Incyte Corp (INCY) Exchange: NASDAQ

Data as of Nov. 30, 2023

$53.74 ($0.34) 0.64%

Incyte Corp - Daily Information
Click for more stock information on Incyte Corp.
Daily Information Data
Date Nov. 30, 2023
Open $53.58
Previous Close $53.74
High $53.78
Low $53.21
Adjusted Open $53.58
Previous Adjusted Close $53.74
Adjusted High $53.78
Adjusted Low $53.21

About Incyte Corp (INCY)

Incyte Corp (INCY) is a biopharmaceutical company headquartered in Wilmington, Delaware. Founded in 1991, the company is focused on developing treatments for cancer and inflammation-related diseases. Incyte has a twofold mission: helping patients live longer, healthier lives, and becoming the leader in discovering and developing transformative, life-saving treatments. The company’s research and development efforts have led to accelerated approval of Jakafi and Iclusig, which are drugs used to treat a variety of conditions including cancer, leukemia, and aneurysms. Incyte has been a publicly traded company since 1993 and has seen tremendous growth over the past decades, increasing its annual revenue from just over $3 million in 1997 to more than $1.9 billion in 2018. Today, Incyte has a market cap of roughly $19.5 billion and employs more than 1,800 people.

Historical Stock Data for Incyte Corp (INCY)

Date Open High Low Close Adj.Close Volume
2023-11-24 $53.58 $53.78 $53.21 $53.74 $53.74 430,700
2023-11-22 $53.53 $54.10 $53.24 $53.40 $53.40 1,110,949
2023-11-21 $53.20 $54.00 $52.82 $53.23 $53.23 1,489,312
2023-11-20 $54.49 $55.18 $54.21 $54.71 $54.71 1,512,257
2023-11-17 $54.46 $54.49 $53.78 $54.27 $54.27 2,990,942
2023-11-16 $55.13 $55.17 $53.55 $53.99 $53.99 1,748,830
2023-11-15 $54.44 $55.50 $54.31 $54.98 $54.98 1,953,398
2023-11-14 $53.60 $54.81 $53.38 $54.57 $54.57 1,938,447
2023-11-13 $52.09 $53.41 $52.09 $53.12 $53.12 1,593,260
2023-11-10 $52.73 $52.73 $51.47 $52.44 $52.44 1,552,857
2023-11-09 $54.25 $54.37 $52.32 $52.52 $52.52 1,560,437
2023-11-08 $54.85 $54.85 $53.48 $54.06 $54.06 1,886,499
2023-11-07 $54.36 $54.92 $54.05 $54.72 $54.72 1,365,403
2023-11-06 $55.20 $55.36 $54.35 $54.57 $54.57 1,375,512
2023-11-03 $54.25 $55.00 $54.02 $54.85 $54.85 2,001,804
2023-11-02 $54.22 $54.76 $53.51 $53.97 $53.97 1,295,130
2023-11-01 $54.00 $54.59 $52.89 $54.37 $54.37 2,239,946
2023-10-31 $51.96 $54.08 $50.27 $53.93 $53.93 3,744,776
2023-10-30 $52.60 $52.99 $51.37 $52.16 $52.16 3,300,446
2023-10-27 $54.24 $54.54 $52.36 $52.54 $52.54 1,495,362
2023-10-26 $54.14 $54.39 $53.59 $54.27 $54.27 1,769,641
2023-10-25 $54.48 $54.70 $53.47 $54.25 $54.25 1,385,072
2023-10-24 $55.38 $55.90 $54.61 $54.95 $54.95 1,669,321
2023-10-23 $55.16 $55.40 $54.53 $55.10 $55.10 1,426,436
2023-10-20 $55.64 $56.13 $54.98 $55.13 $55.13 2,138,958
2023-10-19 $56.37 $56.64 $55.49 $55.64 $55.64 1,699,386
2023-10-18 $57.06 $57.69 $56.67 $56.82 $56.82 1,351,237
2023-10-17 $57.51 $57.92 $56.90 $57.19 $57.19 1,166,217
2023-10-16 $57.97 $58.06 $57.30 $57.63 $57.63 1,207,275
2023-10-13 $56.42 $57.63 $56.42 $57.61 $57.61 1,248,304
2023-10-12 $56.93 $56.93 $56.08 $56.57 $56.57 1,334,097
2023-10-11 $57.50 $57.80 $56.73 $56.96 $56.96 1,357,279
2023-10-10 $56.95 $57.74 $56.78 $57.24 $57.24 1,505,282
2023-10-09 $56.89 $57.01 $55.65 $56.68 $56.68 2,210,140
2023-10-06 $58.72 $58.76 $57.31 $57.33 $57.33 1,545,865
2023-10-05 $58.13 $58.87 $58.05 $58.81 $58.81 1,483,100
2023-10-04 $58.81 $58.81 $57.57 $58.16 $58.16 1,549,344
2023-10-03 $57.75 $58.69 $57.62 $58.56 $58.56 1,846,127
2023-10-02 $57.61 $58.09 $56.82 $58.06 $58.06 1,932,289
2023-09-29 $58.86 $58.86 $57.66 $57.77 $57.77 1,428,726
2023-09-28 $59.13 $59.33 $58.45 $58.61 $58.61 795,163
2023-09-27 $59.46 $59.85 $58.74 $59.11 $59.11 1,118,242
2023-09-26 $58.56 $59.62 $58.52 $59.28 $59.28 1,473,032
2023-09-25 $58.05 $58.83 $57.90 $58.75 $58.75 1,902,974
2023-09-22 $58.77 $59.34 $57.91 $58.10 $58.10 2,306,860
2023-09-21 $60.24 $60.39 $58.76 $58.81 $58.81 2,011,676
2023-09-20 $60.75 $61.00 $60.30 $60.37 $60.37 1,376,331
2023-09-19 $59.53 $60.83 $59.52 $60.60 $60.60 2,576,955
2023-09-18 $59.83 $60.05 $58.54 $59.51 $59.51 4,662,046
2023-09-15 $63.43 $63.91 $62.50 $62.55 $62.55 2,100,531
2023-09-14 $63.16 $63.85 $62.91 $63.48 $63.48 1,775,018
2023-09-13 $64.23 $64.57 $62.99 $63.10 $63.10 1,737,584
2023-09-12 $64.50 $64.69 $63.65 $64.23 $64.23 1,454,836
2023-09-11 $64.03 $64.84 $63.73 $64.41 $64.41 1,788,552
2023-09-08 $63.81 $64.34 $63.59 $63.98 $63.98 1,409,453
2023-09-07 $63.26 $63.56 $62.78 $63.45 $63.45 2,492,507
2023-09-06 $63.23 $63.51 $62.52 $63.19 $63.19 1,939,134
2023-09-05 $64.83 $65.16 $63.23 $63.28 $63.28 1,863,733
2023-09-01 $65.03 $65.43 $64.56 $64.69 $64.69 1,356,051
2023-08-31 $65.19 $65.38 $64.40 $64.53 $64.53 1,408,952
2023-08-30 $64.63 $65.44 $64.60 $65.25 $65.25 1,578,295
2023-08-29 $64.82 $65.61 $64.41 $64.59 $64.59 1,411,092
2023-08-28 $64.00 $65.13 $63.84 $64.83 $64.83 1,121,592
2023-08-25 $64.25 $64.56 $63.57 $63.86 $63.86 1,113,123
2023-08-24 $64.53 $65.38 $64.19 $64.23 $64.23 1,107,852
2023-08-23 $65.04 $65.28 $64.38 $64.65 $64.65 1,053,158
2023-08-22 $64.83 $65.55 $64.46 $64.79 $64.79 1,212,029
2023-08-21 $64.04 $65.02 $63.67 $64.88 $64.88 1,459,318
2023-08-18 $63.78 $64.56 $63.58 $64.04 $64.04 831,689
2023-08-17 $64.79 $65.02 $64.13 $64.21 $64.21 1,875,845
2023-08-16 $65.19 $65.63 $64.63 $64.73 $64.73 1,044,696
2023-08-15 $64.91 $65.70 $64.77 $65.41 $65.41 787,710
2023-08-14 $65.71 $66.15 $65.10 $65.24 $65.24 2,256,835
2023-08-11 $65.73 $66.24 $65.45 $65.93 $65.93 1,061,002
2023-08-10 $65.66 $66.44 $65.27 $65.51 $65.51 1,703,939
2023-08-09 $64.58 $65.93 $64.54 $65.42 $65.42 1,372,954
2023-08-08 $65.27 $65.54 $64.26 $64.53 $64.53 1,165,362
2023-08-07 $63.79 $65.20 $63.57 $64.91 $64.91 1,627,340
2023-08-04 $64.46 $65.10 $63.58 $63.63 $63.63 1,261,216
2023-08-03 $65.72 $65.83 $64.97 $64.98 $64.98 1,300,107
2023-08-02 $63.79 $65.98 $63.79 $65.68 $65.68 2,041,316
2023-08-01 $65.47 $65.76 $62.20 $63.69 $63.69 2,591,408
2023-07-31 $63.07 $63.95 $62.90 $63.72 $63.72 2,092,084
2023-07-28 $63.15 $63.25 $62.50 $63.09 $63.09 1,314,462
2023-07-27 $62.77 $63.35 $62.52 $62.68 $62.68 1,347,384
2023-07-26 $63.80 $63.80 $62.53 $62.80 $62.80 1,466,242
2023-07-25 $63.94 $64.38 $63.62 $63.79 $63.79 1,316,714
2023-07-24 $64.26 $64.50 $63.32 $63.46 $63.46 973,003
2023-07-21 $64.17 $64.39 $63.49 $64.15 $64.15 1,663,922
2023-07-20 $63.30 $64.04 $63.11 $64.01 $64.01 1,648,419
2023-07-19 $62.26 $62.94 $62.03 $62.90 $62.90 1,533,396
2023-07-18 $61.03 $62.77 $61.03 $61.68 $61.68 1,611,905
2023-07-17 $61.71 $61.74 $61.05 $61.08 $61.08 1,121,824
2023-07-14 $61.75 $62.05 $60.86 $61.76 $61.76 1,172,323
2023-07-13 $62.63 $62.69 $61.91 $61.94 $61.94 1,124,113
2023-07-12 $63.65 $63.65 $62.50 $62.65 $62.65 1,730,151
2023-07-11 $62.16 $62.88 $61.93 $62.84 $62.84 1,206,137
2023-07-10 $61.92 $62.71 $61.79 $61.89 $61.89 1,239,538
2023-07-07 $62.77 $62.87 $61.67 $62.07 $62.07 1,054,327
2023-07-06 $62.68 $63.05 $62.23 $62.86 $62.86 1,374,738
2023-07-05 $62.25 $63.04 $61.73 $62.99 $62.99 1,612,168
2023-07-03 $62.15 $62.52 $61.82 $62.08 $62.08 543,049
2023-06-30 $62.11 $62.48 $61.86 $62.25 $62.25 1,449,162
2023-06-29 $60.84 $62.04 $60.56 $61.85 $61.85 1,836,277
2023-06-28 $61.98 $61.98 $60.57 $60.95 $60.95 1,863,726
2023-06-27 $63.09 $63.41 $61.17 $61.68 $61.68 1,706,341
2023-06-26 $62.49 $63.06 $61.26 $62.94 $62.94 2,052,391
2023-06-23 $61.89 $62.98 $61.58 $62.45 $62.45 4,453,774
2023-06-22 $61.89 $62.12 $61.64 $61.91 $61.91 2,660,304
2023-06-21 $61.79 $62.25 $61.46 $61.89 $61.89 2,799,412
2023-06-20 $63.42 $63.53 $61.69 $61.75 $61.75 2,862,722
2023-06-16 $62.81 $64.02 $62.48 $63.23 $63.23 8,439,937
2023-06-15 $61.37 $62.65 $61.21 $62.58 $62.58 3,215,358
2023-06-14 $62.14 $62.30 $61.28 $61.44 $61.44 1,631,313
2023-06-13 $61.80 $62.69 $61.58 $61.95 $61.95 4,615,518
2023-06-12 $61.16 $62.12 $61.00 $62.10 $62.10 3,646,147
2023-06-09 $61.34 $61.76 $60.61 $61.04 $61.04 1,509,292
2023-06-08 $61.50 $61.75 $60.95 $61.51 $61.51 1,313,742
2023-06-07 $61.58 $61.90 $61.01 $61.39 $61.39 1,642,355
2023-06-06 $62.65 $62.74 $61.41 $61.71 $61.71 1,930,540
2023-06-05 $62.36 $62.91 $62.18 $62.37 $62.37 1,377,727
2023-06-02 $61.50 $62.60 $61.42 $62.54 $62.54 1,760,372
2023-06-01 $61.59 $61.90 $60.71 $61.51 $61.51 1,755,194
2023-05-31 $61.92 $62.44 $61.41 $61.55 $61.55 4,628,700
2023-05-30 $62.19 $62.71 $61.25 $61.87 $61.87 1,307,235
2023-05-26 $62.87 $63.00 $62.32 $62.58 $62.58 1,347,453
2023-05-25 $63.66 $63.73 $62.48 $62.87 $62.87 1,716,425
2023-05-24 $64.80 $65.13 $64.27 $64.28 $64.28 1,423,455
2023-05-23 $64.36 $65.96 $64.36 $65.08 $65.08 1,844,335
2023-05-22 $63.94 $64.68 $63.43 $64.39 $64.39 1,341,212
2023-05-19 $63.80 $64.34 $63.33 $63.57 $63.57 1,905,609
2023-05-18 $64.57 $64.75 $63.06 $63.63 $63.63 1,352,613
2023-05-17 $64.65 $64.80 $63.58 $64.55 $64.55 1,188,142
2023-05-16 $65.72 $65.81 $64.68 $64.70 $64.70 1,246,031
2023-05-15 $65.50 $66.24 $65.30 $66.20 $66.20 1,429,750
2023-05-12 $64.20 $65.41 $64.16 $65.28 $65.28 1,283,121
2023-05-11 $64.11 $64.19 $63.48 $64.17 $64.17 1,488,449
2023-05-10 $64.96 $65.01 $63.84 $63.92 $63.92 1,914,652
2023-05-09 $65.39 $65.71 $64.62 $64.77 $64.77 1,583,317
2023-05-08 $66.58 $66.69 $65.49 $65.79 $65.79 1,239,880
2023-05-05 $66.75 $67.72 $65.64 $66.56 $66.56 1,626,638
2023-05-04 $67.39 $67.50 $66.04 $66.19 $66.19 2,438,997
2023-05-03 $69.67 $69.83 $67.92 $68.04 $68.04 2,474,336
2023-05-02 $68.08 $72.16 $68.06 $69.96 $69.96 4,536,470
2023-05-01 $74.63 $75.74 $74.47 $75.34 $75.34 1,908,332
2023-04-28 $73.60 $75.03 $73.15 $74.41 $74.41 1,278,728
2023-04-27 $73.69 $73.84 $72.53 $73.65 $73.65 1,405,191
2023-04-26 $73.00 $73.61 $72.24 $73.53 $73.53 1,209,810
2023-04-25 $75.35 $75.52 $72.96 $73.55 $73.55 1,606,264
2023-04-24 $74.56 $75.54 $74.48 $75.25 $75.25 1,606,638
2023-04-21 $74.14 $75.10 $73.70 $74.59 $74.59 6,703,997
2023-04-20 $73.64 $74.28 $73.13 $73.85 $73.85 1,383,589
2023-04-19 $73.67 $73.83 $72.66 $73.81 $73.81 1,444,425
2023-04-18 $74.88 $74.98 $72.60 $73.80 $73.80 1,411,273
2023-04-17 $75.03 $75.08 $74.23 $75.00 $75.00 1,524,344
2023-04-14 $75.12 $75.28 $73.91 $74.50 $74.50 1,047,641
2023-04-13 $74.05 $75.51 $73.99 $75.33 $75.33 1,000,862
2023-04-12 $74.31 $75.07 $73.54 $73.94 $73.94 937,103
2023-04-11 $74.23 $74.53 $73.65 $74.17 $74.17 1,070,798
2023-04-10 $73.48 $74.66 $72.99 $73.93 $73.93 1,457,022
2023-04-06 $74.10 $76.04 $73.87 $75.51 $75.51 1,632,622
2023-04-05 $72.88 $74.08 $72.68 $73.78 $73.78 1,508,264
2023-04-04 $72.48 $72.84 $72.18 $72.65 $72.65 1,213,720
2023-04-03 $72.09 $72.83 $71.97 $72.66 $72.66 1,173,045
2023-03-31 $71.17 $72.37 $70.96 $72.27 $72.27 1,960,931
2023-03-30 $71.39 $71.48 $70.84 $71.04 $71.04 912,581
2023-03-29 $70.73 $71.22 $70.51 $71.14 $71.14 953,620
2023-03-28 $70.81 $71.33 $70.03 $70.31 $70.31 1,106,697
2023-03-27 $70.58 $71.42 $70.35 $70.81 $70.81 1,425,642
2023-03-24 $70.74 $71.74 $67.83 $70.23 $70.23 3,459,525
2023-03-23 $72.42 $72.83 $71.69 $72.26 $72.26 2,088,239
2023-03-22 $73.52 $73.86 $72.22 $72.26 $72.26 1,337,468
2023-03-21 $74.32 $74.57 $73.08 $73.49 $73.49 1,064,327
2023-03-20 $73.53 $74.51 $72.96 $74.22 $74.22 1,197,475
2023-03-17 $73.97 $74.01 $72.81 $73.62 $73.62 2,855,632
2023-03-16 $72.32 $74.04 $72.32 $73.97 $73.97 1,336,558
2023-03-15 $73.56 $73.56 $72.00 $72.47 $72.47 1,502,818
2023-03-14 $73.31 $74.09 $72.98 $74.00 $74.00 1,269,170
2023-03-13 $72.27 $74.54 $72.18 $73.18 $73.18 1,351,586
2023-03-10 $72.75 $73.51 $71.49 $72.01 $72.01 1,514,268
2023-03-09 $73.96 $74.21 $72.46 $72.86 $72.86 956,180
2023-03-08 $74.21 $74.32 $73.60 $73.79 $73.79 888,760
2023-03-07 $75.89 $75.89 $74.12 $74.38 $74.38 1,210,903
2023-03-06 $75.80 $76.24 $75.11 $75.85 $75.85 1,811,401
2023-03-03 $77.39 $77.74 $76.78 $77.56 $77.56 1,270,243
2023-03-02 $77.58 $77.58 $76.95 $77.31 $77.31 1,166,922
2023-03-01 $77.01 $78.02 $76.85 $77.83 $77.83 1,459,643
2023-02-28 $76.54 $77.27 $76.00 $76.98 $76.98 1,974,862
2023-02-27 $77.18 $77.65 $76.47 $76.61 $76.61 1,099,898
2023-02-24 $77.43 $77.54 $76.70 $77.02 $77.02 1,408,582
2023-02-23 $78.30 $78.62 $77.35 $77.66 $77.66 980,347
2023-02-22 $78.68 $78.91 $78.16 $78.51 $78.51 1,143,187
2023-02-21 $78.93 $79.58 $78.17 $78.49 $78.49 1,439,482
2023-02-17 $78.07 $79.32 $77.81 $79.00 $79.00 3,142,387
2023-02-16 $79.48 $79.71 $78.20 $78.24 $78.24 1,135,207
2023-02-15 $79.00 $79.38 $78.27 $79.35 $79.35 1,083,380
2023-02-14 $80.20 $80.22 $78.91 $79.36 $79.36 1,244,594
2023-02-13 $79.22 $80.13 $79.06 $80.08 $80.08 1,380,092
2023-02-10 $81.00 $81.08 $79.09 $79.26 $79.26 2,258,286
2023-02-09 $80.80 $81.49 $80.28 $81.24 $81.24 1,690,541
2023-02-08 $80.96 $81.14 $79.45 $80.50 $80.50 2,357,172
2023-02-07 $83.50 $83.75 $79.08 $80.96 $80.96 4,166,852
2023-02-06 $83.61 $84.84 $82.73 $84.36 $84.36 2,230,623
2023-02-03 $84.69 $85.20 $83.38 $83.61 $83.61 1,434,308
2023-02-02 $85.30 $85.59 $83.54 $84.49 $84.49 1,650,019
2023-02-01 $84.80 $85.85 $84.53 $85.60 $85.60 1,077,335
2023-01-31 $84.06 $86.05 $84.02 $85.14 $85.14 2,113,213
2023-01-30 $85.40 $85.73 $83.50 $83.65 $83.65 1,692,180
2023-01-27 $85.76 $86.08 $85.42 $85.70 $85.70 931,526
2023-01-26 $85.00 $86.29 $84.37 $86.01 $86.01 1,560,723
2023-01-25 $83.57 $84.99 $83.44 $84.97 $84.97 1,103,760
2023-01-24 $83.48 $84.00 $83.07 $83.64 $83.64 1,304,053
2023-01-23 $83.36 $83.79 $82.89 $83.48 $83.48 974,146
2023-01-20 $83.97 $84.13 $82.81 $83.20 $83.20 1,960,303
2023-01-19 $82.30 $83.93 $82.17 $83.88 $83.88 1,522,815
2023-01-18 $81.09 $82.44 $80.87 $82.27 $82.27 1,347,860
2023-01-17 $80.68 $81.92 $80.68 $81.26 $81.26 1,883,603
2023-01-13 $80.19 $81.69 $80.19 $80.83 $80.83 1,080,869
2023-01-12 $79.67 $80.90 $78.89 $80.45 $80.45 3,823,564
2023-01-11 $79.52 $80.02 $78.28 $79.68 $79.68 1,866,899
2023-01-10 $78.90 $80.52 $78.86 $79.55 $79.55 1,687,419
2023-01-09 $80.89 $81.19 $78.71 $78.82 $78.82 2,276,626
2023-01-06 $81.00 $81.16 $80.21 $80.87 $80.87 2,778,678
2023-01-05 $78.58 $80.83 $78.30 $80.16 $80.16 4,437,254
2023-01-04 $80.13 $80.51 $78.84 $79.08 $79.08 1,889,529
2023-01-03 $80.17 $80.97 $79.15 $79.55 $79.55 1,456,887
2022-12-30 $79.25 $80.40 $78.87 $80.32 $80.32 697,893
2022-12-29 $79.59 $80.22 $79.22 $79.48 $79.48 662,906
2022-12-28 $79.66 $80.28 $79.19 $79.44 $79.44 924,615
2022-12-27 $81.49 $81.68 $79.44 $79.59 $79.59 730,587
2022-12-23 $80.82 $81.41 $80.46 $81.36 $81.36 1,262,761
2022-12-22 $80.34 $81.15 $79.94 $81.12 $81.12 630,954
2022-12-21 $81.36 $81.76 $80.25 $80.52 $80.52 1,150,761
2022-12-20 $80.46 $81.27 $80.27 $81.07 $81.07 1,722,996
2022-12-19 $81.62 $82.38 $80.13 $80.59 $80.59 1,665,529
2022-12-16 $81.70 $82.42 $81.08 $82.03 $82.03 3,162,936
2022-12-15 $81.98 $82.52 $81.77 $82.23 $82.23 1,051,823
2022-12-14 $82.68 $83.02 $81.80 $82.67 $82.67 1,148,565
2022-12-13 $82.85 $83.45 $82.63 $82.91 $82.91 1,182,075
2022-12-12 $82.46 $82.53 $81.65 $82.36 $82.36 1,077,355
2022-12-09 $84.15 $84.49 $82.25 $82.34 $82.34 1,462,381
2022-12-08 $84.21 $84.58 $83.52 $84.11 $84.11 1,019,835
2022-12-07 $82.57 $84.13 $82.32 $84.03 $84.03 1,145,379
2022-12-06 $84.02 $84.16 $82.24 $82.54 $82.54 2,023,996
2022-12-05 $82.77 $84.57 $82.60 $84.08 $84.08 2,245,197
2022-12-02 $80.28 $83.35 $80.01 $83.13 $83.13 1,651,710
2022-12-01 $80.00 $81.00 $79.65 $80.68 $80.68 1,333,823
2022-11-30 $78.00 $79.70 $77.45 $79.67 $79.67 1,698,039
2022-11-29 $77.90 $77.95 $77.06 $77.80 $77.80 612,855
2022-11-28 $78.30 $79.00 $77.61 $77.83 $77.83 867,873
2022-11-25 $77.33 $78.26 $77.27 $78.26 $78.26 238,798
2022-11-23 $78.37 $78.90 $77.53 $77.76 $77.76 1,150,616
2022-11-22 $78.74 $78.74 $77.79 $78.27 $78.27 819,161
2022-11-21 $77.50 $78.84 $76.90 $78.41 $78.41 1,018,189
2022-11-18 $78.27 $78.89 $76.94 $77.45 $77.45 804,866
2022-11-17 $76.58 $78.22 $76.27 $77.96 $77.96 961,840
2022-11-16 $76.85 $77.39 $76.46 $76.71 $76.71 697,816
2022-11-15 $78.07 $78.07 $76.38 $76.62 $76.62 1,003,882
2022-11-14 $77.70 $78.37 $77.06 $77.09 $77.09 1,223,516
2022-11-11 $77.47 $77.77 $75.46 $77.53 $77.53 1,195,829
2022-11-10 $79.16 $79.19 $76.43 $77.78 $77.78 2,113,753
2022-11-09 $76.86 $78.03 $76.68 $77.22 $77.22 1,563,455
2022-11-08 $75.84 $77.16 $75.82 $76.69 $76.69 1,045,830
2022-11-07 $77.49 $77.85 $75.85 $75.90 $75.90 1,536,592
2022-11-04 $77.36 $77.85 $76.22 $77.30 $77.30 2,178,948
2022-11-03 $76.49 $77.49 $75.24 $76.90 $76.90 1,165,690
2022-11-02 $76.67 $78.74 $76.27 $77.15 $77.15 3,108,633
2022-11-01 $75.52 $81.00 $75.39 $76.95 $76.95 4,135,866
2022-10-31 $73.97 $74.71 $73.56 $74.34 $74.34 2,203,840
2022-10-28 $73.54 $74.64 $73.17 $74.60 $74.60 1,114,098
2022-10-27 $73.76 $73.86 $72.56 $72.86 $72.86 899,942
2022-10-26 $72.53 $74.27 $72.53 $73.62 $73.62 1,189,943
2022-10-25 $72.49 $73.01 $71.91 $72.42 $72.42 1,054,289
2022-10-24 $71.26 $73.07 $70.28 $72.47 $72.47 1,919,721
2022-10-21 $68.98 $70.97 $68.15 $70.58 $70.58 4,874,806
2022-10-20 $69.69 $70.45 $68.72 $68.96 $68.96 1,096,658
2022-10-19 $70.53 $70.98 $69.08 $69.59 $69.59 1,305,177
2022-10-18 $71.14 $71.97 $70.86 $71.11 $71.11 1,497,448
2022-10-17 $69.72 $70.71 $69.31 $70.36 $70.36 1,417,518
2022-10-14 $69.12 $69.64 $68.32 $69.10 $69.10 1,202,896
2022-10-13 $66.48 $69.06 $66.33 $68.42 $68.42 1,456,785
2022-10-12 $67.35 $67.84 $66.70 $67.51 $67.51 1,029,977
2022-10-11 $67.76 $68.16 $66.69 $67.25 $67.25 1,392,886
2022-10-10 $68.56 $68.63 $67.45 $67.58 $67.58 990,967
2022-10-07 $69.14 $69.40 $68.25 $68.42 $68.42 1,199,993
2022-10-06 $69.12 $69.92 $68.52 $69.64 $69.64 1,125,267
2022-10-05 $69.21 $69.98 $68.51 $69.50 $69.50 1,019,960
2022-10-04 $69.41 $69.97 $68.64 $69.56 $69.56 1,146,357
2022-10-03 $67.13 $69.07 $66.50 $68.83 $68.83 1,365,260
2022-09-30 $66.84 $67.91 $66.56 $66.64 $66.64 1,615,568
2022-09-29 $67.42 $67.59 $66.14 $66.61 $66.61 1,265,247
2022-09-28 $66.95 $67.97 $66.60 $67.66 $67.66 1,559,237
2022-09-27 $66.48 $67.53 $65.88 $66.44 $66.44 1,818,937
2022-09-26 $66.60 $67.26 $65.92 $66.18 $66.18 1,115,084
2022-09-23 $67.33 $67.33 $66.10 $66.89 $66.89 1,311,579
2022-09-22 $66.16 $67.90 $65.62 $67.41 $67.41 1,239,549
2022-09-21 $68.42 $68.97 $66.83 $66.83 $66.83 1,503,916
2022-09-20 $68.20 $68.60 $67.55 $68.26 $68.26 939,399
2022-09-19 $68.42 $68.91 $67.19 $68.81 $68.81 1,207,249
2022-09-16 $68.86 $69.18 $67.75 $68.83 $68.83 2,358,030
2022-09-15 $68.22 $69.40 $68.00 $68.98 $68.98 1,137,660
2022-09-14 $68.55 $68.59 $67.37 $68.42 $68.42 1,299,661
2022-09-13 $69.90 $69.95 $67.86 $68.14 $68.14 1,284,742
2022-09-12 $72.20 $72.31 $70.37 $70.53 $70.53 1,459,014
2022-09-09 $71.72 $72.80 $71.61 $72.20 $72.20 976,728
2022-09-08 $71.25 $71.94 $70.57 $71.72 $71.72 1,591,272
2022-09-07 $69.13 $71.82 $68.95 $71.41 $71.41 1,376,399
2022-09-06 $70.54 $70.54 $68.51 $69.11 $69.11 1,037,678
2022-09-02 $71.41 $72.02 $69.98 $70.21 $70.21 1,490,751
2022-09-01 $69.90 $71.39 $69.36 $71.35 $71.35 939,365
2022-08-31 $70.53 $71.16 $70.17 $70.43 $70.43 1,678,413
2022-08-30 $70.47 $70.71 $69.41 $69.96 $69.96 1,010,134
2022-08-29 $70.84 $71.16 $69.99 $70.51 $70.51 1,268,543
2022-08-26 $72.98 $72.98 $71.38 $71.48 $71.48 1,252,731
2022-08-25 $73.25 $73.29 $71.89 $72.68 $72.68 660,573
2022-08-24 $73.11 $73.52 $72.74 $72.97 $72.97 656,682
2022-08-23 $73.23 $73.49 $71.69 $72.99 $72.99 971,551
2022-08-22 $74.33 $74.69 $72.98 $73.59 $73.59 1,036,135
2022-08-19 $73.41 $74.59 $73.01 $74.54 $74.54 672,918
2022-08-18 $73.68 $74.03 $72.37 $73.62 $73.62 929,270
2022-08-17 $74.49 $74.97 $73.79 $73.86 $73.86 797,968
2022-08-16 $75.48 $76.01 $74.74 $74.96 $74.96 1,083,227
2022-08-15 $73.75 $75.45 $73.40 $75.28 $75.28 848,599
2022-08-12 $73.99 $74.75 $73.61 $73.99 $73.99 1,264,498
2022-08-11 $73.80 $74.49 $73.34 $73.76 $73.76 1,235,410
2022-08-10 $74.56 $74.95 $73.28 $74.13 $74.13 1,291,741
2022-08-09 $73.50 $74.22 $73.23 $73.73 $73.73 975,358
2022-08-08 $72.16 $74.11 $71.65 $74.00 $74.00 1,364,590
2022-08-05 $71.29 $72.50 $70.76 $72.16 $72.16 1,463,736
2022-08-04 $72.63 $73.16 $71.27 $71.91 $71.91 1,592,120
2022-08-03 $71.56 $73.68 $71.05 $72.54 $72.54 2,060,603
2022-08-02 $74.00 $74.15 $71.43 $72.58 $72.58 3,138,737
2022-08-01 $77.43 $78.35 $76.93 $77.40 $77.40 1,384,214
2022-07-29 $78.73 $78.73 $77.26 $77.68 $77.68 1,192,545
2022-07-28 $80.61 $80.91 $77.76 $78.82 $78.82 1,110,271
2022-07-27 $79.76 $80.89 $79.56 $80.68 $80.68 1,024,105
2022-07-26 $80.45 $81.07 $79.65 $79.84 $79.84 1,343,016
2022-07-25 $80.90 $81.28 $79.85 $80.62 $80.62 1,044,542
2022-07-22 $83.13 $83.35 $80.65 $80.90 $80.90 935,845
2022-07-21 $83.00 $83.92 $82.37 $82.86 $82.86 1,273,519
2022-07-20 $81.68 $82.67 $81.48 $82.49 $82.49 2,089,238
2022-07-19 $79.94 $81.55 $79.61 $81.36 $81.36 1,892,281
2022-07-18 $80.36 $80.68 $78.57 $78.86 $78.86 1,444,450
2022-07-15 $79.62 $80.34 $78.27 $80.03 $80.03 6,471,313
2022-07-14 $79.24 $79.99 $77.60 $79.63 $79.63 1,458,864
2022-07-13 $78.66 $80.01 $78.66 $79.41 $79.41 1,083,406
2022-07-12 $80.63 $81.16 $79.27 $80.42 $80.42 1,336,485
2022-07-11 $80.22 $81.53 $79.25 $80.96 $80.96 1,292,894
2022-07-08 $80.40 $81.19 $79.90 $80.48 $80.48 1,095,994
2022-07-07 $79.38 $81.48 $79.38 $80.78 $80.78 1,434,511
2022-07-06 $79.10 $80.22 $78.67 $79.72 $79.72 1,639,039
2022-07-05 $77.20 $79.29 $76.93 $79.25 $79.25 1,464,010
2022-07-01 $75.58 $77.87 $75.36 $77.67 $77.67 1,319,764
2022-06-30 $75.44 $76.79 $74.76 $75.97 $75.97 1,729,971
2022-06-29 $75.70 $76.14 $75.21 $75.89 $75.89 711,250
2022-06-28 $77.32 $77.63 $75.03 $75.63 $75.63 974,172
2022-06-27 $77.91 $78.18 $76.64 $77.36 $77.36 1,309,905
2022-06-24 $75.34 $78.30 $75.23 $78.19 $78.19 2,298,161
2022-06-23 $74.19 $74.98 $73.75 $74.78 $74.78 855,431
2022-06-22 $72.51 $74.37 $72.07 $73.75 $73.75 1,218,528
2022-06-21 $72.15 $73.36 $71.74 $73.14 $73.14 1,494,754
2022-06-17 $68.53 $72.02 $67.90 $71.27 $71.27 3,287,915
2022-06-16 $67.06 $68.24 $66.12 $68.04 $68.04 1,434,948
2022-06-15 $66.35 $69.12 $66.35 $68.55 $68.55 1,533,079
2022-06-14 $67.50 $67.78 $65.07 $66.18 $66.18 2,168,350
2022-06-13 $69.03 $69.45 $67.51 $67.75 $67.75 1,299,249
2022-06-10 $71.63 $72.02 $70.34 $70.40 $70.40 1,339,165
2022-06-09 $74.67 $74.85 $72.74 $72.78 $72.78 854,825
2022-06-08 $75.00 $75.85 $74.70 $74.99 $74.99 699,959
2022-06-07 $73.69 $75.04 $73.62 $74.91 $74.91 1,023,390
2022-06-06 $74.82 $74.82 $73.20 $73.89 $73.89 1,080,227
2022-06-03 $74.37 $74.77 $73.54 $73.96 $73.96 1,602,409
2022-06-02 $74.68 $74.87 $72.32 $74.63 $74.63 1,346,371
2022-06-01 $76.22 $76.47 $74.38 $74.98 $74.98 1,319,537
2022-05-31 $76.95 $77.15 $74.98 $75.89 $75.89 2,997,359
2022-05-27 $76.45 $77.34 $75.80 $77.19 $77.19 1,174,356
2022-05-26 $76.89 $77.62 $75.85 $76.02 $76.02 845,955
2022-05-25 $75.38 $76.77 $74.71 $76.51 $76.51 955,391
2022-05-24 $76.66 $76.91 $74.88 $75.11 $75.11 1,043,113
2022-05-23 $75.20 $77.27 $74.78 $76.91 $76.91 1,012,614
2022-05-20 $75.03 $75.14 $72.82 $74.88 $74.88 1,291,332
2022-05-19 $73.34 $74.83 $72.49 $74.34 $74.34 1,417,597
2022-05-18 $74.78 $75.06 $73.12 $73.39 $73.39 1,587,385
2022-05-17 $75.24 $75.89 $74.21 $75.51 $75.51 1,283,295
2022-05-16 $74.62 $75.00 $73.77 $74.51 $74.51 1,272,930
2022-05-13 $75.87 $76.62 $74.49 $74.90 $74.90 1,126,981
2022-05-12 $73.37 $75.53 $73.05 $75.51 $75.51 1,408,662
2022-05-11 $75.75 $76.62 $73.79 $73.91 $73.91 1,125,370
2022-05-10 $74.02 $76.34 $73.62 $76.14 $76.14 1,897,497
2022-05-09 $74.12 $74.73 $72.35 $72.65 $72.65 1,864,816
2022-05-06 $76.56 $77.12 $74.44 $75.20 $75.20 1,145,162
2022-05-05 $80.48 $80.55 $76.43 $77.28 $77.28 1,214,367
2022-05-04 $77.47 $80.79 $76.85 $80.72 $80.72 1,988,390
2022-05-03 $76.12 $79.21 $75.80 $77.18 $77.18 1,931,502
2022-05-02 $74.68 $76.19 $74.12 $76.05 $76.05 1,834,796
2022-04-29 $75.07 $76.74 $74.72 $74.96 $74.96 1,549,397
2022-04-28 $74.72 $75.80 $73.37 $75.40 $75.40 1,060,727
2022-04-27 $74.13 $75.07 $73.72 $74.43 $74.43 914,032
2022-04-26 $76.07 $76.63 $74.11 $74.15 $74.15 924,888
2022-04-25 $76.41 $76.81 $75.17 $76.56 $76.56 1,190,223
2022-04-22 $76.55 $77.32 $76.08 $76.58 $76.58 933,118
2022-04-21 $79.01 $79.01 $76.63 $76.86 $76.86 1,382,001
2022-04-20 $79.72 $79.72 $78.05 $78.71 $78.71 1,165,777
2022-04-19 $79.96 $80.30 $79.15 $79.47 $79.47 956,939
2022-04-18 $81.69 $81.70 $80.05 $80.33 $80.33 1,007,082
2022-04-14 $81.56 $82.85 $80.95 $81.74 $81.74 4,005,764
2022-04-13 $80.06 $82.11 $79.80 $81.99 $81.99 1,752,786
2022-04-12 $81.01 $81.02 $79.35 $80.07 $80.07 1,824,715
2022-04-11 $82.50 $82.99 $80.81 $80.95 $80.95 1,417,435
2022-04-08 $82.43 $84.86 $81.90 $83.18 $83.18 2,147,671
2022-04-07 $81.83 $83.51 $81.67 $82.18 $82.18 1,381,952
2022-04-06 $80.32 $82.09 $80.14 $81.87 $81.87 1,505,640
2022-04-05 $80.91 $82.25 $80.62 $80.70 $80.70 1,320,064
2022-04-04 $80.51 $81.69 $80.11 $80.91 $80.91 1,658,556
2022-04-01 $79.73 $80.79 $79.52 $79.94 $79.94 1,474,246
2022-03-31 $79.66 $80.01 $79.14 $79.42 $79.42 1,221,897
2022-03-30 $79.75 $80.26 $79.18 $79.67 $79.67 1,142,473
2022-03-29 $78.91 $80.04 $78.91 $79.71 $79.71 1,434,341
2022-03-28 $78.41 $79.14 $78.25 $78.95 $78.95 1,207,140
2022-03-25 $78.45 $78.68 $77.86 $78.46 $78.46 1,028,385
2022-03-24 $77.53 $78.88 $77.26 $78.19 $78.19 1,275,309
2022-03-23 $78.08 $78.14 $77.07 $77.10 $77.10 1,180,765
2022-03-22 $76.56 $78.25 $75.82 $78.05 $78.05 1,802,327
2022-03-21 $75.44 $76.76 $75.20 $76.58 $76.58 1,733,891
2022-03-18 $74.35 $75.38 $73.76 $75.20 $75.20 2,587,222
2022-03-17 $74.61 $75.38 $74.04 $74.35 $74.35 1,266,447
2022-03-16 $75.08 $75.23 $73.22 $74.60 $74.60 2,292,303
2022-03-15 $72.37 $73.46 $72.01 $73.31 $73.31 1,382,196
2022-03-14 $73.72 $74.35 $71.86 $72.19 $72.19 1,208,901
2022-03-11 $74.51 $76.03 $73.74 $73.94 $73.94 1,321,935
2022-03-10 $71.49 $73.62 $71.46 $73.47 $73.47 2,227,920
2022-03-09 $71.69 $72.31 $71.21 $72.01 $72.01 1,071,471
2022-03-08 $69.87 $72.59 $69.74 $71.15 $71.15 1,079,933
2022-03-07 $69.93 $71.40 $69.71 $70.62 $70.62 1,238,332
2022-03-04 $68.79 $70.78 $68.60 $70.05 $70.05 877,081
2022-03-03 $69.81 $69.87 $68.51 $69.46 $69.46 1,247,031
2022-03-02 $68.60 $69.97 $68.04 $69.58 $69.58 948,232
2022-03-01 $68.10 $69.53 $67.70 $68.70 $68.70 1,292,941
2022-02-28 $67.92 $68.49 $67.19 $68.30 $68.30 1,378,142
2022-02-25 $67.56 $69.30 $67.09 $68.42 $68.42 1,344,570
2022-02-24 $67.14 $67.95 $66.22 $67.84 $67.84 1,534,090
2022-02-23 $68.76 $69.34 $67.82 $67.99 $67.99 1,478,906
2022-02-22 $68.08 $68.82 $67.77 $68.17 $68.17 1,438,034
2022-02-18 $67.99 $70.07 $67.74 $68.53 $68.53 2,273,541
2022-02-17 $67.34 $68.71 $66.98 $67.83 $67.83 2,953,530
2022-02-16 $67.40 $68.12 $66.93 $67.83 $67.83 1,498,343
2022-02-15 $66.78 $68.20 $66.51 $67.50 $67.50 1,834,324
2022-02-14 $66.48 $66.62 $65.60 $66.02 $66.02 2,284,025
2022-02-11 $67.24 $67.97 $66.50 $66.76 $66.76 1,577,904
2022-02-10 $67.28 $67.99 $66.41 $66.90 $66.90 3,147,758
2022-02-09 $66.84 $69.89 $66.61 $68.28 $68.28 3,234,307
2022-02-08 $70.63 $72.73 $67.90 $70.07 $70.07 3,279,856
2022-02-07 $72.70 $73.89 $72.65 $73.35 $73.35 1,465,126
2022-02-04 $73.02 $73.26 $72.27 $72.69 $72.69 1,322,119
2022-02-03 $73.96 $74.22 $72.84 $73.05 $73.05 1,582,956
2022-02-02 $74.92 $75.42 $73.09 $74.39 $74.39 1,746,304
2022-02-01 $74.10 $75.76 $73.94 $75.19 $75.19 1,555,066
2022-01-31 $73.65 $74.72 $73.50 $74.33 $74.33 1,754,866
2022-01-28 $71.45 $74.26 $70.74 $74.23 $74.23 1,621,365
2022-01-27 $73.60 $74.30 $71.47 $71.59 $71.59 1,921,080
2022-01-26 $73.21 $75.10 $73.11 $73.52 $73.52 3,195,032
2022-01-25 $74.79 $75.04 $72.67 $74.15 $74.15 1,716,687
2022-01-24 $73.83 $75.43 $73.08 $75.34 $75.34 3,265,503
2022-01-21 $74.99 $76.50 $74.68 $74.79 $74.79 1,820,524
2022-01-20 $75.27 $76.05 $74.66 $74.76 $74.76 1,336,317
2022-01-19 $75.06 $76.19 $74.06 $74.78 $74.78 1,226,102
2022-01-18 $75.71 $76.30 $74.47 $75.01 $75.01 2,935,123
2022-01-14 $73.48 $74.94 $72.83 $74.88 $74.88 1,580,839
2022-01-13 $72.94 $74.23 $72.79 $73.65 $73.65 1,319,180
2022-01-12 $73.98 $74.53 $72.84 $73.62 $73.62 1,638,813
2022-01-11 $74.46 $75.39 $73.85 $74.44 $74.44 1,264,363
2022-01-10 $73.00 $74.90 $72.84 $74.66 $74.66 2,084,909
2022-01-07 $72.69 $74.45 $72.69 $73.19 $73.19 2,531,656
2022-01-06 $70.81 $72.69 $70.44 $72.63 $72.63 1,997,764
2022-01-05 $71.72 $72.82 $70.37 $70.45 $70.45 1,597,273
2022-01-04 $73.73 $73.75 $70.82 $71.81 $71.81 2,297,401
2022-01-03 $73.20 $74.06 $72.26 $73.97 $73.97 1,391,865
2021-12-31 $74.06 $75.32 $73.31 $73.40 $73.40 2,789,487
2021-12-30 $73.90 $75.44 $73.53 $74.11 $74.11 4,082,547
2021-12-29 $73.23 $74.26 $72.54 $73.79 $73.79 951,797
2021-12-28 $73.85 $74.56 $73.09 $73.30 $73.30 874,741
2021-12-27 $73.71 $74.04 $73.02 $73.98 $73.98 992,214
2021-12-23 $73.52 $74.02 $72.63 $73.47 $73.47 1,082,129
2021-12-22 $73.69 $73.73 $72.85 $73.37 $73.37 1,407,178
2021-12-21 $73.84 $73.84 $71.44 $73.68 $73.68 1,609,828
2021-12-20 $73.73 $74.30 $72.16 $73.45 $73.45 2,450,136
2021-12-17 $72.59 $73.83 $71.85 $72.89 $72.89 13,995,824
2021-12-16 $72.32 $72.53 $71.30 $72.00 $72.00 2,193,692
2021-12-15 $68.42 $72.13 $67.80 $71.99 $71.99 2,794,451
2021-12-14 $67.32 $69.87 $67.10 $68.59 $68.59 1,983,929
2021-12-13 $64.77 $68.25 $64.32 $67.81 $67.81 2,771,289
2021-12-10 $66.49 $67.30 $64.77 $65.40 $65.40 1,810,823
2021-12-09 $67.23 $67.85 $66.39 $66.47 $66.47 1,485,601
2021-12-08 $66.95 $67.50 $65.95 $67.33 $67.33 1,270,466
2021-12-07 $65.30 $67.49 $65.00 $66.73 $66.73 2,161,229
2021-12-06 $66.03 $66.48 $64.34 $65.01 $65.01 2,202,244
2021-12-03 $66.79 $66.79 $65.21 $65.78 $65.78 2,573,558
2021-12-02 $64.91 $66.78 $63.40 $66.63 $66.63 2,368,906
2021-12-01 $68.00 $69.62 $64.69 $64.96 $64.96 3,740,486
2021-11-30 $69.96 $70.92 $66.80 $67.72 $67.72 5,622,063
2021-11-29 $68.77 $71.85 $68.77 $70.37 $70.37 3,517,783
2021-11-26 $68.77 $70.58 $67.89 $68.38 $68.38 3,169,390
2021-11-24 $64.30 $67.08 $64.06 $66.74 $66.74 5,078,686
2021-11-23 $63.00 $63.90 $62.31 $63.81 $63.81 1,313,532
2021-11-22 $64.58 $64.72 $63.28 $63.34 $63.34 1,364,070
2021-11-19 $65.18 $65.65 $64.24 $64.51 $64.51 1,583,411
2021-11-18 $65.06 $65.20 $64.14 $65.13 $65.13 1,429,461
2021-11-17 $65.85 $65.88 $64.38 $65.02 $65.02 1,146,367
2021-11-16 $65.38 $66.20 $64.96 $65.72 $65.72 1,505,025
2021-11-15 $65.93 $65.93 $64.51 $65.19 $65.19 1,357,886
2021-11-12 $65.11 $65.65 $64.72 $65.61 $65.61 1,431,189
2021-11-11 $65.60 $65.82 $64.34 $65.11 $65.11 1,522,643
2021-11-10 $67.04 $67.92 $65.21 $65.39 $65.39 1,647,692
2021-11-09 $66.90 $67.45 $66.21 $66.53 $66.53 1,565,370
2021-11-08 $68.28 $68.95 $66.14 $66.49 $66.49 2,221,301
2021-11-05 $67.29 $69.06 $66.47 $67.86 $67.86 2,403,668
2021-11-04 $66.23 $67.83 $66.03 $67.49 $67.49 2,279,052
2021-11-03 $64.60 $67.43 $64.00 $66.79 $66.79 3,426,971
2021-11-02 $65.54 $65.67 $61.91 $63.48 $63.48 5,104,752
2021-11-01 $66.82 $69.58 $66.80 $69.35 $69.35 2,567,971
2021-10-29 $65.89 $67.64 $65.54 $66.98 $66.98 1,654,079
2021-10-28 $65.29 $65.95 $64.93 $65.74 $65.74 1,730,547
2021-10-27 $66.66 $66.66 $64.86 $64.97 $64.97 1,452,083
2021-10-26 $66.89 $67.10 $66.39 $66.55 $66.55 1,505,975
2021-10-25 $65.71 $66.90 $65.19 $66.75 $66.75 1,143,546
2021-10-22 $65.83 $66.33 $65.31 $65.79 $65.79 1,755,064
2021-10-21 $66.05 $66.19 $64.92 $65.87 $65.87 1,295,387
2021-10-20 $65.90 $65.97 $65.50 $65.65 $65.65 892,801
2021-10-19 $64.69 $65.69 $64.57 $65.47 $65.47 1,162,701
2021-10-18 $65.53 $65.53 $64.20 $64.58 $64.58 1,595,078
2021-10-15 $65.56 $65.92 $65.32 $65.56 $65.56 1,620,485
2021-10-14 $64.38 $65.98 $64.38 $65.78 $65.78 1,662,903
2021-10-13 $64.44 $65.14 $64.08 $64.22 $64.22 1,452,225
2021-10-12 $64.88 $65.22 $64.20 $64.36 $64.36 1,142,157
2021-10-11 $65.69 $65.90 $64.78 $64.81 $64.81 1,094,429
2021-10-08 $65.85 $66.12 $65.31 $65.89 $65.89 1,613,903
2021-10-07 $65.82 $67.03 $65.44 $65.65 $65.65 2,152,052
2021-10-06 $64.88 $66.19 $64.77 $65.82 $65.82 2,209,474
2021-10-05 $66.12 $66.59 $65.24 $65.33 $65.33 2,325,174
2021-10-04 $67.80 $68.12 $66.12 $66.32 $66.32 1,704,087
2021-10-01 $68.39 $68.76 $67.40 $68.21 $68.21 2,391,560
2021-09-30 $68.74 $69.91 $68.70 $68.78 $68.78 1,730,981
2021-09-29 $68.80 $69.24 $68.29 $68.67 $68.67 1,609,125
2021-09-28 $69.07 $69.63 $68.55 $68.68 $68.68 1,156,541
2021-09-27 $68.91 $69.28 $67.87 $69.26 $69.26 1,654,307
2021-09-24 $69.69 $70.14 $68.62 $69.00 $69.00 1,407,359
2021-09-23 $69.23 $70.22 $68.82 $69.78 $69.78 2,412,175
2021-09-22 $73.12 $73.85 $69.42 $69.59 $69.59 5,782,670
2021-09-21 $75.75 $76.83 $74.86 $76.06 $76.06 1,208,090
2021-09-20 $78.00 $79.50 $75.52 $75.91 $75.91 2,735,688
2021-09-17 $75.25 $76.11 $74.22 $75.99 $75.99 2,544,976
2021-09-16 $72.94 $75.08 $72.94 $75.04 $75.04 1,123,919
2021-09-15 $72.62 $73.86 $72.54 $73.44 $73.44 1,316,589
2021-09-14 $72.96 $73.03 $71.87 $72.24 $72.24 874,213
2021-09-13 $71.76 $72.85 $71.15 $72.45 $72.45 1,798,782
2021-09-10 $72.72 $73.33 $70.97 $71.12 $71.12 1,186,690
2021-09-09 $74.18 $75.00 $72.65 $72.69 $72.69 876,964
2021-09-08 $74.42 $75.00 $73.89 $74.06 $74.06 559,901
2021-09-07 $75.78 $76.71 $74.39 $74.70 $74.70 1,107,785
2021-09-03 $76.91 $77.47 $76.01 $76.09 $76.09 1,043,025
2021-09-02 $77.21 $77.71 $76.09 $77.23 $77.23 855,980
2021-09-01 $76.71 $80.30 $76.13 $77.03 $77.03 2,662,261
2021-08-31 $76.17 $76.74 $75.60 $76.49 $76.49 1,316,990
2021-08-30 $75.75 $76.66 $75.75 $76.05 $76.05 580,126
2021-08-27 $75.51 $76.91 $75.00 $75.68 $75.68 708,817
2021-08-26 $75.95 $76.20 $75.10 $75.15 $75.15 763,328
2021-08-25 $75.68 $75.95 $75.00 $75.76 $75.76 768,073
2021-08-24 $75.76 $75.78 $75.19 $75.54 $75.54 503,702
2021-08-23 $75.18 $75.78 $74.65 $75.53 $75.53 659,725
2021-08-20 $74.47 $76.06 $74.42 $74.90 $74.90 772,159
2021-08-19 $74.53 $75.61 $74.42 $74.51 $74.51 865,124
2021-08-18 $75.58 $75.69 $74.46 $74.54 $74.54 983,519
2021-08-17 $73.63 $75.69 $73.42 $75.66 $75.66 1,162,716
2021-08-16 $73.49 $74.02 $72.85 $73.99 $73.99 1,025,150
2021-08-13 $73.09 $73.91 $72.61 $73.47 $73.47 800,991
2021-08-12 $73.30 $73.45 $71.91 $72.90 $72.90 1,213,526
2021-08-11 $73.98 $74.43 $72.48 $72.90 $72.90 1,797,859
2021-08-10 $75.32 $75.45 $72.97 $73.62 $73.62 1,193,246
2021-08-09 $76.48 $76.80 $75.15 $75.31 $75.31 973,247
2021-08-06 $76.83 $77.07 $76.00 $76.30 $76.30 978,988
2021-08-05 $77.62 $77.62 $76.30 $76.92 $76.92 1,224,272
2021-08-04 $78.18 $79.81 $77.22 $77.34 $77.34 1,648,353
2021-08-03 $77.92 $78.16 $75.75 $77.95 $77.95 1,577,782
2021-08-02 $77.49 $78.67 $77.22 $78.47 $78.47 1,360,975
2021-07-30 $77.38 $77.84 $76.99 $77.35 $77.35 1,497,300
2021-07-29 $78.51 $78.62 $77.23 $77.40 $77.40 1,530,262
2021-07-28 $76.54 $78.33 $76.26 $78.01 $78.01 1,212,815
2021-07-27 $76.99 $77.10 $75.55 $76.34 $76.34 2,015,206
2021-07-26 $78.77 $79.17 $77.11 $77.31 $77.31 787,083
2021-07-23 $78.94 $79.63 $78.52 $79.30 $79.30 854,411
2021-07-22 $78.83 $78.92 $78.05 $78.62 $78.62 843,650
2021-07-21 $78.93 $79.80 $78.30 $79.14 $79.14 1,166,033
2021-07-20 $78.46 $79.29 $78.00 $79.21 $79.21 1,863,381
2021-07-19 $78.10 $79.58 $77.30 $77.56 $77.56 1,328,542
2021-07-16 $80.23 $80.58 $77.55 $78.33 $78.33 1,802,978
2021-07-15 $79.80 $80.48 $78.80 $79.99 $79.99 1,015,185
2021-07-14 $80.81 $80.90 $79.53 $79.87 $79.87 713,309
2021-07-13 $81.14 $81.57 $80.25 $80.62 $80.62 695,743
2021-07-12 $82.04 $82.44 $80.89 $81.18 $81.18 991,738
2021-07-09 $81.15 $82.12 $80.44 $82.04 $82.04 880,327
2021-07-08 $81.25 $82.48 $81.11 $81.43 $81.43 1,018,535
2021-07-07 $83.42 $83.42 $81.64 $82.13 $82.13 979,275
2021-07-06 $83.32 $83.75 $82.90 $83.34 $83.34 1,069,073
2021-07-02 $84.05 $84.23 $82.85 $83.58 $83.58 1,034,005
2021-07-01 $84.09 $84.50 $83.12 $84.02 $84.02 1,564,040
2021-06-30 $84.87 $84.99 $83.86 $84.13 $84.13 973,157
2021-06-29 $85.21 $85.97 $84.51 $84.70 $84.70 722,630
2021-06-28 $88.12 $88.26 $85.32 $85.61 $85.61 968,282
2021-06-25 $85.52 $87.01 $84.69 $86.83 $86.83 1,930,632
2021-06-24 $85.41 $86.53 $84.42 $86.13 $86.13 1,415,934
2021-06-23 $85.50 $85.75 $84.31 $85.13 $85.13 1,200,873
2021-06-22 $85.15 $85.99 $82.44 $85.09 $85.09 2,130,274
2021-06-21 $84.42 $85.18 $84.09 $84.93 $84.93 1,454,820
2021-06-18 $83.00 $84.14 $82.62 $83.96 $83.96 2,074,236
2021-06-17 $82.88 $83.58 $82.00 $83.13 $83.13 1,457,058
2021-06-16 $82.91 $84.08 $82.27 $83.12 $83.12 2,048,722
2021-06-15 $82.55 $83.28 $82.26 $82.76 $82.76 1,512,600
2021-06-14 $82.94 $83.28 $81.04 $82.64 $82.64 1,437,473
2021-06-11 $84.67 $85.00 $81.06 $82.58 $82.58 2,683,051
2021-06-10 $86.38 $87.65 $85.64 $87.53 $87.53 1,030,876
2021-06-09 $84.77 $86.34 $84.69 $86.20 $86.20 958,595
2021-06-08 $85.88 $86.30 $83.97 $84.81 $84.81 965,831
2021-06-07 $83.48 $85.79 $83.04 $85.11 $85.11 1,205,673
2021-06-04 $83.17 $84.45 $82.86 $83.33 $83.33 1,017,883
2021-06-03 $82.44 $83.12 $81.46 $82.90 $82.90 1,004,414
2021-06-02 $82.87 $83.37 $82.00 $82.26 $82.26 969,093
2021-06-01 $84.13 $84.41 $82.39 $82.89 $82.89 938,773
2021-05-28 $83.44 $84.23 $82.61 $83.78 $83.78 956,241
2021-05-27 $83.08 $83.08 $81.61 $82.68 $82.68 993,315
2021-05-26 $82.86 $83.59 $82.45 $83.16 $83.16 775,866
2021-05-25 $82.96 $83.77 $82.13 $82.68 $82.68 851,570
2021-05-24 $83.70 $83.99 $82.79 $82.91 $82.91 827,572
2021-05-21 $83.99 $84.49 $82.63 $82.76 $82.76 828,952
2021-05-20 $81.81 $84.51 $81.48 $83.51 $83.51 834,945
2021-05-19 $80.82 $81.78 $79.71 $81.71 $81.71 1,050,827
2021-05-18 $82.15 $82.97 $81.31 $81.78 $81.78 964,391
2021-05-17 $82.47 $83.87 $81.91 $82.27 $82.27 1,184,319
2021-05-14 $83.75 $83.75 $82.55 $82.62 $82.62 889,201
2021-05-13 $82.48 $83.59 $81.86 $83.23 $83.23 960,544
2021-05-12 $79.82 $83.24 $79.63 $82.37 $82.37 1,262,773
2021-05-11 $80.32 $81.50 $79.42 $80.64 $80.64 2,845,576
2021-05-10 $83.00 $83.51 $81.39 $81.39 $81.39 1,865,054
2021-05-07 $82.49 $84.26 $82.12 $82.74 $82.74 1,113,248
2021-05-06 $81.21 $82.83 $80.27 $82.31 $82.31 1,523,926
2021-05-05 $81.76 $83.13 $81.19 $81.28 $81.28 1,666,070
2021-05-04 $83.49 $85.19 $80.73 $81.03 $81.03 2,450,886
2021-05-03 $85.40 $86.03 $84.50 $85.52 $85.52 861,237
2021-04-30 $84.50 $85.82 $84.31 $85.38 $85.38 1,068,508
2021-04-29 $84.95 $85.15 $84.02 $84.89 $84.89 770,148
2021-04-28 $84.27 $85.26 $83.95 $84.89 $84.89 707,331
2021-04-27 $86.03 $86.34 $84.39 $84.63 $84.63 677,153
2021-04-26 $85.47 $86.22 $84.72 $85.61 $85.61 759,804
2021-04-23 $84.60 $85.70 $83.44 $85.58 $85.58 1,081,272
2021-04-22 $84.50 $84.50 $82.85 $84.18 $84.18 1,338,244
2021-04-21 $84.46 $84.85 $83.82 $84.72 $84.72 766,127
2021-04-20 $82.90 $84.64 $82.90 $84.57 $84.57 735,618
2021-04-19 $82.79 $83.72 $81.67 $82.67 $82.67 1,037,163
2021-04-16 $83.62 $83.87 $81.52 $82.68 $82.68 999,161
2021-04-15 $82.87 $84.17 $82.44 $83.20 $83.20 714,008
2021-04-14 $80.65 $83.22 $80.54 $82.21 $82.21 1,040,566
2021-04-13 $80.00 $81.89 $80.00 $80.65 $80.65 1,399,124
2021-04-12 $80.64 $80.75 $78.44 $79.87 $79.87 1,305,131
2021-04-09 $80.81 $81.27 $79.56 $79.96 $79.96 1,329,264
2021-04-08 $82.00 $82.61 $80.14 $80.83 $80.83 1,457,808
2021-04-07 $83.51 $83.51 $81.19 $81.38 $81.38 1,434,267
2021-04-06 $83.00 $83.89 $82.55 $83.18 $83.18 913,614
2021-04-05 $82.83 $83.41 $82.34 $83.25 $83.25 914,360
2021-04-01 $81.57 $83.13 $80.28 $83.01 $83.01 1,135,661
2021-03-31 $81.01 $82.30 $80.47 $81.27 $81.27 1,096,722
2021-03-30 $80.61 $80.61 $78.95 $80.23 $80.23 1,267,311
2021-03-29 $81.36 $82.23 $80.36 $81.10 $81.10 913,563
2021-03-26 $79.78 $81.85 $79.34 $81.75 $81.75 1,105,433
2021-03-25 $78.92 $79.95 $77.39 $79.78 $79.78 1,044,629
2021-03-24 $79.36 $79.67 $77.68 $78.48 $78.48 1,310,433
2021-03-23 $81.55 $81.75 $79.44 $79.85 $79.85 1,695,940
2021-03-22 $78.96 $82.10 $78.96 $81.67 $81.67 2,270,329
2021-03-19 $79.73 $81.22 $78.39 $79.37 $79.37 2,610,637
2021-03-18 $79.36 $80.04 $78.01 $78.25 $78.25 1,263,852
2021-03-17 $78.79 $81.08 $77.78 $80.20 $80.20 1,240,097
2021-03-16 $81.38 $81.51 $79.00 $80.28 $80.28 789,470
2021-03-15 $79.49 $80.84 $78.71 $80.65 $80.65 830,312
2021-03-12 $78.84 $79.16 $77.50 $79.01 $79.01 815,711
2021-03-11 $78.91 $80.48 $78.91 $79.48 $79.48 910,204
2021-03-10 $79.28 $80.19 $77.84 $78.35 $78.35 1,136,486
2021-03-09 $79.70 $80.87 $79.01 $79.11 $79.11 1,290,301
2021-03-08 $79.79 $80.92 $77.70 $77.84 $77.84 1,273,748
2021-03-05 $77.60 $80.75 $76.56 $80.26 $80.26 1,800,471
2021-03-04 $75.75 $78.90 $75.52 $77.50 $77.50 1,797,858
2021-03-03 $78.33 $78.58 $75.55 $76.02 $76.02 1,425,138
2021-03-02 $79.15 $79.57 $78.52 $78.56 $78.56 799,871
2021-03-01 $79.73 $80.25 $79.01 $79.63 $79.63 788,888
2021-02-26 $79.17 $79.64 $77.77 $78.66 $78.66 1,685,857
2021-02-25 $79.85 $80.64 $77.74 $78.45 $78.45 970,942
2021-02-24 $79.88 $82.75 $79.34 $80.61 $80.61 1,858,657
2021-02-23 $79.17 $79.65 $76.69 $79.02 $79.02 2,487,423
2021-02-22 $80.02 $80.49 $78.91 $79.92 $79.92 1,746,389
2021-02-19 $82.02 $82.48 $80.32 $80.54 $80.54 1,552,399
2021-02-18 $83.05 $83.05 $79.82 $81.55 $81.55 1,939,302
2021-02-17 $82.06 $84.05 $80.50 $83.77 $83.77 1,608,691
2021-02-16 $84.99 $84.99 $81.85 $82.13 $82.13 1,520,256
2021-02-12 $84.99 $85.20 $83.20 $84.33 $84.33 1,153,771
2021-02-11 $86.04 $86.73 $84.61 $84.99 $84.99 1,066,191
2021-02-10 $87.50 $88.14 $84.08 $85.17 $85.17 2,229,804
2021-02-09 $94.34 $94.50 $89.24 $89.46 $89.46 1,356,696
2021-02-08 $91.08 $93.71 $90.10 $93.62 $93.62 1,001,411
2021-02-05 $91.63 $91.70 $90.00 $90.24 $90.24 1,315,807
2021-02-04 $91.16 $92.59 $90.53 $90.91 $90.91 881,121
2021-02-03 $93.00 $93.81 $90.80 $90.97 $90.97 896,156
2021-02-02 $92.10 $94.19 $91.42 $93.05 $93.05 1,385,411
2021-02-01 $90.00 $91.40 $89.35 $90.92 $90.92 995,881
2021-01-29 $90.99 $92.16 $88.64 $89.75 $89.75 1,396,793
2021-01-28 $93.70 $95.10 $91.17 $91.27 $91.27 872,817
2021-01-27 $98.04 $99.38 $92.45 $93.00 $93.00 1,260,967
2021-01-26 $100.21 $101.33 $98.25 $99.39 $99.39 931,311
2021-01-25 $98.91 $101.47 $98.49 $100.50 $100.50 1,352,825
2021-01-22 $94.12 $98.44 $94.04 $97.89 $97.89 1,435,185
2021-01-21 $96.40 $96.41 $91.98 $93.90 $93.90 1,175,144
2021-01-20 $93.98 $97.18 $93.72 $96.37 $96.37 937,022
2021-01-19 $91.32 $94.59 $90.82 $93.96 $93.96 995,950
2021-01-15 $91.64 $92.52 $89.32 $90.56 $90.56 930,173
2021-01-14 $93.40 $93.58 $91.70 $92.04 $92.04 1,143,434
2021-01-13 $94.34 $94.50 $92.19 $92.74 $92.74 971,758
2021-01-12 $93.10 $95.43 $93.08 $94.31 $94.31 984,445
2021-01-11 $93.24 $93.77 $92.06 $93.32 $93.32 924,588
2021-01-08 $90.35 $94.00 $90.26 $93.83 $93.83 1,458,118
2021-01-07 $85.07 $90.54 $84.26 $90.05 $90.05 1,405,611
2021-01-06 $84.79 $86.00 $83.12 $84.31 $84.31 1,562,867
2021-01-05 $86.64 $86.64 $83.68 $85.87 $85.87 1,390,973
2021-01-04 $86.98 $87.48 $83.31 $86.45 $86.45 1,567,404
2020-12-31 $86.54 $87.17 $85.33 $86.98 $86.98 561,067
2020-12-30 $86.46 $89.35 $86.12 $86.86 $86.86 593,983
2020-12-29 $87.13 $87.44 $85.13 $85.87 $85.87 739,515
2020-12-28 $87.73 $88.15 $86.04 $86.34 $86.34 1,203,501
2020-12-24 $87.95 $88.37 $87.04 $87.37 $87.37 182,118
2020-12-23 $88.69 $88.96 $87.54 $87.93 $87.93 491,124
2020-12-22 $87.11 $88.42 $86.04 $87.99 $87.99 738,253
2020-12-21 $87.45 $87.90 $85.47 $86.97 $86.97 983,477
2020-12-18 $89.03 $89.34 $87.44 $88.34 $88.34 2,954,546
2020-12-17 $86.97 $88.36 $86.32 $88.28 $88.28 846,645
2020-12-16 $85.93 $87.29 $85.50 $86.23 $86.23 924,220
2020-12-15 $87.22 $87.52 $85.17 $86.27 $86.27 1,080,145
2020-12-14 $83.20 $87.50 $82.87 $86.81 $86.81 1,717,429
2020-12-11 $81.76 $82.22 $80.79 $81.30 $81.30 1,004,959
2020-12-10 $81.22 $82.39 $80.82 $82.05 $82.05 918,925
2020-12-09 $82.79 $82.79 $80.62 $80.96 $80.96 945,995
2020-12-08 $83.20 $83.20 $82.09 $82.85 $82.85 697,160
2020-12-07 $83.44 $83.95 $82.22 $83.06 $83.06 744,527
2020-12-04 $83.06 $83.86 $82.41 $83.14 $83.14 862,635
2020-12-03 $81.92 $83.60 $81.15 $82.90 $82.90 881,614
2020-12-02 $85.61 $85.61 $82.01 $82.27 $82.27 1,069,576
2020-12-01 $84.46 $85.73 $83.75 $85.42 $85.42 841,178
2020-11-30 $83.05 $84.97 $82.89 $84.54 $84.54 3,217,154
2020-11-27 $82.01 $83.99 $81.23 $83.25 $83.25 747,933
2020-11-25 $81.34 $82.35 $80.95 $81.16 $81.16 642,001
2020-11-24 $81.40 $82.14 $80.62 $80.74 $80.74 962,188
2020-11-23 $82.42 $83.40 $81.33 $81.39 $81.39 1,178,840
2020-11-20 $81.75 $82.17 $80.01 $81.93 $81.93 2,272,375
2020-11-19 $83.10 $83.42 $81.03 $81.69 $81.69 1,525,330
2020-11-18 $83.11 $84.64 $82.36 $82.74 $82.74 894,260
2020-11-17 $83.85 $83.85 $82.26 $82.98 $82.98 790,680
2020-11-16 $83.01 $84.93 $82.23 $84.35 $84.35 901,561
2020-11-13 $82.35 $83.23 $81.96 $82.53 $82.53 656,728
2020-11-12 $82.56 $83.93 $81.76 $82.32 $82.32 768,825
2020-11-11 $84.20 $84.94 $82.22 $82.76 $82.76 742,464
2020-11-10 $80.92 $84.94 $80.65 $83.07 $83.07 1,618,665
2020-11-09 $83.39 $84.03 $80.60 $81.28 $81.28 1,795,708
2020-11-06 $85.17 $85.20 $82.36 $83.15 $83.15 1,566,227
2020-11-05 $87.25 $91.05 $84.37 $84.65 $84.65 3,099,962
2020-11-04 $87.62 $92.39 $87.48 $91.21 $91.21 2,087,441
2020-11-03 $84.59 $86.17 $83.93 $84.95 $84.95 1,085,411
2020-11-02 $86.60 $86.60 $81.87 $84.44 $84.44 983,864
2020-10-30 $86.55 $86.84 $83.44 $86.64 $86.64 1,105,304
2020-10-29 $86.94 $87.99 $85.48 $87.02 $87.02 691,772
2020-10-28 $87.35 $87.90 $85.31 $86.99 $86.99 1,178,609
2020-10-27 $90.17 $90.92 $88.26 $88.35 $88.35 771,012
2020-10-26 $88.82 $90.49 $88.56 $90.44 $90.44 652,109
2020-10-23 $90.82 $91.11 $89.19 $89.69 $89.69 652,036
2020-10-22 $88.92 $90.67 $88.47 $90.49 $90.49 660,630
2020-10-21 $89.10 $89.84 $88.29 $88.60 $88.60 678,892
2020-10-20 $88.62 $89.89 $87.77 $89.31 $89.31 922,568
2020-10-19 $91.04 $91.29 $86.90 $87.76 $87.76 1,037,394
2020-10-16 $91.11 $92.41 $90.30 $90.63 $90.63 1,084,110
2020-10-15 $91.30 $92.88 $90.22 $90.53 $90.53 884,322
2020-10-14 $94.43 $97.42 $93.24 $93.35 $93.35 1,086,168
2020-10-13 $97.26 $98.12 $96.09 $97.08 $97.08 1,033,299
2020-10-12 $97.03 $98.47 $95.58 $97.70 $97.70 1,240,167
2020-10-09 $92.99 $96.78 $92.60 $95.74 $95.74 1,583,900
2020-10-08 $90.71 $93.22 $90.09 $92.78 $92.78 1,127,011
2020-10-07 $89.68 $91.18 $88.62 $90.45 $90.45 925,332
2020-10-06 $91.97 $92.34 $88.32 $88.60 $88.60 1,094,105
2020-10-05 $89.26 $92.45 $89.26 $92.30 $92.30 1,095,722
2020-10-02 $91.19 $91.91 $87.25 $88.75 $88.75 1,261,338
2020-10-01 $90.10 $93.08 $89.98 $92.43 $92.43 1,280,643
2020-09-30 $87.87 $90.79 $87.87 $89.74 $89.74 1,333,629
2020-09-29 $90.22 $90.48 $87.26 $87.43 $87.43 1,136,881
2020-09-28 $87.71 $90.45 $87.37 $90.36 $90.36 1,445,277
2020-09-25 $84.68 $87.35 $84.06 $86.55 $86.55 1,378,117
2020-09-24 $84.99 $85.31 $82.98 $85.07 $85.07 1,035,657
2020-09-23 $86.70 $87.91 $85.77 $85.97 $85.97 935,731
2020-09-22 $85.88 $87.09 $84.90 $86.93 $86.93 954,421
2020-09-21 $86.37 $86.78 $84.81 $85.39 $85.39 1,472,169
2020-09-18 $90.76 $91.00 $85.65 $86.79 $86.79 3,301,707
2020-09-17 $86.62 $91.11 $86.50 $90.42 $90.42 1,392,690
2020-09-16 $92.60 $92.99 $89.85 $89.94 $89.94 1,059,119
2020-09-15 $93.50 $93.70 $90.99 $91.43 $91.43 857,561
2020-09-14 $91.00 $94.55 $90.05 $93.15 $93.15 1,429,144
2020-09-11 $89.04 $90.35 $87.41 $88.00 $88.00 803,395
2020-09-10 $90.83 $91.95 $88.00 $88.26 $88.26 900,120
2020-09-09 $90.20 $92.09 $89.09 $91.51 $91.51 1,078,094
2020-09-08 $88.94 $91.31 $88.68 $89.73 $89.73 1,093,086
2020-09-04 $91.63 $91.66 $88.90 $90.49 $90.49 962,545
2020-09-03 $95.98 $95.98 $90.61 $91.57 $91.57 1,515,697
2020-09-02 $93.09 $95.51 $92.77 $95.44 $95.44 807,231
2020-09-01 $95.62 $95.96 $92.26 $92.97 $92.97 1,121,031
2020-08-31 $93.79 $96.76 $93.50 $96.35 $96.35 876,510
2020-08-28 $94.13 $94.56 $93.56 $93.90 $93.90 675,689
2020-08-27 $94.41 $95.49 $93.50 $94.30 $94.30 744,064
2020-08-26 $94.02 $94.93 $92.93 $93.75 $93.75 687,686
2020-08-25 $94.04 $95.46 $93.60 $95.31 $95.31 583,943
2020-08-24 $94.56 $94.95 $92.94 $94.04 $94.04 849,642
2020-08-21 $95.50 $95.69 $93.35 $94.11 $94.11 2,559,566
2020-08-20 $96.05 $96.10 $94.48 $95.53 $95.53 921,676
2020-08-19 $96.96 $98.20 $96.16 $96.27 $96.27 1,208,303
2020-08-18 $97.51 $97.97 $96.15 $97.56 $97.56 962,723
2020-08-17 $95.30 $97.80 $95.30 $97.48 $97.48 1,056,206
2020-08-14 $95.62 $96.42 $94.28 $94.87 $94.87 900,720
2020-08-13 $94.59 $95.59 $94.28 $95.56 $95.56 513,235
2020-08-12 $93.05 $94.80 $93.01 $94.22 $94.22 738,975
2020-08-11 $94.12 $95.06 $92.84 $92.98 $92.98 1,571,617
2020-08-10 $96.76 $97.16 $92.94 $94.32 $94.32 1,208,191
2020-08-07 $97.25 $98.35 $95.93 $96.93 $96.93 760,538
2020-08-06 $97.80 $98.50 $96.92 $97.25 $97.25 964,226
2020-08-05 $100.00 $101.00 $96.25 $97.62 $97.62 1,390,020
2020-08-04 $101.00 $101.96 $96.89 $99.95 $99.95 1,976,367
2020-08-03 $100.95 $102.61 $98.90 $101.79 $101.79 1,943,142
2020-07-31 $100.39 $101.15 $98.06 $98.76 $98.76 1,115,820
2020-07-30 $97.32 $100.97 $97.13 $100.51 $100.51 1,431,047
2020-07-29 $101.09 $101.55 $97.80 $98.04 $98.04 986,295
2020-07-28 $101.76 $102.32 $100.20 $100.61 $100.61 732,234
2020-07-27 $100.15 $102.68 $100.15 $102.09 $102.09 1,038,171
2020-07-24 $100.72 $101.42 $98.29 $99.42 $99.42 852,273
2020-07-23 $106.33 $107.09 $101.41 $101.68 $101.68 1,154,260
2020-07-22 $107.06 $107.74 $104.05 $105.37 $105.37 804,246
2020-07-21 $109.67 $109.67 $106.46 $106.65 $106.65 1,048,087
2020-07-20 $105.19 $110.01 $105.01 $109.69 $109.69 1,382,357
2020-07-17 $102.32 $104.58 $100.96 $104.11 $104.11 2,503,600
2020-07-16 $103.83 $103.83 $99.85 $101.58 $101.58 938,700
2020-07-15 $103.26 $104.97 $102.59 $104.25 $104.25 1,790,500
2020-07-14 $100.20 $103.23 $97.83 $103.02 $103.02 1,685,100
2020-07-13 $104.52 $105.00 $100.02 $100.56 $100.56 1,478,900
2020-07-10 $107.74 $108.17 $104.54 $104.76 $104.76 794,600
2020-07-09 $108.00 $109.19 $105.49 $107.87 $107.87 1,020,100
2020-07-08 $108.56 $109.55 $107.37 $108.27 $108.27 735,600
2020-07-07 $107.73 $110.37 $106.87 $108.65 $108.65 1,601,900
2020-07-06 $106.58 $108.48 $105.52 $107.79 $107.79 1,365,000
2020-07-02 $102.82 $107.38 $102.52 $106.47 $106.47 1,439,100
2020-07-01 $103.99 $104.62 $101.33 $102.65 $102.65 1,312,900
2020-06-30 $102.53 $104.53 $101.67 $103.97 $103.97 1,131,600
2020-06-29 $101.48 $103.87 $100.08 $102.48 $102.48 1,075,700
2020-06-26 $105.30 $105.57 $100.80 $101.43 $101.43 2,124,019
2020-06-25 $105.08 $106.07 $103.65 $105.95 $105.95 1,315,363
2020-06-24 $105.65 $107.86 $104.00 $104.33 $104.33 1,636,922
2020-06-23 $109.46 $110.25 $106.03 $106.52 $106.52 1,945,575
2020-06-22 $104.84 $109.14 $104.39 $108.93 $108.93 2,497,434
2020-06-19 $98.34 $106.26 $97.83 $105.40 $105.40 3,711,054
2020-06-18 $96.28 $97.93 $95.86 $97.36 $97.36 999,511
2020-06-17 $96.24 $97.27 $95.00 $96.28 $96.28 962,270
2020-06-16 $94.45 $95.61 $93.31 $95.53 $95.53 1,175,191
2020-06-15 $90.49 $93.95 $90.47 $93.51 $93.51 1,281,635
2020-06-12 $92.35 $93.69 $89.96 $92.07 $92.07 1,079,781
2020-06-11 $93.39 $93.88 $90.68 $90.81 $90.81 1,934,597
2020-06-10 $94.19 $95.04 $92.97 $93.04 $93.04 1,318,323
2020-06-09 $95.09 $95.17 $92.50 $93.00 $93.00 1,199,207
2020-06-08 $91.87 $94.60 $91.05 $94.58 $94.58 1,387,509
2020-06-05 $93.17 $96.32 $90.17 $93.51 $93.51 1,599,685
2020-06-04 $98.19 $99.35 $93.48 $93.80 $93.80 1,528,729
2020-06-03 $100.81 $100.81 $97.55 $98.83 $98.83 1,630,398
2020-06-02 $101.12 $102.17 $99.17 $100.90 $100.90 1,902,041
2020-06-01 $101.70 $102.58 $100.52 $101.75 $101.75 1,345,205
2020-05-29 $101.21 $102.57 $99.57 $101.91 $101.91 3,134,069
2020-05-28 $98.36 $102.98 $98.02 $100.55 $100.55 1,659,512
2020-05-27 $98.73 $99.81 $96.62 $98.22 $98.22 2,432,560
2020-05-26 $100.39 $101.88 $98.11 $98.68 $98.68 3,190,272
2020-05-22 $97.67 $99.80 $97.45 $99.37 $99.37 1,320,517
2020-05-21 $98.49 $98.93 $96.97 $98.68 $98.68 1,447,271
2020-05-20 $95.43 $98.49 $93.64 $98.32 $98.32 1,765,947
2020-05-19 $97.33 $97.48 $94.36 $94.92 $94.92 961,686
2020-05-18 $97.88 $98.81 $96.26 $96.46 $96.46 1,160,206
2020-05-15 $94.09 $96.15 $93.22 $96.12 $96.12 1,228,817
2020-05-14 $95.85 $96.51 $93.86 $94.83 $94.83 1,085,544
2020-05-13 $96.98 $98.66 $95.33 $96.45 $96.45 1,648,886
2020-05-12 $100.00 $100.14 $96.74 $96.74 $96.74 1,618,089
2020-05-11 $96.09 $99.65 $95.66 $99.33 $99.33 1,534,449
2020-05-08 $96.88 $96.93 $94.67 $95.92 $95.92 1,198,601
2020-05-07 $97.16 $97.82 $95.60 $96.47 $96.47 1,327,838
2020-05-06 $96.84 $97.87 $95.38 $96.08 $96.08 1,556,924
2020-05-05 $99.35 $100.52 $97.01 $98.82 $98.82 1,850,059
2020-05-04 $97.71 $101.38 $97.71 $100.99 $100.99 1,502,148
2020-05-01 $97.25 $98.21 $96.20 $97.30 $97.30 1,279,344
2020-04-30 $95.69 $98.35 $95.03 $97.66 $97.66 1,564,337
2020-04-29 $98.14 $98.94 $95.18 $95.96 $95.96 1,779,975
2020-04-28 $104.28 $104.36 $96.70 $97.67 $97.67 2,779,248
2020-04-27 $104.00 $104.81 $102.40 $102.98 $102.98 1,249,723
2020-04-24 $102.74 $103.96 $101.61 $103.48 $103.48 1,535,459
2020-04-23 $101.41 $104.20 $100.55 $101.90 $101.90 1,262,702
2020-04-22 $100.29 $101.99 $99.56 $100.97 $100.97 1,612,408
2020-04-21 $99.50 $100.75 $97.90 $99.46 $99.46 2,620,919
2020-04-20 $99.80 $102.42 $99.30 $101.19 $101.19 2,422,789
2020-04-17 $97.83 $100.27 $96.16 $100.00 $100.00 3,859,345
2020-04-16 $91.99 $96.14 $91.43 $95.66 $95.66 3,501,253
2020-04-15 $89.22 $91.79 $88.93 $90.95 $90.95 1,642,214
2020-04-14 $88.24 $91.74 $88.24 $91.28 $91.28 1,937,720
2020-04-13 $85.68 $88.24 $85.68 $88.01 $88.01 1,452,276
2020-04-09 $87.34 $87.99 $85.17 $86.81 $86.81 1,810,463
2020-04-08 $86.74 $88.59 $85.95 $87.75 $87.75 2,086,107
2020-04-07 $86.21 $87.85 $85.13 $86.66 $86.66 2,971,522
2020-04-06 $80.55 $85.25 $80.25 $85.11 $85.11 3,234,069
2020-04-03 $77.59 $79.49 $77.24 $78.59 $78.59 2,222,256
2020-04-02 $73.51 $77.42 $73.51 $77.07 $77.07 1,513,547
2020-04-01 $72.05 $74.84 $71.53 $74.18 $74.18 1,966,435
2020-03-31 $71.44 $73.89 $70.52 $73.23 $73.23 1,695,265
2020-03-30 $70.20 $72.53 $69.25 $72.17 $72.17 2,023,231
2020-03-27 $71.20 $72.16 $68.55 $68.96 $68.96 1,463,870
2020-03-26 $68.70 $73.28 $68.70 $73.05 $73.05 1,855,992
2020-03-25 $66.75 $71.48 $65.71 $69.59 $69.59 2,500,098
2020-03-24 $66.19 $68.03 $63.29 $67.43 $67.43 2,793,955
2020-03-23 $67.70 $68.60 $62.48 $63.18 $63.18 2,447,223
2020-03-20 $67.26 $72.42 $66.51 $66.96 $66.96 2,726,548
2020-03-19 $66.30 $67.81 $63.95 $66.51 $66.51 2,650,695
2020-03-18 $67.90 $72.87 $63.35 $66.90 $66.90 2,667,806
2020-03-17 $73.11 $76.48 $69.87 $70.37 $70.37 3,429,631
2020-03-16 $67.95 $75.34 $67.13 $71.60 $71.60 3,589,049
2020-03-13 $69.55 $74.00 $69.55 $73.84 $73.84 3,552,462
2020-03-12 $68.15 $71.54 $67.93 $68.02 $68.02 4,007,551
2020-03-11 $72.18 $73.89 $70.97 $71.90 $71.90 2,347,053
2020-03-10 $72.69 $74.32 $70.27 $74.31 $74.31 2,933,068
2020-03-09 $72.47 $73.49 $71.02 $71.09 $71.09 2,063,140
2020-03-06 $75.18 $76.90 $74.82 $76.04 $76.04 1,800,123
2020-03-05 $78.35 $80.15 $78.00 $78.61 $78.61 1,430,221
2020-03-04 $79.15 $80.24 $77.85 $80.16 $80.16 2,043,844
2020-03-03 $78.55 $79.77 $76.63 $77.80 $77.80 1,939,411
2020-03-02 $75.73 $79.10 $75.35 $79.06 $79.06 2,261,393
2020-02-28 $73.69 $76.44 $73.50 $75.41 $75.41 2,525,548
2020-02-27 $76.95 $78.38 $75.64 $75.84 $75.84 1,641,737
2020-02-26 $78.06 $79.22 $76.97 $77.97 $77.97 1,442,275
2020-02-25 $79.06 $79.69 $76.77 $77.32 $77.32 2,174,593
2020-02-24 $79.88 $80.31 $77.42 $78.87 $78.87 1,366,786
2020-02-21 $82.28 $82.74 $80.38 $80.89 $80.89 1,413,961
2020-02-20 $82.00 $83.12 $80.93 $82.77 $82.77 2,653,348
2020-02-19 $79.69 $82.59 $79.64 $82.42 $82.42 1,895,420
2020-02-18 $79.00 $79.33 $78.13 $79.30 $79.30 1,209,877
2020-02-14 $78.01 $78.46 $77.45 $78.45 $78.45 1,370,174
2020-02-13 $77.72 $78.44 $75.01 $78.05 $78.05 2,227,536
2020-02-12 $76.40 $77.16 $75.25 $75.83 $75.83 2,120,290
2020-02-11 $75.28 $76.78 $75.16 $76.14 $76.14 985,510
2020-02-10 $73.66 $75.26 $73.51 $75.11 $75.11 849,740
2020-02-07 $75.66 $75.74 $74.08 $74.14 $74.14 843,084
2020-02-06 $76.19 $76.19 $74.66 $75.81 $75.81 906,759
2020-02-05 $74.56 $77.33 $74.50 $76.00 $76.00 1,384,659
2020-02-04 $73.73 $74.52 $73.00 $73.88 $73.88 1,066,778
2020-02-03 $73.95 $74.10 $72.57 $72.94 $72.94 1,258,258
2020-01-31 $72.55 $73.60 $71.84 $73.07 $73.07 1,480,098
2020-01-30 $74.55 $74.55 $72.97 $73.14 $73.14 1,481,950
2020-01-29 $76.09 $76.35 $74.82 $74.99 $74.99 1,270,668
2020-01-28 $79.00 $79.06 $75.37 $76.46 $76.46 2,016,290
2020-01-27 $75.68 $76.43 $75.24 $76.07 $76.07 1,097,806
2020-01-24 $78.15 $78.76 $75.83 $76.74 $76.74 1,299,022
2020-01-23 $78.57 $78.93 $77.45 $78.24 $78.24 1,167,474
2020-01-22 $78.83 $79.53 $78.22 $78.48 $78.48 845,417
2020-01-21 $80.17 $80.26 $78.46 $78.65 $78.65 1,216,759
2020-01-17 $80.98 $81.11 $80.05 $80.50 $80.50 1,418,531
2020-01-16 $81.08 $81.57 $80.29 $80.62 $80.62 1,343,488
2020-01-15 $81.12 $82.38 $80.29 $80.54 $80.54 1,105,093
2020-01-14 $77.38 $81.64 $77.10 $81.47 $81.47 2,830,830
2020-01-13 $76.58 $77.92 $75.81 $77.10 $77.10 1,931,335
2020-01-10 $77.70 $78.25 $76.32 $76.47 $76.47 1,204,044
2020-01-09 $76.50 $78.69 $76.50 $77.95 $77.95 1,977,724
2020-01-08 $77.29 $77.45 $76.08 $76.53 $76.53 1,698,561
2020-01-07 $77.28 $77.62 $76.16 $77.14 $77.14 1,536,063
2020-01-06 $77.27 $77.43 $75.52 $77.34 $77.34 2,817,215
2020-01-03 $76.15 $78.10 $75.16 $77.90 $77.90 5,529,476
2020-01-02 $86.91 $87.97 $85.36 $85.97 $85.97 1,693,476
2019-12-31 $87.70 $88.15 $86.97 $87.32 $87.32 929,834
2019-12-30 $88.27 $88.81 $87.61 $88.05 $88.05 733,046
2019-12-27 $89.17 $89.22 $87.29 $88.39 $88.39 1,296,292
2019-12-26 $91.20 $91.52 $88.48 $88.79 $88.79 1,057,757
2019-12-24 $90.47 $91.54 $89.93 $91.43 $91.43 526,364
2019-12-23 $90.68 $90.69 $88.36 $90.16 $90.16 2,324,019
2019-12-20 $92.01 $92.04 $89.41 $90.10 $90.10 4,175,514
2019-12-19 $90.90 $91.54 $90.90 $91.14 $91.14 1,488,616
2019-12-18 $90.84 $91.99 $90.70 $91.18 $91.18 1,445,634
2019-12-17 $93.43 $93.43 $90.97 $91.31 $91.31 1,421,183
2019-12-16 $91.61 $93.35 $91.61 $92.66 $92.66 1,720,533
2019-12-13 $91.58 $92.53 $89.16 $91.51 $91.51 1,849,703
2019-12-12 $94.67 $95.08 $92.79 $92.85 $92.85 3,144,554
2019-12-11 $96.02 $96.79 $94.47 $94.93 $94.93 946,216
2019-12-10 $94.64 $96.59 $94.16 $95.72 $95.72 1,186,080
2019-12-09 $94.60 $95.44 $94.36 $94.79 $94.79 960,893
2019-12-06 $94.54 $94.85 $93.36 $94.48 $94.48 941,452
2019-12-05 $95.14 $95.45 $93.57 $93.99 $93.99 980,747
2019-12-04 $93.81 $95.39 $93.22 $95.00 $95.00 1,344,811
2019-12-03 $94.20 $94.64 $92.65 $94.10 $94.10 1,451,482
2019-12-02 $94.82 $95.36 $93.27 $94.47 $94.47 1,198,935
2019-11-29 $94.89 $95.00 $93.82 $94.16 $94.16 700,627
2019-11-27 $94.41 $94.75 $93.75 $94.12 $94.12 865,591
2019-11-26 $94.00 $94.20 $92.37 $93.76 $93.76 1,423,702
2019-11-25 $89.78 $94.48 $89.62 $94.00 $94.00 2,347,225
2019-11-22 $89.29 $89.93 $88.08 $88.73 $88.73 1,751,294
2019-11-21 $89.50 $89.70 $87.85 $88.40 $88.40 1,046,306
2019-11-20 $87.73 $90.00 $87.22 $88.90 $88.90 1,673,221
2019-11-19 $87.85 $88.63 $87.63 $87.94 $87.94 1,184,505
2019-11-18 $86.50 $88.00 $86.35 $87.49 $87.49 892,143
2019-11-15 $86.46 $87.23 $85.99 $86.70 $86.70 1,236,942
2019-11-14 $87.56 $87.77 $85.74 $85.79 $85.79 1,132,048
2019-11-13 $85.95 $87.84 $85.04 $87.43 $87.43 1,187,772
2019-11-12 $84.88 $86.53 $84.32 $86.14 $86.14 963,338
2019-11-11 $85.11 $85.61 $84.26 $84.86 $84.86 571,642
2019-11-08 $82.24 $85.53 $81.85 $85.10 $85.10 870,227
2019-11-07 $83.84 $84.61 $82.46 $82.76 $82.76 704,177
2019-11-06 $84.06 $84.57 $83.52 $83.68 $83.68 874,729
2019-11-05 $84.29 $85.39 $84.02 $84.13 $84.13 808,055
2019-11-04 $84.36 $84.95 $83.39 $84.43 $84.43 1,072,175
2019-11-01 $84.14 $85.11 $82.87 $83.58 $83.58 1,181,514
2019-10-31 $83.78 $84.72 $82.72 $83.92 $83.92 1,141,606
2019-10-30 $83.06 $84.05 $82.86 $83.66 $83.66 962,549
2019-10-29 $80.00 $85.00 $78.25 $83.35 $83.35 2,050,989
2019-10-28 $77.79 $79.97 $77.39 $79.86 $79.86 1,412,319
2019-10-25 $76.41 $78.21 $76.27 $77.55 $77.55 749,320
2019-10-24 $78.18 $78.18 $76.73 $77.50 $77.50 626,444
2019-10-23 $78.67 $79.36 $77.92 $78.10 $78.10 653,755
2019-10-22 $78.76 $80.37 $78.36 $78.51 $78.51 868,214
2019-10-21 $77.89 $78.69 $77.01 $78.59 $78.59 851,196
2019-10-18 $77.64 $79.38 $77.25 $77.76 $77.76 856,866
2019-10-17 $78.35 $78.68 $77.38 $77.43 $77.43 799,736
2019-10-16 $78.06 $79.07 $77.51 $78.12 $78.12 1,044,326
2019-10-15 $77.42 $79.06 $77.36 $78.52 $78.52 803,575
2019-10-14 $76.39 $78.30 $76.26 $77.46 $77.46 668,676
2019-10-11 $76.28 $77.22 $76.01 $76.12 $76.12 768,395
2019-10-10 $74.55 $75.90 $74.13 $75.77 $75.77 641,502
2019-10-09 $75.13 $75.73 $74.06 $74.68 $74.68 606,602
2019-10-08 $74.44 $75.48 $73.52 $74.44 $74.44 660,414
2019-10-07 $73.01 $75.22 $73.01 $74.76 $74.76 682,810
2019-10-04 $74.91 $75.82 $73.38 $74.87 $74.87 790,707
2019-10-03 $73.64 $74.93 $72.25 $74.88 $74.88 1,195,047
2019-10-02 $73.97 $73.97 $72.91 $73.04 $73.04 1,084,741
2019-10-01 $73.53 $74.75 $73.30 $73.96 $73.96 1,259,224
2019-09-30 $72.93 $74.88 $72.78 $74.23 $74.23 1,243,388
2019-09-27 $74.27 $74.27 $72.00 $72.82 $72.82 1,065,377
2019-09-26 $75.19 $75.47 $72.85 $73.76 $73.76 1,488,469
2019-09-25 $76.62 $77.50 $75.02 $75.07 $75.07 1,215,632
2019-09-24 $78.38 $78.38 $75.49 $76.95 $76.95 1,378,856
2019-09-23 $81.01 $81.97 $76.63 $77.64 $77.64 1,822,737
2019-09-20 $78.52 $81.64 $78.37 $81.21 $81.21 2,206,030
2019-09-19 $78.50 $79.22 $77.91 $78.12 $78.12 1,128,605
2019-09-18 $79.52 $80.21 $77.39 $78.54 $78.54 730,602
2019-09-17 $77.71 $79.37 $77.57 $79.10 $79.10 970,775
2019-09-16 $76.19 $79.04 $75.60 $78.34 $78.34 1,128,678
2019-09-13 $76.40 $78.17 $75.54 $76.43 $76.43 1,646,076
2019-09-12 $78.75 $78.95 $75.00 $76.07 $76.07 2,310,996
2019-09-11 $77.85 $79.79 $77.84 $78.48 $78.48 871,031
2019-09-10 $78.37 $78.91 $76.83 $77.91 $77.91 1,246,992
2019-09-09 $78.53 $79.53 $77.35 $78.97 $78.97 934,572
2019-09-06 $79.45 $80.11 $79.08 $79.24 $79.24 676,090
2019-09-05 $79.92 $80.13 $78.21 $79.27 $79.27 1,678,485
2019-09-04 $81.00 $81.07 $76.75 $77.62 $77.62 1,643,943
2019-09-03 $81.73 $81.95 $79.56 $80.06 $80.06 899,940
2019-08-30 $82.77 $82.82 $80.69 $81.82 $81.82 887,648
2019-08-29 $82.06 $82.49 $81.41 $82.44 $82.44 1,198,224
2019-08-28 $79.87 $82.61 $79.26 $81.35 $81.35 1,029,869
2019-08-27 $83.51 $84.08 $79.43 $80.26 $80.26 1,507,163
2019-08-26 $82.29 $83.19 $81.09 $82.81 $82.81 1,070,929
2019-08-23 $85.56 $85.82 $81.58 $81.91 $81.91 1,213,363
2019-08-22 $86.32 $86.32 $84.63 $85.56 $85.56 858,429
2019-08-21 $84.75 $86.11 $84.48 $86.07 $86.07 705,165
2019-08-20 $84.23 $84.96 $83.92 $84.10 $84.10 797,154
2019-08-19 $84.08 $84.92 $83.15 $84.52 $84.52 872,841
2019-08-16 $81.42 $83.35 $80.80 $83.12 $83.12 1,105,064
2019-08-15 $80.96 $81.47 $79.59 $80.61 $80.61 1,182,129
2019-08-14 $82.14 $83.29 $80.91 $81.06 $81.06 1,460,025
2019-08-13 $82.30 $84.78 $81.96 $82.89 $82.89 987,268
2019-08-12 $81.66 $83.84 $80.56 $82.48 $82.48 1,062,436
2019-08-09 $80.97 $82.72 $80.22 $81.79 $81.79 1,280,458
2019-08-08 $80.66 $81.31 $78.01 $81.26 $81.26 1,566,656
2019-08-07 $81.78 $81.78 $79.77 $80.46 $80.46 1,278,518
2019-08-06 $81.20 $82.77 $79.90 $82.63 $82.63 1,308,052
2019-08-05 $82.32 $82.45 $80.03 $80.92 $80.92 1,401,556
2019-08-02 $84.73 $85.90 $82.71 $83.47 $83.47 1,267,223
2019-08-01 $84.52 $87.23 $84.24 $84.85 $84.85 1,016,758
2019-07-31 $85.50 $86.53 $83.86 $84.92 $84.92 1,263,000
2019-07-30 $82.77 $85.57 $80.06 $85.43 $85.43 1,740,300
2019-07-29 $80.09 $80.46 $78.15 $80.26 $80.26 1,058,450
2019-07-26 $79.34 $80.95 $79.01 $80.15 $80.15 985,808
2019-07-25 $78.69 $79.30 $77.30 $78.80 $78.80 732,937
2019-07-24 $78.54 $79.72 $77.60 $79.15 $79.15 1,568,358
2019-07-23 $81.67 $81.83 $78.42 $78.51 $78.51 1,816,924
2019-07-22 $80.89 $82.71 $80.39 $81.71 $81.71 750,635
2019-07-19 $81.81 $82.26 $80.23 $80.54 $80.54 935,609
2019-07-18 $80.35 $81.50 $80.14 $81.31 $81.31 756,211
2019-07-17 $79.91 $80.88 $79.40 $80.23 $80.23 904,037
2019-07-16 $81.35 $81.51 $79.70 $79.88 $79.88 814,430
2019-07-15 $79.99 $81.57 $79.53 $81.39 $81.39 1,115,563
2019-07-12 $81.38 $81.95 $79.62 $80.10 $80.10 954,315
2019-07-11 $83.81 $83.98 $80.17 $81.23 $81.23 1,074,479
2019-07-10 $83.94 $85.06 $83.05 $83.77 $83.77 757,138
2019-07-09 $82.48 $84.15 $82.35 $83.82 $83.82 985,279
2019-07-08 $84.74 $85.00 $82.11 $83.01 $83.01 1,064,222
2019-07-05 $85.61 $87.06 $85.00 $85.28 $85.28 681,947
2019-07-03 $84.84 $86.54 $83.64 $86.52 $86.52 767,742
2019-07-02 $86.00 $86.00 $83.95 $85.01 $85.01 947,536
2019-07-01 $85.80 $86.50 $84.58 $85.42 $85.42 1,042,320
2019-06-28 $84.59 $85.28 $83.37 $84.96 $84.96 1,616,376
2019-06-27 $86.06 $86.59 $84.53 $84.72 $84.72 992,426
2019-06-26 $87.54 $88.28 $85.22 $85.63 $85.63 1,226,218
2019-06-25 $87.25 $88.63 $86.33 $87.61 $87.61 1,231,090
2019-06-24 $88.70 $89.30 $86.67 $86.92 $86.92 1,272,512
2019-06-21 $87.25 $88.85 $86.29 $88.70 $88.70 2,261,954
2019-06-20 $85.60 $87.13 $85.60 $86.57 $86.57 1,426,812
2019-06-19 $84.71 $85.36 $83.70 $84.87 $84.87 1,236,307
2019-06-18 $82.82 $84.87 $82.00 $84.28 $84.28 1,954,686
2019-06-17 $79.07 $82.57 $78.50 $81.84 $81.84 2,414,457
2019-06-14 $76.30 $77.79 $75.46 $77.71 $77.71 1,250,414
2019-06-13 $75.74 $76.46 $75.00 $76.37 $76.37 1,367,471
2019-06-12 $76.84 $76.98 $74.94 $75.80 $75.80 1,359,506
2019-06-11 $76.88 $77.28 $74.48 $75.56 $75.56 1,467,471
2019-06-10 $80.78 $81.54 $76.57 $76.80 $76.80 1,460,859
2019-06-07 $80.15 $81.11 $79.29 $80.83 $80.83 708,034
2019-06-06 $81.06 $81.81 $79.69 $79.86 $79.86 810,520
2019-06-05 $82.11 $82.75 $80.92 $81.02 $81.02 1,000,130
2019-06-04 $80.68 $81.68 $79.80 $81.56 $81.56 1,634,494
2019-06-03 $78.99 $80.38 $78.29 $79.56 $79.56 1,192,035
2019-05-31 $77.95 $80.21 $77.57 $78.63 $78.63 927,404
2019-05-30 $77.87 $78.83 $77.03 $78.74 $78.74 783,472
2019-05-29 $81.47 $81.57 $77.27 $77.59 $77.59 1,331,733
2019-05-28 $81.86 $84.04 $81.66 $81.76 $81.76 1,318,951
2019-05-24 $80.79 $82.31 $80.26 $81.75 $81.75 1,465,863
2019-05-23 $78.61 $80.56 $78.07 $80.50 $80.50 1,294,424
2019-05-22 $78.50 $79.59 $77.98 $79.02 $79.02 826,956
2019-05-21 $77.08 $78.84 $76.85 $78.68 $78.68 1,093,804
2019-05-20 $76.75 $77.21 $76.05 $76.83 $76.83 868,430
2019-05-17 $77.01 $78.02 $76.12 $77.20 $77.20 927,001
2019-05-16 $76.16 $78.45 $76.16 $77.64 $77.64 1,054,294
2019-05-15 $75.46 $76.27 $74.31 $75.99 $75.99 1,887,785
2019-05-14 $76.14 $76.83 $75.52 $76.11 $76.11 948,085
2019-05-13 $79.38 $79.49 $75.52 $75.75 $75.75 1,474,113
2019-05-10 $81.92 $82.00 $78.20 $80.68 $80.68 1,433,485
2019-05-09 $82.25 $82.79 $80.70 $82.02 $82.02 1,188,674
2019-05-08 $82.93 $83.76 $82.27 $82.85 $82.85 1,202,915
2019-05-07 $84.04 $84.80 $82.44 $83.23 $83.23 1,842,548
2019-05-06 $81.74 $85.16 $80.73 $85.00 $85.00 1,220,093
2019-05-03 $80.56 $83.15 $79.64 $83.06 $83.06 1,744,798
2019-05-02 $79.25 $81.48 $79.07 $80.94 $80.94 1,947,424
2019-05-01 $77.17 $80.48 $77.01 $78.91 $78.91 1,969,176
2019-04-30 $74.61 $80.00 $73.79 $76.80 $76.80 2,041,992
2019-04-29 $74.43 $74.81 $72.95 $74.38 $74.38 1,518,222
2019-04-26 $74.41 $75.10 $73.59 $75.03 $75.03 1,425,726
2019-04-25 $73.03 $74.18 $72.40 $73.94 $73.94 1,095,936
2019-04-24 $75.03 $75.22 $73.45 $73.52 $73.52 918,193
2019-04-23 $73.71 $75.56 $73.33 $75.41 $75.41 1,492,433
2019-04-22 $73.96 $74.64 $72.36 $73.66 $73.66 1,242,969
2019-04-18 $74.74 $75.71 $72.43 $73.96 $73.96 1,689,855
2019-04-17 $77.14 $77.29 $73.90 $74.32 $74.32 1,753,372
2019-04-16 $78.53 $79.26 $76.74 $76.98 $76.98 1,331,449
2019-04-15 $79.33 $80.37 $77.63 $78.15 $78.15 1,654,373
2019-04-12 $81.38 $81.78 $79.21 $79.40 $79.40 1,723,132
2019-04-11 $83.62 $83.92 $80.99 $81.06 $81.06 1,070,529
2019-04-10 $82.75 $84.16 $82.55 $83.41 $83.41 990,631
2019-04-09 $84.09 $84.35 $82.58 $82.73 $82.73 877,353
2019-04-08 $84.75 $84.91 $82.15 $84.43 $84.43 1,544,224
2019-04-05 $83.62 $85.13 $83.62 $84.76 $84.76 1,825,746
2019-04-04 $84.43 $84.78 $82.37 $83.22 $83.22 1,243,773
2019-04-03 $86.14 $86.60 $83.32 $84.35 $84.35 2,420,566
2019-04-02 $85.80 $87.16 $84.96 $86.70 $86.70 1,169,057
2019-04-01 $87.36 $87.91 $85.82 $85.95 $85.95 969,460
2019-03-29 $86.52 $86.78 $85.88 $86.01 $86.01 1,199,774
2019-03-28 $86.02 $86.94 $85.17 $85.74 $85.74 854,990
2019-03-27 $87.04 $87.55 $85.44 $86.02 $86.02 972,617
2019-03-26 $86.96 $87.47 $86.19 $87.12 $87.12 892,515
2019-03-25 $85.28 $86.06 $84.21 $86.02 $86.02 846,060
2019-03-22 $86.75 $87.10 $85.30 $85.34 $85.34 1,531,879
2019-03-21 $85.57 $87.25 $85.00 $87.08 $87.08 819,162
2019-03-20 $85.63 $87.20 $85.38 $86.31 $86.31 978,676
2019-03-19 $86.12 $86.35 $85.21 $85.67 $85.67 852,813
2019-03-18 $84.82 $85.89 $84.06 $85.62 $85.62 898,435
2019-03-15 $83.89 $85.24 $83.89 $84.80 $84.80 1,835,901
2019-03-14 $85.11 $85.74 $83.83 $84.31 $84.31 1,638,291
2019-03-13 $85.48 $86.10 $84.71 $85.06 $85.06 1,137,768
2019-03-12 $84.05 $85.25 $83.66 $84.90 $84.90 758,464
2019-03-11 $82.62 $84.21 $81.84 $84.17 $84.17 1,256,430
2019-03-08 $81.83 $82.37 $80.92 $82.12 $82.12 869,448
2019-03-07 $82.84 $83.44 $81.68 $82.45 $82.45 980,569
2019-03-06 $85.19 $85.19 $83.23 $83.37 $83.37 818,699
2019-03-05 $84.89 $86.19 $84.27 $85.04 $85.04 915,781
2019-03-04 $88.52 $88.83 $85.00 $85.41 $85.41 1,481,196
2019-03-01 $86.72 $88.80 $85.91 $88.17 $88.17 1,086,611
2019-02-28 $87.02 $87.83 $85.44 $86.23 $86.23 1,056,392
2019-02-27 $85.24 $87.03 $85.03 $87.00 $87.00 1,000,040
2019-02-26 $86.91 $87.05 $85.65 $85.70 $85.70 755,000
2019-02-25 $85.49 $87.65 $85.35 $86.88 $86.88 1,650,501
2019-02-22 $83.73 $84.87 $83.28 $84.85 $84.85 1,208,609
2019-02-21 $83.62 $84.50 $82.21 $83.33 $83.33 950,429
2019-02-20 $83.73 $84.23 $82.68 $83.74 $83.74 1,224,760
2019-02-19 $84.25 $84.71 $83.60 $84.08 $84.08 1,149,256
2019-02-15 $82.05 $84.25 $82.05 $84.15 $84.15 1,904,402
2019-02-14 $81.87 $83.99 $80.11 $83.42 $83.42 3,009,357
2019-02-13 $81.53 $82.29 $80.15 $81.06 $81.06 1,381,294
2019-02-12 $81.53 $81.64 $80.30 $81.40 $81.40 1,988,387
2019-02-11 $81.07 $81.25 $79.90 $80.21 $80.21 1,137,771
2019-02-08 $79.50 $80.91 $79.41 $80.87 $80.87 994,299
2019-02-07 $80.74 $81.15 $79.52 $79.83 $79.83 1,182,461
2019-02-06 $81.15 $81.75 $80.30 $81.42 $81.42 791,834
2019-02-05 $82.31 $82.49 $80.76 $81.40 $81.40 971,640
2019-02-04 $83.13 $83.13 $80.47 $81.60 $81.60 1,250,040
2019-02-01 $80.83 $83.05 $80.57 $82.92 $82.92 1,644,633
2019-01-31 $79.61 $80.69 $79.28 $80.59 $80.59 896,381
2019-01-30 $79.29 $80.06 $78.21 $79.98 $79.98 772,277
2019-01-29 $80.72 $81.11 $78.24 $79.29 $79.29 1,140,834
2019-01-28 $79.52 $81.25 $79.38 $80.66 $80.66 2,326,470
2019-01-25 $77.40 $79.99 $76.55 $79.95 $79.95 2,585,727
2019-01-24 $76.99 $77.58 $76.26 $77.01 $77.01 1,855,270
2019-01-23 $76.52 $77.14 $74.05 $75.20 $75.20 1,621,564
2019-01-22 $78.00 $78.00 $76.38 $77.33 $77.33 1,581,727
2019-01-18 $79.24 $79.50 $77.93 $78.42 $78.42 2,033,471
2019-01-17 $76.44 $78.91 $75.91 $78.67 $78.67 2,411,150
2019-01-16 $77.38 $77.91 $75.60 $76.56 $76.56 2,228,834
2019-01-15 $75.00 $79.56 $74.83 $78.76 $78.76 2,630,692
2019-01-14 $74.25 $74.35 $73.13 $73.54 $73.54 1,551,290
2019-01-11 $75.10 $75.38 $73.62 $74.65 $74.65 1,199,471
2019-01-10 $73.48 $75.45 $72.73 $75.12 $75.12 1,838,876
2019-01-09 $75.53 $75.72 $73.26 $73.70 $73.70 1,762,757
2019-01-08 $75.56 $76.85 $73.66 $74.90 $74.90 2,683,022
2019-01-07 $72.93 $75.02 $72.21 $74.21 $74.21 2,347,507
2019-01-04 $69.32 $73.37 $69.12 $72.27 $72.27 2,936,557
2019-01-03 $64.47 $69.61 $64.40 $68.06 $68.06 3,760,353
2019-01-02 $62.49 $64.97 $62.03 $63.56 $63.56 1,429,561
2018-12-31 $62.80 $64.54 $62.66 $63.59 $63.59 1,074,785
2018-12-28 $62.74 $63.82 $61.71 $62.28 $62.28 1,027,459
2018-12-27 $61.40 $62.37 $60.00 $62.34 $62.34 1,173,030
2018-12-26 $58.88 $62.05 $58.46 $62.02 $62.02 1,388,493
2018-12-24 $58.25 $60.12 $57.00 $58.50 $58.50 1,000,697
2018-12-21 $62.02 $63.33 $58.35 $58.67 $58.67 3,337,475
2018-12-20 $62.43 $63.38 $60.63 $61.73 $61.73 1,733,424
2018-12-19 $64.04 $65.48 $61.89 $62.75 $62.75 1,753,773
2018-12-18 $66.69 $66.86 $63.50 $64.26 $64.26 1,707,689
2018-12-17 $65.75 $66.90 $64.21 $64.82 $64.82 1,394,484
2018-12-14 $66.61 $67.64 $65.66 $66.25 $66.25 1,184,886
2018-12-13 $67.96 $68.87 $67.05 $67.29 $67.29 1,182,140
2018-12-12 $66.65 $68.60 $66.65 $67.67 $67.67 1,093,182
2018-12-11 $66.30 $66.48 $64.86 $65.60 $65.60 901,841
2018-12-10 $64.73 $65.80 $63.54 $65.42 $65.42 1,192,682
2018-12-07 $64.70 $66.88 $63.93 $64.51 $64.51 1,258,178
2018-12-06 $64.72 $65.46 $63.22 $65.10 $65.10 1,565,492
2018-12-04 $68.07 $68.72 $65.38 $65.52 $65.52 1,963,249
2018-12-03 $65.25 $68.93 $65.25 $68.32 $68.32 2,691,255
2018-11-30 $64.84 $65.50 $63.55 $64.25 $64.25 2,849,191
2018-11-29 $65.22 $66.25 $64.71 $64.79 $64.79 1,469,115
2018-11-28 $67.11 $67.28 $65.18 $65.76 $65.76 1,906,622
2018-11-27 $66.80 $68.14 $65.74 $67.19 $67.19 1,284,360
2018-11-26 $65.50 $67.53 $65.01 $67.38 $67.38 1,170,589
2018-11-23 $63.62 $66.30 $63.30 $64.67 $64.67 688,345
2018-11-21 $63.94 $64.66 $63.10 $64.07 $64.07 976,452
2018-11-20 $63.51 $64.78 $62.64 $63.59 $63.59 1,264,581
2018-11-19 $66.32 $66.85 $63.53 $64.25 $64.25 1,684,622
2018-11-16 $64.86 $66.91 $64.33 $66.51 $66.51 1,172,303
2018-11-15 $62.82 $65.07 $61.52 $65.03 $65.03 1,305,758
2018-11-14 $64.17 $64.78 $62.85 $64.15 $64.15 2,388,701
2018-11-13 $62.97 $65.30 $62.80 $63.73 $63.73 1,524,936
2018-11-12 $66.10 $66.19 $62.51 $62.86 $62.86 2,228,570
2018-11-09 $68.39 $68.50 $64.93 $66.03 $66.03 1,326,042
2018-11-08 $68.99 $69.72 $67.96 $68.67 $68.67 1,138,377
2018-11-07 $69.27 $70.00 $68.05 $69.03 $69.03 1,606,401
2018-11-06 $69.10 $69.85 $68.05 $68.53 $68.53 1,154,383
2018-11-05 $67.73 $69.19 $66.38 $68.97 $68.97 1,184,219
2018-11-02 $68.95 $69.81 $65.89 $67.41 $67.41 1,577,693
2018-11-01 $65.05 $69.27 $62.33 $68.43 $68.43 1,776,666
2018-10-31 $61.66 $65.77 $61.26 $64.82 $64.82 2,474,421
2018-10-30 $61.41 $63.00 $58.33 $61.03 $61.03 5,709,773
2018-10-29 $65.08 $66.70 $61.81 $63.32 $63.32 1,609,867
2018-10-26 $62.14 $65.55 $61.45 $63.95 $63.95 1,625,507
2018-10-25 $61.47 $64.56 $60.68 $64.29 $64.29 1,884,106
2018-10-24 $64.89 $64.97 $60.71 $60.92 $60.92 2,541,049
2018-10-23 $64.34 $65.87 $62.71 $65.04 $65.04 1,176,208
2018-10-22 $67.07 $67.55 $64.75 $65.18 $65.18 1,055,846
2018-10-19 $64.49 $67.02 $63.75 $66.06 $66.06 1,635,916
2018-10-18 $65.35 $65.49 $63.49 $64.44 $64.44 1,163,246
2018-10-17 $64.91 $65.50 $64.10 $65.04 $65.04 2,128,283
2018-10-16 $62.47 $65.12 $62.27 $64.91 $64.91 1,483,231
2018-10-15 $62.17 $63.00 $61.51 $62.03 $62.03 1,151,774
2018-10-12 $62.69 $63.00 $60.90 $62.56 $62.56 1,689,913
2018-10-11 $64.08 $64.97 $61.07 $61.75 $61.75 2,194,931
2018-10-10 $65.50 $66.27 $63.78 $63.85 $63.85 1,477,808
2018-10-09 $64.18 $65.97 $63.72 $65.50 $65.50 887,586
2018-10-08 $64.61 $65.01 $62.83 $64.17 $64.17 1,396,611
2018-10-05 $66.27 $66.99 $63.79 $65.08 $65.08 1,302,445
2018-10-04 $69.76 $69.76 $65.71 $66.19 $66.19 1,377,973
2018-10-03 $70.00 $70.58 $69.55 $69.94 $69.94 873,988
2018-10-02 $68.86 $69.90 $68.57 $69.85 $69.85 1,065,206
2018-10-01 $69.47 $69.90 $68.30 $68.82 $68.82 900,406
2018-09-28 $68.81 $69.93 $68.56 $69.08 $69.08 1,312,864
2018-09-27 $67.55 $69.43 $67.00 $69.04 $69.04 971,826
2018-09-26 $66.03 $69.34 $66.03 $67.42 $67.42 1,841,859
2018-09-25 $66.71 $66.83 $65.65 $65.86 $65.86 1,067,192
2018-09-24 $66.52 $66.87 $65.64 $66.48 $66.48 1,093,724
2018-09-21 $68.37 $68.86 $66.42 $66.59 $66.59 1,992,823
2018-09-20 $67.36 $68.61 $67.26 $68.28 $68.28 1,150,362
2018-09-19 $67.79 $68.96 $67.20 $67.25 $67.25 918,721
2018-09-18 $66.85 $67.98 $66.59 $67.82 $67.82 760,067
2018-09-17 $68.09 $68.40 $66.47 $67.02 $67.02 1,141,440
2018-09-14 $67.65 $68.53 $67.19 $68.09 $68.09 957,854
2018-09-13 $67.03 $67.67 $66.08 $67.48 $67.48 1,205,020
2018-09-12 $66.86 $66.96 $65.47 $66.51 $66.51 1,363,909
2018-09-11 $68.10 $69.14 $66.35 $66.82 $66.82 2,374,983
2018-09-10 $69.57 $69.57 $67.78 $68.40 $68.40 1,294,377
2018-09-07 $71.63 $71.70 $68.86 $69.17 $69.17 1,708,166
2018-09-06 $74.30 $74.61 $71.44 $72.21 $72.21 1,233,490
2018-09-05 $73.56 $74.81 $73.56 $74.23 $74.23 887,677
2018-09-04 $73.44 $73.90 $72.37 $73.84 $73.84 1,014,854
2018-08-31 $73.74 $74.69 $73.47 $73.91 $73.91 905,057
2018-08-30 $73.96 $74.65 $71.78 $73.65 $73.65 672,022
2018-08-29 $73.87 $74.38 $73.35 $74.08 $74.08 1,438,102
2018-08-28 $72.26 $74.45 $72.25 $73.85 $73.85 1,478,426
2018-08-27 $70.50 $73.36 $70.40 $72.36 $72.36 1,831,223
2018-08-24 $69.40 $70.81 $69.28 $70.08 $70.08 1,936,222
2018-08-23 $69.30 $69.62 $68.30 $69.18 $69.18 1,871,509
2018-08-22 $69.34 $70.01 $68.93 $69.48 $69.48 810,842
2018-08-21 $68.96 $70.43 $68.81 $69.62 $69.62 1,738,613
2018-08-20 $69.28 $69.33 $68.31 $69.05 $69.05 1,433,345
2018-08-17 $67.55 $69.40 $67.02 $68.80 $68.80 1,233,767
2018-08-16 $67.02 $68.21 $66.44 $67.85 $67.85 1,152,831
2018-08-15 $67.52 $68.34 $66.44 $66.87 $66.87 1,896,306
2018-08-14 $65.01 $66.58 $65.00 $66.45 $66.45 1,413,314
2018-08-13 $64.30 $65.49 $63.25 $64.87 $64.87 1,336,494
2018-08-10 $63.88 $65.46 $63.88 $64.44 $64.44 1,022,665
2018-08-09 $63.47 $64.70 $62.62 $64.38 $64.38 1,608,264
2018-08-08 $63.17 $64.80 $62.65 $63.61 $63.61 2,667,038
2018-08-07 $61.94 $63.11 $61.94 $63.01 $63.01 2,091,771
2018-08-06 $63.04 $63.28 $61.45 $61.75 $61.75 2,208,846
2018-08-03 $64.59 $64.60 $62.50 $63.04 $63.04 2,115,353
2018-08-02 $65.31 $65.31 $64.16 $64.45 $64.45 2,430,270
2018-08-01 $65.38 $66.54 $64.93 $65.59 $65.59 2,055,269
2018-07-31 $69.34 $70.45 $65.25 $66.54 $66.54 2,572,136
2018-07-30 $68.52 $69.75 $67.61 $68.58 $68.58 1,640,570
2018-07-27 $69.84 $69.84 $68.22 $68.64 $68.64 1,268,441
2018-07-26 $70.27 $70.50 $69.15 $69.91 $69.91 1,109,096
2018-07-25 $69.01 $70.43 $69.01 $70.10 $70.10 1,148,721
2018-07-24 $69.21 $71.11 $68.58 $68.99 $68.99 1,359,599
2018-07-23 $69.27 $69.27 $68.23 $68.96 $68.96 1,090,830
2018-07-20 $70.11 $70.11 $69.02 $69.20 $69.20 1,040,679
2018-07-19 $70.38 $70.67 $69.18 $70.11 $70.11 1,321,154
2018-07-18 $70.33 $70.67 $69.56 $70.37 $70.37 1,316,937
2018-07-17 $70.03 $71.17 $69.70 $70.23 $70.23 2,257,762
2018-07-16 $69.93 $70.95 $69.73 $70.11 $70.11 1,139,453
2018-07-13 $69.38 $70.99 $68.54 $70.19 $70.19 1,176,303
2018-07-12 $70.53 $71.56 $70.10 $71.14 $71.14 1,503,858
2018-07-11 $69.85 $70.54 $69.15 $70.28 $70.28 1,419,078
2018-07-10 $71.94 $71.94 $70.09 $70.18 $70.18 1,378,259
2018-07-09 $71.34 $72.37 $70.19 $71.62 $71.62 2,813,095
2018-07-06 $69.80 $71.38 $69.76 $70.83 $70.83 1,501,544
2018-07-05 $68.80 $69.64 $68.02 $69.29 $69.29 720,703
2018-07-03 $68.61 $69.10 $67.82 $68.28 $68.28 858,469
2018-07-02 $66.82 $69.05 $66.28 $68.62 $68.62 1,554,498
2018-06-29 $65.68 $68.28 $65.54 $67.00 $67.00 1,623,771
2018-06-28 $65.19 $66.27 $63.51 $65.76 $65.76 2,389,698
2018-06-27 $66.53 $67.06 $65.42 $65.46 $65.46 1,663,853
2018-06-26 $71.12 $71.47 $66.10 $66.73 $66.73 4,109,663
2018-06-25 $73.15 $73.56 $71.16 $71.73 $71.73 1,821,353
2018-06-22 $73.00 $74.40 $72.33 $74.03 $74.03 1,980,173
2018-06-21 $74.18 $75.15 $72.32 $72.49 $72.49 2,367,464
2018-06-20 $73.38 $74.30 $72.78 $73.43 $73.43 1,914,718
2018-06-19 $71.61 $73.35 $71.28 $72.98 $72.98 2,923,613
2018-06-18 $73.03 $73.54 $71.13 $72.02 $72.02 3,060,843
2018-06-15 $74.04 $74.64 $71.85 $73.96 $73.96 3,454,515
2018-06-14 $70.87 $74.34 $70.77 $73.64 $73.64 2,876,928
2018-06-13 $70.91 $71.95 $70.13 $70.54 $70.54 1,244,864
2018-06-12 $69.24 $71.41 $69.24 $70.58 $70.58 1,104,161
2018-06-11 $71.27 $71.85 $69.34 $69.36 $69.36 1,488,504
2018-06-08 $69.10 $71.41 $68.84 $70.01 $70.01 1,592,931
2018-06-07 $69.04 $70.20 $68.27 $69.02 $69.02 1,918,556
2018-06-06 $68.60 $69.05 $67.91 $68.55 $68.55 1,209,529
2018-06-05 $68.07 $68.60 $67.25 $68.41 $68.41 1,297,178
2018-06-04 $67.89 $68.45 $66.95 $68.04 $68.04 1,278,648
2018-06-01 $68.53 $69.61 $66.50 $67.91 $67.91 2,120,982
2018-05-31 $68.21 $68.83 $67.36 $68.27 $68.27 1,407,930
2018-05-30 $67.38 $68.18 $66.77 $67.87 $67.87 1,586,657
2018-05-29 $67.85 $68.12 $66.35 $67.06 $67.06 1,310,451
2018-05-25 $66.95 $69.18 $66.83 $68.43 $68.43 1,372,968
2018-05-24 $66.71 $66.86 $65.55 $66.67 $66.67 1,202,107
2018-05-23 $66.06 $66.98 $66.00 $66.57 $66.57 848,604
2018-05-22 $67.14 $67.52 $66.38 $66.56 $66.56 1,068,586
2018-05-21 $68.20 $68.24 $66.56 $66.79 $66.79 1,247,935
2018-05-18 $66.77 $68.13 $66.50 $67.83 $67.83 1,768,573
2018-05-17 $65.26 $67.52 $65.10 $66.64 $66.64 1,747,731
2018-05-16 $67.12 $67.60 $65.73 $67.02 $67.02 2,118,195
2018-05-15 $66.72 $67.84 $66.25 $67.23 $67.23 1,883,899
2018-05-14 $66.43 $67.85 $65.81 $67.22 $67.22 2,314,794
2018-05-11 $65.39 $66.91 $64.61 $66.45 $66.45 2,474,197
2018-05-10 $64.55 $65.76 $64.53 $65.27 $65.27 3,171,792
2018-05-09 $62.78 $64.48 $62.66 $64.35 $64.35 2,320,859
2018-05-08 $62.54 $63.50 $62.27 $62.87 $62.87 1,698,862
2018-05-07 $62.38 $63.85 $61.94 $62.87 $62.87 2,739,816
2018-05-04 $62.30 $63.87 $61.75 $62.13 $62.13 2,721,137
2018-05-03 $60.89 $62.43 $60.23 $62.39 $62.39 2,674,881
2018-05-02 $60.94 $62.21 $60.90 $61.05 $61.05 3,522,949
2018-05-01 $62.00 $62.93 $60.63 $60.85 $60.85 2,842,132
2018-04-30 $62.99 $63.14 $61.50 $61.94 $61.94 2,863,900
2018-04-27 $62.83 $63.62 $62.45 $62.96 $62.96 2,889,862
2018-04-26 $63.47 $63.47 $61.61 $62.61 $62.61 3,066,245
2018-04-25 $62.61 $63.93 $62.35 $62.99 $62.99 3,689,835
2018-04-24 $65.66 $66.26 $62.07 $62.35 $62.35 7,408,487
2018-04-23 $68.83 $69.91 $67.70 $68.14 $68.14 2,620,370
2018-04-20 $69.29 $69.41 $67.75 $68.43 $68.43 3,355,104
2018-04-19 $67.72 $70.38 $67.01 $69.05 $69.05 3,672,468
2018-04-18 $70.47 $71.18 $69.93 $70.07 $70.07 1,714,256
2018-04-17 $70.68 $71.08 $70.06 $70.52 $70.52 1,718,266
2018-04-16 $70.49 $71.25 $68.76 $70.37 $70.37 2,217,033
2018-04-13 $70.32 $70.62 $68.89 $70.12 $70.12 2,260,239
2018-04-12 $67.41 $70.58 $67.05 $69.83 $69.83 4,386,117
2018-04-11 $67.51 $69.11 $65.75 $66.29 $66.29 2,204,525
2018-04-10 $66.21 $68.66 $65.40 $68.12 $68.12 2,940,803
2018-04-09 $64.57 $67.23 $61.30 $65.36 $65.36 7,900,003
2018-04-06 $65.99 $69.49 $63.43 $64.02 $64.02 26,083,758
2018-04-05 $84.80 $84.80 $82.54 $83.07 $83.07 1,216,533
2018-04-04 $80.84 $84.40 $80.31 $83.98 $83.98 1,184,198
2018-04-03 $81.00 $82.46 $79.27 $81.89 $81.89 1,073,263
2018-04-02 $82.81 $83.38 $79.39 $80.56 $80.56 1,736,715
2018-03-29 $85.06 $85.68 $83.31 $83.33 $83.33 1,592,479
2018-03-28 $86.05 $87.89 $84.33 $84.96 $84.96 1,685,383
2018-03-27 $86.93 $88.66 $84.57 $85.03 $85.03 1,593,065
2018-03-26 $84.50 $86.47 $82.78 $86.37 $86.37 1,126,323
2018-03-23 $85.00 $85.69 $82.77 $83.06 $83.06 1,220,176
2018-03-22 $87.64 $88.50 $85.18 $85.25 $85.25 1,915,326
2018-03-21 $87.45 $89.75 $87.06 $88.79 $88.79 1,169,867
2018-03-20 $86.50 $87.34 $85.87 $87.01 $87.01 1,451,587
2018-03-19 $89.50 $89.71 $85.13 $86.27 $86.27 1,586,332
2018-03-16 $89.20 $90.56 $87.36 $90.03 $90.03 1,771,413
2018-03-15 $92.29 $93.25 $87.95 $88.69 $88.69 1,666,599
2018-03-14 $95.40 $96.33 $92.00 $92.26 $92.26 2,639,708
2018-03-13 $94.57 $95.64 $93.47 $94.63 $94.63 1,663,539
2018-03-12 $94.55 $95.16 $93.70 $94.45 $94.45 1,370,038
2018-03-09 $93.02 $94.79 $92.86 $94.23 $94.23 1,524,490
2018-03-08 $91.81 $92.74 $90.85 $92.42 $92.42 1,200,356
2018-03-07 $90.53 $92.19 $90.53 $91.70 $91.70 1,409,877
2018-03-06 $91.21 $92.70 $89.86 $91.09 $91.09 1,657,290
2018-03-05 $86.16 $91.23 $85.35 $90.97 $90.97 1,883,169
2018-03-02 $82.30 $86.89 $82.05 $86.61 $86.61 1,274,237
2018-03-01 $84.88 $85.00 $81.25 $83.09 $83.09 2,434,169
2018-02-28 $86.55 $87.11 $85.14 $85.16 $85.16 1,331,257
2018-02-27 $87.68 $88.74 $86.39 $86.57 $86.57 1,004,818
2018-02-26 $88.50 $91.28 $87.12 $87.53 $87.53 996,576
2018-02-23 $85.43 $88.02 $84.88 $87.80 $87.80 1,440,106
2018-02-22 $85.14 $87.54 $85.02 $85.19 $85.19 1,311,878
2018-02-21 $85.36 $86.99 $84.66 $84.71 $84.71 1,360,283
2018-02-20 $85.60 $87.56 $84.58 $85.51 $85.51 1,350,655
2018-02-16 $85.55 $88.23 $84.51 $86.03 $86.03 2,383,055
2018-02-15 $87.90 $88.59 $83.75 $85.59 $85.59 2,467,019
2018-02-14 $87.31 $89.12 $86.21 $88.17 $88.17 2,226,070
2018-02-13 $87.25 $88.84 $85.89 $88.03 $88.03 1,654,837
2018-02-12 $84.99 $88.36 $84.99 $87.52 $87.52 1,729,750
2018-02-09 $84.45 $85.39 $80.85 $84.50 $84.50 2,199,530
2018-02-08 $86.40 $87.23 $83.88 $83.92 $83.92 1,645,886
2018-02-07 $87.25 $88.05 $86.09 $86.34 $86.34 1,242,970
2018-02-06 $85.06 $88.33 $84.21 $88.11 $88.11 2,185,100
2018-02-05 $86.09 $87.90 $85.31 $85.34 $85.34 1,776,320
2018-02-02 $89.11 $89.45 $85.75 $85.92 $85.92 2,319,718
2018-02-01 $90.52 $91.27 $89.27 $89.67 $89.67 1,340,841
2018-01-31 $92.61 $92.76 $89.77 $90.29 $90.29 1,368,486
2018-01-30 $92.93 $93.37 $91.66 $92.50 $92.50 1,247,383
2018-01-29 $95.90 $95.94 $93.27 $93.54 $93.54 1,321,443
2018-01-26 $94.73 $95.69 $94.06 $95.51 $95.51 1,248,085
2018-01-25 $95.41 $95.78 $93.66 $94.26 $94.26 1,200,588
2018-01-24 $94.75 $96.44 $94.33 $95.34 $95.34 1,407,008
2018-01-23 $94.10 $95.16 $93.88 $94.63 $94.63 1,274,971
2018-01-22 $93.38 $95.33 $92.65 $94.08 $94.08 2,539,903
2018-01-19 $92.23 $93.58 $91.55 $93.16 $93.16 1,877,992
2018-01-18 $90.10 $93.51 $89.98 $91.92 $91.92 1,994,398
2018-01-17 $92.00 $92.00 $88.81 $90.31 $90.31 2,615,674
2018-01-16 $94.07 $95.22 $91.23 $91.65 $91.65 2,304,835
2018-01-12 $93.68 $94.49 $92.91 $94.07 $94.07 1,569,001
2018-01-11 $96.45 $96.61 $92.52 $93.06 $93.06 3,217,125
2018-01-10 $96.12 $97.24 $94.37 $96.62 $96.62 1,344,498
2018-01-09 $101.39 $101.90 $96.16 $96.29 $96.29 2,578,441
2018-01-08 $99.40 $101.02 $98.29 $100.81 $100.81 1,516,748
2018-01-05 $99.02 $100.65 $98.50 $99.85 $99.85 1,400,882
2018-01-04 $101.86 $101.97 $97.60 $98.44 $98.44 1,435,485
2018-01-03 $101.75 $102.63 $100.71 $100.98 $100.98 1,453,684
2018-01-02 $97.36 $101.65 $95.28 $100.89 $100.89 1,819,538
2017-12-29 $95.54 $96.15 $94.70 $94.71 $94.71 1,224,267
2017-12-28 $96.44 $96.95 $94.40 $95.38 $95.38 1,107,822
2017-12-27 $95.62 $96.95 $95.35 $96.51 $96.51 824,719
2017-12-26 $95.56 $96.12 $95.16 $95.40 $95.40 501,937
2017-12-22 $96.06 $96.22 $94.72 $95.81 $95.81 941,059
2017-12-21 $94.49 $97.19 $93.81 $96.36 $96.36 1,015,568
2017-12-20 $95.39 $95.95 $93.52 $94.03 $94.03 1,411,950
2017-12-19 $93.81 $95.25 $93.25 $95.02 $95.02 1,523,122
2017-12-18 $96.92 $96.93 $93.32 $93.56 $93.56 1,490,092
2017-12-15 $97.41 $97.41 $94.45 $96.41 $96.41 2,917,939
2017-12-14 $98.82 $99.50 $95.86 $95.97 $95.97 1,301,711
2017-12-13 $95.60 $99.52 $95.16 $98.10 $98.10 1,308,174
2017-12-12 $96.95 $96.98 $94.85 $95.40 $95.40 1,539,102
2017-12-11 $96.25 $97.58 $96.11 $97.25 $97.25 1,318,207
2017-12-08 $95.26 $97.91 $95.26 $96.58 $96.58 1,271,876
2017-12-07 $93.93 $96.50 $93.25 $94.83 $94.83 1,157,562
2017-12-06 $94.07 $94.60 $92.91 $93.79 $93.79 1,207,200
2017-12-05 $94.11 $97.20 $93.49 $93.71 $93.71 1,425,347
2017-12-04 $98.69 $99.71 $93.65 $93.68 $93.68 1,712,678
2017-12-01 $98.01 $99.64 $96.08 $97.94 $97.94 1,350,326
2017-11-30 $96.43 $100.30 $96.20 $98.99 $98.99 1,737,046
2017-11-29 $96.58 $97.31 $95.06 $95.96 $95.96 1,401,727
2017-11-28 $98.08 $98.24 $94.78 $95.83 $95.83 1,871,577
2017-11-27 $98.93 $99.33 $97.43 $97.86 $97.86 1,072,771
2017-11-24 $98.71 $99.47 $98.31 $98.78 $98.78 482,825
2017-11-22 $99.09 $100.26 $98.28 $99.00 $99.00 1,116,730
2017-11-21 $99.36 $99.97 $96.60 $98.95 $98.95 2,893,993
2017-11-20 $105.29 $106.95 $98.72 $98.95 $98.95 2,469,036
2017-11-17 $106.06 $107.10 $105.42 $105.47 $105.47 954,141
2017-11-16 $105.49 $108.25 $105.01 $106.48 $106.48 1,111,808
2017-11-15 $105.13 $105.98 $104.00 $105.24 $105.24 975,046
2017-11-14 $106.30 $107.22 $103.56 $105.12 $105.12 1,961,400
2017-11-13 $104.30 $107.83 $103.20 $107.21 $107.21 2,008,983
2017-11-10 $101.96 $105.09 $100.60 $104.76 $104.76 2,870,888
2017-11-09 $104.36 $105.31 $101.75 $102.99 $102.99 1,434,270
2017-11-08 $108.22 $109.42 $104.91 $104.98 $104.98 1,365,375
2017-11-07 $106.03 $109.85 $106.03 $108.14 $108.14 1,791,119
2017-11-06 $104.55 $106.75 $103.69 $105.43 $105.43 1,523,575
2017-11-03 $106.08 $108.04 $104.17 $105.08 $105.08 1,741,891
2017-11-02 $107.74 $107.89 $104.06 $106.51 $106.51 2,359,566
2017-11-01 $113.42 $114.79 $106.36 $107.96 $107.96 2,840,372
2017-10-31 $117.95 $117.95 $111.17 $113.25 $113.25 2,165,250
2017-10-30 $116.53 $117.35 $113.44 $114.24 $114.24 2,176,271
2017-10-27 $115.53 $116.36 $114.64 $116.27 $116.27 1,788,809
2017-10-26 $113.49 $116.05 $112.81 $115.56 $115.56 1,727,816
2017-10-25 $113.36 $115.41 $112.88 $114.55 $114.55 1,913,644
2017-10-24 $113.11 $115.21 $112.86 $114.04 $114.04 1,676,195
2017-10-23 $114.95 $114.95 $113.20 $113.48 $113.48 1,764,586
2017-10-20 $113.74 $114.39 $112.71 $114.19 $114.19 1,557,987
2017-10-19 $113.96 $115.49 $113.07 $114.27 $114.27 1,546,040
2017-10-18 $116.06 $116.94 $114.78 $115.14 $115.14 1,639,157
2017-10-17 $116.60 $117.25 $115.29 $115.64 $115.64 1,746,127
2017-10-16 $114.89 $116.67 $114.31 $116.60 $116.60 1,794,436
2017-10-13 $113.47 $114.39 $112.70 $114.31 $114.31 1,235,900
2017-10-12 $111.30 $112.96 $110.85 $112.73 $112.73 1,528,820
2017-10-11 $114.41 $114.85 $111.51 $111.62 $111.62 1,653,236
2017-10-10 $114.15 $115.69 $113.70 $114.77 $114.77 1,323,303
2017-10-09 $114.58 $115.45 $113.80 $113.99 $113.99 833,463
2017-10-06 $114.01 $116.31 $113.04 $114.70 $114.70 1,410,529
2017-10-05 $113.58 $114.44 $112.65 $113.57 $113.57 1,088,669
2017-10-04 $112.42 $114.26 $111.55 $113.83 $113.83 1,316,338
2017-10-03 $112.81 $115.51 $112.00 $112.80 $112.80 1,539,813
2017-10-02 $116.83 $118.32 $113.56 $115.19 $115.19 1,935,657
2017-09-29 $113.26 $116.90 $113.15 $116.74 $116.74 2,113,135
2017-09-28 $109.86 $115.35 $109.54 $113.14 $113.14 2,950,979
2017-09-27 $109.06 $111.11 $108.52 $110.31 $110.31 1,655,133
2017-09-26 $110.16 $111.09 $108.08 $109.15 $109.15 1,861,458
2017-09-25 $110.43 $110.82 $107.79 $109.69 $109.69 2,923,743
2017-09-22 $114.36 $115.48 $110.65 $110.85 $110.85 2,103,465
2017-09-21 $114.53 $116.24 $112.76 $115.05 $115.05 1,684,971
2017-09-20 $117.63 $118.61 $114.63 $114.87 $114.87 2,178,705
2017-09-19 $118.38 $118.76 $116.14 $117.09 $117.09 1,372,985
2017-09-18 $118.84 $120.97 $117.63 $118.40 $118.40 1,690,568
2017-09-15 $119.92 $120.98 $117.24 $119.15 $119.15 2,925,596
2017-09-14 $124.25 $124.71 $119.54 $119.76 $119.76 1,954,230
2017-09-13 $123.31 $124.88 $122.03 $123.59 $123.59 1,435,223
2017-09-12 $125.07 $125.83 $120.00 $123.15 $123.15 2,145,587
2017-09-11 $131.50 $131.93 $124.48 $124.95 $124.95 3,221,573
2017-09-08 $132.24 $132.24 $126.00 $129.46 $129.46 3,084,913
2017-09-07 $135.85 $137.35 $132.27 $134.34 $134.34 1,406,267
2017-09-06 $136.56 $137.40 $133.94 $135.86 $135.86 895,548
2017-09-05 $135.27 $138.92 $133.86 $135.34 $135.34 1,136,534
2017-09-01 $137.40 $139.66 $135.45 $138.03 $138.03 1,311,934
2017-08-31 $140.00 $140.11 $131.22 $137.41 $137.41 3,803,772
2017-08-30 $125.87 $138.32 $125.59 $138.27 $138.27 2,755,245
2017-08-29 $122.62 $127.63 $122.01 $124.97 $124.97 1,105,427
2017-08-28 $121.65 $123.77 $120.00 $123.54 $123.54 1,038,109
2017-08-25 $124.38 $124.41 $121.41 $121.76 $121.76 688,446
2017-08-24 $124.15 $124.41 $122.47 $123.82 $123.82 676,260
2017-08-23 $123.23 $124.53 $121.83 $123.65 $123.65 651,675
2017-08-22 $121.10 $124.00 $120.45 $123.86 $123.86 790,337
2017-08-21 $121.37 $121.37 $118.69 $120.89 $120.89 957,739
2017-08-18 $121.60 $122.47 $121.00 $121.19 $121.19 953,939
2017-08-17 $123.37 $125.36 $121.63 $121.74 $121.74 986,494
2017-08-16 $127.38 $127.43 $122.81 $124.34 $124.34 1,259,172
2017-08-15 $126.26 $127.17 $126.04 $126.37 $126.37 580,737
2017-08-14 $125.00 $126.87 $124.54 $126.28 $126.28 675,604
2017-08-11 $122.74 $125.08 $122.27 $124.10 $124.10 884,453
2017-08-10 $129.04 $129.27 $122.01 $122.12 $122.12 1,380,532
2017-08-09 $130.21 $131.33 $128.72 $130.08 $130.08 724,879
2017-08-08 $131.62 $132.75 $130.08 $130.70 $130.70 647,092
2017-08-07 $128.87 $133.11 $128.24 $132.00 $132.00 1,034,249
2017-08-04 $125.88 $128.83 $123.85 $128.70 $128.70 864,313
2017-08-03 $125.65 $126.78 $124.29 $125.98 $125.98 1,261,885
2017-08-02 $128.50 $128.55 $124.10 $125.71 $125.71 1,474,223
2017-08-01 $132.92 $134.94 $127.50 $128.76 $128.76 1,470,008
2017-07-31 $135.31 $136.41 $132.92 $133.29 $133.29 1,204,845
2017-07-28 $132.60 $136.81 $132.18 $135.74 $135.74 973,354
2017-07-27 $138.73 $139.59 $131.82 $132.72 $132.72 1,503,104
2017-07-26 $133.52 $137.90 $132.70 $137.19 $137.19 890,126
2017-07-25 $134.13 $136.97 $132.88 $133.56 $133.56 1,820,425
2017-07-24 $134.24 $138.45 $133.73 $138.27 $138.27 1,201,525
2017-07-21 $133.02 $135.43 $133.02 $134.22 $134.22 742,585
2017-07-20 $130.52 $134.40 $129.54 $133.79 $133.79 1,111,453
2017-07-19 $131.71 $133.23 $129.85 $130.45 $130.45 1,152,798
2017-07-18 $130.31 $131.08 $128.72 $130.85 $130.85 956,471
2017-07-17 $133.34 $134.45 $130.04 $130.62 $130.62 1,374,866
2017-07-14 $134.06 $135.30 $133.27 $134.27 $134.27 730,320
2017-07-13 $133.32 $134.46 $131.03 $133.42 $133.42 724,511
2017-07-12 $133.24 $133.94 $131.33 $133.22 $133.22 781,199
2017-07-11 $128.60 $132.86 $128.60 $131.92 $131.92 1,051,516
2017-07-10 $130.41 $130.41 $127.01 $129.56 $129.56 899,253
2017-07-07 $127.58 $131.43 $127.35 $130.84 $130.84 1,005,602
2017-07-06 $127.05 $128.84 $124.75 $127.22 $127.22 1,244,081
2017-07-05 $126.00 $128.80 $125.43 $128.34 $128.34 1,153,796
2017-07-03 $126.20 $128.00 $124.96 $125.87 $125.87 596,979
2017-06-30 $129.74 $129.83 $125.87 $125.91 $125.91 1,360,225
2017-06-29 $133.58 $133.58 $127.49 $128.78 $128.78 1,383,356
2017-06-28 $130.41 $135.28 $129.61 $134.33 $134.33 1,259,852
2017-06-27 $134.49 $135.23 $130.11 $130.31 $130.31 1,187,586
2017-06-26 $136.97 $137.30 $133.43 $134.67 $134.67 1,305,631
2017-06-23 $135.34 $136.86 $133.83 $136.28 $136.28 1,587,525
2017-06-22 $134.86 $137.29 $134.20 $135.63 $135.63 1,719,675
2017-06-21 $124.49 $134.45 $124.30 $133.99 $133.99 2,888,222
2017-06-20 $122.98 $126.79 $122.19 $124.58 $124.58 1,936,931
2017-06-19 $118.38 $122.64 $118.38 $122.28 $122.28 1,419,430
2017-06-16 $120.00 $120.74 $117.05 $118.05 $118.05 3,599,070
2017-06-15 $119.00 $120.45 $115.79 $120.37 $120.37 1,821,554
2017-06-14 $118.59 $121.50 $118.01 $120.09 $120.09 1,526,745
2017-06-13 $115.82 $119.09 $115.66 $118.52 $118.52 1,189,347
2017-06-12 $117.80 $120.22 $115.20 $116.44 $116.44 1,792,749
2017-06-09 $119.10 $122.21 $118.24 $119.04 $119.04 1,389,159
2017-06-08 $119.88 $120.24 $116.25 $119.75 $119.75 1,995,711
2017-06-07 $121.53 $123.36 $118.34 $119.15 $119.15 2,174,954
2017-06-06 $124.15 $124.28 $121.46 $122.27 $122.27 2,041,543
2017-06-05 $132.50 $132.78 $121.23 $124.03 $124.03 3,819,878
2017-06-02 $131.56 $132.07 $128.87 $131.50 $131.50 1,414,671
2017-06-01 $130.00 $130.96 $127.85 $129.28 $129.28 1,909,830
2017-05-31 $131.80 $133.82 $128.82 $129.33 $129.33 2,066,712
2017-05-30 $133.80 $134.13 $129.65 $130.49 $130.49 1,638,061
2017-05-26 $138.46 $139.49 $132.65 $134.38 $134.38 2,362,143
2017-05-25 $138.99 $139.98 $138.21 $138.41 $138.41 1,757,181
2017-05-24 $136.40 $138.75 $135.01 $138.10 $138.10 1,290,679
2017-05-23 $134.17 $136.30 $133.51 $136.16 $136.16 1,192,764
2017-05-22 $131.20 $134.89 $130.22 $134.43 $134.43 2,020,873
2017-05-19 $129.03 $133.80 $129.00 $131.43 $131.43 3,845,179
2017-05-18 $128.16 $131.75 $125.39 $128.80 $128.80 5,656,784
2017-05-17 $116.98 $121.68 $116.08 $120.49 $120.49 3,464,857
2017-05-16 $117.49 $120.87 $117.10 $117.76 $117.76 2,627,378
2017-05-15 $115.00 $117.49 $114.03 $117.35 $117.35 1,698,820
2017-05-12 $115.99 $117.86 $114.33 $115.19 $115.19 2,726,812
2017-05-11 $117.87 $118.41 $116.21 $116.43 $116.43 1,288,393
2017-05-10 $119.67 $119.92 $118.08 $118.22 $118.22 1,184,247
2017-05-09 $117.47 $119.92 $117.04 $119.73 $119.73 1,150,766
2017-05-08 $121.72 $121.80 $116.44 $117.79 $117.79 2,550,813
2017-05-05 $124.14 $124.80 $120.50 $122.41 $122.41 2,007,762
2017-05-04 $126.23 $127.80 $123.34 $125.00 $125.00 1,402,738
2017-05-03 $123.43 $124.54 $122.81 $123.21 $123.21 1,469,773
2017-05-02 $123.98 $124.44 $121.52 $123.71 $123.71 1,321,363
2017-05-01 $124.78 $125.59 $123.21 $124.00 $124.00 1,129,663
2017-04-28 $124.26 $124.80 $123.02 $124.28 $124.28 902,307
2017-04-27 $123.00 $125.36 $122.55 $124.17 $124.17 947,334
2017-04-26 $124.68 $125.47 $122.32 $123.08 $123.08 1,134,935
2017-04-25 $124.66 $124.91 $124.02 $124.39 $124.39 1,167,219
2017-04-24 $124.06 $124.74 $123.50 $123.91 $123.91 1,155,219
2017-04-21 $123.50 $125.35 $122.51 $123.01 $123.01 1,818,883
2017-04-20 $125.28 $125.49 $123.05 $123.11 $123.11 2,035,165
2017-04-19 $125.90 $126.17 $124.05 $124.54 $124.54 1,937,177
2017-04-18 $125.11 $128.41 $124.15 $125.90 $125.90 2,593,568
2017-04-17 $124.97 $127.43 $124.05 $126.07 $126.07 6,916,663
2017-04-13 $139.66 $142.45 $138.01 $140.84 $140.84 2,186,422
2017-04-12 $136.48 $141.40 $134.96 $138.27 $138.27 1,584,565
2017-04-11 $137.11 $137.69 $134.16 $136.07 $136.07 1,295,951
2017-04-10 $140.18 $141.24 $136.02 $136.88 $136.88 1,651,533
2017-04-07 $139.48 $140.63 $136.55 $140.11 $140.11 2,206,207
2017-04-06 $137.84 $139.37 $134.23 $135.50 $135.50 1,595,803
2017-04-05 $141.55 $144.32 $137.51 $138.43 $138.43 1,748,807
2017-04-04 $138.01 $143.05 $137.81 $141.55 $141.55 1,743,549
2017-04-03 $135.00 $141.86 $134.13 $138.52 $138.52 3,455,142
2017-03-31 $137.80 $138.73 $133.26 $133.67 $133.67 2,554,837
2017-03-30 $140.10 $140.94 $137.70 $137.77 $137.77 1,109,765
2017-03-29 $139.50 $139.95 $138.35 $139.28 $139.28 1,355,374
2017-03-28 $139.46 $141.34 $138.38 $139.48 $139.48 1,852,551
2017-03-27 $139.15 $140.36 $137.54 $139.89 $139.89 1,038,758
2017-03-24 $138.97 $140.57 $138.01 $139.64 $139.64 1,547,560
2017-03-23 $141.13 $141.27 $138.71 $138.97 $138.97 1,887,606
2017-03-22 $141.75 $143.58 $140.01 $141.28 $141.28 3,860,641
2017-03-21 $148.36 $149.00 $140.47 $140.73 $140.73 2,240,485
2017-03-20 $147.61 $148.93 $146.51 $148.52 $148.52 1,745,180
2017-03-17 $148.01 $149.27 $146.79 $147.96 $147.96 4,268,014
2017-03-16 $151.69 $151.91 $146.98 $148.44 $148.44 3,684,309
2017-03-15 $151.35 $153.15 $147.90 $152.66 $152.66 1,977,101
2017-03-14 $149.99 $151.98 $148.83 $150.96 $150.96 1,697,435
2017-03-13 $149.24 $151.63 $145.29 $151.03 $151.03 4,159,556
2017-03-10 $138.81 $150.42 $138.54 $149.24 $149.24 5,114,827
2017-03-09 $135.43 $138.34 $134.23 $138.02 $138.02 1,781,992
2017-03-08 $133.39 $137.88 $133.06 $136.00 $136.00 2,363,256
2017-03-07 $133.13 $134.85 $131.48 $133.39 $133.39 1,906,617
2017-03-06 $136.95 $136.98 $133.14 $134.38 $134.38 1,920,661
2017-03-03 $133.19 $137.76 $132.65 $136.91 $136.91 2,859,783
2017-03-02 $134.70 $135.79 $132.12 $132.80 $132.80 1,963,844
2017-03-01 $133.90 $135.48 $131.91 $133.22 $133.22 3,001,101
2017-02-28 $133.59 $134.05 $131.24 $133.10 $133.10 3,868,720
2017-02-27 $131.88 $134.97 $130.24 $134.02 $134.02 33,192,954
2017-02-24 $128.27 $131.89 $127.56 $131.21 $131.21 9,231,041
2017-02-23 $121.40 $122.14 $118.79 $121.95 $121.95 1,568,082
2017-02-22 $121.70 $122.90 $121.25 $121.36 $121.36 854,934
2017-02-21 $121.09 $122.67 $119.77 $122.36 $122.36 1,257,238
2017-02-17 $120.18 $120.85 $119.16 $120.49 $120.49 941,388
2017-02-16 $121.39 $122.23 $118.53 $120.18 $120.18 990,699
2017-02-15 $122.39 $122.61 $119.01 $120.94 $120.94 1,608,126
2017-02-14 $119.94 $125.49 $119.62 $123.32 $123.32 1,869,498
2017-02-13 $122.27 $122.27 $120.26 $121.15 $121.15 1,170,984
2017-02-10 $123.01 $123.10 $121.26 $121.70 $121.70 1,084,706
2017-02-09 $121.92 $124.19 $121.68 $122.96 $122.96 894,038
2017-02-08 $117.32 $123.59 $117.18 $122.73 $122.73 2,180,716
2017-02-07 $120.09 $120.43 $117.25 $118.18 $118.18 1,671,295
2017-02-06 $120.28 $121.31 $118.81 $119.68 $119.68 1,107,724
2017-02-03 $121.76 $122.46 $119.62 $120.34 $120.34 868,895
2017-02-02 $123.03 $123.70 $119.23 $120.92 $120.92 1,643,867
2017-02-01 $121.12 $124.65 $119.86 $124.27 $124.27 1,420,757
2017-01-31 $117.95 $121.31 $117.10 $121.21 $121.21 1,473,397
2017-01-30 $121.83 $122.24 $117.82 $118.23 $118.23 1,346,146
2017-01-27 $121.44 $123.53 $120.62 $121.72 $121.72 804,623
2017-01-26 $120.51 $124.87 $119.02 $120.64 $120.64 2,437,462
2017-01-25 $119.13 $121.35 $118.17 $120.91 $120.91 1,415,787
2017-01-24 $117.55 $118.57 $115.56 $118.30 $118.30 1,323,335
2017-01-23 $118.27 $119.26 $116.68 $117.42 $117.42 1,752,099
2017-01-20 $118.32 $122.68 $117.08 $117.22 $117.22 1,907,572
2017-01-19 $115.50 $117.62 $113.00 $117.53 $117.53 1,160,019
2017-01-18 $114.51 $115.24 $113.12 $115.09 $115.09 1,125,354
2017-01-17 $115.70 $116.75 $113.24 $113.64 $113.64 1,368,858
2017-01-13 $117.97 $119.80 $116.72 $117.75 $117.75 1,102,974
2017-01-12 $114.43 $118.25 $112.88 $117.55 $117.55 1,221,485
2017-01-11 $118.80 $119.93 $113.77 $115.29 $115.29 2,085,731
2017-01-10 $119.09 $121.18 $117.80 $119.30 $119.30 2,013,194
2017-01-09 $113.55 $119.89 $112.83 $118.53 $118.53 3,005,502
2017-01-06 $105.42 $109.30 $104.92 $108.31 $108.31 1,817,458
2017-01-05 $102.82 $104.99 $102.24 $104.81 $104.81 940,890
2017-01-04 $103.10 $104.63 $102.28 $102.84 $102.84 1,442,527
2017-01-03 $101.14 $103.20 $100.41 $102.32 $102.32 1,434,778
2016-12-30 $101.93 $102.35 $99.25 $100.27 $100.27 953,785
2016-12-29 $100.88 $102.17 $100.72 $101.96 $101.96 726,327
2016-12-28 $102.35 $103.22 $100.91 $101.10 $101.10 731,335
2016-12-27 $103.10 $105.28 $102.22 $102.53 $102.53 883,786
2016-12-23 $100.84 $103.16 $99.95 $102.94 $102.94 981,993
2016-12-22 $100.64 $101.52 $98.73 $101.47 $101.47 779,806
2016-12-21 $101.84 $102.39 $99.30 $99.76 $99.76 1,019,487
2016-12-20 $101.31 $102.62 $101.01 $102.21 $102.21 1,078,102
2016-12-19 $102.88 $103.85 $100.28 $100.79 $100.79 1,520,759
2016-12-16 $104.85 $107.20 $102.43 $103.00 $103.00 2,842,177
2016-12-15 $103.14 $105.39 $101.31 $104.58 $104.58 1,127,981
2016-12-14 $101.50 $103.35 $101.01 $102.42 $102.42 1,030,419
2016-12-13 $101.23 $102.69 $100.55 $101.54 $101.54 1,408,337
2016-12-12 $100.12 $101.15 $99.50 $100.86 $100.86 1,042,244
2016-12-09 $103.85 $105.48 $100.02 $100.63 $100.63 1,078,620
2016-12-08 $101.43 $103.17 $98.56 $102.88 $102.88 1,147,039
2016-12-07 $104.76 $106.53 $99.72 $101.96 $101.96 1,946,962
2016-12-06 $104.37 $107.47 $104.15 $107.21 $107.21 1,288,769
2016-12-05 $102.66 $105.89 $102.16 $104.76 $104.76 1,785,346
2016-12-02 $100.22 $104.23 $98.49 $102.02 $102.02 1,105,765
2016-12-01 $102.53 $103.31 $99.56 $99.93 $99.93 1,001,248
2016-11-30 $105.33 $106.43 $101.90 $102.29 $102.29 1,040,821
2016-11-29 $105.44 $106.50 $103.41 $105.07 $105.07 803,127
2016-11-28 $107.13 $107.70 $104.80 $105.17 $105.17 950,790
2016-11-25 $107.51 $108.61 $105.95 $107.73 $107.73 783,715
2016-11-23 $104.88 $107.33 $103.90 $106.80 $106.80 936,467
2016-11-22 $107.91 $108.34 $104.48 $106.80 $106.80 1,235,058
2016-11-21 $103.66 $109.03 $103.00 $108.10 $108.10 1,471,893
2016-11-18 $105.30 $105.92 $103.37 $103.63 $103.63 1,103,094
2016-11-17 $106.90 $108.20 $102.15 $105.55 $105.55 2,869,001
2016-11-16 $102.71 $103.99 $100.61 $100.74 $100.74 742,154
2016-11-15 $104.27 $105.02 $101.58 $103.16 $103.16 1,052,306
2016-11-14 $104.88 $107.09 $101.64 $104.89 $104.89 1,873,485
2016-11-11 $103.88 $105.73 $102.29 $104.51 $104.51 2,028,343
2016-11-10 $105.00 $107.99 $101.65 $104.71 $104.71 2,621,254
2016-11-09 $95.68 $109.95 $95.03 $104.13 $104.13 4,717,805
2016-11-08 $92.16 $93.98 $90.38 $92.16 $92.16 1,280,368
2016-11-07 $89.46 $92.83 $88.74 $92.15 $92.15 2,391,699
2016-11-04 $84.30 $89.18 $83.01 $87.57 $87.57 1,384,781
2016-11-03 $87.53 $87.89 $83.09 $83.28 $83.28 1,216,131
2016-11-02 $90.00 $90.09 $87.09 $87.19 $87.19 1,583,252
2016-11-01 $90.00 $91.33 $86.97 $90.03 $90.03 2,593,537
2016-10-31 $87.52 $87.80 $85.93 $86.97 $86.97 958,129
2016-10-28 $86.05 $88.34 $84.42 $87.13 $87.13 993,879
2016-10-27 $88.10 $90.91 $86.68 $87.01 $87.01 1,062,866
2016-10-26 $87.50 $89.25 $86.70 $87.25 $87.25 800,338
2016-10-25 $87.86 $88.35 $86.60 $87.20 $87.20 764,539
2016-10-24 $87.99 $88.52 $87.01 $88.18 $88.18 994,859
2016-10-21 $88.09 $88.64 $86.15 $87.72 $87.72 792,924
2016-10-20 $88.07 $90.11 $87.10 $88.49 $88.49 893,129
2016-10-19 $88.55 $88.55 $87.16 $87.96 $87.96 815,099
2016-10-18 $87.63 $89.79 $87.45 $88.78 $88.78 1,067,365
2016-10-17 $86.77 $87.89 $84.02 $86.70 $86.70 1,230,385
2016-10-14 $89.83 $90.78 $86.99 $87.10 $87.10 1,304,838
2016-10-13 $88.99 $90.25 $88.43 $89.53 $89.53 1,533,847
2016-10-12 $92.46 $93.34 $89.77 $89.97 $89.97 1,405,462
2016-10-11 $95.41 $96.35 $89.80 $92.11 $92.11 1,938,127
2016-10-10 $98.69 $99.48 $95.94 $95.95 $95.95 1,530,288
2016-10-07 $96.00 $98.08 $95.00 $97.83 $97.83 2,863,170
2016-10-06 $94.80 $95.10 $92.16 $94.78 $94.78 1,861,910
2016-10-05 $94.45 $96.38 $94.26 $95.69 $95.69 1,084,690
2016-10-04 $95.80 $96.18 $93.33 $94.17 $94.17 1,150,954
2016-10-03 $93.72 $95.69 $93.33 $95.54 $95.54 1,341,044
2016-09-30 $92.71 $94.66 $90.57 $94.29 $94.29 1,707,564
2016-09-29 $94.14 $95.14 $91.08 $92.29 $92.29 2,664,085
2016-09-28 $94.98 $95.39 $91.39 $93.20 $93.20 2,652,619
2016-09-27 $88.56 $89.24 $86.91 $89.07 $89.07 1,219,571
2016-09-26 $88.63 $89.04 $86.96 $88.76 $88.76 1,084,745
2016-09-23 $88.39 $91.26 $88.39 $88.98 $88.98 1,339,735
2016-09-22 $87.81 $89.48 $86.44 $89.27 $89.27 1,440,995
2016-09-21 $85.29 $87.26 $83.93 $86.71 $86.71 1,522,862
2016-09-20 $83.51 $85.50 $83.35 $85.06 $85.06 1,102,208
2016-09-19 $82.35 $84.43 $81.49 $83.51 $83.51 1,223,684
2016-09-16 $80.35 $82.57 $79.75 $82.15 $82.15 1,461,869
2016-09-15 $80.03 $80.84 $78.04 $80.36 $80.36 1,098,050
2016-09-14 $79.22 $81.75 $79.22 $80.05 $80.05 1,090,166
2016-09-13 $80.17 $80.17 $77.58 $79.21 $79.21 1,069,829
2016-09-12 $78.77 $81.38 $78.21 $81.16 $81.16 1,467,972
2016-09-09 $80.70 $82.05 $79.04 $79.13 $79.13 1,098,399
2016-09-08 $82.20 $82.57 $81.19 $81.56 $81.56 807,735
2016-09-07 $83.59 $85.12 $81.99 $82.45 $82.45 2,257,387
2016-09-06 $82.34 $83.95 $81.75 $83.75 $83.75 1,578,951
2016-09-02 $81.14 $82.65 $80.50 $82.02 $82.02 1,131,127
2016-09-01 $81.61 $81.73 $79.89 $80.81 $80.81 670,199
2016-08-31 $81.11 $82.16 $80.15 $81.10 $81.10 1,218,743
2016-08-30 $81.08 $81.78 $80.49 $80.98 $80.98 764,488
2016-08-29 $81.10 $81.88 $80.09 $81.33 $81.33 591,455
2016-08-26 $80.06 $82.19 $79.36 $81.04 $81.04 891,449
2016-08-25 $82.45 $85.07 $78.70 $80.10 $80.10 1,639,390
2016-08-24 $81.55 $87.98 $81.55 $82.44 $82.44 3,333,132
2016-08-23 $82.73 $83.25 $80.48 $81.90 $81.90 1,256,692
2016-08-22 $79.80 $84.39 $79.11 $81.98 $81.98 2,808,185
2016-08-19 $75.69 $77.65 $75.52 $76.11 $76.11 1,146,796
2016-08-18 $76.50 $77.20 $75.87 $76.16 $76.16 1,246,928
2016-08-17 $78.22 $78.56 $76.40 $76.48 $76.48 1,283,444
2016-08-16 $80.58 $80.59 $77.70 $77.86 $77.86 1,387,675
2016-08-15 $81.05 $81.56 $80.50 $80.55 $80.55 988,489
2016-08-12 $81.08 $81.48 $80.50 $81.05 $81.05 856,381
2016-08-11 $83.50 $83.73 $80.49 $81.21 $81.21 1,712,304
2016-08-10 $86.96 $87.19 $83.05 $83.49 $83.49 1,216,176
2016-08-09 $90.01 $90.14 $84.52 $86.48 $86.48 1,661,509
2016-08-08 $90.68 $91.60 $87.90 $88.04 $88.04 1,024,007
2016-08-05 $90.83 $92.74 $90.32 $90.84 $90.84 701,836
2016-08-04 $91.47 $92.05 $89.75 $90.12 $90.12 826,561
2016-08-03 $89.09 $90.99 $88.66 $90.81 $90.81 797,156
2016-08-02 $89.74 $89.81 $86.02 $88.95 $88.95 1,377,157
2016-08-01 $90.62 $92.82 $89.45 $90.00 $90.00 1,488,928
2016-07-29 $88.52 $90.35 $86.67 $90.21 $90.21 859,753
2016-07-28 $88.69 $88.94 $86.89 $88.12 $88.12 574,745
2016-07-27 $87.67 $89.15 $87.24 $88.72 $88.72 699,192
2016-07-26 $86.01 $87.53 $85.58 $86.96 $86.96 655,680
2016-07-25 $86.60 $86.89 $84.99 $86.43 $86.43 762,397
2016-07-22 $88.47 $88.99 $86.37 $86.41 $86.41 642,725
2016-07-21 $87.18 $89.27 $86.29 $87.79 $87.79 1,398,404
2016-07-20 $82.91 $87.19 $82.76 $86.88 $86.88 1,441,014
2016-07-19 $83.74 $84.79 $82.72 $82.82 $82.82 629,056
2016-07-18 $84.19 $84.46 $83.01 $84.13 $84.13 674,209
2016-07-15 $82.85 $84.69 $82.83 $83.83 $83.83 1,023,196
2016-07-14 $83.31 $83.80 $81.27 $82.14 $82.14 735,916
2016-07-13 $85.99 $86.28 $82.45 $82.56 $82.56 641,186
2016-07-12 $85.63 $86.11 $84.90 $84.97 $84.97 594,028
2016-07-11 $86.39 $86.90 $84.97 $85.00 $85.00 884,374
2016-07-08 $83.29 $85.88 $82.97 $85.70 $85.70 905,905
2016-07-07 $82.53 $84.06 $82.18 $83.53 $83.53 699,360
2016-07-06 $80.00 $83.45 $79.51 $82.48 $82.48 1,102,638
2016-07-05 $80.97 $80.97 $78.40 $79.71 $79.71 635,698
2016-07-01 $79.61 $82.86 $79.34 $81.27 $81.27 786,052
2016-06-30 $78.88 $80.43 $77.85 $79.98 $79.98 1,063,029
2016-06-29 $77.15 $79.49 $75.82 $78.74 $78.74 1,247,767
2016-06-28 $73.41 $76.75 $73.41 $76.58 $76.58 1,208,885
2016-06-27 $76.52 $77.74 $71.75 $72.44 $72.44 1,707,014
2016-06-24 $76.84 $80.89 $76.41 $76.98 $76.98 2,384,331
2016-06-23 $79.30 $81.79 $78.12 $81.66 $81.66 1,098,998
2016-06-22 $77.52 $79.85 $75.50 $78.50 $78.50 1,202,339
2016-06-21 $78.84 $79.40 $76.04 $77.60 $77.60 1,301,253
2016-06-20 $77.82 $79.98 $77.50 $78.49 $78.49 925,114
2016-06-17 $80.18 $81.55 $76.92 $77.11 $77.11 1,489,635
2016-06-16 $78.78 $80.26 $78.37 $80.00 $80.00 770,892
2016-06-15 $80.30 $80.89 $79.28 $79.45 $79.45 674,690
2016-06-14 $80.15 $80.87 $78.56 $79.78 $79.78 680,776
2016-06-13 $80.08 $82.47 $79.48 $80.01 $80.01 959,266
2016-06-10 $80.64 $81.43 $78.35 $80.41 $80.41 1,040,266
2016-06-09 $83.59 $83.87 $81.58 $81.61 $81.61 871,367
2016-06-08 $82.91 $83.64 $81.55 $82.90 $82.90 939,452
2016-06-07 $85.50 $86.22 $82.20 $82.44 $82.44 1,027,876
2016-06-06 $84.85 $86.00 $82.52 $85.49 $85.49 1,087,116
2016-06-03 $87.44 $87.48 $84.43 $84.96 $84.96 1,226,507
2016-06-02 $85.17 $87.88 $84.90 $87.71 $87.71 1,188,332
2016-06-01 $83.92 $86.19 $82.34 $85.18 $85.18 1,018,932
2016-05-31 $84.99 $86.20 $83.84 $84.41 $84.41 1,253,648
2016-05-27 $81.69 $85.68 $80.95 $84.53 $84.53 1,210,382
2016-05-26 $82.63 $83.02 $81.05 $81.78 $81.78 1,398,210
2016-05-25 $81.31 $83.50 $80.64 $83.16 $83.16 1,314,747
2016-05-24 $81.10 $81.77 $80.32 $81.27 $81.27 1,099,283
2016-05-23 $77.97 $82.07 $77.70 $80.68 $80.68 1,682,677
2016-05-20 $76.34 $78.99 $74.99 $77.65 $77.65 1,070,901
2016-05-19 $76.99 $78.95 $74.92 $76.04 $76.04 931,974
2016-05-18 $75.18 $79.00 $74.90 $77.53 $77.53 1,081,444
2016-05-17 $76.07 $76.68 $74.25 $75.55 $75.55 1,358,497
2016-05-16 $73.08 $76.81 $73.08 $76.47 $76.47 1,347,948
2016-05-13 $70.27 $73.31 $69.95 $73.21 $73.21 858,058
2016-05-12 $70.80 $71.35 $68.31 $70.54 $70.54 1,042,242
2016-05-11 $73.62 $73.74 $70.48 $70.62 $70.62 808,311
2016-05-10 $73.51 $73.62 $70.22 $73.49 $73.49 994,639
2016-05-09 $70.40 $74.42 $69.11 $72.86 $72.86 2,195,646
2016-05-06 $69.77 $72.38 $68.60 $70.69 $70.69 1,465,975
2016-05-05 $68.97 $71.01 $68.03 $70.41 $70.41 1,573,255
2016-05-04 $71.40 $72.00 $68.52 $68.69 $68.69 1,255,819
2016-05-03 $73.45 $74.40 $71.55 $72.09 $72.09 880,156
2016-05-02 $72.03 $74.47 $71.02 $74.36 $74.36 881,498
2016-04-29 $71.46 $73.17 $70.01 $72.27 $72.27 1,353,486
2016-04-28 $73.21 $74.55 $71.32 $72.34 $72.34 1,270,040
2016-04-27 $73.99 $74.05 $72.01 $73.19 $73.19 1,243,165
2016-04-26 $76.56 $76.96 $73.77 $74.43 $74.43 770,653
2016-04-25 $76.82 $77.89 $75.84 $76.55 $76.55 690,039
2016-04-22 $77.11 $77.87 $74.84 $76.77 $76.77 795,219
2016-04-21 $78.06 $79.03 $76.02 $77.56 $77.56 1,656,765
2016-04-20 $77.18 $79.25 $77.00 $78.49 $78.49 1,027,892
2016-04-19 $77.51 $78.36 $75.84 $76.77 $76.77 1,078,599
2016-04-18 $77.79 $78.41 $74.70 $77.89 $77.89 1,579,645
2016-04-15 $79.37 $79.41 $76.08 $77.78 $77.78 1,124,525
2016-04-14 $79.30 $79.80 $78.03 $78.54 $78.54 981,489
2016-04-13 $77.64 $79.49 $76.57 $79.22 $79.22 1,046,122
2016-04-12 $75.71 $77.53 $75.26 $77.37 $77.37 808,541
2016-04-11 $77.00 $77.67 $75.00 $75.81 $75.81 969,792
2016-04-08 $80.70 $80.84 $75.79 $77.47 $77.47 1,566,929
2016-04-07 $81.50 $84.42 $78.64 $79.40 $79.40 1,503,298
2016-04-06 $73.41 $82.04 $73.41 $81.87 $81.87 2,745,702
2016-04-05 $73.07 $75.24 $72.24 $73.35 $73.35 1,446,825
2016-04-04 $73.28 $74.02 $72.42 $73.49 $73.49 1,112,620
2016-04-01 $73.20 $74.09 $71.07 $73.30 $73.30 1,528,024
2016-03-31 $68.58 $74.19 $68.51 $72.47 $72.47 2,164,715
2016-03-30 $70.64 $71.99 $67.94 $68.35 $68.35 1,297,433
2016-03-29 $68.59 $69.90 $67.52 $69.25 $69.25 1,266,164
2016-03-28 $70.40 $70.91 $68.37 $68.45 $68.45 1,082,324
2016-03-24 $67.07 $72.71 $65.50 $69.76 $69.76 1,889,592
2016-03-23 $70.81 $71.33 $67.22 $67.43 $67.43 1,473,517
2016-03-22 $67.87 $70.80 $67.35 $69.11 $69.11 1,649,972
2016-03-21 $64.98 $69.25 $64.77 $68.61 $68.61 1,797,880
2016-03-18 $63.82 $66.05 $62.63 $65.07 $65.07 2,452,200
2016-03-17 $64.03 $64.79 $60.30 $63.05 $63.05 2,631,430
2016-03-16 $65.15 $67.01 $62.53 $63.77 $63.77 1,268,700
2016-03-15 $68.37 $68.49 $65.25 $65.64 $65.64 2,661,997
2016-03-14 $70.98 $71.99 $68.93 $68.98 $68.98 1,298,480
2016-03-11 $69.53 $70.92 $68.40 $70.89 $70.89 1,507,133
2016-03-10 $69.89 $71.62 $67.88 $68.65 $68.65 1,588,404
2016-03-09 $71.28 $71.96 $67.83 $68.85 $68.85 1,578,158
2016-03-08 $73.18 $74.22 $70.82 $71.17 $71.17 1,436,853
2016-03-07 $71.64 $74.66 $69.88 $73.29 $73.29 1,060,323
2016-03-04 $73.51 $73.95 $70.73 $71.99 $71.99 1,343,497
2016-03-03 $74.00 $74.00 $71.27 $72.56 $72.56 1,659,167
2016-03-02 $74.79 $76.50 $73.03 $73.60 $73.60 2,147,889
2016-03-01 $74.01 $75.06 $71.93 $75.05 $75.05 2,701,688
2016-02-29 $74.76 $75.38 $72.81 $73.50 $73.50 1,319,278
2016-02-26 $75.00 $76.39 $73.56 $74.34 $74.34 1,334,912
2016-02-25 $74.00 $76.78 $73.31 $74.28 $74.28 1,562,391
2016-02-24 $71.29 $74.43 $69.50 $74.32 $74.32 1,438,087
2016-02-23 $73.47 $74.83 $71.07 $72.01 $72.01 1,609,017
2016-02-22 $73.57 $75.20 $72.40 $73.90 $73.90 1,264,687
2016-02-19 $70.84 $73.59 $68.56 $72.70 $72.70 1,759,130
2016-02-18 $74.86 $75.36 $70.96 $71.02 $71.02 1,848,774
2016-02-17 $72.67 $77.29 $71.62 $74.45 $74.45 2,618,624
2016-02-16 $70.30 $71.94 $68.78 $71.67 $71.67 3,370,353
2016-02-12 $65.54 $68.50 $63.51 $68.36 $68.36 4,687,220
2016-02-11 $58.60 $66.28 $55.00 $65.51 $65.51 15,389,692
2016-02-10 $73.57 $76.34 $71.71 $72.31 $72.31 3,464,160
2016-02-09 $68.97 $74.54 $68.31 $72.26 $72.26 3,028,336
2016-02-08 $69.50 $71.70 $65.61 $70.91 $70.91 3,376,360
2016-02-05 $70.68 $71.56 $68.00 $71.00 $71.00 4,473,463
2016-02-04 $68.92 $73.00 $66.56 $72.03 $72.03 2,965,697
2016-02-03 $69.54 $70.41 $65.51 $69.17 $69.17 2,807,679
2016-02-02 $71.85 $71.85 $67.11 $68.94 $68.94 4,286,941
2016-02-01 $70.00 $73.55 $68.80 $72.58 $72.58 3,311,849
2016-01-29 $68.24 $70.88 $67.81 $70.56 $70.56 2,822,852
2016-01-28 $70.01 $70.57 $64.51 $67.81 $67.81 6,979,537
2016-01-27 $76.54 $79.57 $73.84 $74.99 $74.99 2,053,963
2016-01-26 $78.06 $78.67 $74.24 $76.04 $76.04 2,102,166
2016-01-25 $78.48 $84.20 $78.12 $78.31 $78.31 2,338,749
2016-01-22 $75.50 $80.32 $75.28 $79.40 $79.40 1,889,437
2016-01-21 $73.87 $76.72 $71.00 $73.78 $73.78 2,186,073
2016-01-20 $71.63 $75.99 $69.73 $74.25 $74.25 3,760,543
2016-01-19 $79.19 $79.26 $70.17 $73.31 $73.31 2,674,049
2016-01-15 $74.48 $79.05 $73.22 $76.95 $76.95 4,179,225
2016-01-14 $79.76 $82.59 $74.73 $80.98 $80.98 2,460,680
2016-01-13 $88.52 $89.65 $78.23 $78.42 $78.42 4,098,746
2016-01-12 $93.62 $96.75 $84.57 $88.09 $88.09 3,783,859
2016-01-11 $95.90 $96.22 $90.70 $92.19 $92.19 2,071,059
2016-01-08 $97.08 $97.99 $93.06 $94.78 $94.78 1,678,043
2016-01-07 $100.10 $100.79 $95.62 $95.76 $95.76 1,798,173
2016-01-06 $101.44 $103.62 $100.27 $102.26 $102.26 2,013,424
2016-01-05 $102.14 $105.98 $101.90 $103.80 $103.80 1,174,074
2016-01-04 $106.50 $106.81 $101.73 $103.32 $103.32 1,533,829
2015-12-31 $108.24 $109.92 $108.24 $108.45 $108.45 872,220
2015-12-30 $110.27 $111.19 $108.67 $109.11 $109.11 671,221
2015-12-29 $109.98 $111.20 $108.93 $110.72 $110.72 769,159
2015-12-28 $108.98 $109.93 $108.29 $109.68 $109.68 708,078
2015-12-24 $110.26 $111.07 $108.40 $108.92 $108.92 406,648
2015-12-23 $109.21 $111.70 $108.17 $110.52 $110.52 1,089,992
2015-12-22 $113.78 $113.78 $108.51 $108.99 $108.99 1,015,570