IQVIA Holdings Inc (IQV) Exchange: NYSE

Data as of March 28, 2024

$252.41 ($-2.15) -0.84%

IQVIA Holdings Inc - Daily Information
Click for more stock information on IQVIA Holdings Inc.
Daily Information Data
Date March 28, 2024
Open $254.80
Previous Close $252.41
High $254.80
Low $251.19
Adjusted Open $254.80
Previous Adjusted Close $252.41
Adjusted High $254.80
Adjusted Low $251.19

About IQVIA Holdings Inc (IQV)

IQVIA Holdings Inc (IQV) is a leading healthcare technology and consulting company. Founded as Quintiles and featuring a combined history of more than 60 years in the industry, IQVIA offers services and solutions in analytics, consulting, technology, and biopharmaceutical development. Headquartered in Durham, North Carolina, IQVIA has grown to more than 55,000 employees in 100 countries and reported revenue of $7.4 billion in 2020. IQVIA also continues to grow through strategic acquisitions of companies that pair well with its business model and capabilities. With global assets and capabilities, IQVIA provides valuable solutions to bridge customers from clinical trials to clinical practice.

Historical Stock Data for IQVIA Holdings Inc (IQV)

Date Open High Low Close Adj.Close Volume
2024-03-22 $254.80 $254.80 $251.19 $252.41 $252.41 646,270
2024-03-21 $254.13 $256.29 $252.31 $254.56 $254.56 1,122,234
2024-03-20 $254.19 $255.35 $251.22 $252.72 $252.72 1,129,403
2024-03-19 $253.32 $256.34 $251.95 $254.16 $254.16 797,580
2024-03-18 $253.98 $254.96 $252.17 $253.87 $253.87 734,346
2024-03-15 $250.58 $255.07 $250.58 $252.71 $252.71 1,134,889
2024-03-14 $255.11 $256.76 $252.05 $254.26 $254.26 755,601
2024-03-13 $259.67 $261.72 $255.42 $255.65 $255.65 812,996
2024-03-12 $258.00 $261.66 $256.49 $259.10 $259.10 839,109
2024-03-11 $256.24 $259.16 $254.48 $258.58 $258.58 928,849
2024-03-08 $259.64 $261.73 $257.17 $257.18 $257.18 842,757
2024-03-07 $255.27 $259.53 $254.31 $258.59 $258.59 872,385
2024-03-06 $251.45 $257.25 $251.07 $252.97 $252.97 843,606
2024-03-05 $250.00 $251.25 $247.09 $250.20 $250.20 655,803
2024-03-04 $251.05 $253.33 $250.01 $251.56 $251.56 642,060
2024-03-01 $246.48 $252.95 $244.00 $252.45 $252.45 1,144,452
2024-02-29 $250.02 $250.05 $246.19 $247.16 $247.16 1,378,718
2024-02-28 $248.55 $252.51 $248.55 $250.31 $250.31 975,028
2024-02-27 $248.10 $249.61 $245.70 $248.84 $248.84 629,452
2024-02-26 $247.59 $248.92 $246.38 $247.48 $247.48 607,260
2024-02-23 $248.68 $251.00 $245.83 $247.26 $247.26 973,678
2024-02-22 $238.47 $250.00 $238.42 $247.33 $247.33 1,936,813
2024-02-21 $234.74 $237.73 $230.71 $237.28 $237.28 1,183,386
2024-02-20 $236.68 $237.79 $234.12 $234.76 $234.76 1,015,300
2024-02-16 $241.43 $241.95 $237.90 $238.60 $238.60 1,021,421
2024-02-15 $241.95 $243.61 $238.07 $241.47 $241.47 1,677,758
2024-02-14 $223.00 $243.82 $223.00 $243.47 $243.47 2,798,244
2024-02-13 $214.78 $217.17 $212.90 $215.27 $215.27 1,353,937
2024-02-12 $217.39 $219.91 $217.08 $217.88 $217.88 1,034,344
2024-02-09 $217.55 $222.21 $216.18 $218.20 $218.20 1,143,902
2024-02-08 $213.54 $217.28 $212.12 $217.00 $217.00 984,172
2024-02-07 $216.00 $216.32 $212.80 $214.34 $214.34 965,513
2024-02-06 $210.00 $215.58 $209.13 $215.41 $215.41 1,235,518
2024-02-05 $210.06 $212.39 $208.05 $210.71 $210.71 1,162,178
2024-02-02 $209.56 $212.08 $208.47 $210.75 $210.75 586,472
2024-02-01 $207.90 $211.57 $205.38 $211.30 $211.30 920,991
2024-01-31 $216.13 $217.40 $207.91 $208.23 $208.23 1,716,733
2024-01-30 $217.90 $220.63 $216.76 $217.08 $217.08 665,137
2024-01-29 $215.59 $218.21 $214.54 $218.02 $218.02 611,830
2024-01-26 $216.99 $219.47 $215.74 $216.09 $216.09 1,040,293
2024-01-25 $214.80 $215.75 $212.66 $215.50 $215.50 849,838
2024-01-24 $214.58 $217.14 $212.50 $212.88 $212.88 1,217,504
2024-01-23 $216.20 $218.20 $211.82 $213.53 $213.53 980,772
2024-01-22 $216.37 $219.32 $215.82 $217.75 $217.75 1,047,366
2024-01-19 $213.36 $215.61 $212.25 $215.39 $215.39 1,370,094
2024-01-18 $208.82 $213.71 $207.31 $213.19 $213.19 1,008,532
2024-01-17 $210.62 $212.21 $209.37 $210.91 $210.91 996,905
2024-01-16 $211.43 $213.32 $209.42 $212.70 $212.70 767,720
2024-01-12 $215.92 $216.82 $211.68 $213.85 $213.85 1,053,610
2024-01-11 $215.97 $217.02 $208.66 $213.95 $213.95 2,035,969
2024-01-10 $221.91 $221.91 $213.01 $217.13 $217.13 1,590,513
2024-01-09 $221.56 $227.95 $220.41 $221.75 $221.75 645,134
2024-01-08 $220.48 $224.35 $219.17 $224.06 $224.06 603,149
2024-01-05 $218.59 $222.03 $216.59 $220.52 $220.52 546,639
2024-01-04 $219.11 $221.45 $217.76 $220.08 $220.08 839,753
2024-01-03 $228.88 $230.42 $219.96 $220.01 $220.01 1,201,351
2024-01-02 $229.66 $232.68 $227.72 $230.39 $230.39 812,346
2023-12-29 $231.13 $232.99 $229.06 $231.38 $231.38 517,183
2023-12-28 $232.44 $233.98 $230.68 $232.73 $232.73 511,604
2023-12-27 $231.33 $232.61 $229.59 $231.92 $231.92 573,390
2023-12-26 $229.24 $231.14 $228.54 $231.03 $231.03 408,765
2023-12-22 $230.39 $231.43 $227.48 $229.38 $229.38 618,645
2023-12-21 $226.34 $229.41 $224.90 $229.33 $229.33 835,395
2023-12-20 $229.00 $230.89 $224.86 $225.00 $225.00 1,163,512
2023-12-19 $227.56 $230.37 $226.09 $228.86 $228.86 1,167,993
2023-12-18 $227.70 $227.70 $224.51 $225.97 $225.97 955,046
2023-12-15 $228.03 $229.72 $225.66 $226.72 $226.72 1,654,970
2023-12-14 $226.73 $234.92 $226.73 $230.55 $230.55 1,501,738
2023-12-13 $217.90 $226.40 $217.10 $225.95 $225.95 1,593,863
2023-12-12 $217.02 $218.12 $215.67 $217.43 $217.43 1,119,146
2023-12-11 $215.86 $217.54 $214.91 $216.31 $216.31 726,481
2023-12-08 $214.39 $216.22 $213.37 $215.28 $215.28 603,944
2023-12-07 $216.22 $216.31 $213.06 $214.99 $214.99 773,631
2023-12-06 $216.07 $218.75 $215.06 $215.59 $215.59 968,603
2023-12-05 $214.87 $215.40 $212.75 $214.31 $214.31 1,435,550
2023-12-04 $215.94 $217.36 $214.41 $216.27 $216.27 1,336,585
2023-12-01 $214.00 $217.26 $211.99 $216.91 $216.91 1,195,374
2023-11-30 $213.97 $214.93 $210.65 $214.10 $214.10 1,854,498
2023-11-29 $212.78 $216.25 $212.00 $213.81 $213.81 1,204,504
2023-11-28 $209.88 $213.65 $209.12 $211.00 $211.00 1,204,820
2023-11-27 $210.77 $213.85 $210.68 $210.73 $210.73 1,783,164
2023-11-24 $209.47 $212.02 $208.15 $212.01 $212.01 427,923
2023-11-22 $208.82 $212.36 $207.68 $209.52 $209.52 999,997
2023-11-21 $205.66 $209.43 $204.83 $207.45 $207.45 1,290,664
2023-11-20 $204.38 $206.55 $201.56 $205.29 $205.29 1,335,064
2023-11-17 $206.15 $206.82 $203.39 $204.79 $204.79 693,583
2023-11-16 $205.46 $206.41 $202.00 $204.79 $204.79 1,274,424
2023-11-15 $200.58 $206.91 $200.20 $205.83 $205.83 1,284,180
2023-11-14 $198.27 $202.58 $197.37 $200.48 $200.48 1,400,410
2023-11-13 $194.67 $194.81 $191.45 $193.67 $193.67 767,252
2023-11-10 $192.91 $196.74 $190.20 $195.98 $195.98 1,045,872
2023-11-09 $201.01 $201.01 $191.78 $191.91 $191.91 1,596,931
2023-11-08 $200.15 $201.30 $198.31 $199.76 $199.76 1,089,582
2023-11-07 $198.22 $201.39 $196.35 $200.08 $200.08 1,612,604
2023-11-06 $196.67 $200.65 $195.19 $198.40 $198.40 1,906,366
2023-11-03 $194.13 $199.83 $192.42 $197.20 $197.20 3,691,581
2023-11-02 $181.03 $191.53 $181.03 $190.46 $190.46 4,531,226
2023-11-01 $169.95 $181.06 $167.42 $180.01 $180.01 2,648,280
2023-10-31 $178.28 $181.40 $177.52 $180.83 $180.83 1,533,928
2023-10-30 $181.16 $181.17 $173.34 $177.16 $177.16 1,572,042
2023-10-27 $185.10 $186.01 $179.10 $179.94 $179.94 933,468
2023-10-26 $181.22 $186.58 $181.22 $184.42 $184.42 1,515,233
2023-10-25 $183.67 $186.00 $178.43 $181.22 $181.22 1,507,231
2023-10-24 $183.48 $187.34 $183.04 $186.69 $186.69 1,239,544
2023-10-23 $183.68 $185.88 $182.79 $183.71 $183.71 1,037,142
2023-10-20 $186.56 $187.45 $184.24 $184.36 $184.36 1,626,359
2023-10-19 $189.27 $190.87 $186.05 $186.75 $186.75 1,631,790
2023-10-18 $197.31 $199.09 $188.79 $188.95 $188.95 1,575,546
2023-10-17 $196.88 $200.30 $196.35 $199.00 $199.00 1,130,270
2023-10-16 $200.73 $201.92 $197.01 $198.98 $198.98 955,264
2023-10-13 $197.15 $200.59 $197.15 $199.36 $199.36 1,144,467
2023-10-12 $204.09 $204.60 $196.40 $197.61 $197.61 1,081,927
2023-10-11 $201.62 $204.75 $201.62 $204.56 $204.56 871,968
2023-10-10 $199.36 $203.91 $198.82 $201.51 $201.51 1,051,564
2023-10-09 $197.07 $200.54 $196.73 $199.54 $199.54 803,582
2023-10-06 $196.88 $200.14 $196.57 $198.64 $198.64 876,834
2023-10-05 $196.20 $198.29 $193.94 $197.82 $197.82 1,101,580
2023-10-04 $192.23 $196.99 $190.48 $196.43 $196.43 1,697,101
2023-10-03 $192.56 $194.24 $189.98 $190.73 $190.73 849,560
2023-10-02 $196.24 $196.72 $191.63 $193.88 $193.88 1,117,895
2023-09-29 $199.28 $201.10 $195.70 $196.75 $196.75 1,489,556
2023-09-28 $201.97 $202.02 $197.23 $197.70 $197.70 1,978,311
2023-09-27 $201.39 $204.44 $201.39 $202.21 $202.21 1,061,431
2023-09-26 $202.24 $205.14 $200.61 $200.98 $200.98 1,782,113
2023-09-25 $198.04 $202.51 $197.50 $202.39 $202.39 1,068,584
2023-09-22 $199.17 $201.24 $195.96 $198.75 $198.75 1,090,186
2023-09-21 $204.08 $205.25 $197.64 $199.18 $199.18 1,595,500
2023-09-20 $209.91 $209.91 $205.09 $205.42 $205.42 967,832
2023-09-19 $208.21 $210.33 $207.72 $208.88 $208.88 1,013,898
2023-09-18 $210.85 $211.59 $209.21 $209.35 $209.35 871,307
2023-09-15 $212.18 $216.53 $210.69 $211.71 $211.71 2,027,171
2023-09-14 $218.37 $218.75 $211.24 $212.96 $212.96 1,344,528
2023-09-13 $215.98 $217.99 $214.79 $216.60 $216.60 937,915
2023-09-12 $214.80 $219.28 $213.56 $216.77 $216.77 995,548
2023-09-11 $214.44 $216.58 $212.97 $215.33 $215.33 976,299
2023-09-08 $218.39 $218.39 $211.94 $213.53 $213.53 1,302,605
2023-09-07 $219.08 $221.98 $218.08 $219.00 $219.00 1,028,320
2023-09-06 $220.41 $220.85 $216.79 $218.82 $218.82 860,043
2023-09-05 $224.28 $224.28 $220.80 $220.89 $220.89 746,431
2023-09-01 $224.97 $225.69 $223.42 $224.33 $224.33 682,681
2023-08-31 $225.39 $226.47 $221.75 $222.63 $222.63 849,314
2023-08-30 $225.52 $227.14 $224.19 $224.55 $224.55 864,018
2023-08-29 $221.73 $225.73 $221.73 $225.14 $225.14 489,571
2023-08-28 $221.06 $222.64 $220.23 $221.79 $221.79 765,885
2023-08-25 $216.22 $219.27 $216.04 $219.01 $219.01 552,305
2023-08-24 $216.73 $218.78 $215.10 $215.51 $215.51 605,047
2023-08-23 $215.86 $216.77 $214.80 $216.14 $216.14 474,808
2023-08-22 $215.13 $215.72 $212.35 $214.02 $214.02 828,215
2023-08-21 $214.33 $215.22 $212.07 $214.36 $214.36 860,739
2023-08-18 $212.31 $215.05 $210.03 $213.98 $213.98 1,077,823
2023-08-17 $215.53 $215.78 $213.34 $214.21 $214.21 611,235
2023-08-16 $216.22 $217.69 $215.15 $215.20 $215.20 737,576
2023-08-15 $219.33 $220.43 $216.69 $217.66 $217.66 885,089
2023-08-14 $218.71 $220.66 $218.52 $220.12 $220.12 736,865
2023-08-11 $220.13 $221.13 $218.52 $219.84 $219.84 687,857
2023-08-10 $219.48 $224.30 $219.01 $221.78 $221.78 775,817
2023-08-09 $218.31 $219.85 $217.42 $218.68 $218.68 661,880
2023-08-08 $218.17 $219.26 $213.50 $218.86 $218.86 869,155
2023-08-07 $217.31 $219.61 $216.75 $219.30 $219.30 739,305
2023-08-04 $216.03 $220.26 $215.59 $216.93 $216.93 738,706
2023-08-03 $217.77 $217.77 $214.02 $216.29 $216.29 764,030
2023-08-02 $217.01 $220.59 $216.11 $219.09 $219.09 1,119,583
2023-08-01 $220.62 $222.26 $214.88 $219.13 $219.13 2,059,568
2023-07-31 $225.76 $226.98 $222.91 $223.76 $223.76 1,262,044
2023-07-28 $227.01 $227.01 $222.68 $226.15 $226.15 872,233
2023-07-27 $232.94 $233.33 $224.32 $224.56 $224.56 1,215,010
2023-07-26 $230.58 $232.03 $228.66 $231.96 $231.96 684,282
2023-07-25 $225.77 $233.88 $225.77 $231.57 $231.57 841,887
2023-07-24 $227.93 $229.56 $226.58 $228.16 $228.16 1,220,759
2023-07-21 $226.62 $229.60 $224.82 $228.26 $228.26 1,078,386
2023-07-20 $226.02 $227.23 $224.16 $226.37 $226.37 650,182
2023-07-19 $224.68 $227.14 $224.14 $225.46 $225.46 763,518
2023-07-18 $221.54 $224.57 $220.23 $224.23 $224.23 873,894
2023-07-17 $220.56 $222.48 $219.29 $221.37 $221.37 712,768
2023-07-14 $219.87 $221.80 $218.96 $221.10 $221.10 687,848
2023-07-13 $219.47 $220.08 $217.81 $219.63 $219.63 1,287,798
2023-07-12 $219.13 $220.77 $217.01 $219.01 $219.01 894,275
2023-07-11 $218.79 $219.83 $214.62 $216.27 $216.27 1,423,337
2023-07-10 $216.69 $220.70 $215.76 $219.43 $219.43 997,158
2023-07-07 $216.14 $218.02 $216.01 $216.81 $216.81 966,350
2023-07-06 $218.10 $219.64 $215.58 $217.65 $217.65 1,206,827
2023-07-05 $220.43 $221.76 $218.10 $220.90 $220.90 979,587
2023-07-03 $223.81 $224.39 $220.14 $221.07 $221.07 462,049
2023-06-30 $223.46 $225.40 $222.11 $224.77 $224.77 1,092,916
2023-06-29 $218.90 $221.91 $217.87 $221.42 $221.42 869,794
2023-06-28 $214.58 $219.73 $212.73 $219.22 $219.22 1,063,337
2023-06-27 $214.00 $215.08 $210.94 $214.66 $214.66 699,870
2023-06-26 $213.29 $216.05 $213.27 $213.82 $213.82 712,264
2023-06-23 $211.58 $215.20 $210.80 $214.06 $214.06 1,361,477
2023-06-22 $213.60 $214.79 $211.67 $213.62 $213.62 1,194,546
2023-06-21 $214.16 $215.96 $212.77 $213.83 $213.83 1,272,504
2023-06-20 $211.15 $215.80 $208.21 $214.93 $214.93 1,517,658
2023-06-16 $219.42 $220.03 $215.74 $216.02 $216.02 1,182,586
2023-06-15 $211.58 $217.64 $211.58 $216.78 $216.78 835,778
2023-06-14 $215.53 $216.17 $212.02 $212.72 $212.72 1,242,208
2023-06-13 $212.09 $215.38 $211.69 $215.13 $215.13 1,183,712
2023-06-12 $206.84 $213.62 $206.26 $211.90 $211.90 1,002,381
2023-06-09 $207.25 $207.57 $203.79 $206.59 $206.59 984,747
2023-06-08 $208.26 $208.32 $205.09 $206.19 $206.19 790,954
2023-06-07 $206.65 $208.92 $205.11 $208.57 $208.57 920,683
2023-06-06 $205.15 $206.37 $203.75 $205.48 $205.48 1,001,597
2023-06-05 $201.23 $204.18 $200.26 $204.01 $204.01 891,192
2023-06-02 $202.00 $203.69 $199.63 $201.37 $201.37 1,052,594
2023-06-01 $197.40 $199.71 $196.43 $198.97 $198.97 786,590
2023-05-31 $197.33 $199.02 $193.54 $196.91 $196.91 1,414,431
2023-05-30 $199.74 $202.50 $198.21 $198.65 $198.65 869,976
2023-05-26 $197.95 $200.05 $197.06 $199.45 $199.45 750,196
2023-05-25 $198.49 $200.21 $195.36 $197.47 $197.47 1,147,568
2023-05-24 $195.00 $199.70 $193.18 $198.03 $198.03 1,540,777
2023-05-23 $201.05 $206.30 $200.33 $201.78 $201.78 1,759,844
2023-05-22 $199.51 $202.47 $199.25 $201.77 $201.77 1,437,616
2023-05-19 $195.92 $200.02 $195.92 $199.44 $199.44 1,566,676
2023-05-18 $193.24 $196.11 $192.13 $195.45 $195.45 1,244,368
2023-05-17 $192.82 $193.68 $188.25 $193.05 $193.05 1,262,388
2023-05-16 $190.98 $191.34 $187.96 $191.21 $191.21 1,114,383
2023-05-15 $188.22 $192.38 $187.14 $191.47 $191.47 1,304,964
2023-05-12 $190.36 $191.12 $187.13 $188.18 $188.18 1,050,988
2023-05-11 $187.17 $190.21 $185.63 $189.87 $189.87 1,217,916
2023-05-10 $189.13 $189.95 $187.04 $188.08 $188.08 958,579
2023-05-09 $187.33 $188.91 $185.56 $186.01 $186.01 1,286,397
2023-05-08 $189.03 $190.09 $185.37 $189.82 $189.82 1,178,370
2023-05-05 $187.00 $189.93 $184.93 $188.52 $188.52 960,558
2023-05-04 $186.51 $187.57 $183.74 $184.40 $184.40 1,340,085
2023-05-03 $187.07 $189.42 $185.36 $187.02 $187.02 1,292,475
2023-05-02 $189.15 $189.74 $183.99 $185.60 $185.60 1,356,539
2023-05-01 $188.75 $192.43 $187.03 $190.00 $190.00 1,706,846
2023-04-28 $183.04 $191.61 $183.04 $188.23 $188.23 1,798,980
2023-04-27 $189.50 $191.37 $177.00 $183.66 $183.66 3,621,439
2023-04-26 $190.13 $192.07 $188.25 $189.98 $189.98 2,338,606
2023-04-25 $202.67 $208.80 $191.56 $191.71 $191.71 2,008,727
2023-04-24 $202.71 $203.67 $200.84 $202.99 $202.99 963,494
2023-04-21 $199.60 $202.51 $199.60 $202.31 $202.31 663,517
2023-04-20 $199.73 $200.48 $196.79 $198.59 $198.59 916,375
2023-04-19 $201.11 $202.61 $200.13 $201.86 $201.86 705,344
2023-04-18 $204.00 $204.41 $200.65 $202.73 $202.73 733,726
2023-04-17 $200.74 $203.14 $199.74 $202.62 $202.62 698,402
2023-04-14 $202.39 $203.32 $198.56 $200.35 $200.35 453,032
2023-04-13 $199.48 $203.67 $197.69 $202.75 $202.75 803,694
2023-04-12 $202.27 $203.03 $197.29 $197.99 $197.99 800,267
2023-04-11 $198.00 $201.36 $197.20 $199.69 $199.69 730,683
2023-04-10 $194.98 $196.92 $193.96 $196.89 $196.89 589,100
2023-04-06 $197.00 $197.00 $194.12 $195.83 $195.83 632,530
2023-04-05 $195.07 $198.12 $193.93 $197.09 $197.09 837,989
2023-04-04 $200.57 $201.69 $195.71 $196.70 $196.70 669,074
2023-04-03 $197.70 $200.11 $196.85 $199.93 $199.93 1,268,592
2023-03-31 $196.43 $198.89 $194.91 $198.89 $198.89 972,395
2023-03-30 $194.92 $197.10 $193.59 $194.95 $194.95 1,241,272
2023-03-29 $193.00 $193.47 $190.91 $192.91 $192.91 843,119
2023-03-28 $189.43 $191.02 $188.61 $189.87 $189.87 718,472
2023-03-27 $191.10 $192.39 $189.21 $190.91 $190.91 743,612
2023-03-24 $186.62 $188.73 $183.15 $188.35 $188.35 1,560,228
2023-03-23 $191.27 $194.21 $185.74 $188.00 $188.00 2,267,566
2023-03-22 $196.49 $196.87 $189.84 $190.01 $190.01 983,724
2023-03-21 $194.44 $197.26 $193.90 $196.76 $196.76 1,071,354
2023-03-20 $191.58 $193.03 $189.18 $191.81 $191.81 1,357,387
2023-03-17 $196.43 $196.78 $190.41 $190.89 $190.89 1,628,477
2023-03-16 $192.79 $197.14 $189.51 $196.43 $196.43 1,125,164
2023-03-15 $196.39 $197.04 $188.93 $195.27 $195.27 1,775,779
2023-03-14 $201.98 $205.79 $197.82 $200.71 $200.71 1,227,728
2023-03-13 $196.48 $199.29 $190.91 $198.12 $198.12 2,140,692
2023-03-10 $202.36 $202.36 $192.73 $197.26 $197.26 2,650,181
2023-03-09 $212.63 $214.10 $202.63 $202.93 $202.93 1,273,327
2023-03-08 $212.05 $213.05 $210.41 $211.60 $211.60 588,403
2023-03-07 $219.63 $219.97 $212.03 $212.59 $212.59 446,519
2023-03-06 $220.78 $223.98 $219.53 $219.57 $219.57 750,457
2023-03-03 $217.72 $221.07 $216.02 $220.82 $220.82 963,970
2023-03-02 $208.78 $217.07 $208.27 $215.83 $215.83 797,060
2023-03-01 $207.56 $211.93 $207.56 $210.77 $210.77 867,098
2023-02-28 $207.86 $210.17 $207.44 $208.47 $208.47 843,101
2023-02-27 $211.97 $212.96 $208.29 $208.88 $208.88 727,949
2023-02-24 $211.70 $211.70 $206.75 $209.54 $209.54 543,546
2023-02-23 $212.77 $213.74 $209.77 $213.37 $213.37 642,930
2023-02-22 $212.51 $212.99 $209.56 $210.99 $210.99 1,037,215
2023-02-21 $216.68 $218.33 $211.66 $212.98 $212.98 977,019
2023-02-17 $222.41 $223.24 $216.45 $219.73 $219.73 1,032,031
2023-02-16 $222.14 $226.22 $220.21 $224.00 $224.00 787,796
2023-02-15 $225.19 $227.75 $224.30 $227.03 $227.03 841,942
2023-02-14 $230.00 $230.90 $225.88 $227.07 $227.07 1,151,150
2023-02-13 $223.52 $232.59 $222.36 $232.11 $232.11 1,521,644
2023-02-10 $228.56 $230.00 $222.32 $222.84 $222.84 2,008,279
2023-02-09 $237.34 $237.96 $229.49 $230.31 $230.31 952,813
2023-02-08 $235.00 $236.84 $233.83 $235.51 $235.51 706,202
2023-02-07 $230.47 $236.36 $229.60 $235.84 $235.84 714,455
2023-02-06 $234.52 $236.33 $231.23 $232.31 $232.31 793,917
2023-02-03 $237.02 $240.36 $236.15 $237.18 $237.18 680,692
2023-02-02 $236.06 $241.86 $235.79 $240.65 $240.65 1,249,311
2023-02-01 $229.94 $234.73 $228.47 $233.49 $233.49 575,365
2023-01-31 $226.89 $229.64 $225.68 $229.41 $229.41 535,050
2023-01-30 $227.38 $229.46 $225.54 $226.28 $226.28 634,009
2023-01-27 $227.35 $230.86 $226.59 $229.47 $229.47 616,440
2023-01-26 $229.10 $229.88 $225.08 $228.52 $228.52 580,369
2023-01-25 $223.43 $226.66 $221.91 $226.50 $226.50 392,370
2023-01-24 $225.00 $229.17 $224.87 $225.78 $225.78 723,678
2023-01-23 $224.17 $229.28 $222.90 $228.75 $228.75 840,134
2023-01-20 $221.97 $224.34 $220.15 $223.61 $223.61 786,335
2023-01-19 $218.79 $223.10 $218.16 $222.29 $222.29 837,379
2023-01-18 $222.45 $224.83 $220.42 $220.55 $220.55 738,004
2023-01-17 $221.33 $223.42 $220.55 $221.54 $221.54 607,060
2023-01-13 $217.67 $222.29 $216.98 $222.14 $222.14 554,022
2023-01-12 $221.41 $223.53 $218.23 $219.50 $219.50 675,869
2023-01-11 $217.50 $224.11 $216.84 $221.53 $221.53 1,071,584
2023-01-10 $208.23 $217.44 $207.80 $215.51 $215.51 934,362
2023-01-09 $208.50 $210.19 $206.78 $208.49 $208.49 840,164
2023-01-06 $208.89 $209.64 $201.05 $205.36 $205.36 875,720
2023-01-05 $204.97 $209.19 $201.65 $207.05 $207.05 1,278,250
2023-01-04 $205.87 $208.14 $205.03 $207.78 $207.78 860,880
2023-01-03 $208.04 $209.98 $202.91 $203.86 $203.86 754,899
2022-12-30 $205.97 $205.97 $202.07 $204.89 $204.89 514,507
2022-12-29 $204.36 $208.85 $203.67 $207.81 $207.81 456,250
2022-12-28 $203.64 $206.41 $201.86 $201.87 $201.87 346,211
2022-12-27 $203.73 $204.68 $201.05 $202.94 $202.94 493,395
2022-12-23 $202.38 $204.51 $201.58 $203.84 $203.84 368,273
2022-12-22 $202.05 $204.19 $199.77 $203.14 $203.14 592,812
2022-12-21 $203.28 $205.82 $202.07 $204.55 $204.55 811,572
2022-12-20 $199.07 $202.44 $197.15 $201.38 $201.38 967,124
2022-12-19 $203.27 $203.27 $199.21 $199.84 $199.84 815,977
2022-12-16 $205.50 $207.16 $202.75 $203.78 $203.78 1,346,121
2022-12-15 $210.56 $212.40 $206.99 $208.41 $208.41 1,087,870
2022-12-14 $215.82 $218.28 $212.44 $214.21 $214.21 1,347,412
2022-12-13 $221.00 $223.14 $214.59 $216.80 $216.80 1,136,592
2022-12-12 $209.63 $213.47 $207.97 $213.14 $213.14 772,102
2022-12-09 $209.69 $212.16 $208.19 $208.53 $208.53 791,527
2022-12-08 $208.14 $211.26 $206.38 $210.41 $210.41 1,124,044
2022-12-07 $208.33 $211.65 $205.79 $207.69 $207.69 1,298,526
2022-12-06 $211.46 $214.47 $207.05 $209.87 $209.87 867,048
2022-12-05 $214.24 $215.17 $209.65 $211.93 $211.93 987,804
2022-12-02 $216.13 $219.04 $214.09 $217.73 $217.73 880,475
2022-12-01 $220.95 $222.87 $218.30 $220.55 $220.55 846,057
2022-11-30 $214.58 $218.26 $207.41 $218.02 $218.02 2,027,490
2022-11-29 $213.86 $215.69 $209.71 $212.50 $212.50 1,682,041
2022-11-28 $220.28 $222.06 $213.50 $214.45 $214.45 901,554
2022-11-25 $218.60 $220.43 $217.83 $219.98 $219.98 253,521
2022-11-23 $216.77 $219.46 $215.45 $217.72 $217.72 318,583
2022-11-22 $217.07 $217.10 $212.75 $215.90 $215.90 1,038,171
2022-11-21 $212.67 $215.69 $210.88 $214.90 $214.90 755,165
2022-11-18 $215.36 $215.36 $209.90 $213.78 $213.78 891,813
2022-11-17 $221.00 $221.00 $209.44 $211.42 $211.42 1,497,576
2022-11-16 $223.72 $225.45 $220.51 $224.02 $224.02 592,635
2022-11-15 $226.79 $227.99 $222.24 $224.31 $224.31 809,402
2022-11-14 $224.95 $227.38 $222.30 $222.36 $222.36 828,330
2022-11-11 $222.50 $228.98 $222.45 $226.53 $226.53 1,011,075
2022-11-10 $214.67 $222.82 $213.42 $222.58 $222.58 799,676
2022-11-09 $206.47 $208.87 $203.96 $204.31 $204.31 577,189
2022-11-08 $208.65 $211.92 $206.59 $207.92 $207.92 636,521
2022-11-07 $205.06 $208.13 $203.01 $207.99 $207.99 738,311
2022-11-04 $205.73 $206.86 $200.42 $204.10 $204.10 1,096,809
2022-11-03 $201.30 $205.76 $198.07 $203.86 $203.86 918,881
2022-11-02 $208.44 $212.51 $204.25 $204.35 $204.35 1,040,309
2022-11-01 $211.36 $213.50 $206.74 $209.39 $209.39 881,969
2022-10-31 $206.03 $210.08 $205.95 $209.67 $209.67 1,812,990
2022-10-28 $201.32 $208.96 $200.55 $208.16 $208.16 1,569,241
2022-10-27 $202.00 $205.89 $199.81 $200.42 $200.42 1,804,076
2022-10-26 $192.55 $204.68 $188.62 $202.10 $202.10 2,410,419
2022-10-25 $188.43 $197.83 $188.43 $197.65 $197.65 2,616,619
2022-10-24 $180.01 $181.58 $176.77 $179.56 $179.56 1,156,125
2022-10-21 $173.81 $178.36 $171.24 $178.15 $178.15 1,409,796
2022-10-20 $178.81 $180.42 $174.28 $174.58 $174.58 1,045,373
2022-10-19 $181.39 $181.94 $176.50 $178.39 $178.39 967,124
2022-10-18 $185.27 $187.89 $182.49 $184.33 $184.33 962,522
2022-10-17 $176.72 $181.94 $176.28 $181.18 $181.18 1,093,637
2022-10-14 $177.92 $179.18 $172.84 $173.41 $173.41 1,018,500
2022-10-13 $167.13 $178.19 $165.75 $176.21 $176.21 1,266,221
2022-10-12 $173.83 $174.25 $171.84 $171.86 $171.86 864,660
2022-10-11 $174.26 $175.04 $170.33 $172.45 $172.45 1,373,105
2022-10-10 $180.88 $180.96 $174.41 $175.91 $175.91 946,156
2022-10-07 $184.61 $184.88 $178.78 $180.34 $180.34 1,200,474
2022-10-06 $191.28 $192.31 $187.17 $187.54 $187.54 1,082,495
2022-10-05 $190.10 $193.93 $187.24 $192.49 $192.49 952,729
2022-10-04 $189.97 $193.22 $189.66 $193.10 $193.10 1,072,927
2022-10-03 $184.24 $187.96 $181.06 $186.20 $186.20 1,036,005
2022-09-30 $182.46 $187.50 $180.58 $181.14 $181.14 2,019,243
2022-09-29 $183.84 $183.84 $180.16 $181.61 $181.61 1,648,978
2022-09-28 $185.01 $186.76 $182.59 $185.69 $185.69 1,652,721
2022-09-27 $188.01 $190.00 $182.03 $182.89 $182.89 1,968,601
2022-09-26 $188.31 $190.59 $185.93 $186.08 $186.08 1,262,629
2022-09-23 $188.78 $191.21 $186.24 $189.43 $189.43 1,244,179
2022-09-22 $194.32 $194.36 $190.46 $190.62 $190.62 891,205
2022-09-21 $201.45 $203.43 $195.32 $195.52 $195.52 733,456
2022-09-20 $201.90 $202.50 $197.78 $199.66 $199.66 740,371
2022-09-19 $203.34 $203.98 $200.51 $203.70 $203.70 916,120
2022-09-16 $205.71 $205.71 $201.66 $205.04 $205.04 1,516,085
2022-09-15 $209.69 $211.14 $206.48 $207.37 $207.37 762,159
2022-09-14 $213.71 $214.43 $207.08 $209.13 $209.13 864,111
2022-09-13 $219.89 $221.22 $212.06 $212.51 $212.51 1,169,080
2022-09-12 $224.41 $227.63 $223.55 $226.74 $226.74 563,148
2022-09-09 $221.14 $224.65 $219.34 $223.17 $223.17 623,765
2022-09-08 $214.07 $221.33 $212.68 $221.12 $221.12 932,807
2022-09-07 $209.44 $215.65 $206.79 $215.14 $215.14 757,499
2022-09-06 $207.47 $210.52 $206.21 $209.66 $209.66 882,762
2022-09-02 $214.10 $214.10 $206.50 $207.26 $207.26 862,836
2022-09-01 $211.72 $211.76 $207.31 $211.62 $211.62 921,874
2022-08-31 $217.29 $218.89 $211.83 $212.66 $212.66 1,116,575
2022-08-30 $218.81 $219.03 $214.64 $215.99 $215.99 613,159
2022-08-29 $218.49 $220.61 $216.85 $218.21 $218.21 712,145
2022-08-26 $235.00 $235.00 $219.62 $219.67 $219.67 857,708
2022-08-25 $234.98 $234.98 $231.04 $234.73 $234.73 536,165
2022-08-24 $230.19 $232.19 $229.07 $231.83 $231.83 467,576
2022-08-23 $230.34 $231.79 $228.38 $229.24 $229.24 806,048
2022-08-22 $234.92 $236.86 $231.16 $231.57 $231.57 702,132
2022-08-19 $237.92 $239.48 $236.31 $239.02 $239.02 573,489
2022-08-18 $241.02 $241.87 $237.29 $238.82 $238.82 422,242
2022-08-17 $242.53 $244.16 $239.87 $240.62 $240.62 521,081
2022-08-16 $246.02 $246.65 $243.02 $244.71 $244.71 884,863
2022-08-15 $244.75 $249.11 $244.27 $248.26 $248.26 959,607
2022-08-12 $242.20 $246.03 $240.82 $245.81 $245.81 878,893
2022-08-11 $241.44 $244.70 $240.01 $242.00 $242.00 1,995,168
2022-08-10 $236.89 $240.04 $236.86 $239.69 $239.69 572,747
2022-08-09 $234.11 $235.41 $231.49 $232.60 $232.60 562,335
2022-08-08 $236.03 $237.42 $233.23 $233.66 $233.66 498,330
2022-08-05 $232.04 $234.98 $230.29 $234.74 $234.74 678,106
2022-08-04 $233.19 $236.00 $232.24 $234.34 $234.34 637,747
2022-08-03 $233.94 $234.69 $228.59 $233.21 $233.21 864,147
2022-08-02 $236.01 $237.51 $229.63 $233.41 $233.41 989,816
2022-08-01 $238.93 $241.86 $237.19 $238.37 $238.37 1,415,053
2022-07-29 $235.99 $240.82 $234.75 $240.27 $240.27 2,125,206
2022-07-28 $226.53 $236.27 $225.21 $236.01 $236.01 1,315,396
2022-07-27 $219.44 $226.86 $218.67 $225.13 $225.13 907,799
2022-07-26 $221.31 $221.67 $215.11 $219.68 $219.68 995,853
2022-07-25 $221.48 $223.17 $219.20 $221.62 $221.62 747,785
2022-07-22 $227.13 $227.13 $220.06 $221.74 $221.74 839,919
2022-07-21 $219.00 $227.42 $215.39 $225.63 $225.63 1,639,506
2022-07-20 $220.98 $222.62 $219.28 $220.60 $220.60 1,089,729
2022-07-19 $216.05 $221.19 $214.89 $220.50 $220.50 1,076,363
2022-07-18 $220.24 $220.39 $212.13 $212.87 $212.87 863,653
2022-07-15 $216.01 $219.13 $214.07 $219.08 $219.08 1,016,717
2022-07-14 $209.00 $212.43 $206.26 $212.00 $212.00 877,064
2022-07-13 $209.37 $213.93 $208.38 $211.83 $211.83 533,078
2022-07-12 $217.18 $219.80 $211.94 $213.53 $213.53 613,167
2022-07-11 $217.35 $219.68 $216.48 $217.40 $217.40 517,521
2022-07-08 $217.46 $221.61 $216.76 $219.34 $219.34 580,910
2022-07-07 $214.33 $219.03 $214.33 $218.85 $218.85 809,264
2022-07-06 $216.07 $218.87 $214.89 $216.00 $216.00 758,431
2022-07-05 $211.68 $215.41 $208.28 $215.31 $215.31 775,334
2022-07-01 $217.26 $218.22 $211.50 $215.05 $215.05 856,325
2022-06-30 $211.27 $220.28 $211.27 $216.99 $216.99 1,811,578
2022-06-29 $212.06 $215.53 $210.40 $214.11 $214.11 1,143,234
2022-06-28 $216.21 $217.62 $210.73 $212.21 $212.21 747,310
2022-06-27 $214.05 $216.99 $212.27 $216.51 $216.51 746,288
2022-06-24 $214.13 $215.29 $212.24 $213.80 $213.80 2,735,773
2022-06-23 $202.52 $212.53 $202.52 $211.54 $211.54 1,418,827
2022-06-22 $196.83 $204.16 $196.19 $201.74 $201.74 1,620,946
2022-06-21 $200.13 $202.57 $197.35 $198.77 $198.77 1,543,884
2022-06-17 $195.96 $200.76 $194.85 $196.95 $196.95 1,785,717
2022-06-16 $198.09 $198.50 $194.67 $196.45 $196.45 1,535,895
2022-06-15 $204.10 $205.95 $198.85 $202.13 $202.13 1,234,038
2022-06-14 $199.71 $202.00 $195.76 $200.88 $200.88 1,182,722
2022-06-13 $200.22 $203.92 $199.09 $200.30 $200.30 1,219,772
2022-06-10 $213.11 $214.41 $207.05 $207.37 $207.37 959,669
2022-06-09 $219.01 $220.30 $216.32 $216.65 $216.65 800,683
2022-06-08 $222.00 $224.73 $218.94 $220.71 $220.71 636,026
2022-06-07 $219.12 $225.75 $219.12 $225.23 $225.23 761,548
2022-06-06 $221.31 $223.20 $219.31 $220.79 $220.79 585,204
2022-06-03 $217.20 $221.17 $216.39 $219.44 $219.44 987,244
2022-06-02 $210.25 $220.30 $209.48 $220.06 $220.06 871,511
2022-06-01 $216.05 $217.02 $208.30 $210.11 $210.11 910,474
2022-05-31 $216.62 $217.74 $212.22 $215.25 $215.25 1,604,317
2022-05-27 $208.81 $220.73 $208.59 $220.50 $220.50 1,713,080
2022-05-26 $203.64 $208.68 $203.64 $207.73 $207.73 850,077
2022-05-25 $201.90 $205.31 $199.69 $203.34 $203.34 866,675
2022-05-24 $204.40 $204.40 $199.63 $201.99 $201.99 779,845
2022-05-23 $203.90 $204.24 $199.42 $203.39 $203.39 723,053
2022-05-20 $204.50 $204.66 $197.53 $201.83 $201.83 861,542
2022-05-19 $196.20 $203.37 $195.57 $201.74 $201.74 1,398,588
2022-05-18 $204.11 $205.74 $195.81 $197.26 $197.26 1,217,510
2022-05-17 $209.06 $211.15 $204.50 $206.69 $206.69 1,025,233
2022-05-16 $206.60 $209.48 $203.85 $206.45 $206.45 619,231
2022-05-13 $205.64 $211.22 $204.29 $208.71 $208.71 695,400
2022-05-12 $198.99 $205.14 $198.11 $202.53 $202.53 1,066,979
2022-05-11 $203.05 $208.11 $200.45 $200.96 $200.96 1,097,881
2022-05-10 $207.03 $208.67 $199.67 $203.21 $203.21 1,309,427
2022-05-09 $210.64 $212.04 $203.20 $204.07 $204.07 1,239,742
2022-05-06 $213.83 $214.72 $210.05 $213.82 $213.82 936,224
2022-05-05 $221.32 $222.34 $213.10 $215.32 $215.32 859,096
2022-05-04 $214.73 $223.73 $212.01 $222.79 $222.79 1,274,514
2022-05-03 $217.29 $220.54 $214.85 $215.20 $215.20 1,093,534
2022-05-02 $215.52 $218.20 $211.30 $217.06 $217.06 1,327,502
2022-04-29 $222.32 $228.29 $217.53 $217.99 $217.99 1,818,450
2022-04-28 $212.53 $220.52 $209.08 $219.40 $219.40 2,300,013
2022-04-27 $215.00 $218.00 $204.50 $210.24 $210.24 2,570,408
2022-04-26 $217.99 $218.79 $205.03 $206.73 $206.73 2,113,281
2022-04-25 $223.45 $223.45 $216.14 $219.86 $219.86 1,480,126
2022-04-22 $234.01 $234.43 $227.93 $228.16 $228.16 1,010,656
2022-04-21 $245.23 $245.37 $235.39 $236.17 $236.17 733,839
2022-04-20 $239.70 $245.20 $238.63 $242.77 $242.77 759,823
2022-04-19 $233.77 $238.57 $233.77 $237.87 $237.87 687,103
2022-04-18 $238.83 $239.16 $232.52 $234.39 $234.39 653,877
2022-04-14 $240.12 $241.65 $235.27 $238.48 $238.48 931,214
2022-04-13 $236.63 $239.95 $236.08 $239.31 $239.31 897,169
2022-04-12 $243.88 $246.35 $235.30 $237.67 $237.67 1,237,684
2022-04-11 $249.31 $251.79 $242.57 $242.98 $242.98 1,015,826
2022-04-08 $248.51 $254.94 $248.51 $252.29 $252.29 1,501,760
2022-04-07 $239.96 $251.60 $239.40 $249.28 $249.28 1,396,242
2022-04-06 $236.47 $241.40 $234.43 $240.30 $240.30 947,733
2022-04-05 $237.56 $241.55 $236.09 $238.36 $238.36 945,461
2022-04-04 $240.37 $241.71 $237.08 $238.50 $238.50 1,262,247
2022-04-01 $232.92 $240.58 $232.62 $240.31 $240.31 1,399,562
2022-03-31 $231.67 $235.18 $230.26 $231.21 $231.21 1,191,750
2022-03-30 $232.60 $235.00 $229.95 $231.32 $231.32 1,108,442
2022-03-29 $231.40 $234.71 $230.29 $233.59 $233.59 994,545
2022-03-28 $225.41 $226.71 $223.82 $226.69 $226.69 562,621
2022-03-25 $225.80 $226.98 $219.95 $224.76 $224.76 703,338
2022-03-24 $220.89 $224.65 $219.19 $224.62 $224.62 664,026
2022-03-23 $226.99 $227.92 $219.02 $220.31 $220.31 849,051
2022-03-22 $226.67 $231.21 $226.42 $228.93 $228.93 959,544
2022-03-21 $224.78 $229.99 $224.78 $226.97 $226.97 1,244,325
2022-03-18 $223.32 $228.24 $221.97 $227.66 $227.66 1,311,552
2022-03-17 $219.55 $223.25 $218.67 $223.24 $223.24 909,473
2022-03-16 $218.85 $223.65 $215.04 $220.27 $220.27 1,280,546
2022-03-15 $214.20 $216.21 $213.07 $215.01 $215.01 748,154
2022-03-14 $215.05 $218.80 $209.94 $211.09 $211.09 994,418
2022-03-11 $219.30 $219.93 $213.32 $213.61 $213.61 572,504
2022-03-10 $215.74 $218.34 $214.54 $216.94 $216.94 795,354
2022-03-09 $216.31 $221.08 $215.03 $219.21 $219.21 1,440,060
2022-03-08 $214.90 $216.99 $208.61 $210.56 $210.56 2,040,822
2022-03-07 $223.87 $224.68 $215.42 $216.66 $216.66 1,388,836
2022-03-04 $231.62 $231.83 $225.75 $227.00 $227.00 1,149,232
2022-03-03 $233.99 $235.70 $231.67 $233.37 $233.37 923,855
2022-03-02 $228.56 $235.14 $226.79 $232.37 $232.37 912,908
2022-03-01 $231.10 $232.48 $226.30 $227.83 $227.83 1,077,806
2022-02-28 $231.37 $233.03 $227.71 $230.12 $230.12 1,275,730
2022-02-25 $229.42 $234.38 $227.85 $233.99 $233.99 1,257,649
2022-02-24 $218.86 $229.44 $216.37 $228.47 $228.47 2,053,032
2022-02-23 $227.99 $230.00 $222.98 $223.08 $223.08 1,172,802
2022-02-22 $226.83 $230.22 $222.98 $226.46 $226.46 1,518,514
2022-02-18 $227.37 $230.49 $224.65 $228.27 $228.27 1,288,466
2022-02-17 $232.39 $233.81 $226.11 $226.36 $226.36 1,561,106
2022-02-16 $228.42 $234.39 $223.80 $232.18 $232.18 2,573,663
2022-02-15 $245.01 $245.01 $224.88 $228.64 $228.64 3,098,099
2022-02-14 $243.52 $245.08 $238.18 $239.90 $239.90 1,347,896
2022-02-11 $250.39 $253.58 $243.60 $244.28 $244.28 1,398,155
2022-02-10 $249.72 $256.62 $248.94 $250.43 $250.43 1,457,796
2022-02-09 $251.19 $255.80 $250.52 $255.57 $255.57 1,119,552
2022-02-08 $243.38 $248.34 $242.34 $247.37 $247.37 1,135,688
2022-02-07 $249.89 $250.55 $244.91 $245.92 $245.92 697,576
2022-02-04 $248.53 $253.49 $246.46 $249.89 $249.89 762,806
2022-02-03 $250.00 $251.75 $248.42 $250.19 $250.19 797,825
2022-02-02 $247.65 $255.72 $246.41 $254.45 $254.45 1,033,157
2022-02-01 $247.26 $248.46 $242.19 $247.10 $247.10 1,028,736
2022-01-31 $238.93 $245.70 $238.93 $244.90 $244.90 1,106,506
2022-01-28 $233.06 $238.99 $229.79 $238.82 $238.82 819,802
2022-01-27 $236.09 $237.16 $230.21 $232.00 $232.00 679,046
2022-01-26 $238.15 $239.04 $230.06 $232.64 $232.64 1,141,072
2022-01-25 $237.71 $239.62 $233.01 $236.23 $236.23 874,824
2022-01-24 $239.00 $244.31 $233.00 $243.70 $243.70 1,346,078
2022-01-21 $245.00 $248.25 $239.92 $240.95 $240.95 1,108,070
2022-01-20 $241.51 $249.51 $239.85 $244.40 $244.40 1,762,345
2022-01-19 $244.28 $246.32 $239.90 $240.28 $240.28 587,548
2022-01-18 $243.18 $245.58 $240.51 $242.32 $242.32 838,255
2022-01-14 $250.42 $252.88 $241.52 $247.34 $247.34 1,217,123
2022-01-13 $259.89 $260.20 $251.65 $252.07 $252.07 574,984
2022-01-12 $261.08 $263.95 $260.24 $260.85 $260.85 629,291
2022-01-11 $257.46 $261.18 $255.03 $260.29 $260.29 659,400
2022-01-10 $253.42 $257.39 $250.37 $257.23 $257.23 979,132
2022-01-07 $262.19 $262.64 $254.86 $256.91 $256.91 1,364,857
2022-01-06 $260.00 $265.76 $257.15 $262.51 $262.51 798,119
2022-01-05 $267.81 $269.12 $261.25 $261.61 $261.61 1,195,420
2022-01-04 $272.62 $272.62 $264.03 $268.17 $268.17 1,111,993
2022-01-03 $282.10 $282.52 $268.55 $273.58 $273.58 927,978
2021-12-31 $281.58 $284.41 $281.58 $282.14 $282.14 411,172
2021-12-30 $282.70 $285.61 $281.91 $282.61 $282.61 459,556
2021-12-29 $279.48 $282.90 $279.16 $282.24 $282.24 477,379
2021-12-28 $283.09 $283.53 $279.64 $280.61 $280.61 420,076
2021-12-27 $281.17 $283.57 $279.11 $282.06 $282.06 489,378
2021-12-23 $277.64 $279.68 $276.88 $278.01 $278.01 500,438
2021-12-22 $269.44 $277.33 $269.44 $276.76 $276.76 926,914
2021-12-21 $265.88 $268.84 $262.44 $268.63 $268.63 722,227
2021-12-20 $266.58 $266.58 $260.58 $264.88 $264.88 794,743
2021-12-17 $264.25 $269.67 $261.52 $267.43 $267.43 1,242,171
2021-12-16 $269.00 $271.55 $265.62 $266.45 $266.45 906,157
2021-12-15 $263.92 $268.77 $261.38 $268.10 $268.10 836,383
2021-12-14 $268.27 $269.22 $259.89 $262.65 $262.65 789,972
2021-12-13 $270.52 $272.00 $268.43 $269.74 $269.74 800,671
2021-12-10 $269.58 $271.97 $267.29 $270.32 $270.32 713,444
2021-12-09 $271.32 $272.80 $269.13 $269.16 $269.16 563,921
2021-12-08 $270.80 $272.93 $268.35 $272.19 $272.19 888,419
2021-12-07 $267.48 $271.30 $265.19 $270.30 $270.30 1,086,087
2021-12-06 $262.55 $264.98 $259.24 $263.10 $263.10 766,295
2021-12-03 $265.11 $266.50 $258.33 $261.68 $261.68 864,153
2021-12-02 $258.40 $263.42 $257.53 $262.73 $262.73 1,115,763
2021-12-01 $260.45 $267.02 $259.12 $259.25 $259.25 1,090,205
2021-11-30 $264.58 $265.35 $257.74 $259.13 $259.13 1,972,791
2021-11-29 $263.54 $270.81 $262.54 $266.69 $266.69 1,341,458
2021-11-26 $262.52 $269.13 $261.49 $262.06 $262.06 745,398
2021-11-24 $264.11 $266.11 $261.62 $265.36 $265.36 526,623
2021-11-23 $264.86 $265.58 $261.70 $265.27 $265.27 692,919
2021-11-22 $269.11 $269.60 $266.11 $267.49 $267.49 779,875
2021-11-19 $268.97 $272.25 $267.68 $268.17 $268.17 942,954
2021-11-18 $267.23 $271.32 $266.01 $266.60 $266.60 1,225,055
2021-11-17 $269.00 $269.00 $263.51 $264.45 $264.45 920,149
2021-11-16 $252.18 $268.52 $251.30 $267.54 $267.54 1,264,034
2021-11-15 $254.91 $256.60 $250.90 $251.81 $251.81 956,157
2021-11-12 $254.61 $256.57 $251.65 $254.68 $254.68 857,383
2021-11-11 $253.20 $254.12 $249.88 $252.58 $252.58 680,896
2021-11-10 $250.45 $255.78 $250.45 $252.12 $252.12 570,889
2021-11-09 $252.16 $254.62 $249.72 $251.80 $251.80 599,384
2021-11-08 $248.57 $251.63 $246.83 $251.50 $251.50 683,985
2021-11-05 $252.05 $252.58 $245.11 $247.19 $247.19 1,402,537
2021-11-04 $254.62 $254.90 $251.67 $253.86 $253.86 808,274
2021-11-03 $257.47 $257.47 $248.16 $254.60 $254.60 1,021,791
2021-11-02 $259.84 $259.99 $255.89 $257.83 $257.83 589,661
2021-11-01 $261.82 $263.69 $257.17 $258.89 $258.89 551,525
2021-10-29 $256.93 $261.96 $255.71 $261.42 $261.42 676,987
2021-10-28 $254.38 $258.07 $253.68 $257.19 $257.19 487,262
2021-10-27 $257.45 $257.45 $254.04 $254.29 $254.29 548,493
2021-10-26 $258.34 $258.81 $255.76 $256.09 $256.09 566,262
2021-10-25 $256.79 $258.31 $255.22 $257.25 $257.25 701,138
2021-10-22 $256.00 $260.12 $254.87 $256.89 $256.89 987,574
2021-10-21 $250.00 $255.72 $241.30 $254.84 $254.84 1,308,326
2021-10-20 $249.80 $253.65 $249.74 $251.52 $251.52 768,046
2021-10-19 $250.59 $252.97 $248.90 $249.02 $249.02 616,207
2021-10-18 $248.30 $249.61 $246.18 $248.46 $248.46 550,009
2021-10-15 $248.31 $250.31 $246.57 $248.85 $248.85 567,322
2021-10-14 $244.07 $247.25 $244.02 $246.82 $246.82 534,824
2021-10-13 $239.94 $243.65 $239.28 $241.51 $241.51 750,977
2021-10-12 $242.22 $242.27 $237.57 $238.37 $238.37 309,829
2021-10-11 $241.17 $244.78 $240.09 $240.28 $240.28 317,997
2021-10-08 $244.35 $244.45 $241.58 $242.23 $242.23 548,595
2021-10-07 $240.68 $246.18 $240.28 $243.82 $243.82 528,871
2021-10-06 $237.88 $239.86 $235.99 $239.40 $239.40 539,931
2021-10-05 $240.27 $243.47 $237.72 $239.36 $239.36 649,077
2021-10-04 $241.49 $243.29 $234.77 $238.57 $238.57 901,795
2021-10-01 $239.74 $242.98 $234.10 $241.55 $241.55 674,611
2021-09-30 $244.09 $245.48 $239.13 $239.54 $239.54 867,236
2021-09-29 $244.52 $245.10 $241.97 $242.91 $242.91 758,419
2021-09-28 $245.08 $245.26 $237.45 $241.59 $241.59 1,403,909
2021-09-27 $260.27 $260.60 $246.80 $248.14 $248.14 1,242,312
2021-09-24 $261.91 $263.52 $259.04 $261.61 $261.61 715,939
2021-09-23 $261.06 $264.01 $258.57 $262.27 $262.27 748,104
2021-09-22 $257.15 $261.36 $255.61 $259.75 $259.75 545,456
2021-09-21 $254.92 $258.48 $253.95 $256.26 $256.26 619,822
2021-09-20 $252.81 $255.22 $249.83 $253.17 $253.17 488,174
2021-09-17 $257.63 $259.03 $254.82 $256.33 $256.33 929,123
2021-09-16 $258.60 $259.28 $256.69 $257.85 $257.85 508,535
2021-09-15 $257.07 $259.10 $255.89 $258.55 $258.55 531,421
2021-09-14 $257.46 $259.65 $256.00 $257.55 $257.55 711,203
2021-09-13 $262.14 $262.54 $253.17 $255.57 $255.57 672,545
2021-09-10 $262.39 $263.94 $259.29 $260.50 $260.50 455,614
2021-09-09 $262.00 $263.85 $260.87 $261.28 $261.28 480,831
2021-09-08 $264.30 $265.30 $261.63 $261.91 $261.91 611,800
2021-09-07 $261.93 $265.10 $259.44 $264.45 $264.45 474,502
2021-09-03 $264.72 $264.81 $262.56 $263.22 $263.22 509,689
2021-09-02 $263.66 $265.34 $262.76 $265.23 $265.23 476,814
2021-09-01 $260.01 $263.05 $258.48 $262.23 $262.23 514,499
2021-08-31 $261.60 $262.25 $258.25 $259.73 $259.73 638,778
2021-08-30 $259.08 $261.75 $259.08 $261.60 $261.60 509,027
2021-08-27 $259.42 $263.61 $259.02 $259.55 $259.55 459,122
2021-08-26 $258.64 $259.78 $256.40 $258.49 $258.49 442,599
2021-08-25 $257.97 $259.30 $255.64 $258.71 $258.71 383,352
2021-08-24 $255.26 $257.26 $253.57 $256.86 $256.86 675,274
2021-08-23 $256.88 $257.73 $253.81 $254.38 $254.38 707,182
2021-08-20 $256.47 $257.97 $253.31 $254.70 $254.70 555,600
2021-08-19 $253.21 $257.27 $252.83 $256.66 $256.66 865,675
2021-08-18 $256.92 $259.08 $254.88 $255.00 $255.00 801,880
2021-08-17 $254.62 $257.30 $253.07 $257.04 $257.04 859,991
2021-08-16 $248.40 $255.45 $248.23 $255.29 $255.29 677,690
2021-08-13 $246.60 $248.26 $245.99 $248.14 $248.14 265,601
2021-08-12 $244.97 $247.15 $243.69 $246.25 $246.25 553,727
2021-08-11 $247.63 $248.44 $244.21 $244.55 $244.55 530,724
2021-08-10 $247.46 $249.91 $245.72 $247.39 $247.39 543,726
2021-08-09 $249.09 $249.83 $245.38 $247.66 $247.66 541,872
2021-08-06 $247.82 $249.81 $244.81 $248.96 $248.96 670,918
2021-08-05 $250.90 $251.85 $247.27 $248.41 $248.41 508,771
2021-08-04 $249.99 $252.13 $246.80 $249.86 $249.86 727,655
2021-08-03 $248.19 $250.74 $247.78 $249.98 $249.98 1,049,872
2021-08-02 $248.43 $249.43 $246.30 $247.30 $247.30 807,041
2021-07-30 $248.92 $249.91 $247.13 $247.70 $247.70 966,961
2021-07-29 $246.82 $250.20 $246.52 $248.71 $248.71 585,778
2021-07-28 $244.16 $246.28 $242.02 $245.37 $245.37 1,168,889
2021-07-27 $243.63 $247.20 $238.17 $243.18 $243.18 1,556,834
2021-07-26 $248.05 $249.85 $243.93 $247.29 $247.29 1,293,876
2021-07-23 $246.01 $249.91 $245.28 $249.08 $249.08 839,077
2021-07-22 $244.16 $246.89 $243.43 $244.91 $244.91 714,275
2021-07-21 $247.88 $247.88 $241.32 $243.03 $243.03 1,139,846
2021-07-20 $242.92 $247.69 $241.48 $247.07 $247.07 1,123,819
2021-07-19 $244.23 $245.15 $239.83 $241.69 $241.69 906,436
2021-07-16 $247.30 $249.78 $245.66 $247.70 $247.70 501,252
2021-07-15 $245.63 $247.22 $243.91 $246.50 $246.50 717,869
2021-07-14 $249.64 $250.46 $245.31 $246.00 $246.00 681,517
2021-07-13 $248.99 $250.05 $246.50 $249.63 $249.63 734,752
2021-07-12 $251.63 $252.41 $248.11 $248.62 $248.62 765,700
2021-07-09 $249.70 $251.31 $248.57 $251.16 $251.16 470,576
2021-07-08 $250.00 $250.61 $247.91 $248.81 $248.81 750,082
2021-07-07 $251.67 $254.05 $248.98 $253.94 $253.94 830,548
2021-07-06 $249.64 $251.57 $247.84 $250.95 $250.95 1,113,796
2021-07-02 $247.41 $249.45 $246.15 $249.15 $249.15 538,746
2021-07-01 $242.73 $247.35 $242.46 $247.14 $247.14 910,413
2021-06-30 $243.34 $243.99 $240.33 $242.32 $242.32 1,051,499
2021-06-29 $243.14 $245.62 $242.58 $244.09 $244.09 547,365
2021-06-28 $245.93 $246.74 $242.16 $243.39 $243.39 631,161
2021-06-25 $241.93 $245.77 $240.89 $245.34 $245.34 1,840,548
2021-06-24 $243.58 $244.82 $240.81 $240.89 $240.89 925,060
2021-06-23 $243.09 $244.64 $241.58 $242.31 $242.31 984,835
2021-06-22 $243.42 $244.95 $241.91 $243.98 $243.98 1,049,968
2021-06-21 $241.11 $244.28 $239.10 $243.45 $243.45 1,065,508
2021-06-18 $244.65 $247.06 $238.99 $239.66 $239.66 4,072,064
2021-06-17 $243.86 $247.06 $243.12 $246.30 $246.30 1,136,143
2021-06-16 $248.74 $248.74 $243.77 $244.23 $244.23 985,528
2021-06-15 $245.21 $247.48 $244.18 $246.77 $246.77 950,115
2021-06-14 $243.41 $245.51 $242.30 $244.47 $244.47 726,699
2021-06-11 $243.00 $243.54 $240.48 $243.44 $243.44 1,090,256
2021-06-10 $239.95 $244.38 $239.92 $242.80 $242.80 799,852
2021-06-09 $235.20 $239.85 $234.65 $239.38 $239.38 1,049,859
2021-06-08 $234.05 $235.72 $231.07 $234.82 $234.82 777,082
2021-06-07 $233.57 $235.22 $232.58 $233.20 $233.20 1,608,560
2021-06-04 $235.59 $236.43 $233.45 $233.84 $233.84 919,542
2021-06-03 $233.38 $234.84 $230.96 $233.34 $233.34 1,490,067
2021-06-02 $238.38 $239.50 $234.91 $235.00 $235.00 944,955
2021-06-01 $241.40 $242.01 $234.76 $237.25 $237.25 847,833
2021-05-28 $239.55 $240.58 $238.02 $240.16 $240.16 1,282,804
2021-05-27 $239.95 $240.90 $237.28 $237.46 $237.46 2,468,127
2021-05-26 $243.19 $243.69 $237.63 $239.60 $239.60 664,747
2021-05-25 $243.44 $244.95 $241.23 $242.13 $242.13 827,494
2021-05-24 $241.13 $243.94 $239.91 $242.58 $242.58 737,965
2021-05-21 $237.35 $240.82 $237.35 $238.96 $238.96 1,002,491
2021-05-20 $232.39 $237.84 $232.03 $236.74 $236.74 656,783
2021-05-19 $228.12 $232.72 $226.95 $232.70 $232.70 941,181
2021-05-18 $232.15 $232.29 $229.53 $230.58 $230.58 1,046,144
2021-05-17 $234.65 $235.54 $231.22 $231.48 $231.48 565,856
2021-05-14 $231.08 $234.81 $229.36 $234.04 $234.04 785,385
2021-05-13 $229.07 $230.97 $228.19 $229.66 $229.66 968,748
2021-05-12 $229.86 $231.76 $227.59 $228.00 $228.00 775,166
2021-05-11 $229.31 $233.30 $227.40 $232.07 $232.07 1,131,869
2021-05-10 $234.96 $235.86 $231.28 $231.49 $231.49 1,024,070
2021-05-07 $232.00 $236.21 $231.86 $234.39 $234.39 953,261
2021-05-06 $231.33 $231.74 $229.35 $231.22 $231.22 1,250,363
2021-05-05 $233.55 $234.15 $231.46 $231.94 $231.94 951,260
2021-05-04 $232.00 $233.67 $229.47 $232.69 $232.69 1,069,202
2021-05-03 $236.00 $236.62 $231.73 $233.96 $233.96 793,177
2021-04-30 $235.11 $236.92 $232.59 $234.69 $234.69 774,084
2021-04-29 $237.00 $237.47 $232.12 $235.45 $235.45 1,045,431
2021-04-28 $233.77 $237.29 $232.75 $236.02 $236.02 1,165,511
2021-04-27 $233.32 $234.66 $231.69 $234.41 $234.41 1,339,881
2021-04-26 $233.09 $235.19 $232.18 $233.42 $233.42 1,291,798
2021-04-23 $226.40 $232.91 $226.40 $232.30 $232.30 1,594,658
2021-04-22 $225.95 $235.51 $223.60 $225.94 $225.94 1,829,480
2021-04-21 $216.50 $220.55 $215.22 $219.00 $219.00 986,318
2021-04-20 $215.87 $219.60 $215.87 $217.12 $217.12 1,854,739
2021-04-19 $215.71 $218.33 $214.96 $216.22 $216.22 1,205,754
2021-04-16 $216.00 $216.91 $214.81 $215.56 $215.56 1,413,998
2021-04-15 $210.75 $217.63 $210.75 $214.13 $214.13 1,129,679
2021-04-14 $208.62 $211.11 $207.86 $208.90 $208.90 814,473
2021-04-13 $208.09 $208.84 $206.69 $207.49 $207.49 505,925
2021-04-12 $207.90 $208.48 $205.78 $208.21 $208.21 929,421
2021-04-09 $205.68 $207.79 $204.66 $207.66 $207.66 567,052
2021-04-08 $202.46 $204.91 $202.46 $204.34 $204.34 641,912
2021-04-07 $203.43 $203.44 $200.07 $201.60 $201.60 639,707
2021-04-06 $200.30 $203.79 $200.20 $203.57 $203.57 850,432
2021-04-05 $199.00 $201.31 $199.00 $200.37 $200.37 604,786
2021-04-01 $195.03 $199.31 $191.84 $198.06 $198.06 1,003,018
2021-03-31 $192.14 $195.06 $190.85 $193.14 $193.14 862,548
2021-03-30 $189.70 $191.74 $189.15 $190.79 $190.79 758,788
2021-03-29 $191.04 $192.23 $189.70 $191.00 $191.00 595,198
2021-03-26 $187.85 $193.16 $186.65 $192.86 $192.86 604,982
2021-03-25 $186.29 $187.04 $184.31 $186.55 $186.55 900,904
2021-03-24 $187.26 $189.23 $185.55 $186.11 $186.11 584,995
2021-03-23 $189.53 $189.77 $186.37 $186.99 $186.99 800,262
2021-03-22 $188.30 $191.06 $187.14 $189.73 $189.73 878,104
2021-03-19 $187.09 $189.62 $185.78 $188.33 $188.33 1,090,587
2021-03-18 $188.53 $190.05 $185.73 $186.50 $186.50 771,828
2021-03-17 $188.69 $191.10 $187.61 $189.71 $189.71 726,754
2021-03-16 $191.77 $192.79 $187.34 $189.39 $189.39 846,535
2021-03-15 $186.03 $190.72 $185.84 $190.65 $190.65 808,706
2021-03-12 $188.14 $189.22 $185.25 $186.81 $186.81 886,739
2021-03-11 $191.36 $191.83 $189.08 $189.37 $189.37 677,500
2021-03-10 $190.24 $191.79 $189.54 $189.74 $189.74 676,971
2021-03-09 $190.06 $192.80 $188.81 $189.39 $189.39 862,663
2021-03-08 $191.47 $194.95 $187.62 $187.80 $187.80 917,474
2021-03-05 $187.87 $189.92 $181.13 $188.78 $188.78 1,216,587
2021-03-04 $189.71 $191.26 $183.91 $186.58 $186.58 857,683
2021-03-03 $191.17 $192.44 $188.61 $190.59 $190.59 638,351
2021-03-02 $194.33 $194.79 $190.12 $192.74 $192.74 609,582
2021-03-01 $194.98 $196.72 $192.55 $194.39 $194.39 823,944
2021-02-26 $193.82 $195.27 $189.39 $192.79 $192.79 1,376,241
2021-02-25 $194.05 $195.00 $190.68 $192.55 $192.55 1,111,212
2021-02-24 $191.18 $197.35 $191.18 $194.59 $194.59 1,350,345
2021-02-23 $190.67 $192.81 $189.89 $191.05 $191.05 1,262,176
2021-02-22 $187.45 $190.79 $186.39 $190.14 $190.14 782,805
2021-02-19 $188.40 $189.45 $185.97 $188.70 $188.70 788,636
2021-02-18 $188.00 $189.03 $185.38 $187.71 $187.71 713,227
2021-02-17 $188.51 $191.67 $188.22 $188.93 $188.93 469,797
2021-02-16 $192.66 $193.16 $189.67 $190.50 $190.50 1,060,943
2021-02-12 $191.57 $193.22 $188.90 $192.66 $192.66 755,423
2021-02-11 $191.66 $196.97 $191.31 $192.85 $192.85 1,051,894
2021-02-10 $195.75 $199.99 $189.59 $190.05 $190.05 2,058,069
2021-02-09 $185.64 $187.14 $183.79 $183.82 $183.82 1,126,909
2021-02-08 $187.47 $189.08 $186.42 $186.91 $186.91 1,344,112
2021-02-05 $186.03 $187.00 $184.83 $186.10 $186.10 932,266
2021-02-04 $183.36 $185.97 $182.03 $184.32 $184.32 654,499
2021-02-03 $183.91 $185.50 $182.35 $182.99 $182.99 724,762
2021-02-02 $183.15 $187.34 $182.25 $184.41 $184.41 950,662
2021-02-01 $180.18 $182.20 $178.83 $180.44 $180.44 1,251,611
2021-01-29 $178.05 $181.75 $176.51 $177.80 $177.80 881,212
2021-01-28 $175.94 $180.34 $174.91 $178.66 $178.66 1,028,362
2021-01-27 $176.12 $176.85 $170.00 $173.00 $173.00 1,574,211
2021-01-26 $184.48 $184.68 $180.06 $180.34 $180.34 755,075
2021-01-25 $185.75 $186.44 $179.53 $183.02 $183.02 930,592
2021-01-22 $186.99 $187.41 $185.13 $185.59 $185.59 823,954
2021-01-21 $189.65 $191.27 $187.63 $187.69 $187.69 1,154,478
2021-01-20 $189.03 $191.27 $188.03 $190.54 $190.54 684,115
2021-01-19 $191.50 $191.50 $186.47 $188.97 $188.97 948,304
2021-01-15 $187.92 $188.75 $185.61 $187.79 $187.79 1,028,155
2021-01-14 $189.38 $190.55 $187.70 $188.11 $188.11 568,215
2021-01-13 $189.04 $191.37 $188.96 $189.36 $189.36 529,238
2021-01-12 $191.00 $192.34 $187.94 $189.42 $189.42 607,658
2021-01-11 $190.07 $192.07 $188.27 $191.44 $191.44 617,112
2021-01-08 $188.00 $192.00 $187.53 $191.08 $191.08 805,452
2021-01-07 $187.80 $189.81 $187.32 $188.06 $188.06 741,303
2021-01-06 $177.13 $187.05 $177.00 $186.25 $186.25 1,123,842
2021-01-05 $175.73 $180.33 $175.73 $179.34 $179.34 775,057
2021-01-04 $178.44 $179.81 $174.28 $176.60 $176.60 1,046,500
2020-12-31 $178.04 $179.37 $175.39 $179.17 $179.17 528,778
2020-12-30 $175.55 $178.58 $175.20 $177.52 $177.52 871,881
2020-12-29 $177.49 $177.52 $174.31 $174.83 $174.83 441,512
2020-12-28 $177.50 $177.50 $173.83 $175.32 $175.32 559,644
2020-12-24 $175.91 $176.46 $174.94 $175.94 $175.94 261,761
2020-12-23 $177.84 $178.99 $174.90 $175.55 $175.55 894,659
2020-12-22 $177.37 $177.37 $174.61 $176.98 $176.98 856,379
2020-12-21 $177.31 $177.97 $173.87 $176.75 $176.75 1,396,710
2020-12-18 $179.58 $180.99 $177.66 $180.39 $180.39 1,901,537
2020-12-17 $175.73 $179.22 $175.00 $178.95 $178.95 1,884,445
2020-12-16 $172.42 $175.46 $171.07 $174.69 $174.69 1,124,461
2020-12-15 $168.72 $173.34 $167.67 $172.42 $172.42 1,490,631
2020-12-14 $169.08 $172.25 $166.91 $167.30 $167.30 1,090,972
2020-12-11 $167.40 $168.59 $165.52 $167.81 $167.81 1,069,165
2020-12-10 $168.40 $169.98 $167.43 $168.47 $168.47 866,332
2020-12-09 $171.18 $171.50 $168.39 $168.50 $168.50 1,086,126
2020-12-08 $169.44 $171.45 $168.38 $171.29 $171.29 1,579,895
2020-12-07 $170.69 $172.14 $169.14 $170.07 $170.07 1,660,166
2020-12-04 $167.90 $170.61 $165.82 $170.61 $170.61 1,496,028
2020-12-03 $170.50 $171.00 $167.19 $167.63 $167.63 1,560,082
2020-12-02 $170.30 $170.81 $168.31 $170.04 $170.04 1,050,745
2020-12-01 $170.62 $173.77 $170.31 $171.23 $171.23 1,293,389
2020-11-30 $169.61 $170.42 $167.74 $168.99 $168.99 1,643,998
2020-11-27 $170.48 $170.89 $168.03 $168.81 $168.81 591,766
2020-11-25 $171.99 $171.99 $169.34 $169.87 $169.87 817,074
2020-11-24 $173.05 $173.82 $170.78 $172.00 $172.00 719,875
2020-11-23 $170.80 $171.42 $169.31 $170.56 $170.56 682,754
2020-11-20 $169.75 $171.08 $168.14 $169.77 $169.77 606,018
2020-11-19 $168.35 $169.85 $167.01 $169.55 $169.55 713,982
2020-11-18 $172.32 $173.53 $168.87 $169.07 $169.07 837,107
2020-11-17 $171.78 $172.40 $168.91 $172.21 $172.21 613,112
2020-11-16 $175.00 $175.38 $171.89 $173.74 $173.74 620,012
2020-11-13 $168.98 $174.52 $168.97 $173.93 $173.93 745,397
2020-11-12 $167.81 $169.65 $166.68 $167.80 $167.80 746,397
2020-11-11 $168.01 $169.71 $165.58 $167.88 $167.88 885,016
2020-11-10 $172.76 $173.41 $165.49 $166.00 $166.00 1,272,435
2020-11-09 $180.13 $180.77 $173.31 $173.66 $173.66 1,276,280
2020-11-06 $171.99 $173.33 $169.86 $171.44 $171.44 759,529
2020-11-05 $173.67 $176.16 $171.26 $171.71 $171.71 1,007,062
2020-11-04 $162.04 $174.21 $162.04 $170.90 $170.90 1,583,556
2020-11-03 $157.66 $160.95 $157.09 $160.14 $160.14 765,493
2020-11-02 $156.21 $157.57 $154.24 $155.13 $155.13 787,894
2020-10-30 $153.94 $155.01 $150.66 $153.99 $153.99 1,009,747
2020-10-29 $156.42 $157.75 $153.55 $154.65 $154.65 1,226,196
2020-10-28 $155.75 $158.64 $155.22 $155.71 $155.71 1,400,227
2020-10-27 $162.62 $162.74 $158.58 $159.14 $159.14 1,216,821
2020-10-26 $165.33 $165.71 $159.81 $162.17 $162.17 1,301,288
2020-10-23 $170.77 $170.77 $166.53 $167.47 $167.47 760,587
2020-10-22 $169.87 $171.98 $167.49 $169.40 $169.40 946,112
2020-10-21 $173.90 $174.72 $169.08 $169.25 $169.25 918,478
2020-10-20 $172.16 $176.00 $171.84 $173.50 $173.50 2,158,941
2020-10-19 $164.77 $166.50 $163.07 $164.05 $164.05 1,361,330
2020-10-16 $163.33 $166.39 $163.33 $164.56 $164.56 1,047,542
2020-10-15 $163.53 $164.19 $161.35 $162.00 $162.00 1,173,588
2020-10-14 $167.37 $168.13 $164.29 $165.89 $165.89 771,519
2020-10-13 $169.50 $170.99 $166.57 $166.59 $166.59 815,128
2020-10-12 $167.94 $171.88 $166.49 $170.46 $170.46 923,112
2020-10-09 $165.38 $167.54 $164.97 $166.76 $166.76 926,540
2020-10-08 $164.57 $166.11 $163.83 $164.49 $164.49 561,119
2020-10-07 $160.32 $164.72 $160.32 $164.19 $164.19 579,827
2020-10-06 $161.15 $162.92 $159.40 $159.40 $159.40 472,907
2020-10-05 $158.60 $161.65 $157.81 $160.62 $160.62 560,291
2020-10-02 $156.41 $158.38 $155.81 $156.83 $156.83 561,671
2020-10-01 $159.16 $160.80 $157.48 $158.33 $158.33 799,022
2020-09-30 $155.44 $158.97 $155.00 $157.63 $157.63 778,727
2020-09-29 $155.25 $158.05 $154.61 $154.78 $154.78 858,618
2020-09-28 $153.50 $156.99 $153.50 $155.31 $155.31 910,630
2020-09-25 $147.32 $152.53 $146.03 $151.30 $151.30 1,792,720
2020-09-24 $149.75 $149.75 $146.00 $148.07 $148.07 1,080,988
2020-09-23 $153.35 $153.77 $148.87 $148.96 $148.96 809,883
2020-09-22 $153.77 $154.44 $152.50 $153.30 $153.30 1,157,693
2020-09-21 $154.62 $154.92 $150.61 $154.08 $154.08 1,251,212
2020-09-18 $160.38 $160.88 $156.72 $157.12 $157.12 3,615,928
2020-09-17 $160.79 $161.31 $158.59 $160.50 $160.50 1,019,676
2020-09-16 $165.60 $165.91 $162.00 $162.01 $162.01 1,268,029
2020-09-15 $162.73 $165.75 $162.73 $164.71 $164.71 1,242,451
2020-09-14 $161.61 $163.11 $160.68 $161.65 $161.65 766,018
2020-09-11 $160.96 $161.63 $158.14 $159.53 $159.53 545,567
2020-09-10 $162.00 $163.74 $159.50 $159.67 $159.67 923,515
2020-09-09 $160.74 $163.18 $159.43 $161.06 $161.06 974,699
2020-09-08 $158.62 $161.56 $157.20 $157.79 $157.79 1,041,066
2020-09-04 $165.54 $165.71 $157.18 $160.21 $160.21 1,152,533
2020-09-03 $169.96 $169.99 $163.13 $164.80 $164.80 796,922
2020-09-02 $165.52 $170.51 $164.65 $169.75 $169.75 972,304
2020-09-01 $164.00 $165.88 $163.00 $165.13 $165.13 959,205
2020-08-31 $160.64 $164.88 $160.25 $163.75 $163.75 1,304,064
2020-08-28 $158.50 $161.25 $157.82 $161.22 $161.22 684,819
2020-08-27 $158.40 $159.94 $156.52 $158.50 $158.50 917,926
2020-08-26 $156.66 $159.15 $156.66 $158.52 $158.52 745,744
2020-08-25 $156.91 $157.79 $154.58 $156.94 $156.94 1,149,214
2020-08-24 $158.43 $158.53 $155.09 $156.24 $156.24 990,103
2020-08-21 $158.52 $158.70 $156.34 $157.57 $157.57 661,182
2020-08-20 $158.95 $158.95 $157.43 $157.96 $157.96 651,106
2020-08-19 $160.67 $161.68 $159.09 $160.16 $160.16 396,794
2020-08-18 $161.81 $161.81 $159.43 $160.53 $160.53 529,819
2020-08-17 $161.82 $163.26 $161.15 $161.50 $161.50 488,133
2020-08-14 $162.65 $162.88 $160.48 $161.23 $161.23 560,327
2020-08-13 $162.22 $165.02 $162.22 $163.75 $163.75 682,331
2020-08-12 $160.22 $163.38 $159.92 $162.87 $162.87 785,761
2020-08-11 $160.41 $161.96 $158.97 $159.31 $159.31 718,255
2020-08-10 $160.85 $160.93 $158.97 $159.64 $159.64 794,226
2020-08-07 $160.05 $161.04 $159.01 $160.54 $160.54 680,875
2020-08-06 $161.00 $161.68 $159.49 $161.04 $161.04 1,150,906
2020-08-05 $161.50 $161.82 $159.67 $160.75 $160.75 724,006
2020-08-04 $160.11 $160.84 $159.00 $160.15 $160.15 889,951
2020-08-03 $159.07 $161.97 $158.46 $161.18 $161.18 743,819
2020-07-31 $158.00 $158.63 $155.71 $158.39 $158.39 1,014,030
2020-07-30 $158.00 $159.09 $156.17 $158.26 $158.26 893,062
2020-07-29 $159.65 $160.88 $159.02 $160.06 $160.06 1,170,793
2020-07-28 $158.75 $160.93 $157.72 $158.65 $158.65 1,677,596
2020-07-27 $158.42 $163.55 $158.01 $162.28 $162.28 1,047,716
2020-07-24 $160.57 $161.00 $156.46 $157.88 $157.88 1,071,906
2020-07-23 $164.70 $164.99 $160.55 $161.48 $161.48 1,937,950
2020-07-22 $160.06 $166.16 $160.00 $164.29 $164.29 1,836,685
2020-07-21 $156.19 $159.24 $155.92 $156.95 $156.95 1,443,693
2020-07-20 $153.62 $155.57 $153.03 $155.20 $155.20 945,877
2020-07-17 $150.94 $155.07 $149.91 $154.05 $154.05 968,700
2020-07-16 $151.85 $151.85 $148.16 $149.68 $149.68 940,800
2020-07-15 $150.00 $152.89 $149.26 $152.37 $152.37 1,004,200
2020-07-14 $141.80 $147.99 $140.60 $147.78 $147.78 1,320,300
2020-07-13 $144.22 $146.35 $141.15 $141.28 $141.28 816,100
2020-07-10 $145.03 $145.31 $141.39 $142.68 $142.68 761,900
2020-07-09 $143.97 $145.95 $142.72 $144.99 $144.99 742,800
2020-07-08 $142.56 $144.42 $142.31 $144.17 $144.17 783,700
2020-07-07 $142.56 $144.44 $141.74 $141.94 $141.94 817,900
2020-07-06 $143.30 $144.03 $141.72 $143.64 $143.64 1,171,800
2020-07-02 $143.22 $144.00 $140.87 $141.52 $141.52 777,200
2020-07-01 $141.98 $142.68 $139.40 $141.53 $141.53 1,427,000
2020-06-30 $137.00 $142.56 $137.00 $141.88 $141.88 883,500
2020-06-29 $136.94 $137.71 $135.63 $137.52 $137.52 562,400
2020-06-26 $136.88 $139.06 $135.47 $135.99 $135.99 1,712,280
2020-06-25 $136.03 $137.97 $133.18 $137.80 $137.80 1,229,311
2020-06-24 $139.10 $139.78 $134.38 $136.47 $136.47 1,476,850
2020-06-23 $139.19 $142.02 $136.85 $140.17 $140.17 2,005,952
2020-06-22 $135.83 $137.91 $133.93 $137.53 $137.53 1,477,108
2020-06-19 $141.17 $141.31 $136.06 $136.08 $136.08 2,453,099
2020-06-18 $138.02 $139.25 $136.90 $138.12 $138.12 1,162,015
2020-06-17 $141.50 $141.50 $138.04 $138.92 $138.92 1,322,875
2020-06-16 $143.64 $144.46 $139.57 $141.04 $141.04 1,297,231
2020-06-15 $135.21 $140.26 $135.19 $139.57 $139.57 1,277,711
2020-06-12 $142.59 $143.59 $134.93 $138.82 $138.82 990,199
2020-06-11 $143.57 $143.84 $138.22 $138.64 $138.64 1,491,211
2020-06-10 $147.27 $148.80 $144.66 $147.19 $147.19 1,209,036
2020-06-09 $148.64 $149.56 $146.60 $146.80 $146.80 815,007
2020-06-08 $148.62 $151.38 $148.43 $150.00 $150.00 1,376,130
2020-06-05 $154.63 $156.23 $148.80 $149.58 $149.58 1,731,007
2020-06-04 $151.22 $152.74 $150.20 $151.21 $151.21 1,086,867
2020-06-03 $151.83 $154.63 $151.19 $153.06 $153.06 1,234,282
2020-06-02 $149.85 $151.75 $148.39 $151.53 $151.53 1,199,997
2020-06-01 $149.10 $150.01 $147.01 $149.41 $149.41 884,787
2020-05-29 $146.69 $150.35 $146.16 $149.52 $149.52 2,904,505
2020-05-28 $147.99 $149.28 $145.71 $146.20 $146.20 942,701
2020-05-27 $145.70 $147.17 $141.87 $146.82 $146.82 1,015,976
2020-05-26 $146.62 $147.42 $143.06 $143.50 $143.50 1,468,674
2020-05-22 $143.44 $144.02 $141.76 $142.90 $142.90 682,879
2020-05-21 $145.20 $146.38 $142.45 $143.20 $143.20 1,326,402
2020-05-20 $142.20 $145.73 $141.64 $145.42 $145.42 1,245,096
2020-05-19 $138.10 $141.80 $137.73 $140.86 $140.86 2,707,559
2020-05-18 $138.60 $140.85 $138.00 $138.56 $138.56 850,278
2020-05-15 $131.87 $134.35 $130.72 $134.20 $134.20 1,133,710
2020-05-14 $130.59 $132.97 $128.52 $132.37 $132.37 1,224,775
2020-05-13 $135.02 $136.55 $131.42 $132.47 $132.47 1,174,875
2020-05-12 $139.00 $139.40 $134.70 $134.80 $134.80 678,390
2020-05-11 $136.54 $139.05 $135.34 $138.65 $138.65 814,758
2020-05-08 $138.06 $139.35 $136.85 $137.65 $137.65 677,936
2020-05-07 $136.67 $137.47 $135.25 $135.52 $135.52 868,852
2020-05-06 $135.99 $137.36 $133.86 $134.01 $134.01 728,323
2020-05-05 $135.97 $137.21 $134.77 $135.49 $135.49 924,383
2020-05-04 $135.10 $135.77 $131.40 $134.06 $134.06 1,070,563
2020-05-01 $139.05 $140.78 $135.32 $136.52 $136.52 1,205,018
2020-04-30 $141.39 $143.66 $140.17 $142.59 $142.59 1,790,526
2020-04-29 $139.72 $143.45 $138.17 $143.10 $143.10 1,428,149
2020-04-28 $138.50 $147.41 $130.46 $135.88 $135.88 2,204,959
2020-04-27 $130.00 $132.49 $129.90 $131.88 $131.88 1,276,203
2020-04-24 $128.06 $129.63 $126.35 $128.86 $128.86 767,608
2020-04-23 $126.77 $131.74 $126.01 $127.67 $127.67 822,642
2020-04-22 $124.97 $126.58 $122.22 $125.55 $125.55 634,343
2020-04-21 $124.26 $125.68 $121.36 $122.00 $122.00 1,077,192
2020-04-20 $128.72 $131.25 $127.41 $127.51 $127.51 1,180,091
2020-04-17 $128.03 $131.76 $127.72 $131.57 $131.57 1,486,284
2020-04-16 $124.78 $125.79 $122.16 $124.46 $124.46 973,336
2020-04-15 $123.39 $124.54 $121.22 $124.02 $124.02 1,327,512
2020-04-14 $127.22 $129.00 $125.46 $126.49 $126.49 1,414,960
2020-04-13 $127.40 $127.68 $121.34 $124.79 $124.79 1,980,811
2020-04-09 $128.30 $132.18 $127.70 $128.53 $128.53 1,522,884
2020-04-08 $120.74 $129.50 $117.57 $127.87 $127.87 1,634,372
2020-04-07 $124.22 $124.99 $116.91 $119.68 $119.68 2,148,605
2020-04-06 $109.57 $119.09 $108.30 $117.14 $117.14 2,061,738
2020-04-03 $104.55 $108.63 $101.00 $102.72 $102.72 2,687,671
2020-04-02 $100.46 $105.40 $99.07 $104.78 $104.78 1,708,641
2020-04-01 $102.02 $104.21 $98.01 $100.04 $100.04 2,084,252
2020-03-31 $111.80 $113.61 $105.21 $107.86 $107.86 2,853,185
2020-03-30 $106.96 $114.75 $105.03 $112.98 $112.98 1,627,212
2020-03-27 $105.72 $108.45 $100.89 $107.14 $107.14 3,063,690
2020-03-26 $106.94 $116.37 $106.49 $110.55 $110.55 2,865,269
2020-03-25 $97.23 $111.63 $94.16 $104.88 $104.88 3,646,422
2020-03-24 $89.47 $97.09 $88.08 $96.91 $96.91 2,750,435
2020-03-23 $92.00 $92.00 $82.03 $84.00 $84.00 2,740,882
2020-03-20 $91.79 $99.73 $89.57 $91.67 $91.67 2,987,842
2020-03-19 $88.83 $104.83 $82.00 $90.62 $90.62 3,712,016
2020-03-18 $100.44 $100.99 $81.79 $89.88 $89.88 4,695,580
2020-03-17 $104.09 $110.54 $101.05 $107.69 $107.69 3,699,856
2020-03-16 $99.16 $106.25 $94.20 $102.36 $102.36 5,128,914
2020-03-13 $119.79 $120.60 $111.08 $118.71 $118.71 2,244,627
2020-03-12 $116.72 $117.36 $110.35 $113.01 $113.01 2,910,971
2020-03-11 $126.63 $128.24 $123.26 $125.42 $125.42 2,112,994
2020-03-10 $128.18 $131.14 $122.77 $130.82 $130.82 2,721,815
2020-03-09 $129.46 $131.14 $122.97 $124.00 $124.00 2,760,829
2020-03-06 $136.30 $138.30 $131.39 $136.05 $136.05 2,110,569
2020-03-05 $143.84 $144.78 $136.51 $138.21 $138.21 2,214,990
2020-03-04 $144.86 $148.45 $144.50 $147.89 $147.89 1,228,700
2020-03-03 $147.44 $150.25 $139.53 $141.36 $141.36 1,557,197
2020-03-02 $140.73 $147.23 $139.31 $147.08 $147.08 2,504,941
2020-02-28 $138.91 $141.24 $136.23 $139.49 $139.49 3,112,235
2020-02-27 $147.19 $148.74 $142.63 $142.74 $142.74 3,406,937
2020-02-26 $151.37 $154.37 $148.94 $149.39 $149.39 1,667,780
2020-02-25 $158.93 $159.10 $149.50 $150.06 $150.06 2,918,784
2020-02-24 $159.42 $160.27 $156.63 $158.08 $158.08 1,313,101
2020-02-21 $163.48 $164.35 $161.58 $163.43 $163.43 967,908
2020-02-20 $163.50 $164.33 $162.17 $164.14 $164.14 1,574,310
2020-02-19 $166.28 $166.28 $164.13 $164.39 $164.39 1,070,708
2020-02-18 $164.91 $165.74 $162.61 $165.42 $165.42 1,436,201
2020-02-14 $165.30 $165.50 $162.17 $164.32 $164.32 2,967,361
2020-02-13 $164.80 $166.03 $162.64 $165.79 $165.79 1,439,956
2020-02-12 $164.85 $169.14 $160.00 $166.11 $166.11 2,302,381
2020-02-11 $160.99 $163.52 $160.21 $161.70 $161.70 1,582,595
2020-02-10 $157.00 $160.14 $156.52 $159.93 $159.93 1,303,778
2020-02-07 $160.31 $160.61 $156.98 $157.00 $157.00 1,193,042
2020-02-06 $160.64 $161.25 $159.79 $160.53 $160.53 976,618
2020-02-05 $159.06 $161.55 $158.38 $159.76 $159.76 1,373,281
2020-02-04 $157.12 $157.59 $155.62 $157.04 $157.04 3,384,339
2020-02-03 $156.60 $157.22 $154.94 $155.25 $155.25 1,786,059
2020-01-31 $156.63 $157.19 $154.45 $155.25 $155.25 1,143,230
2020-01-30 $157.14 $158.14 $155.62 $157.00 $157.00 1,594,972
2020-01-29 $158.85 $160.33 $158.41 $158.50 $158.50 821,091
2020-01-28 $157.86 $159.57 $156.74 $158.67 $158.67 854,554
2020-01-27 $156.14 $158.18 $155.84 $157.16 $157.16 754,916
2020-01-24 $161.62 $162.14 $157.78 $158.10 $158.10 821,432
2020-01-23 $160.32 $161.03 $159.29 $160.91 $160.91 811,664
2020-01-22 $161.07 $162.14 $160.44 $160.50 $160.50 733,812
2020-01-21 $161.09 $161.86 $160.26 $160.85 $160.85 979,908
2020-01-17 $161.45 $161.69 $159.39 $161.51 $161.51 777,413
2020-01-16 $160.45 $161.10 $159.80 $160.97 $160.97 750,744
2020-01-15 $158.86 $160.59 $158.29 $159.37 $159.37 950,008
2020-01-14 $157.49 $159.09 $156.76 $158.93 $158.93 1,089,547
2020-01-13 $159.63 $159.63 $157.58 $158.15 $158.15 1,885,061
2020-01-10 $160.20 $160.86 $158.97 $159.30 $159.30 876,403
2020-01-09 $158.29 $159.84 $158.08 $159.50 $159.50 850,441
2020-01-08 $157.07 $159.25 $156.83 $157.60 $157.60 1,182,144
2020-01-07 $155.78 $157.90 $155.38 $156.80 $156.80 1,052,869
2020-01-06 $153.12 $155.09 $152.17 $155.00 $155.00 1,539,150
2020-01-03 $153.97 $154.95 $153.73 $154.19 $154.19 1,047,163
2020-01-02 $155.23 $156.73 $153.57 $156.41 $156.41 1,925,893
2019-12-31 $153.31 $154.68 $153.06 $154.51 $154.51 760,894
2019-12-30 $154.47 $154.50 $152.21 $153.45 $153.45 897,936
2019-12-27 $154.65 $155.18 $154.25 $154.44 $154.44 873,921
2019-12-26 $155.00 $155.00 $153.45 $154.14 $154.14 1,307,260
2019-12-24 $155.03 $155.12 $154.04 $154.70 $154.70 483,369
2019-12-23 $156.00 $156.43 $153.24 $154.87 $154.87 2,124,739
2019-12-20 $150.86 $156.08 $150.00 $155.95 $155.95 3,610,166
2019-12-19 $147.09 $149.81 $146.48 $149.69 $149.69 1,638,095
2019-12-18 $148.05 $148.32 $145.80 $147.16 $147.16 2,005,418
2019-12-17 $147.05 $148.09 $144.90 $147.99 $147.99 1,482,485
2019-12-16 $145.94 $147.14 $145.12 $146.53 $146.53 1,289,530
2019-12-13 $145.26 $146.78 $144.42 $144.85 $144.85 1,162,883
2019-12-12 $143.47 $146.04 $143.05 $145.29 $145.29 1,121,464
2019-12-11 $146.29 $146.29 $143.43 $143.84 $143.84 1,304,091
2019-12-10 $146.70 $146.98 $145.02 $146.12 $146.12 1,609,474
2019-12-09 $148.23 $148.94 $146.28 $146.40 $146.40 1,412,409
2019-12-06 $146.32 $148.90 $145.97 $148.49 $148.49 1,107,832
2019-12-05 $145.29 $145.88 $143.32 $145.35 $145.35 1,290,281
2019-12-04 $143.90 $146.16 $143.80 $145.14 $145.14 696,952
2019-12-03 $143.74 $144.77 $142.69 $143.34 $143.34 1,336,916
2019-12-02 $145.98 $146.26 $143.78 $143.94 $143.94 1,175,545
2019-11-29 $147.14 $147.40 $145.80 $145.98 $145.98 715,690
2019-11-27 $148.07 $148.94 $146.83 $147.52 $147.52 1,594,954
2019-11-26 $146.06 $148.37 $145.71 $147.96 $147.96 1,622,326
2019-11-25 $144.43 $146.51 $143.54 $146.49 $146.49 1,631,305
2019-11-22 $144.10 $144.69 $143.11 $143.74 $143.74 1,122,376
2019-11-21 $142.51 $144.36 $141.81 $143.48 $143.48 1,072,186
2019-11-20 $142.41 $143.54 $141.78 $142.36 $142.36 1,905,790
2019-11-19 $142.32 $143.75 $142.00 $142.86 $142.86 802,460
2019-11-18 $146.24 $146.24 $141.70 $142.12 $142.12 1,533,916
2019-11-15 $145.53 $146.60 $144.64 $146.50 $146.50 907,498
2019-11-14 $143.75 $145.91 $142.94 $145.70 $145.70 766,841
2019-11-13 $142.28 $144.06 $142.18 $143.57 $143.57 930,833
2019-11-12 $139.90 $143.39 $139.90 $142.94 $142.94 1,340,507
2019-11-11 $136.73 $140.52 $136.73 $140.52 $140.52 1,739,242
2019-11-08 $137.38 $138.99 $136.87 $137.59 $137.59 1,451,326
2019-11-07 $138.58 $139.27 $137.14 $137.84 $137.84 1,643,056
2019-11-06 $139.68 $140.54 $136.28 $138.04 $138.04 2,474,841
2019-11-05 $146.26 $146.70 $139.78 $139.89 $139.89 1,684,856
2019-11-04 $147.76 $147.76 $145.64 $146.50 $146.50 937,454
2019-11-01 $145.76 $147.58 $145.10 $146.74 $146.74 985,657
2019-10-31 $145.72 $148.04 $143.43 $144.42 $144.42 1,091,004
2019-10-30 $147.89 $147.89 $139.02 $145.74 $145.74 3,386,542
2019-10-29 $146.73 $150.27 $146.73 $150.09 $150.09 2,091,206
2019-10-28 $147.45 $148.80 $147.37 $147.75 $147.75 1,070,544
2019-10-25 $144.87 $148.57 $143.95 $147.51 $147.51 1,179,865
2019-10-24 $143.70 $146.75 $143.54 $145.17 $145.17 1,212,055
2019-10-23 $143.14 $144.09 $142.70 $143.48 $143.48 1,198,036
2019-10-22 $143.51 $145.42 $142.78 $142.86 $142.86 1,075,554
2019-10-21 $144.65 $144.91 $142.04 $143.14 $143.14 1,052,910
2019-10-18 $144.00 $145.05 $143.00 $143.49 $143.49 1,517,785
2019-10-17 $145.65 $146.08 $142.99 $143.35 $143.35 1,108,730
2019-10-16 $145.64 $147.47 $144.31 $144.83 $144.83 1,335,681
2019-10-15 $147.21 $148.69 $146.23 $146.56 $146.56 928,236
2019-10-14 $146.28 $147.93 $145.86 $146.36 $146.36 720,703
2019-10-11 $146.73 $148.97 $145.90 $145.98 $145.98 755,256
2019-10-10 $145.50 $146.80 $144.47 $144.89 $144.89 778,565
2019-10-09 $145.95 $146.63 $144.88 $145.58 $145.58 757,585
2019-10-08 $147.00 $147.00 $143.47 $144.53 $144.53 867,535
2019-10-07 $148.41 $150.12 $147.73 $148.70 $148.70 956,440
2019-10-04 $147.79 $149.91 $147.65 $149.30 $149.30 961,395
2019-10-03 $143.21 $147.57 $141.70 $147.52 $147.52 1,890,611
2019-10-02 $143.79 $144.33 $140.56 $143.24 $143.24 1,850,390
2019-10-01 $149.87 $151.09 $143.92 $145.03 $145.03 1,704,339
2019-09-30 $148.10 $150.25 $147.16 $149.38 $149.38 1,042,840
2019-09-27 $152.47 $154.43 $146.66 $148.25 $148.25 1,666,492
2019-09-26 $155.07 $155.07 $151.50 $151.84 $151.84 1,182,571
2019-09-25 $154.93 $155.16 $151.09 $154.65 $154.65 1,663,430
2019-09-24 $157.81 $158.25 $154.71 $155.42 $155.42 1,617,915
2019-09-23 $155.13 $157.73 $154.26 $157.34 $157.34 1,763,096
2019-09-20 $154.77 $157.32 $154.60 $155.60 $155.60 5,382,869
2019-09-19 $153.30 $155.29 $153.14 $153.92 $153.92 1,124,442
2019-09-18 $152.54 $153.73 $151.39 $153.44 $153.44 1,463,189
2019-09-17 $151.10 $153.47 $149.94 $152.94 $152.94 1,909,348
2019-09-16 $150.66 $152.84 $149.76 $150.84 $150.84 1,773,042
2019-09-13 $149.72 $152.51 $147.31 $151.35 $151.35 1,467,163
2019-09-12 $150.72 $151.82 $149.91 $150.73 $150.73 1,670,186
2019-09-11 $150.00 $152.23 $148.79 $150.23 $150.23 1,597,196
2019-09-10 $150.18 $150.78 $146.52 $150.41 $150.41 2,097,064
2019-09-09 $154.90 $154.99 $151.67 $151.87 $151.87 1,947,843
2019-09-06 $154.17 $155.72 $152.75 $154.07 $154.07 998,140
2019-09-05 $152.97 $154.52 $151.33 $154.08 $154.08 1,454,268
2019-09-04 $155.37 $155.37 $151.29 $151.46 $151.46 1,258,187
2019-09-03 $153.78 $155.13 $153.00 $153.91 $153.91 748,499
2019-08-30 $156.74 $156.74 $153.44 $155.15 $155.15 793,253
2019-08-29 $155.09 $156.52 $154.46 $155.98 $155.98 528,427
2019-08-28 $153.33 $154.15 $151.72 $153.46 $153.46 840,720
2019-08-27 $155.67 $155.75 $152.76 $153.66 $153.66 1,134,197
2019-08-26 $154.16 $155.19 $152.84 $155.12 $155.12 707,976
2019-08-23 $157.80 $158.99 $152.37 $153.15 $153.15 1,083,112
2019-08-22 $158.49 $158.74 $155.47 $156.55 $156.55 790,992
2019-08-21 $155.89 $157.46 $154.56 $157.19 $157.19 717,401
2019-08-20 $156.92 $157.11 $154.77 $154.82 $154.82 585,161
2019-08-19 $156.66 $157.54 $155.95 $156.72 $156.72 833,899
2019-08-16 $153.87 $156.91 $153.20 $155.21 $155.21 863,379
2019-08-15 $152.00 $153.86 $150.58 $152.15 $152.15 1,206,371
2019-08-14 $154.96 $156.60 $150.22 $151.21 $151.21 1,437,298
2019-08-13 $153.74 $157.60 $153.74 $157.08 $157.08 818,153
2019-08-12 $155.21 $155.69 $153.56 $155.41 $155.41 1,000,600
2019-08-09 $157.21 $157.43 $154.90 $156.00 $156.00 2,073,935
2019-08-08 $156.26 $158.58 $155.43 $158.10 $158.10 941,456
2019-08-07 $152.99 $155.74 $151.27 $155.25 $155.25 1,114,313
2019-08-06 $152.66 $154.81 $151.85 $154.45 $154.45 833,392
2019-08-05 $155.17 $155.17 $150.67 $151.80 $151.80 1,478,419
2019-08-02 $157.97 $157.97 $155.67 $157.08 $157.08 1,057,574
2019-08-01 $159.73 $160.88 $157.28 $158.21 $158.21 760,634
2019-07-31 $160.28 $161.52 $157.92 $159.17 $159.17 1,030,387
2019-07-30 $158.39 $161.06 $157.10 $160.53 $160.53 1,054,452
2019-07-29 $159.58 $160.13 $158.10 $159.30 $159.30 734,080
2019-07-26 $160.83 $161.44 $158.64 $159.88 $159.88 657,334
2019-07-25 $160.75 $161.88 $159.82 $160.09 $160.09 1,527,917
2019-07-24 $156.72 $162.62 $154.20 $160.61 $160.61 1,946,776
2019-07-23 $156.81 $157.16 $155.17 $156.76 $156.76 1,041,135
2019-07-22 $156.08 $158.14 $156.03 $156.27 $156.27 890,698
2019-07-19 $157.74 $158.02 $155.30 $155.85 $155.85 1,020,098
2019-07-18 $156.02 $157.59 $154.38 $157.28 $157.28 1,067,406
2019-07-17 $156.38 $157.56 $155.85 $156.02 $156.02 861,420
2019-07-16 $159.39 $159.99 $156.45 $156.57 $156.57 715,326
2019-07-15 $158.19 $158.87 $157.41 $158.40 $158.40 586,087
2019-07-12 $158.51 $159.14 $156.37 $157.36 $157.36 783,534
2019-07-11 $159.28 $159.34 $157.24 $159.24 $159.24 1,046,867
2019-07-10 $159.27 $159.99 $158.32 $159.35 $159.35 1,380,244
2019-07-09 $158.44 $159.57 $157.66 $158.54 $158.54 1,455,915
2019-07-08 $160.52 $160.52 $158.58 $159.14 $159.14 1,358,874
2019-07-05 $160.96 $161.18 $158.73 $160.90 $160.90 814,210
2019-07-03 $161.36 $161.87 $160.59 $161.46 $161.46 794,249
2019-07-02 $160.51 $161.00 $157.56 $160.89 $160.89 1,100,845
2019-07-01 $162.12 $164.13 $158.80 $160.70 $160.70 1,199,738
2019-06-28 $156.82 $160.91 $156.12 $160.90 $160.90 3,479,000
2019-06-27 $156.18 $157.58 $155.80 $156.63 $156.63 657,658
2019-06-26 $154.20 $156.21 $152.94 $155.63 $155.63 1,520,974
2019-06-25 $158.30 $158.51 $153.38 $154.14 $154.14 1,623,864
2019-06-24 $157.68 $159.01 $155.60 $157.43 $157.43 1,428,467
2019-06-21 $155.76 $158.99 $154.53 $158.67 $158.67 2,799,390
2019-06-20 $156.88 $159.55 $153.08 $154.52 $154.52 1,865,791
2019-06-19 $145.66 $155.13 $145.66 $154.24 $154.24 4,014,272
2019-06-18 $143.03 $146.50 $142.27 $145.66 $145.66 2,138,729
2019-06-17 $141.48 $142.67 $140.98 $141.45 $141.45 941,958
2019-06-14 $141.40 $143.83 $140.65 $141.30 $141.30 1,090,431
2019-06-13 $140.32 $141.51 $139.59 $141.08 $141.08 1,574,565
2019-06-12 $139.44 $140.23 $137.79 $139.90 $139.90 1,142,596
2019-06-11 $140.46 $141.32 $138.64 $139.43 $139.43 1,243,089
2019-06-10 $139.64 $140.42 $138.20 $139.72 $139.72 1,270,356
2019-06-07 $138.44 $139.17 $136.89 $138.74 $138.74 889,887
2019-06-06 $138.75 $140.36 $137.15 $137.41 $137.41 871,481
2019-06-05 $136.93 $138.64 $136.09 $138.17 $138.17 1,283,456
2019-06-04 $133.43 $135.74 $131.87 $135.57 $135.57 1,838,287
2019-06-03 $136.32 $138.00 $132.81 $132.95 $132.95 2,051,563
2019-05-31 $134.93 $136.96 $134.39 $135.85 $135.85 972,159
2019-05-30 $135.64 $136.97 $135.13 $136.13 $136.13 545,951
2019-05-29 $135.78 $136.72 $134.77 $135.32 $135.32 924,742
2019-05-28 $137.90 $139.03 $136.47 $136.61 $136.61 1,418,541
2019-05-24 $135.44 $137.62 $135.44 $136.38 $136.38 984,085
2019-05-23 $133.91 $134.46 $132.18 $134.44 $134.44 1,354,995
2019-05-22 $134.29 $135.26 $133.26 $134.82 $134.82 1,246,630
2019-05-21 $134.70 $135.48 $134.18 $134.57 $134.57 699,918
2019-05-20 $133.33 $135.07 $132.76 $133.67 $133.67 1,022,199
2019-05-17 $133.53 $135.48 $133.09 $133.67 $133.67 1,372,548
2019-05-16 $136.02 $136.59 $134.47 $135.24 $135.24 787,193
2019-05-15 $133.53 $136.49 $132.79 $135.27 $135.27 997,344
2019-05-14 $133.00 $135.17 $133.00 $134.55 $134.55 1,036,762
2019-05-13 $131.45 $133.45 $130.77 $132.28 $132.28 1,446,371
2019-05-10 $132.46 $134.51 $130.84 $134.16 $134.16 1,648,593
2019-05-09 $131.96 $134.05 $131.35 $133.14 $133.14 1,337,529
2019-05-08 $134.74 $135.13 $132.84 $133.22 $133.22 1,140,354
2019-05-07 $137.50 $138.81 $133.17 $134.37 $134.37 1,124,856
2019-05-06 $136.87 $138.81 $136.75 $138.77 $138.77 1,189,414
2019-05-03 $137.25 $139.12 $136.36 $138.84 $138.84 1,597,501
2019-05-02 $134.41 $136.21 $132.73 $136.14 $136.14 1,417,057
2019-05-01 $137.21 $137.99 $134.13 $134.99 $134.99 1,773,665
2019-04-30 $139.28 $140.26 $138.67 $138.90 $138.90 1,127,332
2019-04-29 $139.43 $140.00 $137.73 $139.09 $139.09 844,438
2019-04-26 $137.38 $138.79 $136.26 $138.70 $138.70 930,042
2019-04-25 $135.80 $137.95 $134.99 $137.36 $137.36 1,212,413
2019-04-24 $137.00 $137.85 $134.60 $135.79 $135.79 1,240,764
2019-04-23 $133.92 $138.10 $132.82 $137.02 $137.02 1,195,240
2019-04-22 $132.86 $134.59 $132.21 $134.37 $134.37 1,144,835
2019-04-18 $132.40 $134.65 $131.03 $133.01 $133.01 1,190,671
2019-04-17 $137.36 $137.36 $131.34 $132.31 $132.31 2,170,287
2019-04-16 $142.40 $142.48 $135.70 $136.29 $136.29 1,243,017
2019-04-15 $142.50 $143.15 $140.54 $141.08 $141.08 966,546
2019-04-12 $143.90 $144.65 $142.36 $142.52 $142.52 814,317
2019-04-11 $144.85 $144.85 $142.74 $143.18 $143.18 909,449
2019-04-10 $144.87 $146.10 $144.39 $144.81 $144.81 1,256,068
2019-04-09 $143.76 $145.22 $143.49 $144.29 $144.29 973,276
2019-04-08 $144.33 $144.33 $141.89 $144.04 $144.04 757,417
2019-04-05 $142.75 $144.66 $142.21 $144.26 $144.26 1,398,913
2019-04-04 $144.84 $144.84 $140.88 $142.23 $142.23 1,738,010
2019-04-03 $145.26 $145.72 $144.04 $144.40 $144.40 1,865,014
2019-04-02 $144.24 $144.97 $143.84 $144.30 $144.30 771,561
2019-04-01 $145.25 $145.60 $144.28 $144.31 $144.31 984,904
2019-03-29 $142.68 $144.28 $142.09 $143.85 $143.85 1,059,503
2019-03-28 $141.80 $142.25 $140.24 $141.84 $141.84 760,698
2019-03-27 $143.30 $143.81 $139.87 $141.15 $141.15 1,102,350
2019-03-26 $142.96 $143.98 $142.58 $143.66 $143.66 700,774
2019-03-25 $141.55 $142.15 $139.76 $141.59 $141.59 1,217,754
2019-03-22 $143.34 $144.48 $141.57 $141.65 $141.65 1,016,074
2019-03-21 $141.43 $144.55 $140.32 $144.26 $144.26 1,604,526
2019-03-20 $144.66 $144.67 $142.81 $143.25 $143.25 1,432,897
2019-03-19 $143.61 $145.16 $143.31 $144.45 $144.45 1,128,234
2019-03-18 $140.05 $143.11 $140.05 $143.08 $143.08 1,435,530
2019-03-15 $140.66 $142.43 $140.66 $141.53 $141.53 1,938,978
2019-03-14 $141.59 $142.47 $140.83 $140.98 $140.98 712,700
2019-03-13 $140.72 $142.28 $140.71 $141.55 $141.55 1,093,194
2019-03-12 $140.05 $140.25 $138.81 $139.85 $139.85 1,880,472
2019-03-11 $137.68 $139.60 $137.35 $139.41 $139.41 1,423,400
2019-03-08 $136.78 $137.79 $136.22 $137.43 $137.43 799,513
2019-03-07 $139.16 $139.16 $137.14 $137.85 $137.85 2,836,399
2019-03-06 $140.42 $141.84 $138.84 $139.19 $139.19 2,776,929
2019-03-05 $141.69 $143.45 $141.29 $141.49 $141.49 1,425,418
2019-03-04 $143.64 $144.77 $139.80 $141.49 $141.49 973,865
2019-03-01 $140.90 $143.92 $140.90 $143.35 $143.35 1,375,615
2019-02-28 $141.30 $141.39 $140.05 $140.10 $140.10 1,263,275
2019-02-27 $140.50 $142.09 $140.25 $141.64 $141.64 1,051,395
2019-02-26 $141.63 $142.14 $140.38 $140.99 $140.99 1,351,914
2019-02-25 $143.29 $143.66 $141.67 $141.77 $141.77 1,362,441
2019-02-22 $141.70 $143.08 $141.15 $142.46 $142.46 1,050,594
2019-02-21 $141.19 $142.85 $140.83 $142.02 $142.02 1,550,041
2019-02-20 $141.68 $141.68 $139.90 $141.19 $141.19 1,058,400
2019-02-19 $141.32 $142.67 $140.67 $141.49 $141.49 1,080,264
2019-02-15 $142.81 $143.36 $140.17 $141.85 $141.85 1,754,495
2019-02-14 $135.00 $143.42 $135.00 $141.13 $141.13 3,219,613
2019-02-13 $132.29 $132.37 $130.18 $131.82 $131.82 1,245,536
2019-02-12 $129.78 $131.83 $128.90 $131.66 $131.66 1,647,057
2019-02-11 $128.70 $129.97 $128.70 $129.10 $129.10 794,893
2019-02-08 $128.65 $129.22 $128.23 $128.81 $128.81 935,367
2019-02-07 $139.65 $139.65 $128.49 $129.65 $129.65 919,495
2019-02-06 $129.93 $131.09 $129.50 $130.66 $130.66 638,228
2019-02-05 $128.93 $130.64 $128.93 $130.09 $130.09 952,531
2019-02-04 $129.37 $129.96 $128.47 $129.02 $129.02 1,158,077
2019-02-01 $129.13 $130.00 $128.16 $129.56 $129.56 1,076,824
2019-01-31 $127.19 $129.09 $126.50 $129.01 $129.01 941,529
2019-01-30 $124.72 $127.99 $124.55 $127.56 $127.56 530,481
2019-01-29 $124.90 $125.34 $123.87 $124.89 $124.89 659,823
2019-01-28 $124.71 $125.15 $123.57 $124.69 $124.69 888,152
2019-01-25 $125.15 $126.75 $125.15 $125.98 $125.98 1,004,430
2019-01-24 $125.84 $125.98 $123.91 $125.11 $125.11 1,363,839
2019-01-23 $125.62 $126.54 $123.70 $126.13 $126.13 989,721
2019-01-22 $126.15 $126.73 $124.45 $124.86 $124.86 1,314,263
2019-01-18 $126.41 $127.61 $124.91 $127.19 $127.19 2,140,093
2019-01-17 $124.14 $124.74 $122.55 $124.09 $124.09 1,268,486
2019-01-16 $123.59 $125.82 $123.51 $124.74 $124.74 1,491,445
2019-01-15 $121.57 $122.97 $121.21 $122.88 $122.88 1,332,471
2019-01-14 $121.72 $122.15 $121.17 $121.49 $121.49 919,611
2019-01-11 $123.42 $123.42 $121.11 $122.81 $122.81 1,136,003
2019-01-10 $121.57 $123.43 $120.30 $123.36 $123.36 1,032,394
2019-01-09 $120.00 $122.55 $120.00 $122.16 $122.16 1,609,272
2019-01-08 $118.29 $119.70 $116.96 $119.63 $119.63 1,286,786
2019-01-07 $115.26 $118.64 $114.75 $117.20 $117.20 1,170,756
2019-01-04 $111.21 $115.99 $110.53 $115.07 $115.07 1,402,417
2019-01-03 $112.75 $113.17 $107.79 $109.96 $109.96 2,178,879
2019-01-02 $114.41 $115.76 $112.38 $114.31 $114.31 1,155,698
2018-12-31 $114.61 $116.19 $114.35 $116.17 $116.17 991,381
2018-12-28 $112.80 $115.28 $111.95 $113.91 $113.91 1,280,514
2018-12-27 $109.32 $112.44 $107.95 $112.38 $112.38 997,730
2018-12-26 $105.78 $111.45 $105.52 $111.19 $111.19 1,253,032
2018-12-24 $107.42 $107.80 $104.90 $105.70 $105.70 876,254
2018-12-21 $110.13 $111.21 $107.59 $108.22 $108.22 2,710,717
2018-12-20 $113.08 $114.00 $109.52 $110.20 $110.20 2,029,108
2018-12-19 $115.28 $116.57 $111.62 $113.79 $113.79 1,714,459
2018-12-18 $116.24 $116.99 $114.06 $115.46 $115.46 1,988,900
2018-12-17 $117.50 $118.04 $114.92 $115.66 $115.66 2,106,081
2018-12-14 $120.71 $120.71 $117.60 $118.02 $118.02 1,429,297
2018-12-13 $122.73 $123.82 $119.61 $121.50 $121.50 978,580
2018-12-12 $122.52 $125.03 $122.10 $122.34 $122.34 1,517,874
2018-12-11 $120.11 $122.34 $120.11 $121.50 $121.50 1,875,361
2018-12-10 $118.60 $119.34 $115.73 $119.12 $119.12 1,402,755
2018-12-07 $121.04 $121.81 $117.05 $117.98 $117.98 1,535,153
2018-12-06 $121.35 $121.86 $118.35 $121.85 $121.85 1,716,513
2018-12-04 $127.19 $127.89 $123.04 $123.15 $123.15 2,852,224
2018-12-03 $128.64 $129.01 $126.85 $127.38 $127.38 2,208,841
2018-11-30 $123.64 $125.25 $121.82 $125.07 $125.07 2,966,367
2018-11-29 $123.65 $126.12 $123.65 $124.95 $124.95 1,029,785
2018-11-28 $120.41 $124.21 $120.03 $124.18 $124.18 1,510,970
2018-11-27 $118.88 $120.30 $118.49 $120.07 $120.07 1,164,870
2018-11-26 $118.78 $119.92 $118.14 $119.58 $119.58 1,010,093
2018-11-23 $115.67 $119.01 $115.15 $117.73 $117.73 286,369
2018-11-21 $116.61 $118.13 $116.05 $116.21 $116.21 1,174,620
2018-11-20 $114.33 $117.06 $113.12 $115.85 $115.85 1,266,194
2018-11-19 $119.56 $120.27 $114.86 $115.44 $115.44 1,407,070
2018-11-16 $118.58 $120.46 $117.69 $119.39 $119.39 1,730,728
2018-11-15 $117.20 $119.40 $115.39 $119.13 $119.13 1,325,065
2018-11-14 $120.37 $122.57 $117.22 $117.41 $117.41 1,433,521
2018-11-13 $121.49 $122.81 $119.54 $119.66 $119.66 1,230,010
2018-11-12 $123.67 $123.91 $120.27 $121.12 $121.12 712,463
2018-11-09 $125.21 $126.03 $122.77 $124.17 $124.17 656,486
2018-11-08 $125.91 $126.83 $125.29 $125.69 $125.69 780,064
2018-11-07 $123.77 $126.77 $123.45 $126.62 $126.62 943,739
2018-11-06 $121.78 $122.88 $121.31 $122.37 $122.37 858,873
2018-11-05 $122.31 $122.31 $120.80 $121.67 $121.67 1,847,735
2018-11-02 $122.90 $123.55 $120.42 $121.71 $121.71 1,135,796
2018-11-01 $123.33 $123.78 $121.45 $122.24 $122.24 1,050,608
2018-10-31 $120.89 $124.86 $120.89 $122.93 $122.93 1,391,750
2018-10-30 $121.26 $122.36 $118.54 $119.83 $119.83 1,433,785
2018-10-29 $119.68 $123.56 $118.61 $120.81 $120.81 1,969,361
2018-10-26 $118.50 $121.05 $117.59 $120.19 $120.19 2,385,772
2018-10-25 $116.46 $121.16 $115.85 $119.92 $119.92 1,809,372
2018-10-24 $122.25 $123.71 $115.00 $115.24 $115.24 1,954,565
2018-10-23 $124.47 $124.47 $115.33 $122.48 $122.48 2,968,120
2018-10-22 $130.26 $135.48 $124.43 $126.45 $126.45 2,807,000
2018-10-19 $128.75 $130.22 $126.50 $126.89 $126.89 1,574,001
2018-10-18 $129.48 $129.85 $126.76 $128.42 $128.42 807,486
2018-10-17 $129.19 $129.80 $128.12 $129.38 $129.38 699,914
2018-10-16 $125.17 $129.74 $125.17 $129.61 $129.61 930,371
2018-10-15 $124.48 $125.38 $123.70 $124.26 $124.26 675,931
2018-10-12 $124.34 $126.19 $123.50 $124.79 $124.79 817,784
2018-10-11 $122.57 $124.92 $121.00 $122.58 $122.58 1,626,682
2018-10-10 $127.31 $127.76 $122.60 $122.81 $122.81 879,071
2018-10-09 $126.34 $128.44 $125.85 $127.38 $127.38 945,753
2018-10-08 $127.88 $127.88 $125.43 $126.44 $126.44 821,921
2018-10-05 $126.89 $129.04 $126.57 $127.79 $127.79 1,072,643
2018-10-04 $129.73 $130.20 $126.73 $127.00 $127.00 939,631
2018-10-03 $130.77 $132.24 $129.67 $130.35 $130.35 993,725
2018-10-02 $130.24 $130.86 $129.08 $130.20 $130.20 967,879
2018-10-01 $130.28 $130.52 $128.81 $130.07 $130.07 1,538,667
2018-09-28 $130.57 $131.71 $129.48 $129.74 $129.74 1,106,579
2018-09-27 $130.00 $130.87 $129.51 $130.77 $130.77 826,893
2018-09-26 $130.47 $131.42 $129.84 $129.93 $129.93 1,387,085
2018-09-25 $129.00 $130.43 $128.59 $129.82 $129.82 1,150,648
2018-09-24 $127.24 $128.73 $126.90 $128.56 $128.56 807,059
2018-09-21 $127.71 $128.37 $126.38 $127.58 $127.58 2,623,377
2018-09-20 $125.76 $127.35 $125.32 $127.17 $127.17 1,254,273
2018-09-19 $125.66 $126.00 $124.94 $125.23 $125.23 747,642
2018-09-18 $125.22 $127.66 $124.64 $125.55 $125.55 1,513,444
2018-09-17 $126.40 $126.40 $124.92 $125.07 $125.07 1,272,732
2018-09-14 $126.31 $127.98 $125.74 $126.59 $126.59 560,207
2018-09-13 $125.83 $127.32 $124.49 $126.51 $126.51 1,167,710
2018-09-12 $124.65 $125.34 $122.28 $125.15 $125.15 1,268,309
2018-09-11 $127.60 $127.60 $123.36 $124.99 $124.99 2,235,883
2018-09-10 $127.72 $128.21 $126.75 $127.92 $127.92 529,208
2018-09-07 $126.32 $127.72 $126.24 $127.02 $127.02 1,014,546
2018-09-06 $126.06 $127.05 $125.32 $126.88 $126.88 1,066,201
2018-09-05 $128.03 $128.40 $125.50 $125.95 $125.95 1,301,749
2018-09-04 $126.90 $128.10 $125.96 $128.04 $128.04 810,676
2018-08-31 $125.89 $127.28 $125.89 $127.09 $127.09 736,695
2018-08-30 $126.34 $126.45 $125.31 $125.91 $125.91 458,967
2018-08-29 $126.56 $126.85 $126.13 $126.19 $126.19 682,677
2018-08-28 $126.25 $126.95 $126.08 $126.56 $126.56 466,097
2018-08-27 $126.44 $126.94 $125.20 $126.42 $126.42 852,731
2018-08-24 $124.50 $126.33 $124.48 $125.42 $125.42 1,011,349
2018-08-23 $124.13 $125.45 $123.81 $124.39 $124.39 884,920
2018-08-22 $122.28 $124.10 $121.69 $123.86 $123.86 1,122,108
2018-08-21 $120.76 $124.00 $120.76 $122.52 $122.52 1,899,973
2018-08-20 $120.90 $121.30 $119.53 $120.30 $120.30 1,405,354
2018-08-17 $121.00 $121.50 $119.74 $120.28 $120.28 833,892
2018-08-16 $120.47 $121.99 $119.87 $121.03 $121.03 491,273
2018-08-15 $120.89 $120.90 $119.59 $120.20 $120.20 1,111,266
2018-08-14 $120.93 $121.93 $120.10 $121.20 $121.20 837,897
2018-08-13 $121.62 $122.45 $120.49 $120.80 $120.80 591,422
2018-08-10 $120.79 $122.03 $120.42 $121.15 $121.15 485,715
2018-08-09 $122.20 $122.96 $121.56 $121.70 $121.70 588,918
2018-08-08 $122.82 $123.52 $121.91 $121.98 $121.98 437,445
2018-08-07 $122.60 $123.25 $121.96 $122.86 $122.86 650,173
2018-08-06 $123.07 $123.32 $121.74 $122.16 $122.16 1,299,873
2018-08-03 $124.43 $124.43 $122.51 $123.14 $123.14 742,491
2018-08-02 $121.93 $124.68 $121.93 $124.36 $124.36 1,321,038
2018-08-01 $122.20 $122.96 $121.78 $122.06 $122.06 861,203
2018-07-31 $121.48 $123.17 $121.25 $121.94 $121.94 1,221,093
2018-07-30 $120.73 $121.82 $120.12 $120.92 $120.92 1,109,052
2018-07-27 $121.88 $121.89 $119.64 $120.45 $120.45 812,204
2018-07-26 $124.60 $124.60 $120.92 $122.03 $122.03 2,457,711
2018-07-25 $119.55 $125.35 $118.97 $125.24 $125.24 3,040,326
2018-07-24 $113.17 $120.91 $113.17 $118.38 $118.38 3,575,806
2018-07-23 $111.36 $112.15 $111.12 $111.37 $111.37 1,925,833
2018-07-20 $110.08 $111.17 $110.03 $111.11 $111.11 1,364,024
2018-07-19 $109.49 $110.79 $109.18 $110.25 $110.25 1,282,018
2018-07-18 $108.83 $109.68 $108.39 $109.68 $109.68 1,384,234
2018-07-17 $107.52 $109.24 $107.38 $109.00 $109.00 1,029,543
2018-07-16 $107.73 $108.05 $107.07 $107.69 $107.69 1,482,803
2018-07-13 $106.74 $107.71 $106.04 $107.27 $107.27 1,259,026
2018-07-12 $105.04 $106.97 $104.75 $106.90 $106.90 1,188,634
2018-07-11 $103.35 $104.55 $103.25 $104.21 $104.21 1,242,941
2018-07-10 $103.23 $103.99 $103.07 $103.92 $103.92 888,042
2018-07-09 $102.11 $102.96 $101.94 $102.75 $102.75 1,053,936
2018-07-06 $100.63 $101.88 $100.45 $101.71 $101.71 986,007
2018-07-05 $101.44 $101.44 $99.65 $100.40 $100.40 963,120
2018-07-03 $101.00 $101.40 $100.00 $100.61 $100.61 928,030
2018-07-02 $99.42 $99.45 $98.17 $99.30 $99.30 1,634,590
2018-06-29 $99.76 $100.59 $99.43 $99.82 $99.82 1,833,514
2018-06-28 $98.34 $99.31 $97.65 $99.19 $99.19 1,734,850
2018-06-27 $100.89 $101.21 $98.57 $98.70 $98.70 1,139,907
2018-06-26 $100.96 $101.24 $99.97 $100.70 $100.70 1,264,867
2018-06-25 $103.70 $103.70 $100.72 $100.81 $100.81 1,757,966
2018-06-22 $105.22 $105.22 $103.24 $103.84 $103.84 5,843,702
2018-06-21 $105.95 $105.95 $104.60 $104.73 $104.73 984,543
2018-06-20 $105.83 $106.99 $105.54 $105.61 $105.61 1,278,369
2018-06-19 $104.50 $106.00 $104.31 $105.95 $105.95 2,742,743
2018-06-18 $104.00 $105.45 $103.49 $104.88 $104.88 3,648,112
2018-06-15 $102.63 $103.40 $101.81 $103.28 $103.28 2,575,702
2018-06-14 $103.77 $103.90 $102.73 $103.16 $103.16 1,751,558
2018-06-13 $103.00 $103.62 $102.29 $103.36 $103.36 4,309,684
2018-06-12 $104.16 $105.23 $104.16 $104.95 $104.95 705,596
2018-06-11 $104.53 $104.67 $103.83 $104.17 $104.17 636,373
2018-06-08 $103.28 $104.91 $103.28 $104.60 $104.60 1,090,887
2018-06-07 $103.80 $103.95 $102.48 $103.17 $103.17 569,757
2018-06-06 $101.80 $103.86 $101.49 $103.69 $103.69 722,385
2018-06-05 $101.36 $101.92 $100.44 $101.88 $101.88 756,797
2018-06-04 $100.41 $101.28 $99.84 $101.24 $101.24 750,317
2018-06-01 $99.46 $100.58 $98.60 $100.49 $100.49 669,591
2018-05-31 $100.58 $100.58 $98.57 $98.93 $98.93 1,818,753
2018-05-30 $99.88 $100.87 $99.74 $100.48 $100.48 968,866
2018-05-29 $100.18 $100.43 $98.25 $99.18 $99.18 1,240,565
2018-05-25 $101.76 $101.99 $100.09 $100.50 $100.50 1,128,663
2018-05-24 $102.66 $103.29 $101.65 $101.76 $101.76 1,223,542
2018-05-23 $101.81 $103.15 $101.54 $102.44 $102.44 1,882,580
2018-05-22 $102.15 $103.05 $101.64 $102.63 $102.63 1,387,080
2018-05-21 $101.71 $103.37 $101.42 $102.21 $102.21 1,434,938
2018-05-18 $99.84 $102.07 $99.69 $101.63 $101.63 4,200,347
2018-05-17 $99.35 $99.35 $97.40 $97.83 $97.83 2,271,330
2018-05-16 $101.35 $101.78 $91.57 $99.13 $99.13 10,720,361
2018-05-15 $102.46 $103.97 $101.63 $102.10 $102.10 1,220,904
2018-05-14 $103.11 $103.88 $102.43 $102.89 $102.89 784,048
2018-05-11 $100.55 $103.25 $100.55 $103.02 $103.02 905,085
2018-05-10 $99.60 $100.96 $98.92 $100.93 $100.93 794,107
2018-05-09 $98.53 $99.42 $97.66 $99.39 $99.39 579,677
2018-05-08 $97.65 $99.04 $97.65 $98.25 $98.25 708,904
2018-05-07 $99.22 $99.68 $97.94 $98.17 $98.17 1,037,108
2018-05-04 $96.43 $99.39 $96.36 $99.02 $99.02 951,784
2018-05-03 $96.85 $97.72 $95.75 $97.30 $97.30 950,175
2018-05-02 $97.61 $99.24 $95.56 $96.91 $96.91 1,581,203
2018-05-01 $95.64 $98.81 $95.53 $97.99 $97.99 1,392,842
2018-04-30 $96.80 $97.29 $95.75 $95.76 $95.76 1,097,680
2018-04-27 $96.40 $97.00 $95.86 $96.45 $96.45 936,905
2018-04-26 $96.92 $97.15 $96.15 $96.50 $96.50 1,037,132
2018-04-25 $96.56 $96.99 $95.10 $96.49 $96.49 548,727
2018-04-24 $97.84 $98.35 $95.91 $96.74 $96.74 864,890
2018-04-23 $97.44 $99.08 $97.12 $98.01 $98.01 1,104,917
2018-04-20 $98.38 $98.45 $97.02 $97.27 $97.27 603,898
2018-04-19 $99.21 $100.10 $97.53 $98.07 $98.07 569,667
2018-04-18 $98.88 $100.30 $98.81 $99.25 $99.25 844,629
2018-04-17 $98.57 $99.06 $97.80 $98.80 $98.80 662,979
2018-04-16 $98.34 $98.34 $97.42 $98.04 $98.04 710,066
2018-04-13 $98.50 $98.50 $96.85 $97.71 $97.71 894,577
2018-04-12 $96.24 $97.00 $96.09 $96.12 $96.12 561,074
2018-04-11 $95.91 $96.70 $95.75 $95.98 $95.98 865,412
2018-04-10 $96.31 $97.51 $95.44 $96.61 $96.61 671,166
2018-04-09 $94.85 $96.70 $94.55 $95.48 $95.48 542,392
2018-04-06 $96.54 $96.96 $94.26 $94.85 $94.85 964,842
2018-04-05 $97.60 $97.60 $96.17 $97.00 $97.00 845,210
2018-04-04 $95.58 $97.03 $94.65 $96.83 $96.83 630,257
2018-04-03 $95.84 $96.49 $94.67 $95.72 $95.72 1,525,027
2018-04-02 $98.18 $99.57 $94.76 $95.70 $95.70 1,063,671
2018-03-29 $99.02 $99.04 $96.46 $98.11 $98.11 2,042,889
2018-03-28 $100.09 $100.09 $97.59 $98.62 $98.62 1,203,437
2018-03-27 $102.19 $102.19 $99.46 $100.06 $100.06 935,535
2018-03-26 $101.05 $101.80 $99.04 $101.66 $101.66 764,218
2018-03-23 $102.06 $102.49 $99.56 $99.72 $99.72 843,639
2018-03-22 $103.27 $104.18 $101.59 $101.88 $101.88 670,677
2018-03-21 $105.00 $105.68 $104.09 $104.11 $104.11 676,297
2018-03-20 $104.57 $105.09 $104.08 $104.81 $104.81 562,772
2018-03-19 $105.46 $105.50 $103.95 $104.76 $104.76 577,159
2018-03-16 $105.27 $106.00 $104.93 $105.69 $105.69 830,959
2018-03-15 $105.32 $106.50 $105.01 $105.34 $105.34 716,626
2018-03-14 $106.08 $106.32 $104.37 $104.84 $104.84 1,109,950
2018-03-13 $106.12 $106.74 $105.10 $105.68 $105.68 760,841
2018-03-12 $105.96 $106.81 $105.45 $105.93 $105.93 984,527
2018-03-09 $103.78 $105.66 $102.98 $105.60 $105.60 916,357
2018-03-08 $102.27 $103.75 $101.77 $103.25 $103.25 1,033,460
2018-03-07 $100.74 $102.33 $100.33 $101.93 $101.93 773,903
2018-03-06 $99.92 $100.76 $99.63 $100.66 $100.66 620,596
2018-03-05 $98.03 $100.15 $96.94 $99.69 $99.69 833,141
2018-03-02 $96.94 $99.52 $96.24 $98.17 $98.17 989,902
2018-03-01 $98.43 $98.87 $96.73 $97.20 $97.20 1,237,524
2018-02-28 $99.86 $100.22 $98.29 $98.33 $98.33 1,764,197
2018-02-27 $99.97 $100.90 $98.71 $99.57 $99.57 1,146,329
2018-02-26 $100.00 $100.75 $98.51 $99.97 $99.97 1,655,956
2018-02-23 $98.87 $99.93 $98.21 $99.78 $99.78 1,397,831
2018-02-22 $100.02 $100.75 $97.82 $98.38 $98.38 1,248,036
2018-02-21 $100.64 $101.49 $99.73 $99.76 $99.76 1,364,059
2018-02-20 $101.58 $102.07 $99.78 $100.26 $100.26 1,300,382
2018-02-16 $101.39 $102.50 $101.16 $101.72 $101.72 1,266,937
2018-02-15 $105.51 $106.27 $99.78 $101.57 $101.57 1,869,338
2018-02-14 $100.98 $108.38 $100.00 $104.68 $104.68 2,270,776
2018-02-13 $98.10 $101.23 $97.77 $100.06 $100.06 1,313,741
2018-02-12 $96.90 $99.44 $95.95 $98.63 $98.63 1,257,163
2018-02-09 $96.26 $96.88 $94.12 $96.05 $96.05 1,183,251
2018-02-08 $98.29 $98.91 $95.22 $95.23 $95.23 941,590
2018-02-07 $98.19 $100.25 $98.16 $98.21 $98.21 904,892
2018-02-06 $95.21 $98.47 $93.10 $98.06 $98.06 1,621,334
2018-02-05 $100.32 $100.99 $95.96 $96.75 $96.75 1,291,530
2018-02-02 $103.33 $103.33 $100.50 $100.54 $100.54 825,647
2018-02-01 $102.12 $104.18 $101.38 $104.12 $104.12 1,083,753
2018-01-31 $104.59 $104.97 $101.86 $102.19 $102.19 1,382,801
2018-01-30 $105.30 $106.22 $103.64 $104.37 $104.37 774,671
2018-01-29 $105.04 $106.33 $104.34 $105.58 $105.58 858,252
2018-01-26 $105.00 $106.13 $104.68 $106.01 $106.01 1,763,264
2018-01-25 $103.50 $105.10 $103.50 $104.58 $104.58 814,998
2018-01-24 $103.21 $103.84 $103.11 $103.50 $103.50 703,373
2018-01-23 $102.96 $104.07 $102.60 $103.21 $103.21 930,052
2018-01-22 $102.76 $104.03 $102.48 $102.84 $102.84 1,661,433
2018-01-19 $100.34 $103.05 $100.34 $103.00 $103.00 1,315,872
2018-01-18 $100.37 $100.74 $99.74 $99.92 $99.92 773,237
2018-01-17 $100.50 $100.58 $99.57 $100.22 $100.22 975,107
2018-01-16 $100.43 $101.01 $99.85 $99.93 $99.93 957,507
2018-01-12 $99.93 $100.68 $99.46 $100.04 $100.04 742,041
2018-01-11 $99.27 $100.06 $98.45 $99.86 $99.86 1,462,166
2018-01-10 $98.37 $99.00 $97.20 $98.87 $98.87 775,688
2018-01-09 $98.96 $99.00 $98.05 $98.54 $98.54 1,159,777
2018-01-08 $98.48 $98.79 $98.13 $98.60 $98.60 830,363
2018-01-05 $97.44 $98.83 $97.34 $98.56 $98.56 1,376,490
2018-01-04 $99.45 $100.12 $97.15 $97.28 $97.28 1,795,633
2018-01-03 $99.76 $100.16 $99.08 $99.52 $99.52 738,260
2018-01-02 $98.52 $100.47 $97.57 $99.76 $99.76 1,348,932
2017-12-29 $98.68 $98.86 $97.87 $97.90 $97.90 838,394
2017-12-28 $98.88 $98.88 $97.45 $98.31 $98.31 1,244,955
2017-12-27 $98.29 $99.35 $98.01 $98.54 $98.54 1,297,653
2017-12-26 $99.56 $99.73 $98.30 $98.35 $98.35 716,515
2017-12-22 $99.88 $100.02 $98.51 $99.38 $99.38 960,488
2017-12-21 $100.22 $100.80 $99.88 $100.14 $100.14 1,279,939
2017-12-20 $101.53 $101.60 $100.28 $100.32 $100.32 1,468,751
2017-12-19 $102.56 $102.86 $101.11 $101.26 $101.26 1,257,915
2017-12-18 $102.77 $103.10 $101.76 $102.48 $102.48 1,000,150
2017-12-15 $101.39 $102.22 $101.27 $102.06 $102.06 2,334,663
2017-12-14 $102.61 $103.14 $101.46 $101.47 $101.47 941,647
2017-12-13 $101.83 $103.28 $101.30 $102.22 $102.22 1,211,197
2017-12-12 $101.68 $101.83 $100.86 $101.65 $101.65 784,388
2017-12-11 $101.93 $102.22 $100.94 $101.68 $101.68 1,008,121
2017-12-08 $101.06 $101.86 $100.65 $101.35 $101.35 705,739
2017-12-07 $101.10 $101.50 $100.83 $100.92 $100.92 1,057,768
2017-12-06 $100.93 $101.96 $100.41 $101.01 $101.01 919,854
2017-12-05 $101.15 $102.55 $100.87 $101.00 $101.00 1,012,132
2017-12-04 $102.64 $103.26 $101.20 $101.27 $101.27 1,364,375
2017-12-01 $102.43 $102.77 $100.50 $102.27 $102.27 1,668,173
2017-11-30 $101.90 $103.17 $101.83 $102.01 $102.01 2,777,482
2017-11-29 $101.73 $102.45 $100.72 $101.31 $101.31 1,711,510
2017-11-28 $102.25 $102.80 $101.59 $101.73 $101.73 6,121,725
2017-11-27 $104.27 $104.72 $102.28 $102.55 $102.55 1,129,982
2017-11-24 $103.95 $105.56 $103.95 $104.27 $104.27 483,627
2017-11-22 $104.21 $106.00 $103.92 $103.95 $103.95 758,603
2017-11-21 $103.88 $105.00 $103.37 $104.36 $104.36 1,210,517
2017-11-20 $104.44 $104.99 $103.87 $103.90 $103.90 1,126,726
2017-11-17 $103.73 $105.54 $103.73 $104.46 $104.46 690,163
2017-11-16 $104.55 $104.84 $103.44 $104.44 $104.44 934,752
2017-11-15 $102.67 $104.38 $100.90 $103.84 $103.84 585,527
2017-11-14 $102.58 $103.66 $101.62 $103.48 $103.48 1,299,753
2017-11-13 $101.98 $103.87 $101.18 $102.91 $102.91 1,532,547
2017-11-10 $103.70 $104.61 $103.57 $104.05 $104.05 1,138,189
2017-11-09 $103.55 $103.77 $101.50 $103.51 $103.51 2,696,460
2017-11-08 $108.52 $108.82 $103.82 $104.72 $104.72 3,088,739
2017-11-07 $108.89 $110.67 $108.13 $108.19 $108.19 1,162,706
2017-11-06 $107.00 $109.29 $106.89 $108.56 $108.56 954,313
2017-11-03 $107.12 $108.38 $106.48 $108.02 $108.02 1,059,100
2017-11-02 $108.40 $108.52 $107.08 $107.30 $107.30 963,526
2017-11-01 $108.25 $109.00 $107.59 $108.43 $108.43 813,717
2017-10-31 $107.14 $108.81 $107.14 $108.10 $108.10 1,389,366
2017-10-30 $107.46 $108.63 $106.69 $107.17 $107.17 1,021,326
2017-10-27 $107.06 $108.43 $105.31 $107.66 $107.66 2,775,287
2017-10-26 $101.59 $106.65 $100.00 $105.50 $105.50 3,206,995
2017-10-25 $101.89 $102.98 $101.35 $101.43 $101.43 1,300,186
2017-10-24 $102.52 $102.75 $101.56 $102.33 $102.33 1,220,216
2017-10-23 $103.18 $103.28 $102.15 $102.16 $102.16 1,484,220
2017-10-20 $102.24 $103.38 $101.87 $103.03 $103.03 1,920,105
2017-10-19 $100.10 $102.09 $100.10 $101.82 $101.82 1,472,363
2017-10-18 $99.86 $101.87 $99.67 $100.93 $100.93 1,689,442
2017-10-17 $99.26 $99.92 $99.07 $99.67 $99.67 1,137,575
2017-10-16 $100.10 $100.57 $99.03 $99.33 $99.33 1,198,088
2017-10-13 $98.50 $100.00 $98.02 $99.85 $99.85 1,584,104
2017-10-12 $97.63 $98.72 $97.61 $98.45 $98.45 1,055,883
2017-10-11 $96.49 $97.94 $96.43 $97.76 $97.76 2,483,153
2017-10-10 $95.90 $96.34 $95.24 $96.20 $96.20 1,605,543
2017-10-09 $95.60 $95.98 $95.27 $95.79 $95.79 727,909
2017-10-06 $95.71 $95.85 $95.41 $95.70 $95.70 1,546,728
2017-10-05 $95.48 $95.79 $94.95 $95.60 $95.60 1,257,246
2017-10-04 $94.95 $95.38 $94.76 $95.25 $95.25 854,913
2017-10-03 $95.00 $95.30 $94.50 $95.10 $95.10 967,155
2017-10-02 $95.17 $95.49 $94.28 $95.00 $95.00 1,226,638
2017-09-29 $95.00 $95.24 $94.43 $95.07 $95.07 1,027,172
2017-09-28 $95.00 $95.18 $94.42 $94.96 $94.96 755,067
2017-09-27 $94.22 $95.55 $94.10 $95.21 $95.21 1,892,090
2017-09-26 $94.88 $95.27 $93.98 $94.08 $94.08 1,617,769
2017-09-25 $94.56 $94.97 $94.21 $94.95 $94.95 1,133,175
2017-09-22 $93.84 $94.70 $93.79 $94.70 $94.70 1,149,074
2017-09-21 $94.41 $94.53 $93.89 $94.22 $94.22 921,266
2017-09-20 $94.93 $95.18 $94.15 $94.64 $94.64 1,510,201
2017-09-19 $95.50 $95.53 $94.57 $95.00 $95.00 1,086,208
2017-09-18 $94.52 $95.35 $94.36 $95.07 $95.07 2,055,918
2017-09-15 $94.94 $95.04 $93.85 $94.47 $94.47 5,759,583
2017-09-14 $95.95 $96.19 $95.15 $95.45 $95.45 1,326,993
2017-09-13 $97.57 $97.57 $96.32 $96.57 $96.57 1,002,617
2017-09-12 $96.88 $97.60 $96.37 $97.52 $97.52 888,647
2017-09-11 $97.50 $97.51 $96.30 $96.94 $96.94 1,334,263
2017-09-08 $96.48 $97.14 $96.24 $97.00 $97.00 834,955
2017-09-07 $96.69 $97.37 $95.85 $96.74 $96.74 1,061,914
2017-09-06 $97.59 $97.59 $95.92 $96.25 $96.25 1,565,566
2017-09-05 $95.50 $97.01 $95.49 $96.95 $96.95 2,303,308
2017-09-01 $96.05 $96.73 $95.29 $95.68 $95.68 1,270,031
2017-08-31 $95.96 $96.41 $94.78 $96.03 $96.03 1,835,676
2017-08-30 $95.87 $97.07 $95.44 $95.79 $95.79 1,909,190
2017-08-29 $95.41 $97.33 $95.25 $96.00 $96.00 3,382,304
2017-08-28 $97.46 $98.74 $95.07 $95.55 $95.55 34,428,151
2017-08-25 $98.35 $99.95 $97.88 $98.82 $98.82 9,833,611
2017-08-24 $94.55 $95.45 $94.18 $95.11 $95.11 1,461,141
2017-08-23 $94.30 $94.93 $93.76 $94.11 $94.11 676,440
2017-08-22 $93.30 $94.83 $93.19 $94.73 $94.73 1,055,703
2017-08-21 $91.55 $93.08 $91.55 $93.08 $93.08 1,154,399
2017-08-18 $91.53 $92.22 $90.56 $91.55 $91.55 1,191,690
2017-08-17 $92.21 $93.13 $91.67 $91.70 $91.70 1,255,161
2017-08-16 $91.67 $93.05 $91.58 $92.59 $92.59 1,271,411
2017-08-15 $90.04 $92.20 $89.76 $91.53 $91.53 1,679,376
2017-08-14 $89.43 $90.55 $89.26 $89.99 $89.99 1,208,324
2017-08-11 $87.70 $89.21 $87.68 $88.91 $88.91 1,006,508
2017-08-10 $89.88 $90.33 $87.45 $87.57 $87.57 1,364,169
2017-08-09 $90.06 $90.91 $90.00 $90.10 $90.10 1,320,509
2017-08-08 $91.17 $91.26 $90.09 $90.67 $90.67 980,286
2017-08-07 $90.62 $91.32 $89.95 $91.19 $91.19 1,055,896
2017-08-04 $92.65 $93.53 $90.03 $90.42 $90.42 1,263,883
2017-08-03 $90.25 $93.42 $90.25 $91.10 $91.10 1,584,430
2017-08-02 $91.81 $92.54 $90.90 $91.62 $91.62 1,451,161
2017-08-01 $90.62 $91.34 $90.20 $91.29 $91.29 1,039,447
2017-07-31 $90.84 $91.61 $90.51 $90.55 $90.55 890,731
2017-07-28 $91.16 $91.88 $90.00 $90.65 $90.65 1,015,413
2017-07-27 $91.96 $92.54 $91.39 $91.59 $91.59 967,188
2017-07-26 $90.82 $91.88 $90.77 $91.70 $91.70 840,477
2017-07-25 $91.70 $91.95 $90.07 $90.52 $90.52 860,541
2017-07-24 $91.74 $91.89 $91.06 $91.72 $91.72 915,898
2017-07-21 $90.40 $91.48 $90.40 $91.15 $91.15 753,238
2017-07-20 $90.89 $90.94 $89.89 $90.30 $90.30 760,089
2017-07-19 $90.39 $91.19 $90.25 $90.96 $90.96 649,618
2017-07-18 $89.94 $90.17 $89.38 $90.07 $90.07 641,887
2017-07-17 $89.88 $90.81 $89.61 $90.08 $90.08 958,313
2017-07-14 $89.26 $89.57 $88.83 $89.38 $89.38 464,484
2017-07-13 $89.23 $89.72 $88.39 $89.22 $89.22 634,376
2017-07-12 $88.68 $89.41 $88.38 $88.91 $88.91 551,275
2017-07-11 $88.27 $88.69 $87.80 $88.12 $88.12 606,687
2017-07-10 $88.98 $89.05 $88.05 $88.27 $88.27 598,225
2017-07-07 $88.95 $89.94 $88.00 $88.85 $88.85 954,521
2017-07-06 $88.68 $88.68 $87.64 $87.86 $87.86 723,672
2017-07-05 $88.48 $89.36 $88.16 $89.16 $89.16 634,488
2017-07-03 $89.60 $89.60 $88.15 $88.23 $88.23 532,132
2017-06-30 $89.61 $89.76 $89.09 $89.50 $89.50 718,769
2017-06-29 $90.75 $90.75 $88.34 $89.42 $89.42 867,560
2017-06-28 $89.90 $90.80 $89.06 $90.59 $90.59 715,878
2017-06-27 $90.23 $90.75 $89.37 $89.47 $89.47 712,149
2017-06-26 $91.18 $91.60 $90.12 $90.18 $90.18 769,439
2017-06-23 $90.77 $91.15 $90.21 $91.08 $91.08 2,552,751
2017-06-22 $91.67 $91.81 $89.83 $90.88 $90.88 2,837,425
2017-06-21 $88.80 $90.43 $88.17 $89.78 $89.78 1,291,978
2017-06-20 $88.06 $88.70 $87.55 $88.39 $88.39 897,307
2017-06-19 $87.10 $88.36 $87.10 $87.87 $87.87 744,110
2017-06-16 $86.90 $87.31 $86.38 $87.13 $87.13 1,524,616
2017-06-15 $85.97 $86.91 $85.80 $86.63 $86.63 826,061
2017-06-14 $86.65 $87.17 $85.83 $86.35 $86.35 565,255
2017-06-13 $85.95 $87.10 $85.83 $86.73 $86.73 974,835
2017-06-12 $86.15 $86.27 $84.30 $85.59 $85.59 1,550,443
2017-06-09 $87.66 $88.06 $86.10 $86.15 $86.15 1,042,610
2017-06-08 $88.00 $88.02 $87.40 $87.80 $87.80 943,424
2017-06-07 $87.01 $87.90 $86.98 $87.57 $87.57 758,523
2017-06-06 $87.04 $87.71 $86.54 $87.09 $87.09 659,665
2017-06-05 $88.22 $88.38 $87.26 $87.29 $87.29 897,928
2017-06-02 $87.50 $88.43 $87.24 $87.93 $87.93 1,081,006
2017-06-01 $86.81 $87.52 $86.31 $87.13 $87.13 1,148,366
2017-05-31 $85.64 $86.51 $85.59 $86.44 $86.44 1,502,905
2017-05-30 $85.72 $86.38 $85.23 $85.50 $85.50 884,026
2017-05-26 $84.93 $86.11 $84.60 $86.02 $86.02 1,374,708
2017-05-25 $84.20 $85.51 $83.90 $84.70 $84.70 2,406,964
2017-05-24 $83.98 $84.31 $83.24 $84.22 $84.22 631,807
2017-05-23 $84.00 $84.00 $83.16 $83.80 $83.80 767,577
2017-05-22 $83.32 $83.56 $82.83 $83.54 $83.54 555,819
2017-05-19 $83.42 $83.76 $82.94 $83.05 $83.05 1,122,290
2017-05-18 $82.29 $83.39 $82.10 $83.09 $83.09 648,078
2017-05-17 $82.81 $83.00 $81.74 $82.22 $82.22 1,078,525
2017-05-16 $82.10 $83.40 $82.00 $83.19 $83.19 1,106,170
2017-05-15 $83.00 $83.91 $82.82 $83.62 $83.62 817,811
2017-05-12 $83.16 $83.82 $82.86 $82.89 $82.89 589,171
2017-05-11 $83.87 $83.89 $82.95 $83.46 $83.46 1,192,682
2017-05-10 $84.01 $84.71 $83.31 $83.80 $83.80 1,391,502
2017-05-09 $83.79 $84.64 $83.59 $84.27 $84.27 1,330,697
2017-05-08 $82.66 $83.88 $82.31 $83.64 $83.64 1,593,446
2017-05-05 $82.49 $83.46 $81.96 $83.30 $83.30 1,186,171
2017-05-04 $83.10 $83.46 $81.82 $82.20 $82.20 1,740,677
2017-05-03 $85.00 $85.00 $81.62 $82.64 $82.64 1,747,407
2017-05-02 $84.66 $85.59 $84.17 $85.34 $85.34 1,304,535
2017-05-01 $84.75 $85.25 $84.20 $84.59 $84.59 1,335,543
2017-04-28 $83.62 $84.49 $83.57 $84.28 $84.28 1,003,008
2017-04-27 $83.30 $84.10 $83.08 $83.68 $83.68 1,065,003
2017-04-26 $82.66 $83.49 $82.37 $83.02 $83.02 1,394,375
2017-04-25 $82.59 $83.19 $81.43 $82.65 $82.65 2,069,857
2017-04-24 $83.00 $83.97 $82.66 $82.75 $82.75 1,109,425
2017-04-21 $82.91 $83.00 $82.25 $82.25 $82.25 1,781,453
2017-04-20 $81.50 $82.99 $81.07 $82.88 $82.88 1,848,578
2017-04-19 $80.50 $81.84 $80.20 $81.30 $81.30 2,451,944
2017-04-18 $79.16 $80.06 $79.08 $79.99 $79.99 1,224,697
2017-04-17 $79.00 $79.52 $78.71 $79.48 $79.48 514,111
2017-04-13 $78.85 $79.24 $78.30 $78.95 $78.95 748,509
2017-04-12 $78.99 $79.25 $78.44 $78.67 $78.67 748,410
2017-04-11 $79.03 $79.34 $78.09 $78.76 $78.76 675,983
2017-04-10 $78.95 $79.37 $78.68 $78.85 $78.85 678,294
2017-04-07 $79.20 $79.62 $78.75 $79.19 $79.19 795,640
2017-04-06 $78.79 $79.36 $78.11 $79.33 $79.33 998,245
2017-04-05 $78.94 $79.26 $78.07 $78.23 $78.23 1,143,649
2017-04-04 $79.97 $80.34 $78.54 $78.85 $78.85 772,817
2017-04-03 $80.39 $80.75 $79.69 $80.02 $80.02 1,502,924
2017-03-31 $80.37 $80.92 $80.07 $80.53 $80.53 967,380
2017-03-30 $79.91 $80.51 $79.75 $79.93 $79.93 922,721
2017-03-29 $78.79 $80.38 $78.56 $80.15 $80.15 1,633,984
2017-03-28 $78.70 $78.97 $77.98 $78.70 $78.70 1,476,611
2017-03-27 $77.74 $78.80 $77.16 $78.70 $78.70 991,094
2017-03-24 $77.86 $78.50 $77.52 $77.99 $77.99 699,369
2017-03-23 $77.81 $78.59 $77.33 $77.47 $77.47 1,005,294
2017-03-22 $77.85 $77.99 $76.80 $77.53 $77.53 1,891,792
2017-03-21 $79.71 $79.97 $77.72 $77.92 $77.92 1,378,879
2017-03-20 $81.38 $81.50 $79.13 $80.00 $80.00 1,995,714
2017-03-17 $81.00 $81.99 $80.24 $81.51 $81.51 3,547,616
2017-03-16 $80.58 $80.82 $79.92 $80.41 $80.41 1,289,258
2017-03-15 $79.74 $81.23 $79.56 $80.84 $80.84 1,525,545
2017-03-14 $80.16 $80.71 $79.56 $79.63 $79.63 2,170,141
2017-03-13 $80.70 $81.10 $80.18 $80.54 $80.54 2,418,387
2017-03-10 $80.03 $80.97 $79.79 $80.70 $80.70 2,378,775
2017-03-09 $79.40 $80.01 $79.02 $79.80 $79.80 1,947,543
2017-03-08 $77.25 $79.82 $76.90 $79.13 $79.13 1,974,438
2017-03-07 $77.64 $78.06 $77.41 $77.48 $77.48 1,340,661
2017-03-06 $77.42 $78.57 $77.09 $77.90 $77.90 1,549,737
2017-03-03 $76.90 $78.23 $76.51 $77.85 $77.85 1,218,989
2017-03-02 $76.87 $77.15 $76.51 $76.78 $76.78 1,376,892
2017-03-01 $77.51 $78.21 $76.75 $77.10 $77.10 2,035,099
2017-02-28 $79.00 $79.00 $77.35 $77.39 $77.39 1,959,706
2017-02-27 $77.64 $79.68 $77.00 $79.47 $79.47 1,563,227
2017-02-24 $78.51 $79.37 $77.39 $77.64 $77.64 1,861,848
2017-02-23 $77.53 $78.40 $77.37 $78.12 $78.12 1,954,538
2017-02-22 $76.34 $77.49 $76.06 $77.35 $77.35 1,626,389
2017-02-21 $76.61 $77.26 $75.94 $76.25 $76.25 1,226,137
2017-02-17 $77.63 $77.96 $76.03 $76.75 $76.75 1,470,641
2017-02-16 $77.86 $78.08 $76.26 $76.87 $76.87 1,616,593
2017-02-15 $81.36 $81.36 $77.56 $77.85 $77.85 3,810,487
2017-02-14 $79.30 $83.04 $77.60 $82.30 $82.30 3,615,777
2017-02-13 $79.50 $80.85 $79.45 $80.00 $80.00 1,924,529
2017-02-10 $79.10 $79.74 $78.67 $79.56 $79.56 1,011,381
2017-02-09 $78.04 $79.14 $77.96 $78.85 $78.85 1,187,051
2017-02-08 $77.58 $78.23 $76.58 $78.13 $78.13 1,175,957
2017-02-07 $78.16 $78.38 $77.54 $77.99 $77.99 1,019,382
2017-02-06 $77.81 $78.62 $77.55 $77.75 $77.75 961,140
2017-02-03 $76.53 $78.08 $76.50 $77.62 $77.62 1,033,702
2017-02-02 $77.90 $78.25 $76.86 $78.21 $78.21 666,815
2017-02-01 $78.28 $79.02 $77.98 $78.56 $78.56 1,046,130
2017-01-31 $75.16 $78.53 $74.92 $78.49 $78.49 1,145,599
2017-01-30 $76.11 $76.11 $74.86 $75.35 $75.35 671,884
2017-01-27 $75.74 $76.49 $75.46 $76.36 $76.36 1,027,367
2017-01-26 $75.50 $76.20 $75.39 $75.54 $75.54 1,026,318
2017-01-25 $75.79 $76.11 $75.41 $75.53 $75.53 964,447
2017-01-24 $76.16 $76.18 $74.80 $75.35 $75.35 1,547,198
2017-01-23 $75.89 $76.24 $75.12 $75.85 $75.85 952,225
2017-01-20 $75.79 $76.25 $75.79 $76.10 $76.10 839,379
2017-01-19 $75.49 $76.76 $75.32 $76.07 $76.07 1,523,167
2017-01-18 $77.10 $77.24 $75.05 $75.59 $75.59 1,983,015
2017-01-17 $77.15 $77.15 $76.23 $76.79 $76.79 1,015,076
2017-01-13 $77.23 $77.96 $76.98 $77.16 $77.16 654,082
2017-01-12 $76.91 $77.51 $76.43 $77.19 $77.19 1,207,749
2017-01-11 $77.85 $77.95 $75.70 $76.98 $76.98 1,784,583
2017-01-10 $77.72 $78.34 $77.34 $77.88 $77.88 1,164,628
2017-01-09 $78.08 $78.58 $77.81 $77.99 $77.99 638,016
2017-01-06 $77.06 $78.43 $77.06 $77.82 $77.82 569,329
2017-01-05 $77.02 $77.53 $76.74 $77.00 $77.00 651,913
2017-01-04 $77.39 $77.59 $76.59 $77.28 $77.28 1,138,622
2017-01-03 $76.71 $77.42 $76.47 $76.93 $76.93 1,413,465
2016-12-30 $75.89 $76.21 $75.51 $76.05 $76.05 848,649
2016-12-29 $75.84 $76.36 $75.73 $75.88 $75.88 549,524
2016-12-28 $76.24 $76.30 $75.81 $75.96 $75.96 807,768
2016-12-27 $76.33 $76.66 $75.57 $75.85 $75.85 1,177,761
2016-12-23 $74.84 $76.27 $74.84 $76.22 $76.22 623,327
2016-12-22 $75.63 $75.92 $74.73 $74.95 $74.95 1,742,831
2016-12-21 $77.47 $77.63 $75.40 $75.44 $75.44 1,105,493
2016-12-20 $77.13 $77.25 $76.34 $76.89 $76.89 919,645
2016-12-19 $78.15 $78.36 $76.40 $76.68 $76.68 1,059,065
2016-12-16 $78.28 $79.83 $77.85 $77.88 $77.88 2,614,697
2016-12-15 $79.40 $80.98 $78.95 $80.54 $80.54 2,450,771
2016-12-14 $79.21 $80.02 $78.21 $79.39 $79.39 1,983,217
2016-12-13 $80.04 $80.24 $78.93 $79.32 $79.32 1,358,386
2016-12-12 $78.00 $80.12 $78.00 $79.41 $79.41 1,930,766
2016-12-09 $77.87 $78.68 $77.87 $78.34 $78.34 1,905,434
2016-12-08 $77.08 $77.80 $76.27 $77.54 $77.54 1,826,940
2016-12-07 $77.55 $77.55 $75.83 $76.93 $76.93 3,079,688
2016-12-06 $75.98 $78.02 $75.48 $77.58 $77.58 2,461,138
2016-12-05 $74.73 $75.92 $74.57 $75.70 $75.70 1,718,248
2016-12-02 $72.46 $75.05 $71.90 $74.03 $74.03 2,486,636
2016-12-01 $75.60 $76.12 $72.73 $73.00 $73.00 5,998,122
2016-11-30 $81.18 $81.18 $76.50 $76.83 $76.83 4,811,134
2016-11-29 $80.02 $81.15 $79.54 $80.93 $80.93 1,737,841
2016-11-28 $80.63 $80.84 $79.69 $79.82 $79.82 1,516,096
2016-11-25 $79.91 $81.06 $79.55 $80.57 $80.57 549,586
2016-11-23 $79.27 $80.12 $77.00 $79.87 $79.87 2,045,444
2016-11-22 $80.07 $80.55 $79.65 $80.20 $80.20 1,376,644
2016-11-21 $79.98 $80.44 $79.35 $80.02 $80.02 1,879,005
2016-11-18 $79.55 $80.02 $78.86 $79.88 $79.88 1,866,465
2016-11-17 $77.38 $79.71 $77.13 $79.48 $79.48 1,523,750
2016-11-16 $77.85 $78.05 $77.15 $77.31 $77.31 1,646,584
2016-11-15 $76.98 $78.64 $76.51 $77.94 $77.94 1,744,684
2016-11-14 $77.39 $77.95 $76.33 $76.89 $76.89 1,382,488
2016-11-11 $77.89 $78.67 $76.94 $77.13 $77.13 1,890,523
2016-11-10 $78.10 $78.47 $77.00 $78.34 $78.34 1,747,245
2016-11-09 $77.54 $79.51 $76.52 $77.68 $77.68 2,051,323
2016-11-08 $74.27 $76.31 $74.20 $75.94 $75.94 2,252,115
2016-11-07 $73.54 $74.70 $73.03 $74.59 $74.59 2,666,728
2016-11-04 $72.42 $73.22 $72.23 $72.59 $72.59 1,728,762
2016-11-03 $72.43 $73.62 $72.16 $72.21 $72.21 1,826,799
2016-11-02 $70.88 $73.99 $70.10 $72.36 $72.36 2,333,934
2016-11-01 $71.94 $72.44 $71.19 $71.66 $71.66 1,734,083
2016-10-31 $72.09 $72.33 $71.55 $71.74 $71.74 1,458,200
2016-10-28 $71.81 $72.27 $71.31 $71.77 $71.77 1,451,097
2016-10-27 $72.42 $72.44 $71.17 $72.10 $72.10 2,295,635
2016-10-26 $74.46 $74.46 $73.11 $73.12 $73.12 2,196,107
2016-10-25 $74.32 $74.78 $74.00 $74.43 $74.43 1,624,164
2016-10-24 $74.40 $74.57 $73.90 $74.54 $74.54 2,339,583
2016-10-21 $74.29 $74.68 $73.88 $74.02 $74.02 1,849,565
2016-10-20 $75.00 $75.42 $74.36 $74.42 $74.42 2,417,881
2016-10-19 $74.99 $76.03 $74.99 $75.21 $75.21 1,158,315
2016-10-18 $75.91 $76.69 $75.66 $76.33 $76.33 911,426
2016-10-17 $75.37 $75.74 $75.09 $75.28 $75.28 815,591
2016-10-14 $75.51 $76.57 $75.27 $75.34 $75.34 707,026
2016-10-13 $75.56 $76.05 $74.83 $75.70 $75.70 1,341,438
2016-10-12 $77.10 $77.34 $75.59 $75.89 $75.89 1,162,307
2016-10-11 $79.30 $79.59 $76.53 $77.23 $77.23 1,100,715
2016-10-10 $80.04 $80.04 $78.98 $79.81 $79.81 1,225,832
2016-10-07 $79.07 $79.69 $78.52 $79.46 $79.46 1,348,221
2016-10-06 $80.64 $80.64 $78.49 $79.27 $79.27 1,940,854
2016-10-05 $79.38 $81.45 $79.21 $80.54 $80.54 2,266,240
2016-10-04 $80.20 $80.78 $78.61 $78.79 $78.79 1,564,160
2016-10-03 $80.87 $81.06 $79.47 $80.20 $80.20 2,112,968
2016-09-30 $79.18 $81.26 $79.01 $81.06 $81.06 2,438,185
2016-09-29 $79.41 $80.49 $78.92 $79.06 $79.06 991,737
2016-09-28 $79.85 $79.93 $79.01 $79.57 $79.57 614,784
2016-09-27 $78.98 $79.73 $78.88 $79.70 $79.70 465,853
2016-09-26 $79.20 $79.35 $78.42 $78.98 $78.98 625,291
2016-09-23 $77.85 $79.78 $77.30 $79.41 $79.41 1,200,846
2016-09-22 $78.39 $78.58 $78.02 $78.13 $78.13 585,794
2016-09-21 $77.65 $78.16 $77.16 $78.00 $78.00 455,062
2016-09-20 $77.25 $78.07 $77.23 $77.47 $77.47 833,644
2016-09-19 $77.60 $77.95 $77.19 $77.38 $77.38 891,636
2016-09-16 $77.65 $77.89 $77.06 $77.31 $77.31 1,251,626
2016-09-15 $77.69 $78.17 $77.33 $77.85 $77.85 954,153
2016-09-14 $77.59 $78.56 $77.51 $77.90 $77.90 1,380,660
2016-09-13 $77.23 $77.86 $76.48 $77.53 $77.53 1,020,045
2016-09-12 $76.41 $77.83 $76.35 $77.74 $77.74 792,356
2016-09-09 $77.06 $77.57 $76.50 $77.07 $77.07 926,843
2016-09-08 $77.61 $78.01 $77.34 $77.85 $77.85 662,149
2016-09-07 $76.18 $77.75 $75.67 $77.69 $77.69 652,048
2016-09-06 $77.02 $77.21 $76.39 $76.54 $76.54 435,411
2016-09-02 $77.46 $77.78 $76.85 $76.96 $76.96 359,684
2016-09-01 $77.46 $77.54 $77.06 $77.42 $77.42 720,025
2016-08-31 $76.94 $77.50 $76.59 $77.30 $77.30 672,274
2016-08-30 $77.24 $77.72 $76.89 $77.14 $77.14 878,707
2016-08-29 $75.53 $77.81 $75.03 $77.42 $77.42 1,200,543
2016-08-26 $75.64 $75.90 $75.15 $75.69 $75.69 581,588
2016-08-25 $75.36 $76.11 $75.11 $75.68 $75.68 748,574
2016-08-24 $76.01 $76.23 $75.30 $75.41 $75.41 1,188,752
2016-08-23 $76.84 $76.96 $75.95 $76.01 $76.01 723,382
2016-08-22 $75.09 $76.59 $75.09 $76.59 $76.59 638,026
2016-08-19 $75.12 $75.13 $74.45 $75.05 $75.05 760,982
2016-08-18 $74.18 $75.67 $73.85 $75.26 $75.26 740,173
2016-08-17 $76.12 $76.44 $74.93 $75.30 $75.30 718,486
2016-08-16 $76.44 $76.63 $75.97 $76.11 $76.11 501,407
2016-08-15 $76.40 $76.71 $76.19 $76.51 $76.51 613,148
2016-08-12 $76.64 $76.81 $76.08 $76.40 $76.40 803,775
2016-08-11 $76.98 $77.15 $76.28 $76.75 $76.75 1,111,938
2016-08-10 $76.50 $76.96 $75.94 $76.81 $76.81 1,117,849
2016-08-09 $76.78 $77.03 $76.16 $76.48 $76.48 1,036,554
2016-08-08 $77.27 $77.56 $76.30 $76.56 $76.56 1,042,007
2016-08-05 $77.77 $78.31 $77.49 $77.78 $77.78 606,106
2016-08-04 $77.04 $77.82 $77.04 $77.38 $77.38 585,884
2016-08-03 $77.66 $77.85 $76.86 $77.04 $77.04 1,119,688
2016-08-02 $77.97 $78.26 $77.12 $77.56 $77.56 1,188,694
2016-08-01 $77.89 $78.86 $77.75 $78.61 $78.61 1,807,270
2016-07-29 $76.23 $78.36 $76.10 $77.64 $77.64 3,250,255
2016-07-28 $75.55 $78.30 $75.13 $77.92 $77.92 2,169,710
2016-07-27 $74.20 $75.91 $72.02 $75.00 $75.00 3,662,097
2016-07-26 $74.23 $75.80 $73.68 $75.45 $75.45 1,324,643
2016-07-25 $73.89 $74.22 $73.86 $74.08 $74.08 1,137,314
2016-07-22 $72.99 $74.24 $72.77 $74.03 $74.03 923,655
2016-07-21 $73.39 $73.66 $72.69 $72.89 $72.89 1,141,733
2016-07-20 $72.14 $73.32 $72.04 $73.22 $73.22 1,011,051
2016-07-19 $72.08 $72.56 $71.86 $72.14 $72.14 1,585,387
2016-07-18 $71.58 $72.43 $71.58 $72.37 $72.37 555,275
2016-07-15 $72.89 $73.15 $71.62 $71.67 $71.67 1,033,053
2016-07-14 $71.53 $72.90 $71.33 $72.82 $72.82 1,065,888
2016-07-13 $71.42 $71.78 $71.02 $71.06 $71.06 752,052
2016-07-12 $71.42 $71.71 $70.93 $71.06 $71.06 1,760,360
2016-07-11 $71.76 $71.94 $70.81 $70.82 $70.82 1,216,178
2016-07-08 $69.22 $71.43 $68.91 $71.41 $71.41 1,997,216
2016-07-07 $68.40 $68.99 $68.07 $68.99 $68.99 1,311,163
2016-07-06 $66.88 $68.37 $66.85 $68.31 $68.31 1,851,527
2016-07-05 $67.18 $67.50 $66.76 $67.23 $67.23 1,748,050
2016-07-01 $65.14 $66.94 $65.01 $66.86 $66.86 2,059,079
2016-06-30 $63.52 $65.36 $63.41 $65.32 $65.32 1,664,637
2016-06-29 $62.82 $63.71 $62.26 $63.49 $63.49 1,590,918
2016-06-28 $61.92 $62.52 $61.78 $62.40 $62.40 1,042,022
2016-06-27 $62.78 $62.83 $61.21 $61.32 $61.32 1,216,093
2016-06-24 $62.89 $64.20 $62.89 $63.32 $63.32 1,378,221
2016-06-23 $64.49 $65.02 $64.03 $65.02 $65.02 818,414
2016-06-22 $63.70 $64.57 $63.66 $63.92 $63.92 952,092
2016-06-21 $64.01 $64.10 $63.66 $63.83 $63.83 967,247
2016-06-20 $64.33 $64.57 $63.65 $63.69 $63.69 1,065,245
2016-06-17 $64.65 $64.99 $63.36 $63.40 $63.40 1,960,830
2016-06-16 $65.04 $65.04 $64.60 $64.87 $64.87 862,466
2016-06-15 $65.14 $65.52 $64.98 $65.10 $65.10 1,006,483
2016-06-14 $65.16 $65.48 $64.82 $65.17 $65.17 1,137,420
2016-06-13 $65.09 $66.08 $65.09 $65.40 $65.40 1,529,941
2016-06-10 $65.92 $66.47 $65.32 $65.57 $65.57 1,861,286
2016-06-09 $66.44 $66.77 $66.16 $66.54 $66.54 1,569,163
2016-06-08 $66.82 $66.97 $66.63 $66.80 $66.80 1,793,150
2016-06-07 $67.14 $67.34 $66.76 $67.24 $67.24 1,143,870
2016-06-06 $67.46 $67.54 $66.72 $67.21 $67.21 801,352
2016-06-03 $67.63 $67.74 $66.66 $67.22 $67.22 561,133
2016-06-02 $67.51 $67.95 $67.11 $67.83 $67.83 1,058,886
2016-06-01 $67.64 $67.99 $67.31 $67.86 $67.86 1,017,070
2016-05-31 $66.83 $67.95 $66.64 $67.89 $67.89 1,849,253
2016-05-27 $66.58 $67.07 $66.50 $66.70 $66.70 804,165
2016-05-26 $66.84 $66.90 $66.51 $66.74 $66.74 863,391
2016-05-25 $67.00 $67.10 $66.49 $67.06 $67.06 1,169,245
2016-05-24 $66.10 $67.03 $65.53 $66.92 $66.92 1,141,615
2016-05-23 $66.38 $66.84 $65.88 $65.97 $65.97 1,542,681
2016-05-20 $65.12 $66.84 $64.78 $66.55 $66.55 1,614,537
2016-05-19 $65.41 $66.00 $64.51 $64.92 $64.92 1,489,749
2016-05-18 $65.51 $65.90 $65.01 $65.85 $65.85 1,232,285
2016-05-17 $65.51 $65.78 $65.17 $65.58 $65.58 1,838,713
2016-05-16 $65.75 $66.04 $65.37 $65.58 $65.58 736,166
2016-05-13 $65.31 $66.05 $65.03 $65.74 $65.74 1,284,374
2016-05-12 $65.57 $65.96 $64.67 $65.31 $65.31 1,903,764
2016-05-11 $67.85 $67.87 $65.85 $65.95 $65.95 1,037,538
2016-05-10 $67.64 $68.00 $66.90 $67.65 $67.65 1,050,457
2016-05-09 $65.93 $67.34 $65.84 $67.03 $67.03 1,425,157
2016-05-06 $64.44 $66.26 $63.94 $65.96 $65.96 1,558,272
2016-05-05 $65.02 $65.37 $64.32 $64.52 $64.52 1,128,565
2016-05-04 $65.07 $66.00 $64.34 $65.03 $65.03 4,320,105
2016-05-03 $64.83 $67.61 $62.95 $67.46 $67.46 9,204,548
2016-05-02 $69.47 $69.67 $68.13 $69.10 $69.10 1,485,734
2016-04-29 $70.00 $70.17 $68.66 $69.07 $69.07 815,551
2016-04-28 $69.45 $70.77 $68.48 $69.98 $69.98 912,760
2016-04-27 $70.02 $70.34 $69.44 $69.82 $69.82 518,978
2016-04-26 $70.06 $70.26 $68.95 $70.08 $70.08 918,935
2016-04-25 $70.10 $70.79 $69.62 $70.00 $70.00 363,536
2016-04-22 $69.88 $70.53 $69.36 $70.04 $70.04 377,038
2016-04-21 $70.09 $70.69 $69.71 $70.03 $70.03 683,073
2016-04-20 $69.73 $70.21 $69.36 $69.72 $69.72 391,192
2016-04-19 $70.09 $70.09 $69.39 $69.74 $69.74 483,060
2016-04-18 $69.69 $70.03 $69.35 $69.83 $69.83 546,072
2016-04-15 $69.60 $70.35 $68.92 $70.09 $70.09 779,299
2016-04-14 $69.99 $70.27 $69.35 $69.67 $69.67 822,267
2016-04-13 $69.88 $70.14 $69.53 $70.00 $70.00 651,095
2016-04-12 $70.14 $70.44 $69.17 $69.40 $69.40 599,782
2016-04-11 $71.23 $71.44 $70.05 $70.35 $70.35 1,282,891
2016-04-08 $70.55 $71.13 $70.20 $70.83 $70.83 906,434
2016-04-07 $69.94 $70.70 $69.42 $70.16 $70.16 887,874
2016-04-06 $67.58 $70.27 $67.58 $70.19 $70.19 628,167
2016-04-05 $68.00 $69.08 $67.41 $67.69 $67.69 773,084
2016-04-04 $67.49 $69.41 $67.16 $68.42 $68.42 904,976
2016-04-01 $64.62 $67.52 $64.48 $67.52 $67.52 640,459
2016-03-31 $64.61 $65.46 $64.60 $65.10 $65.10 760,034
2016-03-30 $65.49 $65.78 $64.29 $64.70 $64.70 367,653
2016-03-29 $63.96 $65.10 $63.49 $65.07 $65.07 431,025
2016-03-28 $63.66 $64.49 $63.48 $63.77 $63.77 690,655
2016-03-24 $64.26 $64.92 $63.66 $64.23 $64.23 482,374
2016-03-23 $65.38 $65.83 $64.39 $64.54 $64.54 600,538
2016-03-22 $64.17 $65.75 $64.02 $65.30 $65.30 707,858
2016-03-21 $64.82 $64.96 $64.19 $64.60 $64.60 1,037,394
2016-03-18 $64.70 $65.05 $64.23 $64.88 $64.88 721,239
2016-03-17 $65.00 $65.00 $63.85 $64.65 $64.65 625,493
2016-03-16 $65.25 $65.89 $64.30 $65.03 $65.03 648,380
2016-03-15 $66.31 $66.48 $64.95 $65.40 $65.40 1,067,995
2016-03-14 $67.01 $67.34 $66.05 $66.83 $66.83 563,033
2016-03-11 $65.89 $67.55 $65.32 $67.40 $67.40 708,589
2016-03-10 $65.70 $66.22 $65.01 $65.28 $65.28 551,898
2016-03-09 $65.75 $66.08 $64.79 $65.51 $65.51 792,099
2016-03-08 $65.09 $66.13 $64.76 $65.65 $65.65 916,848
2016-03-07 $65.31 $65.46 $64.56 $65.32 $65.32 607,494
2016-03-04 $64.72 $66.00 $64.27 $65.44 $65.44 779,638
2016-03-03 $65.29 $65.49 $64.05 $64.67 $64.67 969,376
2016-03-02 $65.00 $65.48 $64.57 $65.44 $65.44 836,852
2016-03-01 $62.92 $65.45 $62.81 $65.36 $65.36 1,175,414
2016-02-29 $63.26 $63.63 $62.49 $62.71 $62.71 800,134
2016-02-26 $62.90 $63.54 $62.76 $63.35 $63.35 563,914
2016-02-25 $62.49 $63.18 $62.08 $62.86 $62.86 625,704
2016-02-24 $61.16 $62.38 $60.95 $62.10 $62.10 947,102
2016-02-23 $62.37 $62.94 $61.62 $61.65 $61.65 656,596
2016-02-22 $64.00 $64.85 $62.25 $62.50 $62.50 843,274
2016-02-19 $62.31 $63.58 $61.41 $63.43 $63.43 779,089
2016-02-18 $63.30 $63.73 $62.45 $62.73 $62.73 648,053
2016-02-17 $62.03 $63.73 $61.98 $63.17 $63.17 716,507
2016-02-16 $61.13 $62.48 $60.23 $61.79 $61.79 1,217,980
2016-02-12 $60.95 $62.47 $60.06 $60.43 $60.43 1,669,203
2016-02-11 $59.05 $60.83 $57.72 $59.00 $59.00 2,040,002
2016-02-10 $56.93 $60.36 $56.60 $58.35 $58.35 1,531,053
2016-02-09 $55.11 $57.13 $55.01 $56.70 $56.70 872,052
2016-02-08 $56.87 $57.30 $55.39 $55.91 $55.91 1,076,557
2016-02-05 $59.53 $59.53 $56.80 $57.50 $57.50 1,773,733
2016-02-04 $58.23 $59.73 $57.20 $59.53 $59.53 1,672,955
2016-02-03 $58.52 $59.49 $56.66 $58.55 $58.55 1,324,223
2016-02-02 $60.22 $60.41 $58.20 $58.28 $58.28 1,229,195
2016-02-01 $60.86 $61.60 $60.02 $60.53 $60.53 1,381,088
2016-01-29 $60.75 $61.06 $60.10 $60.83 $60.83 1,248,935
2016-01-28 $62.15 $62.66 $59.89 $60.43 $60.43 961,788
2016-01-27 $63.32 $63.54 $61.64 $61.93 $61.93 736,890
2016-01-26 $62.97 $63.88 $62.30 $63.50 $63.50 1,286,026
2016-01-25 $63.39 $64.00 $62.65 $63.00 $63.00 925,242
2016-01-22 $63.09 $63.67 $62.34 $63.61 $63.61 850,803
2016-01-21 $63.43 $64.07 $61.60 $62.47 $62.47 974,031
2016-01-20 $62.51 $63.82 $60.56 $63.25 $63.25 933,797
2016-01-19 $63.99 $64.76 $62.84 $63.36 $63.36 623,480
2016-01-15 $62.30 $63.52 $62.02 $63.34 $63.34 966,727
2016-01-14 $63.74 $64.71 $62.53 $63.96 $63.96 1,393,860
2016-01-13 $65.80 $66.21 $63.51 $63.76 $63.76 851,280
2016-01-12 $64.95 $65.86 $64.16 $65.14 $65.14 523,710
2016-01-11 $65.14 $65.59 $63.95 $64.57 $64.57 1,424,584
2016-01-08 $65.40 $65.97 $64.66 $65.10 $65.10 774,787
2016-01-07 $65.94 $66.48 $65.11 $65.18 $65.18 790,386
2016-01-06 $66.45 $67.69 $66.11 $66.74 $66.74 1,792,417
2016-01-05 $66.99 $67.82 $66.80 $67.11 $67.11 767,511
2016-01-04 $67.86 $67.92 $66.51 $67.04 $67.04 976,683
2015-12-31 $69.65 $69.65 $68.64 $68.66 $68.66 675,708
2015-12-30 $70.23 $70.52 $69.50 $69.59 $69.59 372,314
2015-12-29 $70.18 $70.62 $69.81 $70.46 $70.46 535,332
2015-12-28 $69.58 $69.93 $69.05 $69.58 $69.58 269,107
2015-12-24 $69.96 $70.16 $69.29 $69.63 $69.63 170,906
2015-12-23 $69.58 $70.53 $69.01 $70.04 $70.04 858,561
2015-12-22 $70.30 $70.30 $68.59 $69.29 $69.29 360,408
2015-12-21 $69.91 $70.24 $69.26 $69.74 $69.74 649,155
2015-12-18 $69.28 $69.90 $69.01 $69.52 $69.52 1,186,812
2015-12-17 $70.00 $70.74 $69.65 $69.86 $69.86 1,153,749
2015-12-16 $69.23 $69.54 $68.03 $68.73 $68.73 630,308
2015-12-15 $68.50 $69.48 $67.98 $68.93 $68.93 1,002,392
2015-12-14 $67.15 $68.36 $67.03 $68.14 $68.14 1,100,636
2015-12-11 $67.22 $67.99 $66.65 $67.35 $67.35 956,717
2015-12-10 $66.33 $68.05 $65.92 $67.92 $67.92 752,008
2015-12-09 $67.35 $67.81 $66.11 $66.69 $66.69 636,328
2015-12-08 $66.65 $67.61 $65.89 $67.53 $67.53 1,064,439
2015-12-07 $67.74 $68.02 $66.96 $67.41 $67.41 890,203
2015-12-04 $65.91 $68.07 $65.91 $68.02 $68.02 848,560
2015-12-03 $67.20 $67.51 $65.76 $65.78 $65.78 901,667
2015-12-02 $68.55 $68.76 $66.59 $66.75 $66.75 1,195,708
2015-12-01 $68.34 $69.09 $67.73 $68.94 $68.94 593,683
2015-11-30 $69.51 $69.56 $67.92 $67.99 $67.99 775,669
2015-11-27 $68.81 $69.99 $68.12 $69.26 $69.26 340,031
2015-11-25 $69.18 $70.02 $68.49 $68.51 $68.51 706,948
2015-11-24 $68.74 $69.58 $68.53 $69.16 $69.16 600,913
2015-11-23 $68.77 $69.44 $68.39 $69.24 $69.24 906,566
2015-11-20 $69.23 $69.67 $68.59 $68.73 $68.73 786,438
2015-11-19 $69.53 $69.91 $68.66 $69.07 $69.07 1,218,558
2015-11-18 $68.53 $69.80 $68.16 $69.73 $69.73 875,613
2015-11-17 $67.26 $68.86 $66.95 $68.58 $68.58 657,932
2015-11-16 $66.56 $67.49 $66.11 $67.19 $67.19 690,631
2015-11-13 $66.88 $67.66 $65.71 $66.71 $66.71 994,332
2015-11-12 $66.39 $67.41 $65.40 $66.80 $66.80 1,365,716
2015-11-11 $67.30 $68.11 $66.53 $66.58 $66.58 574,589
2015-11-10 $66.69 $67.62 $66.66 $67.26 $67.26 582,686
2015-11-09 $66.04 $67.34 $65.70 $67.06 $67.06 933,160
2015-11-06 $65.85 $66.20 $64.90 $66.09 $66.09 840,491
2015-11-05 $65.94 $66.32 $65.22 $65.89 $65.89 911,880
2015-11-04 $65.28 $66.28 $64.95 $65.82 $65.82 1,386,963
2015-11-03 $65.64 $66.41 $65.17 $65.27 $65.27 1,003,226
2015-11-02 $64.00 $66.17 $63.97 $66.05 $66.05 1,544,051
2015-10-30 $64.60 $64.74 $63.62 $63.65 $63.65 1,302,345
2015-10-29 $66.99 $67.99 $64.15 $64.47 $64.47 2,021,132
2015-10-28 $68.45 $68.73 $65.20 $66.99 $66.99 1,935,651
2015-10-27 $69.16 $69.61 $67.46 $68.76 $68.76 947,601
2015-10-26 $68.21 $69.49 $68.01 $69.14 $69.14 538,128
2015-10-23 $68.44 $68.89 $67.45 $68.27 $68.27 909,119
2015-10-22 $69.09 $69.68 $66.76 $67.69 $67.69 1,108,207
2015-10-21 $70.17 $70.82 $67.52 $68.79 $68.79 1,017,199
2015-10-20 $71.81 $72.07 $69.92 $70.18 $70.18 438,425
2015-10-19 $71.63 $72.68 $70.73 $71.75 $71.75 380,168
2015-10-16 $71.11 $71.88 $70.87 $71.57 $71.57 1,150,223
2015-10-15 $68.95 $70.66 $68.58 $70.63 $70.63 658,765
2015-10-14 $69.60 $70.65 $69.08 $69.23 $69.23 503,224
2015-10-13 $69.96 $71.00 $69.63 $69.88 $69.88 615,797
2015-10-12 $69.82 $70.34 $68.90 $70.09 $70.09 431,997
2015-10-09 $67.81 $70.11 $67.81 $69.83 $69.83 766,132
2015-10-08 $67.50 $68.12 $66.25 $67.98 $67.98 756,928
2015-10-07 $66.66 $67.97 $65.42 $67.77 $67.77 1,254,369
2015-10-06 $70.27 $70.59 $66.08 $66.37 $66.37 1,417,384
2015-10-05 $71.51 $72.14 $70.18 $70.67 $70.67 586,677
2015-10-02 $68.65 $71.38 $68.65 $71.33 $71.33 695,177
2015-10-01 $69.17 $69.98 $68.40 $69.61 $69.61 847,561
2015-09-30 $69.79 $70.43 $68.75 $69.57 $69.57 837,237
2015-09-29 $68.77 $69.97 $67.83 $68.86 $68.86 1,023,962
2015-09-28 $73.18 $73.23 $68.67 $69.06 $69.06 1,060,715
2015-09-25 $75.76 $75.84 $72.52 $73.36 $73.36 893,528
2015-09-24 $75.21 $75.39 $73.96 $75.20 $75.20 547,921
2015-09-23 $75.89 $76.49 $75.44 $76.01 $76.01 388,403
2015-09-22 $75.64 $76.13 $75.21 $75.57 $75.57 446,673
2015-09-21 $78.35 $78.51 $76.24 $76.65 $76.65 650,772
2015-09-18 $77.74 $78.74 $77.37 $77.57 $77.57 1,132,472
2015-09-17 $77.43 $78.84 $77.08 $78.44 $78.44 639,901
2015-09-16 $76.93 $77.63 $76.54 $77.44 $77.44 643,228
2015-09-15 $75.99 $77.16 $75.40 $76.94 $76.94 448,036
2015-09-14 $75.78 $75.86 $74.82 $75.61 $75.61 488,001
2015-09-11 $74.15 $76.33 $73.99 $75.89 $75.89 826,195
2015-09-10 $73.85 $74.45 $73.44 $74.42 $74.42 618,282
2015-09-09 $74.57 $75.00 $73.55 $73.99 $73.99 586,637
2015-09-08 $74.05 $74.56 $73.26 $74.35 $74.35 666,887

IQVIA Holdings Inc (IQV) News Headlines

Recent IQVIA Holdings Inc (IQV) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.