 $54.43 820,734
2017-01-04 $57.14 $57.88 $56.14 $57.73 $55.36 715,824
2017-01-03 $56.62 $56.87 $55.85 $56.84 $54.50 559,356
2016-12-30 $56.36 $56.37 $55.95 $56.14 $53.83 300,024
2016-12-29 $56.26 $56.82 $56.14 $56.36 $54.04 325,857
2016-12-28 $57.37 $57.37 $56.27 $56.34 $54.02 408,426
2016-12-27 $57.17 $57.48 $56.69 $57.17 $54.82 303,201
2016-12-23 $56.49 $57.15 $56.36 $57.08 $54.73 271,060
2016-12-22 $56.34 $56.89 $56.07 $56.50 $54.18 435,197
2016-12-21 $56.02 $56.72 $55.92 $56.37 $54.05 687,689
2016-12-20 $55.18 $55.97 $55.02 $55.95 $53.65 629,056
2016-12-19 $54.88 $55.61 $54.88 $55.08 $52.82 429,063
2016-12-16 $55.13 $55.48 $54.80 $54.93 $52.67 799,458
2016-12-15 $55.07 $55.35 $54.59 $55.14 $52.87 445,299
2016-12-14 $55.83 $56.32 $54.83 $55.05 $52.79 506,068
2016-12-13 $56.40 $57.21 $55.87 $55.91 $53.45 518,715
2016-12-12 $55.26 $56.40 $55.26 $56.09 $53.62 610,617
2016-12-09 $55.92 $56.46 $55.19 $55.47 $53.03 777,106
2016-12-08 $55.11 $55.99 $54.65 $55.86 $53.40 497,749
2016-12-07 $54.89 $55.31 $54.60 $55.00 $52.58 732,061
2016-12-06 $54.22 $55.13 $53.80 $55.02 $52.60 706,784
2016-12-05 $54.18 $54.30 $53.87 $54.07 $51.69 528,705
2016-12-02 $53.01 $54.44 $52.94 $53.71 $51.34 551,565
2016-12-01 $53.48 $53.80 $52.58 $52.92 $50.59 593,742
2016-11-30 $54.05 $54.11 $53.10 $53.34 $50.99 553,177
2016-11-29 $54.66 $54.93 $53.50 $53.96 $51.58 1,255,269
2016-11-28 $55.19 $55.25 $54.52 $54.65 $52.24 348,875
2016-11-25 $55.06 $55.60 $54.86 $55.23 $52.80 195,059
2016-11-23 $53.63 $54.86 $53.48 $54.83 $52.41 823,955
2016-11-22 $54.69 $55.02 $53.45 $53.80 $51.43 1,031,440
2016-11-21 $55.56 $56.18 $55.23 $55.43 $52.99 417,432
2016-11-18 $55.81 $55.81 $55.21 $55.45 $53.01 553,322
2016-11-17 $55.28 $55.86 $55.18 $55.75 $53.29 717,561
2016-11-16 $54.66 $55.25 $54.45 $55.14 $52.71 504,501
2016-11-15 $54.51 $55.55 $54.51 $55.05 $52.62 838,236
2016-11-14 $53.31 $54.42 $52.99 $54.36 $51.96 1,322,166
2016-11-11 $54.58 $55.11 $52.98 $53.16 $50.82 1,128,830
2016-11-10 $54.21 $55.35 $54.08 $54.66 $52.25 1,613,738
2016-11-09 $55.85 $56.31 $50.50 $53.55 $51.19 2,738,520
2016-11-08 $59.25 $59.70 $58.81 $59.46 $56.84 466,203
2016-11-07 $58.55 $59.98 $58.29 $59.43 $56.81 687,117
2016-11-04 $56.23 $57.95 $55.93 $57.41 $54.88 960,419
2016-11-03 $54.02 $57.80 $54.02 $55.97 $53.50 1,241,980
2016-11-02 $54.18 $55.02 $53.66 $53.74 $51.37 1,073,443
2016-11-01 $55.44 $55.45 $53.96 $54.49 $52.09 796,299
2016-10-31 $55.38 $55.73 $55.00 $55.41 $52.97 646,409
2016-10-28 $55.25 $55.76 $55.21 $55.39 $52.95 465,113
2016-10-27 $56.29 $56.50 $55.00 $55.33 $52.89 674,065
2016-10-26 $57.23 $57.23 $55.50 $56.00 $53.53 719,460
2016-10-25 $59.57 $59.62 $57.47 $57.66 $55.12 1,129,977
2016-10-24 $60.10 $60.10 $59.38 $59.69 $57.06 280,043
2016-10-21 $59.30 $59.51 $58.97 $59.38 $56.76 155,652
2016-10-20 $59.38 $59.91 $59.26 $59.64 $57.01 172,042
2016-10-19 $59.89 $60.34 $59.39 $59.52 $56.90 348,371
2016-10-18 $60.14 $60.31 $59.83 $59.90 $57.26 329,722
2016-10-17 $59.50 $59.78 $59.47 $59.54 $56.92 168,477
2016-10-14 $60.36 $60.36 $59.58 $59.58 $56.95 263,331
2016-10-13 $59.65 $60.45 $59.26 $60.00 $57.36 535,050
2016-10-12 $60.45 $60.61 $59.86 $60.13 $57.48 461,612
2016-10-11 $62.15 $62.15 $59.85 $60.31 $57.65 517,635
2016-10-10 $62.28 $63.12 $62.28 $62.45 $59.70 462,993
2016-10-07 $61.78 $62.27 $61.52 $62.21 $59.47 591,726
2016-10-06 $61.90 $62.15 $61.23 $61.91 $59.18 529,150
2016-10-05 $61.53 $62.43 $61.53 $61.86 $59.13 801,103
2016-10-04 $61.90 $62.15 $61.13 $61.51 $58.80 388,655
2016-10-03 $61.66 $61.80 $61.27 $61.66 $58.94 494,234
2016-09-30 $61.09 $62.17 $60.99 $61.98 $59.25 427,134
2016-09-29 $61.73 $61.75 $60.53 $60.96 $58.27 432,092
2016-09-28 $61.27 $61.76 $61.18 $61.72 $59.00 366,886
2016-09-27 $60.70 $61.52 $60.55 $61.23 $58.53 333,894
2016-09-26 $60.45 $60.93 $60.25 $60.61 $57.94 340,978
2016-09-23 $60.80 $60.98 $60.67 $60.78 $58.10 417,682
2016-09-22 $60.13 $60.92 $59.90 $60.84 $58.16 434,770
2016-09-21 $59.54 $59.86 $58.77 $59.75 $57.12 249,493
2016-09-20 $60.08 $60.08 $59.21 $59.23 $56.62 325,481
2016-09-19 $59.42 $59.98 $59.42 $59.69 $57.06 523,870
2016-09-16 $58.91 $59.63 $58.80 $59.41 $56.79 908,412
2016-09-15 $58.08 $59.12 $58.08 $58.99 $56.39 528,645
2016-09-14 $58.21 $58.61 $57.84 $58.06 $55.50 377,164
2016-09-13 $58.93 $59.05 $57.77 $58.22 $55.49 566,163
2016-09-12 $57.61 $59.53 $57.51 $59.43 $56.65 690,162
2016-09-09 $59.20 $59.34 $57.72 $57.74 $55.03 697,970
2016-09-08 $60.00 $60.06 $59.48 $59.58 $56.79 344,145
2016-09-07 $60.26 $60.42 $59.70 $59.98 $57.17 611,013
2016-09-06 $59.98 $60.48 $59.62 $60.24 $57.42 613,703
2016-09-02 $59.53 $60.00 $59.36 $59.97 $57.16 515,410
2016-09-01 $59.37 $59.39 $58.65 $59.25 $56.47 316,553
2016-08-31 $59.40 $59.53 $59.18 $59.31 $56.53 500,675
2016-08-30 $59.42 $59.67 $59.26 $59.52 $56.73 278,158
2016-08-29 $59.30 $59.74 $59.29 $59.32 $56.54 468,408
2016-08-26 $58.53 $59.45 $58.42 $59.26 $56.48 1,195,646
2016-08-25 $57.27 $58.51 $57.15 $58.44 $55.70 544,383
2016-08-24 $58.49 $58.61 $57.48 $57.50 $54.81 408,032
2016-08-23 $58.20 $58.92 $58.17 $58.44 $55.70 473,220
2016-08-22 $58.19 $58.43 $57.87 $58.04 $55.32 446,055
2016-08-19 $57.89 $58.28 $57.68 $58.23 $55.50 208,092
2016-08-18 $57.94 $58.10 $57.64 $58.01 $55.29 295,761
2016-08-17 $58.05 $58.09 $57.42 $57.93 $55.22 325,620
2016-08-16 $58.56 $58.56 $57.83 $57.87 $55.16 265,435
2016-08-15 $58.20 $58.71 $58.19 $58.66 $55.91 393,230
2016-08-12 $57.83 $58.03 $57.43 $58.01 $55.29 295,405
2016-08-11 $57.59 $58.13 $57.46 $57.83 $55.12 564,939
2016-08-10 $57.20 $57.82 $56.90 $57.48 $54.79 630,956
2016-08-09 $56.91 $57.78 $56.77 $57.24 $54.56 601,311
2016-08-08 $56.66 $57.00 $56.51 $56.79 $54.13 720,075
2016-08-05 $54.93 $56.71 $54.33 $56.70 $54.04 997,729
2016-08-04 $55.20 $55.20 $53.59 $54.33 $51.78 1,387,265
2016-08-03 $53.91 $54.37 $53.51 $54.28 $51.74 843,443
2016-08-02 $53.87 $54.24 $53.47 $53.84 $51.32 529,146
2016-08-01 $53.45 $54.19 $53.41 $54.02 $51.49 753,919
2016-07-29 $52.52 $53.58 $52.51 $53.43 $50.93 704,270
2016-07-28 $52.36 $52.98 $52.28 $52.59 $50.13 695,757
2016-07-27 $52.33 $52.41 $51.73 $52.31 $49.86 560,821
2016-07-26 $51.50 $52.14 $51.33 $52.12 $49.68 401,785
2016-07-25 $51.65 $51.68 $51.31 $51.55 $49.13 319,376
2016-07-22 $51.77 $51.98 $51.37 $51.68 $49.26 441,436
2016-07-21 $51.99 $52.24 $51.72 $51.83 $49.40 596,817
2016-07-20 $50.85 $52.37 $50.82 $52.00 $49.56 1,004,402
2016-07-19 $50.46 $50.81 $50.11 $50.55 $48.18 428,549
2016-07-18 $50.51 $50.59 $49.90 $50.29 $47.93 382,779
2016-07-15 $50.85 $51.01 $50.35 $50.48 $48.11 469,622
2016-07-14 $51.21 $51.34 $50.64 $50.77 $48.39 490,021
2016-07-13 $51.49 $51.58 $50.84 $50.94 $48.55 250,430
2016-07-12 $51.13 $51.45 $51.05 $51.23 $48.83 330,057
2016-07-11 $51.51 $51.51 $50.98 $51.04 $48.65 418,609
2016-07-08 $51.00 $51.43 $50.68 $51.37 $48.96 329,850
2016-07-07 $50.53 $50.92 $50.40 $50.80 $48.42 263,039
2016-07-06 $49.48 $50.48 $49.48 $50.36 $48.00 736,287
2016-07-05 $50.66 $50.74 $49.42 $49.61 $47.29 488,220
2016-07-01 $50.56 $51.10 $50.24 $50.75 $48.37 607,005
2016-06-30 $49.44 $50.46 $49.21 $50.45 $48.09 502,754
2016-06-29 $48.54 $49.36 $48.11 $49.21 $46.90 582,899
2016-06-28 $48.30 $48.85 $47.76 $48.06 $45.81 792,086
2016-06-27 $49.97 $50.34 $48.17 $48.36 $46.09 674,599
2016-06-24 $50.52 $50.97 $49.99 $50.27 $47.91 1,066,890
2016-06-23 $51.81 $52.24 $51.44 $52.06 $49.62 359,742
2016-06-22 $51.24 $51.78 $51.13 $51.28 $48.88 574,514
2016-06-21 $51.05 $51.29 $50.72 $51.12 $48.72 593,517
2016-06-20 $51.45 $51.78 $51.04 $51.07 $48.68 387,931
2016-06-17 $51.48 $51.78 $50.62 $50.90 $48.51 914,507
2016-06-16 $50.35 $51.75 $50.21 $51.55 $49.13 1,371,942
2016-06-15 $49.10 $49.30 $48.87 $48.91 $46.62 298,114
2016-06-14 $49.18 $49.40 $48.71 $48.95 $46.66 365,912
2016-06-13 $49.92 $50.26 $49.31 $49.35 $47.04 375,220
2016-06-10 $50.82 $51.18 $49.98 $50.10 $47.75 403,845
2016-06-09 $50.94 $51.34 $50.84 $51.22 $48.82 427,869
2016-06-08 $50.05 $51.13 $49.84 $51.10 $48.71 494,283
2016-06-07 $50.39 $50.47 $50.02 $50.20 $47.69 319,512
2016-06-06 $50.05 $50.42 $49.88 $50.34 $47.82 312,135
2016-06-03 $50.31 $50.31 $49.69 $50.03 $47.53 423,621
2016-06-02 $49.62 $50.22 $49.62 $50.21 $47.70 358,420
2016-06-01 $49.10 $49.81 $48.78 $49.72 $47.23 315,716
2016-05-31 $49.21 $49.21 $48.75 $49.13 $46.67 252,397
2016-05-27 $48.79 $49.18 $48.50 $49.03 $46.58 177,791
2016-05-26 $49.00 $49.09 $48.67 $48.68 $46.25 255,948
2016-05-25 $49.11 $49.57 $48.87 $49.00 $46.55 333,650
2016-05-24 $48.34 $49.01 $47.97 $48.93 $46.48 758,981
2016-05-23 $47.97 $48.50 $47.79 $48.02 $45.62 440,379
2016-05-20 $47.75 $48.20 $47.46 $48.09 $45.68 645,692
2016-05-19 $47.22 $47.82 $46.91 $47.52 $45.14 531,267
2016-05-18 $47.39 $47.74 $47.09 $47.40 $45.03 506,794
2016-05-17 $47.71 $48.32 $47.46 $47.52 $45.14 640,594
2016-05-16 $47.25 $48.05 $47.19 $47.92 $45.52 627,790
2016-05-13 $47.80 $48.18 $47.09 $47.16 $44.80 432,147
2016-05-12 $48.81 $48.91 $47.35 $47.73 $45.34 454,303
2016-05-11 $48.22 $48.85 $47.86 $48.69 $46.25 629,337
2016-05-10 $47.93 $48.34 $47.33 $48.21 $45.80 348,182
2016-05-09 $47.43 $48.34 $47.43 $47.84 $45.45 469,821
2016-05-06 $47.65 $48.04 $47.11 $47.53 $45.15 520,589
2016-05-05 $47.69 $48.06 $47.32 $47.91 $45.51 444,052
2016-05-04 $47.11 $47.57 $46.79 $47.56 $45.18 560,291
2016-05-03 $47.74 $47.86 $47.03 $47.36 $44.99 872,536
2016-05-02 $48.36 $48.60 $47.26 $48.09 $45.68 1,019,502
2016-04-29 $50.89 $50.89 $47.63 $48.35 $45.93 1,582,014
2016-04-28 $54.20 $54.33 $52.98 $53.10 $50.44 630,776
2016-04-27 $54.40 $54.57 $54.00 $54.39 $51.67 399,414
2016-04-26 $54.28 $54.45 $53.92 $54.31 $51.59 337,581
2016-04-25 $53.73 $54.32 $53.66 $54.14 $51.43 487,583
2016-04-22 $53.95 $54.32 $53.50 $53.86 $51.17 447,264
2016-04-21 $54.26 $54.55 $53.86 $54.05 $51.35 262,628
2016-04-20 $53.69 $54.48 $53.40 $54.21 $51.50 322,503
2016-04-19 $54.23 $54.43 $53.47 $53.57 $50.89 327,692
2016-04-18 $53.69 $54.34 $53.69 $54.22 $51.51 311,772
2016-04-15 $53.51 $53.74 $53.17 $53.73 $51.04 253,746
2016-04-14 $53.45 $53.69 $53.07 $53.53 $50.85 271,372
2016-04-13 $53.20 $53.48 $52.78 $53.45 $50.78 261,296
2016-04-12 $52.58 $52.94 $52.47 $52.85 $50.21 380,185
2016-04-11 $52.66 $53.23 $52.32 $52.40 $49.78 403,788
2016-04-08 $52.75 $52.86 $52.23 $52.55 $49.92 431,040
2016-04-07 $52.23 $52.60 $52.05 $52.29 $49.67 491,077
2016-04-06 $51.14 $52.61 $51.13 $52.49 $49.86 694,956
2016-04-05 $51.27 $51.46 $51.08 $51.15 $48.59 1,049,988
2016-04-04 $51.50 $51.90 $51.17 $51.75 $49.16 625,223
2016-04-01 $50.12 $51.44 $50.11 $51.35 $48.78 386,874
2016-03-31 $50.48 $50.84 $50.13 $50.30 $47.78 447,279
2016-03-30 $50.49 $51.11 $50.33 $50.54 $48.01 675,204
2016-03-29 $48.59 $50.37 $48.37 $50.23 $47.72 598,179
2016-03-28 $48.65 $48.81 $48.17 $48.65 $46.22 583,421
2016-03-24 $48.24 $48.57 $47.92 $48.48 $46.06 546,480
2016-03-23 $48.62 $49.28 $48.24 $48.60 $46.17 579,864
2016-03-22 $47.72 $48.74 $47.72 $48.61 $46.18 534,510
2016-03-21 $46.86 $48.04 $46.56 $48.02 $45.62 516,333
2016-03-18 $46.19 $47.50 $46.13 $47.02 $44.67 479,378
2016-03-17 $46.63 $46.71 $45.48 $46.30 $43.98 299,045
2016-03-16 $46.71 $46.94 $46.28 $46.64 $44.31 319,039
2016-03-15 $47.46 $47.63 $46.77 $46.81 $44.47 294,766
2016-03-14 $47.33 $47.97 $47.15 $47.79 $45.40 309,810
2016-03-11 $46.99 $47.59 $46.74 $47.51 $45.13 256,698
2016-03-10 $46.81 $47.04 $46.32 $46.68 $44.35 335,074
2016-03-09 $46.85 $46.94 $46.46 $46.75 $44.25 279,666
2016-03-08 $47.21 $47.40 $46.67 $46.72 $44.22 330,764
2016-03-07 $47.48 $47.87 $47.02 $47.58 $45.04 497,097
2016-03-04 $47.57 $48.02 $47.29 $47.69 $45.14 377,037
2016-03-03 $47.02 $47.47 $46.55 $47.47 $44.93 384,216
2016-03-02 $46.97 $47.11 $46.45 $47.00 $44.49 487,615
2016-03-01 $46.54 $47.12 $46.29 $47.12 $44.60 435,150
2016-02-29 $46.53 $46.68 $46.03 $46.35 $43.87 468,837
2016-02-26 $46.90 $47.41 $46.29 $46.57 $44.08 447,522
2016-02-25 $45.86 $46.77 $45.81 $46.73 $44.23 406,070
2016-02-24 $45.24 $45.86 $45.00 $45.75 $43.30 308,557
2016-02-23 $45.75 $46.11 $45.58 $45.60 $43.16 315,346
2016-02-22 $45.93 $46.79 $45.77 $46.02 $43.56 362,493
2016-02-19 $45.20 $45.81 $44.60 $45.67 $43.23 392,168
2016-02-18 $45.56 $45.78 $45.19 $45.26 $42.84 491,650
2016-02-17 $45.47 $46.24 $45.47 $45.57 $43.13 432,106
2016-02-16 $44.79 $45.41 $44.79 $45.20 $42.78 408,995
2016-02-12 $44.07 $44.77 $42.99 $44.27 $41.90 624,514
2016-02-11 $44.24 $44.51 $43.26 $43.29 $40.98 400,865
2016-02-10 $44.43 $45.44 $44.43 $44.84 $42.44 479,088
2016-02-09 $43.73 $44.92 $43.56 $44.17 $41.81 555,545
2016-02-08 $45.44 $45.44 $43.45 $43.90 $41.55 812,946
2016-02-05 $47.91 $48.17 $45.72 $45.93 $43.47 450,641
2016-02-04 $48.22 $48.48 $47.75 $48.13 $45.56 542,827
2016-02-03 $49.49 $49.78 $47.70 $48.28 $45.70 629,504
2016-02-02 $48.91 $49.51 $48.36 $49.28 $46.65 705,374
2016-02-01 $50.17 $50.62 $48.82 $49.30 $46.66 898,034
2016-01-29 $48.00 $48.89 $48.00 $48.88 $46.27 832,526
2016-01-28 $48.76 $49.00 $47.54 $47.90 $45.34 575,916
2016-01-27 $48.49 $49.29 $48.22 $48.55 $45.95 585,778
2016-01-26 $47.99 $48.50 $47.74 $48.50 $45.91 640,469
2016-01-25 $48.34 $48.60 $47.80 $47.92 $45.36 389,611
2016-01-22 $48.35 $48.97 $47.97 $48.61 $46.01 708,005
2016-01-21 $47.96 $48.58 $47.40 $47.90 $45.34 866,923
2016-01-20 $47.48 $47.55 $45.83 $47.09 $44.57 1,003,183
2016-01-19 $48.78 $48.97 $47.18 $47.94 $45.38 644,562
2016-01-15 $47.12 $48.49 $47.03 $48.37 $45.78 737,376
2016-01-14 $48.28 $48.33 $47.45 $48.05 $45.48 769,757
2016-01-13 $48.68 $49.88 $48.08 $48.19 $45.61 1,220,145
2016-01-12 $46.50 $48.61 $46.03 $48.41 $45.82 1,173,360
2016-01-11 $46.52 $46.71 $45.20 $45.68 $43.24 523,355
2016-01-08 $46.71 $46.79 $45.98 $46.33 $43.85 821,847
2016-01-07 $46.45 $47.04 $46.14 $46.58 $44.09 706,087
2016-01-06 $46.89 $47.47 $46.79 $47.24 $44.71 1,637,998
2016-01-05 $47.16 $47.84 $47.07 $47.49 $44.95 537,711
2016-01-04 $47.61 $47.75 $46.83 $47.14 $44.62 855,253
2015-12-31 $48.76 $49.13 $48.06 $48.06 $45.49 397,782
2015-12-30 $49.30 $49.57 $48.95 $49.00 $46.38 308,400
2015-12-29 $49.21 $49.73 $49.14 $49.26 $46.63 394,687
2015-12-28 $48.09 $49.07 $48.06 $48.99 $46.37 405,898
2015-12-24 $48.65 $48.87 $48.38 $48.55 $45.95 149,822
2015-12-23 $48.25 $48.79 $48.11 $48.68 $46.08 461,163
2015-12-22 $48.46 $48.47 $48.00 $48.22 $45.64 819,353
2015-12-21 $48.93 $49.03 $48.04 $48.30 $45.72 549,554
2015-12-18 $48.76 $49.06 $48.46 $48.68 $46.08 1,038,801
2015-12-17 $49.17 $49.51 $48.58 $48.72 $46.12 1,023,309
2015-12-16 $47.91 $49.35 $47.91 $49.15 $46.52 1,319,287
2015-12-15 $47.00 $47.22 $46.31 $47.16 $44.64 580,258
2015-12-14 $47.13 $47.51 $46.59 $46.71 $44.21 605,404
2015-12-11 $47.40 $47.68 $47.02 $47.14 $44.62 300,382
2015-12-10 $47.83 $48.22 $47.66 $48.04 $45.32 295,346
2015-12-09 $48.40 $48.82 $47.78 $47.87 $45.16 502,639
2015-12-08 $48.26 $49.08 $48.20 $48.63 $45.87 394,225
2015-12-07 $48.99 $49.62 $48.19 $48.50 $45.75 642,021
2015-12-04 $49.25 $49.75 $48.76 $48.97 $46.20 593,243
2015-12-03 $50.76 $50.92 $48.75 $49.28 $46.49 449,811
2015-12-02 $51.18 $51.40 $50.57 $50.68 $47.81 406,968
2015-12-01 $50.98 $51.38 $50.73 $51.14 $48.24 560,356
2015-11-30 $51.65 $51.78 $50.90 $50.91 $48.03 348,062
2015-11-27 $51.31 $51.69 $51.06 $51.60 $48.68 111,612
2015-11-25 $51.21 $51.44 $51.09 $51.28 $48.37 195,615
2015-11-24 $50.98 $51.42 $50.45 $51.21 $48.31 309,132
2015-11-23 $50.83 $51.34 $50.63 $51.33 $48.42 322,581
2015-11-20 $50.78 $51.14 $50.64 $50.93 $48.04 280,734
2015-11-19 $51.51 $51.54 $50.61 $50.66 $47.79 291,646
2015-11-18 $51.68 $51.86 $51.31 $51.52 $48.60 311,981
2015-11-17 $51.68 $52.36 $51.39 $51.55 $48.63 317,178
2015-11-16 $50.94 $51.75 $50.90 $51.71 $48.78 349,581
2015-11-13 $51.06 $51.38 $50.60 $50.95 $48.06 435,050
2015-11-12 $53.06 $53.06 $51.09 $51.21 $48.31 406,829
2015-11-11 $54.13 $54.13 $53.23 $53.35 $50.33 290,616
2015-11-10 $53.34 $54.10 $53.33 $54.10 $51.03 453,073
2015-11-09 $53.50 $53.80 $52.77 $53.37 $50.35 350,104
2015-11-06 $54.08 $54.08 $52.55 $53.65 $50.61 504,237
2015-11-05 $53.40 $55.26 $53.11 $54.29 $51.21 621,158
2015-11-04 $52.89 $53.36 $52.44 $52.67 $49.69 647,049
2015-11-03 $52.79 $53.16 $52.39 $52.80 $49.81 404,457
2015-11-02 $52.79 $53.09 $52.52 $52.87 $49.87 629,658
2015-10-30 $52.63 $53.20 $52.48 $52.69 $49.70 482,141
2015-10-29 $52.15 $52.85 $52.09 $52.67 $49.69 488,225
2015-10-28 $51.98 $52.65 $51.69 $52.29 $49.33 715,378
2015-10-27 $51.55 $51.80 $51.12 $51.80 $48.86 467,005
2015-10-26 $51.70 $52.26 $51.48 $51.61 $48.69 482,703
2015-10-23 $51.15 $51.95 $50.72 $51.73 $48.80 653,841
2015-10-22 $52.61 $52.61 $50.69 $50.76 $47.88 408,839
2015-10-21 $52.39 $52.70 $51.40 $52.37 $49.40 273,520
2015-10-20 $52.34 $52.42 $51.84 $52.12 $49.17 299,693
2015-10-19 $53.04 $53.28 $52.18 $52.42 $49.45 583,575
2015-10-16 $53.03 $53.48 $52.72 $53.15 $50.14 240,846
2015-10-15 $52.39 $53.11 $52.06 $53.05 $50.04 255,726
2015-10-14 $52.85 $53.23 $52.16 $52.31 $49.35 241,926
2015-10-13 $53.42 $53.82 $52.66 $52.74 $49.75 303,198
2015-10-12 $52.94 $53.96 $52.45 $53.75 $50.70 305,844
2015-10-09 $52.67 $53.29 $52.39 $53.23 $50.21 339,269
2015-10-08 $53.03 $53.14 $51.95 $52.67 $49.69 405,382
2015-10-07 $52.84 $53.32 $52.53 $53.14 $50.13 277,275
2015-10-06 $53.41 $53.75 $51.94 $52.70 $49.71 321,583
2015-10-05 $53.71 $54.22 $53.28 $53.49 $50.46 364,855
2015-10-02 $51.93 $53.30 $51.81 $53.30 $50.28 342,331
2015-10-01 $51.99 $52.45 $51.28 $52.40 $49.43 553,471
2015-09-30 $52.12 $52.45 $51.37 $51.99 $49.04 752,669
2015-09-29 $52.59 $53.59 $51.43 $51.76 $48.83 709,035
2015-09-28 $55.06 $55.06 $52.08 $52.52 $49.54 892,540
2015-09-25 $57.85 $57.96 $54.54 $55.02 $51.90 745,425
2015-09-24 $56.75 $58.18 $56.66 $57.35 $54.10 550,592
2015-09-23 $56.84 $57.86 $56.70 $57.22 $53.98 505,836
2015-09-22 $57.34 $57.70 $56.19 $56.78 $53.56 450,330
2015-09-21 $57.55 $58.73 $57.39 $57.79 $54.52 1,125,590
2015-09-18 $55.24 $57.44 $54.66 $57.36 $54.11 950,165
2015-09-17 $54.02 $56.20 $54.02 $55.65 $52.50 622,425
2015-09-16 $53.20 $54.15 $52.92 $54.01 $50.95 388,854
2015-09-15 $52.86 $53.41 $52.75 $53.27 $50.25 254,842
2015-09-14 $53.43 $53.43 $52.52 $52.77 $49.78 323,042
2015-09-11 $52.82 $54.03 $52.75 $53.43 $50.25 436,510
2015-09-10 $52.24 $53.33 $52.00 $53.02 $49.86 447,319
2015-09-09 $52.61 $53.31 $52.12 $52.32 $49.21 627,367
2015-09-08 $51.20 $51.55 $50.81 $51.46 $48.40 206,611

Hill-Rom Holdings Inc (HRC) News Headlines

Recent Hill-Rom Holdings Inc (HRC) News
Similar Companies to Hill-Rom Holdings Inc (HRC) in the Medical Instruments & Supplies Industry
Stock Name Stock Ticker Industry Sector Employees
Becton Dickinson And Company BDX Medical Instruments & Supplies Healthcare 75,000
Baxter International Inc BAX Medical Instruments & Supplies Healthcare 68,000
Teleflex Incorporated TFX Medical Instruments & Supplies Healthcare 14,000
Intuitive Surgical Inc ISRG Medical Instruments & Supplies Healthcare 13,166
DENTSPLY Sirona Inc XRAY Medical Instruments & Supplies Healthcare 13,000
Hill-Rom Holdings Inc HRC Medical Instruments & Supplies Healthcare 10,000
Varian Medical Systems Inc VAR Medical Instruments & Supplies Healthcare 10,000
West Pharmaceutical Services Inc WST Medical Instruments & Supplies Healthcare 8,000
Merit Medical Systems Inc MMSI Medical Instruments & Supplies Healthcare 8,000
Cooper Companies Inc COO Medical Instruments & Supplies Healthcare 7,501
Nuvestan
Resources

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.