JPMorgan Chase & Company (JPM) Exchange: NYSE

Data as of May 20, 2022

$119.09 ($1.05) 0.89%

JPMorgan Chase & Company - Daily Information
Click for more stock information on JPMorgan Chase & Company.
Daily Information Data
Date May 20, 2022
Open $119.41
Previous Close $119.09
High $120.25
Low $117.96
Adjusted Open $119.41
Previous Adjusted Close $119.09
Adjusted High $120.25
Adjusted Low $117.96

About JPMorgan Chase & Company (JPM)

JPMorgan Chase & Co. is a leading financial services firm based in the United States of America (“U.S.”), with operations worldwide. JPMorgan Chase had $3.8 trillion in assets and $290.0 billion in stockholders’ equity as of September 30, 2021. The Firm is a leader in investment banking, financial services for consumers and small businesses, commercial banking, financial transaction processing and asset management. Under the J.P. Morgan and Chase brands, the Firm serves millions of customers in the U.S., and many of the world’s most prominent corporate, institutional and government clients globally.

Historical Stock Data for JPMorgan Chase & Company (JPM)

Date Open High Low Close Adj.Close Volume
2022-05-13 $119.41 $120.25 $117.96 $119.09 $119.09 10,443,203
2022-05-12 $117.00 $118.32 $115.37 $118.04 $118.04 16,318,801
2022-05-11 $119.30 $122.89 $117.94 $118.14 $118.14 14,630,299
2022-05-10 $123.11 $123.78 $117.56 $118.89 $118.89 16,382,441
2022-05-09 $122.11 $123.33 $120.50 $121.86 $121.86 14,312,300
2022-05-06 $123.80 $124.29 $121.18 $123.72 $123.72 14,417,942
2022-05-05 $125.25 $126.10 $122.16 $123.92 $123.92 15,055,401
2022-05-04 $122.80 $127.40 $122.74 $127.10 $127.10 17,061,624
2022-05-03 $121.53 $124.17 $120.78 $123.03 $123.03 15,720,935
2022-05-02 $119.88 $120.71 $118.22 $120.45 $120.45 18,544,958
2022-04-29 $123.05 $123.61 $118.90 $119.36 $119.36 14,874,811
2022-04-28 $122.81 $123.65 $121.14 $123.34 $123.34 13,019,941
2022-04-27 $122.33 $123.56 $121.22 $121.42 $121.42 17,215,247
2022-04-26 $124.64 $126.41 $122.87 $123.02 $123.02 16,842,345
2022-04-25 $126.01 $127.12 $123.11 $126.77 $126.77 17,149,031
2022-04-22 $130.28 $130.52 $126.69 $126.81 $126.81 14,318,842
2022-04-21 $132.22 $132.81 $129.96 $130.56 $130.56 12,174,182
2022-04-20 $132.52 $133.51 $131.34 $131.58 $131.58 12,034,940
2022-04-19 $128.45 $131.32 $128.23 $131.12 $131.12 15,015,448
2022-04-18 $125.67 $129.24 $125.54 $128.46 $128.46 11,834,444
2022-04-14 $126.50 $128.30 $125.02 $126.12 $126.12 18,835,190
2022-04-13 $126.94 $129.25 $126.01 $127.30 $127.30 30,838,027
2022-04-12 $132.14 $134.58 $130.70 $131.54 $131.54 12,989,862
2022-04-11 $133.00 $134.90 $132.57 $133.00 $133.00 10,466,429
2022-04-08 $131.67 $133.90 $131.49 $133.49 $133.49 13,126,938
2022-04-07 $130.95 $131.92 $128.73 $131.09 $131.09 12,994,231
2022-04-06 $131.58 $132.56 $130.96 $131.49 $131.49 12,914,733
2022-04-05 $134.07 $135.40 $133.01 $133.34 $133.34 11,926,484
2022-04-04 $134.12 $136.94 $132.89 $135.91 $134.90 17,422,937
2022-04-01 $137.40 $137.41 $133.80 $135.31 $134.30 15,721,297
2022-03-31 $139.83 $140.35 $136.26 $136.32 $135.31 17,353,942
2022-03-30 $141.90 $142.12 $139.91 $140.54 $139.49 8,771,027
2022-03-29 $143.35 $143.60 $140.24 $141.18 $140.13 11,316,503
2022-03-28 $140.00 $140.97 $137.90 $140.87 $139.82 10,818,077
2022-03-25 $141.09 $143.18 $140.80 $141.92 $140.86 8,186,674
2022-03-24 $140.30 $140.71 $139.11 $140.69 $139.64 10,017,625
2022-03-23 $140.98 $141.59 $139.20 $139.78 $138.74 12,093,218
2022-03-22 $142.27 $143.93 $141.72 $142.62 $141.56 13,298,395
2022-03-21 $140.35 $140.76 $138.73 $139.65 $138.61 12,407,732
2022-03-18 $140.19 $140.85 $138.46 $140.10 $139.06 22,981,425
2022-03-17 $136.86 $140.19 $135.92 $140.15 $139.11 17,050,454
2022-03-16 $134.87 $138.49 $134.43 $138.40 $137.37 20,354,896
2022-03-15 $131.80 $133.55 $131.13 $132.48 $131.49 15,096,604
2022-03-14 $129.46 $132.92 $129.23 $130.17 $129.20 15,786,898
2022-03-11 $132.49 $134.08 $128.42 $128.89 $127.93 20,061,789
2022-03-10 $131.86 $133.45 $130.33 $131.86 $130.88 15,604,247
2022-03-09 $132.90 $135.24 $132.44 $133.44 $132.45 17,536,202
2022-03-08 $129.64 $131.79 $127.27 $128.30 $127.34 19,207,816
2022-03-07 $132.17 $132.69 $128.95 $129.21 $128.25 27,560,052
2022-03-04 $134.94 $135.42 $132.40 $134.40 $133.40 21,020,675
2022-03-03 $139.84 $140.98 $137.06 $138.29 $137.26 16,640,804
2022-03-02 $137.29 $140.04 $136.61 $139.28 $138.24 19,405,581
2022-03-01 $140.04 $140.48 $133.58 $136.45 $135.43 36,840,448
2022-02-28 $143.55 $145.06 $140.88 $141.80 $140.74 31,315,344
2022-02-25 $145.25 $150.13 $144.91 $147.97 $146.87 18,367,679
2022-02-24 $142.94 $144.99 $139.78 $144.55 $143.47 25,655,100
2022-02-23 $153.12 $153.30 $147.97 $148.69 $147.58 11,799,031
2022-02-22 $150.60 $153.24 $150.41 $151.87 $150.74 11,218,553
2022-02-18 $152.13 $154.14 $151.13 $152.14 $151.01 11,733,315
2022-02-17 $153.00 $153.73 $150.67 $151.43 $150.30 11,367,457
2022-02-16 $153.74 $156.10 $153.74 $155.00 $153.85 9,076,526
2022-02-15 $154.51 $155.94 $153.85 $154.72 $153.57 9,500,867
2022-02-14 $152.73 $153.68 $150.32 $152.49 $151.35 17,026,491
2022-02-11 $155.61 $158.19 $152.97 $153.92 $152.77 16,830,005
2022-02-10 $156.66 $159.03 $155.22 $155.95 $154.79 16,455,635
2022-02-09 $156.59 $157.43 $155.82 $156.60 $155.43 9,131,135
2022-02-08 $155.00 $158.48 $154.80 $155.95 $154.79 20,411,387
2022-02-07 $153.27 $153.62 $150.85 $153.07 $151.93 12,572,283
2022-02-04 $149.10 $153.50 $148.77 $152.56 $151.42 16,654,409
2022-02-03 $150.00 $151.65 $148.29 $148.70 $147.59 12,474,882
2022-02-02 $150.50 $150.94 $148.07 $149.94 $148.82 12,441,136
2022-02-01 $148.69 $151.47 $148.30 $151.15 $150.02 14,584,935
2022-01-31 $145.64 $148.79 $144.67 $148.60 $147.49 13,985,745
2022-01-28 $144.19 $146.76 $142.17 $146.61 $145.52 14,116,969
2022-01-27 $149.42 $150.38 $144.13 $145.31 $144.23 17,544,523
2022-01-26 $148.72 $150.57 $145.96 $147.92 $146.82 20,709,097
2022-01-25 $143.65 $146.85 $140.79 $146.53 $145.44 18,915,869
2022-01-24 $142.28 $145.48 $139.57 $144.95 $143.87 28,503,121
2022-01-21 $147.50 $147.51 $144.27 $145.08 $144.00 20,705,401
2022-01-20 $148.99 $150.61 $147.36 $147.66 $146.56 14,860,843
2022-01-19 $151.57 $152.23 $148.55 $148.93 $147.82 22,160,010
2022-01-18 $155.78 $155.78 $150.54 $151.27 $150.14 31,450,099
2022-01-14 $160.76 $161.03 $156.90 $157.89 $156.71 40,158,362
2022-01-13 $168.34 $169.81 $167.89 $168.23 $166.98 13,623,418
2022-01-12 $168.46 $169.59 $167.18 $168.44 $167.19 12,568,011
2022-01-11 $168.26 $168.52 $166.31 $167.49 $166.24 11,704,529
2022-01-10 $169.07 $169.31 $165.53 $167.32 $166.07 12,922,455
2022-01-07 $165.67 $167.53 $165.06 $167.16 $165.92 13,913,345
2022-01-06 $166.91 $167.37 $163.87 $165.52 $164.29 14,047,498
2022-01-05 $167.82 $168.36 $163.73 $163.78 $162.56 17,539,410
2022-01-04 $164.31 $168.58 $164.23 $167.83 $165.57 20,195,802
2022-01-03 $159.86 $162.64 $159.51 $161.70 $159.52 13,128,118
2021-12-31 $158.45 $159.29 $157.96 $158.35 $156.22 5,724,199
2021-12-30 $159.11 $160.24 $158.37 $158.48 $156.35 6,948,171
2021-12-29 $158.85 $159.63 $158.15 $158.56 $156.42 6,398,927
2021-12-28 $158.20 $160.15 $158.08 $158.64 $156.50 6,342,743
2021-12-27 $157.60 $158.20 $156.34 $158.16 $156.03 6,189,234
2021-12-23 $157.61 $159.12 $157.21 $157.26 $155.14 8,055,154
2021-12-22 $155.75 $157.06 $155.24 $156.70 $154.59 7,272,989
2021-12-21 $155.41 $157.18 $155.09 $156.09 $153.99 11,291,338
2021-12-20 $154.51 $154.70 $151.84 $153.94 $151.87 15,147,982
2021-12-17 $159.32 $159.38 $155.18 $156.76 $154.65 28,138,027
2021-12-16 $160.39 $161.83 $158.70 $160.41 $158.25 19,542,759
2021-12-15 $159.85 $159.85 $157.35 $157.94 $155.81 14,014,167
2021-12-14 $157.45 $160.89 $157.30 $159.13 $156.99 12,563,560
2021-12-13 $159.50 $159.79 $157.28 $157.92 $155.79 12,068,987
2021-12-10 $161.32 $161.70 $159.13 $159.82 $157.67 10,405,374
2021-12-09 $159.65 $160.93 $158.65 $160.46 $158.30 11,189,642
2021-12-08 $162.66 $163.27 $160.17 $160.71 $158.55 11,705,673
2021-12-07 $161.88 $163.39 $161.16 $162.57 $160.38 9,851,554
2021-12-06 $161.01 $162.61 $159.46 $160.16 $158.00 11,186,493
2021-12-03 $161.50 $161.83 $157.19 $158.29 $156.16 12,681,765
2021-12-02 $159.83 $163.25 $158.80 $161.21 $159.04 12,969,926
2021-12-01 $161.00 $163.27 $157.80 $157.89 $155.76 12,258,685
2021-11-30 $159.16 $160.63 $158.29 $158.83 $156.69 18,922,616
2021-11-29 $163.31 $164.78 $159.82 $161.23 $159.06 12,104,369
2021-11-26 $162.14 $162.65 $158.82 $161.93 $159.75 13,619,276
2021-11-24 $168.46 $169.44 $166.44 $166.96 $164.71 9,629,790
2021-11-23 $165.50 $168.56 $165.37 $168.28 $166.01 12,362,344
2021-11-22 $164.16 $165.98 $162.99 $164.35 $162.14 14,551,672
2021-11-19 $161.30 $162.11 $159.45 $160.92 $158.75 12,193,634
2021-11-18 $164.39 $164.85 $162.56 $163.05 $160.85 8,123,567
2021-11-17 $165.21 $165.56 $163.39 $164.47 $162.26 9,909,576
2021-11-16 $167.06 $167.07 $165.12 $165.36 $163.13 9,706,145
2021-11-15 $167.21 $167.79 $166.00 $166.56 $164.32 6,492,463
2021-11-12 $167.65 $167.74 $165.72 $166.86 $164.61 7,974,426
2021-11-11 $167.52 $168.68 $166.90 $167.61 $165.35 5,815,267
2021-11-10 $167.45 $168.95 $167.09 $167.62 $165.36 6,999,214
2021-11-09 $167.35 $168.47 $166.60 $167.78 $165.52 7,620,477
2021-11-08 $169.05 $170.92 $168.74 $169.06 $166.78 6,413,707
2021-11-05 $168.90 $170.09 $167.41 $168.05 $165.79 7,975,570
2021-11-04 $170.00 $170.20 $166.49 $168.29 $166.02 9,574,152
2021-11-03 $170.13 $171.13 $169.15 $170.53 $168.23 8,402,685
2021-11-02 $169.80 $171.69 $168.92 $170.47 $168.17 7,072,025
2021-11-01 $172.04 $172.33 $169.01 $169.80 $167.51 7,363,210
2021-10-29 $171.18 $172.24 $169.39 $169.89 $167.60 8,140,070
2021-10-28 $168.30 $170.51 $167.96 $170.36 $168.07 7,212,937
2021-10-27 $170.32 $170.70 $167.34 $167.83 $165.57 9,846,993
2021-10-26 $171.00 $172.49 $170.54 $171.40 $169.09 8,015,067
2021-10-25 $172.71 $172.96 $170.48 $170.94 $168.64 10,159,202
2021-10-22 $170.03 $172.09 $169.70 $171.78 $169.47 8,817,895
2021-10-21 $170.76 $171.33 $168.68 $169.50 $167.22 8,415,166
2021-10-20 $168.30 $170.87 $167.46 $170.84 $168.54 8,185,565
2021-10-19 $167.40 $168.65 $166.58 $168.57 $166.30 8,053,949
2021-10-18 $166.48 $168.61 $165.91 $166.55 $164.31 12,672,909
2021-10-15 $165.35 $167.17 $164.14 $166.61 $164.37 14,267,441
2021-10-14 $161.75 $164.01 $160.06 $163.47 $161.27 15,180,727
2021-10-13 $164.07 $165.41 $160.60 $161.00 $158.83 22,753,485
2021-10-12 $165.75 $166.69 $164.77 $165.36 $163.13 13,032,633
2021-10-11 $170.80 $171.29 $166.46 $166.64 $164.40 12,154,737
2021-10-08 $170.02 $171.34 $169.30 $170.22 $167.93 8,190,144
2021-10-07 $171.20 $171.51 $169.54 $170.09 $167.80 10,195,443
2021-10-06 $167.99 $169.10 $166.00 $169.02 $166.74 8,692,607
2021-10-05 $167.21 $170.14 $166.67 $168.66 $166.39 12,292,877
2021-10-04 $166.97 $170.44 $165.73 $166.95 $163.73 14,120,044
2021-10-01 $164.00 $168.30 $163.60 $167.13 $163.91 11,284,976
2021-09-30 $166.92 $166.99 $162.79 $163.69 $160.53 13,168,016
2021-09-29 $166.21 $166.90 $165.04 $165.95 $162.75 7,777,078
2021-09-28 $167.70 $169.30 $165.66 $166.08 $162.88 13,387,886
2021-09-27 $165.00 $167.40 $164.61 $166.98 $163.76 13,220,871
2021-09-24 $161.44 $163.59 $160.82 $163.04 $159.90 10,102,432
2021-09-23 $158.00 $161.71 $157.67 $161.18 $158.07 12,336,136
2021-09-22 $155.20 $157.25 $155.10 $155.91 $152.90 11,236,150
2021-09-21 $153.53 $154.55 $152.58 $152.98 $150.03 8,999,860
2021-09-20 $153.89 $154.56 $150.49 $152.96 $150.01 15,819,905
2021-09-17 $157.38 $159.01 $157.00 $157.68 $154.64 25,608,018
2021-09-16 $159.41 $160.86 $157.22 $158.09 $155.04 10,880,895
2021-09-15 $156.72 $158.69 $156.47 $158.16 $155.11 11,691,485
2021-09-14 $160.45 $161.34 $156.26 $157.07 $154.04 11,685,606
2021-09-13 $158.53 $160.05 $158.07 $159.86 $156.78 10,052,807
2021-09-10 $160.56 $160.72 $157.22 $157.36 $154.33 8,311,551
2021-09-09 $158.27 $160.83 $158.08 $159.19 $156.12 7,904,256
2021-09-08 $158.89 $159.58 $158.04 $158.50 $155.44 7,852,678
2021-09-07 $159.99 $161.38 $158.96 $159.21 $156.14 9,290,968
2021-09-03 $160.39 $160.89 $159.15 $159.49 $156.41 7,961,223
2021-09-02 $160.02 $161.61 $159.43 $160.46 $157.37 8,815,634
2021-09-01 $160.22 $160.76 $158.97 $159.72 $156.64 8,729,920
2021-08-31 $160.44 $161.37 $159.35 $159.95 $156.87 12,340,838
2021-08-30 $163.21 $163.49 $159.88 $160.44 $157.35 7,937,561
2021-08-27 $161.75 $163.16 $161.26 $163.05 $159.91 8,780,185
2021-08-26 $162.26 $163.83 $161.15 $161.75 $158.63 11,027,451
2021-08-25 $158.51 $161.78 $157.80 $160.92 $157.82 11,335,040
2021-08-24 $157.00 $158.55 $156.87 $157.67 $154.63 7,670,925
2021-08-23 $155.33 $157.09 $155.24 $156.70 $153.68 7,934,587
2021-08-20 $154.35 $154.90 $153.16 $154.72 $151.74 6,974,102
2021-08-19 $153.16 $155.56 $153.01 $154.28 $151.31 9,517,737
2021-08-18 $156.31 $158.01 $155.34 $155.58 $152.58 8,065,493
2021-08-17 $157.57 $158.86 $155.27 $157.01 $153.98 9,347,213
2021-08-16 $158.94 $159.03 $156.78 $158.93 $155.87 8,759,767
2021-08-13 $161.79 $162.16 $159.57 $159.98 $156.90 8,953,523
2021-08-12 $161.88 $162.37 $160.55 $161.79 $158.67 8,849,610
2021-08-11 $160.00 $161.50 $159.08 $161.16 $158.05 9,156,458
2021-08-10 $156.74 $159.98 $156.31 $159.26 $156.19 8,666,998
2021-08-09 $157.52 $158.55 $155.90 $157.33 $154.30 9,516,867
2021-08-06 $155.19 $157.82 $155.11 $157.50 $154.46 13,328,750
2021-08-05 $152.28 $153.69 $152.01 $153.15 $150.20 9,151,499
2021-08-04 $151.25 $153.37 $150.91 $151.24 $148.32 10,154,973
2021-08-03 $151.95 $153.32 $149.52 $152.89 $149.94 10,394,804
2021-08-02 $152.03 $154.45 $151.07 $151.17 $148.26 10,203,157
2021-07-30 $152.58 $153.67 $151.20 $151.78 $148.85 9,805,241
2021-07-29 $153.14 $153.87 $151.91 $153.00 $150.05 9,048,750
2021-07-28 $152.29 $152.77 $150.88 $151.70 $148.77 9,217,294
2021-07-27 $150.40 $152.49 $149.80 $151.45 $148.53 11,218,727
2021-07-26 $150.19 $151.96 $150.17 $151.65 $148.73 8,207,990
2021-07-23 $151.48 $152.84 $150.25 $150.64 $147.74 9,666,101
2021-07-22 $152.88 $153.44 $149.97 $150.93 $148.02 9,913,322
2021-07-21 $152.05 $153.65 $151.36 $152.86 $149.91 12,356,686
2021-07-20 $146.52 $151.12 $146.33 $149.71 $146.82 15,385,158
2021-07-19 $148.55 $149.82 $145.71 $146.97 $144.14 22,172,865
2021-07-16 $155.96 $156.28 $151.02 $151.91 $148.98 14,002,741
2021-07-15 $153.90 $156.53 $153.70 $155.46 $152.46 11,539,263
2021-07-14 $155.95 $157.28 $152.95 $155.12 $152.13 14,622,833
2021-07-13 $156.05 $157.39 $153.50 $155.65 $152.65 22,671,744
2021-07-12 $154.35 $159.16 $153.94 $158.00 $154.95 19,940,363
2021-07-09 $153.05 $156.15 $152.58 $155.77 $152.77 13,694,523
2021-07-08 $151.61 $152.53 $150.04 $150.94 $148.03 17,834,574
2021-07-07 $152.01 $154.28 $151.55 $153.59 $150.63 12,271,789
2021-07-06 $155.78 $155.78 $152.35 $153.41 $150.45 15,083,360
2021-07-02 $155.95 $156.32 $155.12 $156.03 $153.02 11,431,349
2021-07-01 $156.26 $157.14 $155.42 $157.08 $153.17 10,479,389
2021-06-30 $153.75 $156.08 $153.71 $155.54 $151.67 12,530,993
2021-06-29 $155.00 $156.31 $153.61 $154.14 $150.30 14,528,708
2021-06-28 $153.70 $154.48 $152.12 $154.33 $150.49 14,125,837
2021-06-25 $152.59 $154.50 $151.67 $154.05 $150.21 15,484,922
2021-06-24 $151.92 $153.12 $151.22 $152.51 $148.71 13,733,186
2021-06-23 $150.20 $152.04 $150.09 $151.12 $147.36 12,733,326
2021-06-22 $150.60 $150.97 $148.66 $150.21 $146.47 14,251,160
2021-06-21 $149.08 $151.20 $149.02 $150.43 $146.68 18,664,796
2021-06-18 $149.30 $149.70 $147.56 $147.92 $144.24 43,595,659
2021-06-17 $157.10 $157.46 $151.25 $151.76 $147.98 29,722,421
2021-06-16 $154.73 $157.62 $153.11 $156.27 $152.38 24,773,291
2021-06-15 $156.70 $156.92 $154.13 $155.18 $151.32 24,485,479
2021-06-14 $160.15 $160.33 $156.66 $157.57 $153.65 19,917,855
2021-06-11 $160.43 $161.20 $159.06 $160.29 $156.30 13,683,774
2021-06-10 $164.36 $165.24 $160.31 $160.40 $156.40 12,119,419
2021-06-09 $164.14 $164.22 $162.28 $162.94 $158.88 12,377,367
2021-06-08 $164.49 $165.76 $163.16 $165.00 $160.89 10,370,719
2021-06-07 $167.00 $167.10 $165.14 $165.66 $161.53 7,267,196
2021-06-04 $166.21 $166.67 $165.03 $166.44 $162.29 8,510,831
2021-06-03 $165.41 $167.25 $164.66 $166.17 $162.03 13,354,653
2021-06-02 $167.26 $167.44 $165.53 $166.06 $161.92 10,498,568
2021-06-01 $165.87 $166.91 $165.48 $166.05 $161.91 9,445,366
2021-05-28 $164.68 $164.94 $163.26 $164.24 $160.15 10,294,700
2021-05-27 $163.95 $164.75 $162.57 $164.35 $160.26 15,707,512
2021-05-26 $163.57 $163.74 $161.31 $161.83 $157.80 13,058,340
2021-05-25 $163.85 $165.70 $161.56 $161.85 $157.82 12,609,084
2021-05-24 $163.36 $164.23 $162.12 $163.54 $159.47 9,440,290
2021-05-21 $161.34 $163.22 $160.94 $162.66 $158.61 10,248,994
2021-05-20 $160.83 $161.86 $159.52 $160.83 $156.82 10,426,014
2021-05-19 $161.00 $161.18 $158.64 $161.11 $157.10 13,278,895
2021-05-18 $164.68 $165.50 $162.24 $162.35 $158.31 11,098,117
2021-05-17 $163.37 $164.85 $163.03 $164.67 $160.57 9,886,843
2021-05-14 $162.39 $164.45 $161.99 $164.01 $159.93 10,583,975
2021-05-13 $158.18 $162.45 $157.68 $161.50 $157.48 15,397,363
2021-05-12 $159.61 $160.78 $157.03 $157.45 $153.53 14,381,733
2021-05-11 $161.08 $162.39 $158.04 $158.54 $154.59 15,451,666
2021-05-10 $161.50 $163.73 $161.12 $161.22 $157.20 14,014,332
2021-05-07 $157.22 $161.50 $157.02 $161.24 $157.22 14,257,828
2021-05-06 $158.07 $160.83 $157.16 $160.69 $156.69 13,542,406
2021-05-05 $156.00 $158.28 $154.63 $157.52 $153.60 10,506,700
2021-05-04 $152.87 $155.64 $152.14 $155.48 $151.61 12,977,673
2021-05-03 $154.85 $155.48 $153.13 $153.36 $149.54 11,801,108
2021-04-30 $154.10 $154.49 $153.01 $153.81 $149.98 11,705,065
2021-04-29 $153.54 $155.28 $153.20 $155.19 $151.32 12,976,866
2021-04-28 $152.43 $152.89 $151.40 $152.23 $148.44 8,943,653
2021-04-27 $150.50 $151.57 $150.11 $151.25 $147.48 12,821,182
2021-04-26 $150.78 $152.46 $150.38 $150.56 $146.81 10,799,065
2021-04-23 $147.18 $151.13 $146.69 $150.19 $146.45 14,043,086
2021-04-22 $150.23 $150.30 $147.26 $147.37 $143.70 15,256,117
2021-04-21 $147.79 $150.61 $146.79 $150.54 $146.79 12,236,674
2021-04-20 $151.74 $151.75 $148.65 $149.27 $145.55 13,716,678
2021-04-19 $153.42 $153.88 $152.22 $152.65 $148.85 11,900,220
2021-04-16 $153.87 $154.51 $152.69 $153.30 $149.48 13,773,412
2021-04-15 $151.25 $152.20 $149.32 $152.17 $148.38 17,694,125
2021-04-14 $151.47 $153.83 $150.93 $151.21 $147.44 19,939,592
2021-04-13 $154.75 $155.20 $152.43 $154.09 $150.25 16,113,557
2021-04-12 $155.58 $157.25 $155.57 $155.95 $152.07 12,273,355
2021-04-09 $155.81 $157.04 $154.97 $156.28 $152.39 12,122,400
2021-04-08 $154.00 $155.51 $152.31 $155.12 $151.26 12,335,512
2021-04-07 $153.10 $155.23 $152.65 $154.93 $151.07 16,903,523
2021-04-06 $152.79 $154.28 $151.86 $152.54 $148.74 13,071,554
2021-04-05 $154.40 $154.94 $152.60 $153.62 $149.79 13,507,979
2021-04-01 $151.90 $153.79 $151.55 $153.71 $149.01 16,561,508
2021-03-31 $153.28 $154.49 $152.12 $152.23 $147.57 16,736,681
2021-03-30 $154.46 $155.87 $153.88 $154.48 $149.76 13,184,306
2021-03-29 $152.12 $153.73 $151.04 $152.68 $148.01 17,570,343
2021-03-26 $154.30 $155.45 $152.55 $155.09 $150.35 16,754,402
2021-03-25 $150.00 $152.97 $149.33 $152.55 $147.88 15,608,340
2021-03-24 $150.00 $153.18 $149.86 $150.62 $146.01 13,079,793
2021-03-23 $150.33 $152.12 $148.96 $149.46 $144.89 17,076,304
2021-03-22 $152.80 $153.97 $150.61 $150.97 $146.35 19,944,845
2021-03-19 $155.51 $155.94 $151.19 $155.14 $150.39 54,418,832
2021-03-18 $157.60 $161.69 $157.11 $157.65 $152.83 21,898,467
2021-03-17 $155.34 $156.88 $153.05 $155.09 $150.35 13,952,375
2021-03-16 $154.09 $154.60 $152.19 $153.51 $148.81 12,805,565
2021-03-15 $156.35 $156.92 $153.96 $155.37 $150.62 12,103,264
2021-03-12 $156.86 $157.63 $155.07 $156.15 $151.37 12,849,532
2021-03-11 $154.11 $156.15 $153.36 $154.32 $149.60 11,771,478
2021-03-10 $151.91 $156.16 $151.51 $155.13 $150.39 14,342,237
2021-03-09 $151.50 $154.25 $149.82 $151.83 $147.19 16,238,763
2021-03-08 $152.47 $155.46 $150.75 $152.91 $148.23 17,133,270
2021-03-05 $153.22 $153.49 $147.97 $150.91 $146.29 18,465,108
2021-03-04 $152.61 $154.38 $148.62 $150.56 $145.95 20,093,905
2021-03-03 $151.23 $154.98 $150.83 $152.91 $148.23 14,324,103
2021-03-02 $150.08 $151.78 $149.84 $150.01 $145.42 14,221,724
2021-03-01 $149.52 $151.38 $148.48 $150.50 $145.90 14,845,483
2021-02-26 $150.30 $150.87 $146.51 $147.17 $142.67 19,751,561
2021-02-25 $154.27 $154.90 $150.59 $151.18 $146.56 18,056,345
2021-02-24 $150.11 $153.76 $150.11 $153.26 $148.57 15,061,433
2021-02-23 $151.51 $152.31 $149.59 $150.61 $146.00 16,234,408
2021-02-22 $146.87 $150.19 $146.79 $149.41 $144.84 11,301,409
2021-02-19 $145.86 $148.84 $145.86 $148.02 $143.49 11,969,782
2021-02-18 $144.00 $145.79 $143.40 $145.59 $141.14 10,590,274
2021-02-17 $143.95 $145.38 $143.12 $145.10 $140.66 10,806,559
2021-02-16 $143.55 $145.32 $142.40 $144.65 $140.23 12,130,618
2021-02-12 $139.05 $141.61 $139.00 $141.25 $136.93 8,324,562
2021-02-11 $139.66 $140.55 $138.22 $139.27 $135.01 9,200,955
2021-02-10 $140.00 $140.87 $139.04 $139.66 $135.39 9,877,416
2021-02-09 $139.43 $139.98 $138.54 $139.58 $135.31 8,587,220
2021-02-08 $138.20 $140.30 $138.18 $140.14 $135.85 10,136,384
2021-02-05 $139.39 $139.49 $137.38 $137.98 $133.76 10,051,265
2021-02-04 $135.47 $138.66 $135.47 $138.25 $134.02 12,419,526
2021-02-03 $133.65 $135.76 $133.51 $135.14 $131.01 10,600,777
2021-02-02 $131.94 $134.39 $131.22 $133.61 $129.52 11,832,421
2021-02-01 $129.40 $130.07 $128.48 $129.62 $125.66 11,080,662
2021-01-29 $131.19 $131.72 $128.19 $128.67 $124.73 14,808,109
2021-01-28 $129.90 $132.17 $128.99 $130.11 $126.13 13,761,758
2021-01-27 $129.59 $129.85 $127.35 $127.86 $123.95 17,603,851
2021-01-26 $132.75 $133.17 $131.34 $131.58 $127.56 11,307,819
2021-01-25 $132.14 $133.17 $130.06 $132.12 $128.08 14,212,764
2021-01-22 $132.69 $134.40 $132.20 $133.79 $129.70 12,933,227
2021-01-21 $135.69 $136.16 $134.33 $134.83 $130.71 13,415,022
2021-01-20 $137.82 $138.17 $135.44 $135.97 $131.81 16,028,845
2021-01-19 $139.86 $140.70 $137.82 $138.04 $133.82 19,843,782
2021-01-15 $137.43 $141.65 $137.01 $138.64 $134.40 27,881,016
2021-01-14 $140.49 $142.75 $140.00 $141.17 $136.85 18,565,597
2021-01-13 $138.59 $140.79 $138.10 $140.35 $136.06 14,816,761
2021-01-12 $139.44 $141.66 $138.83 $140.22 $135.93 17,968,062
2021-01-11 $134.58 $138.20 $134.11 $138.05 $133.83 15,949,048
2021-01-08 $135.97 $136.35 $134.12 $136.02 $131.86 12,035,126
2021-01-07 $135.69 $138.19 $134.92 $135.87 $131.71 21,940,387
2021-01-06 $129.88 $132.77 $127.88 $131.55 $127.53 24,909,056
2021-01-05 $124.99 $126.30 $123.77 $125.65 $121.81 13,731,206
2021-01-04 $127.50 $127.86 $124.78 $125.87 $121.15 16,819,915
2020-12-31 $125.09 $127.33 $124.82 $127.07 $122.31 8,580,214
2020-12-30 $125.49 $125.85 $124.90 $125.36 $120.66 7,397,964
2020-12-29 $126.20 $126.28 $124.89 $125.01 $120.32 8,389,199
2020-12-28 $125.82 $126.65 $124.79 $125.34 $120.64 8,021,144
2020-12-24 $125.09 $125.55 $123.57 $124.52 $119.85 4,164,948
2020-12-23 $122.78 $126.52 $122.35 $125.07 $120.38 14,973,226
2020-12-22 $123.39 $123.52 $121.61 $121.67 $117.11 11,808,882
2020-12-21 $123.17 $125.00 $121.09 $123.55 $118.92 28,323,642
2020-12-18 $119.14 $119.88 $118.27 $119.08 $114.62 28,954,764
2020-12-17 $121.26 $121.45 $119.58 $119.67 $115.18 11,618,001
2020-12-16 $120.30 $121.08 $119.86 $120.67 $116.15 11,169,364
2020-12-15 $119.29 $120.90 $118.62 $120.32 $115.81 12,591,419
2020-12-14 $121.34 $121.42 $118.11 $118.30 $113.87 12,112,352
2020-12-11 $118.94 $120.02 $118.37 $119.56 $115.08 9,981,643
2020-12-10 $119.99 $120.78 $119.56 $120.27 $115.76 13,668,420
2020-12-09 $123.17 $123.30 $120.44 $121.05 $116.51 13,073,933
2020-12-08 $121.04 $122.33 $120.76 $122.00 $117.43 9,592,124
2020-12-07 $121.15 $122.17 $120.21 $121.88 $117.31 9,724,307
2020-12-04 $122.48 $123.29 $121.69 $122.34 $117.75 13,583,654
2020-12-03 $121.85 $121.89 $120.36 $121.24 $116.70 12,904,414
2020-12-02 $119.70 $122.31 $119.27 $122.04 $117.47 10,811,255
2020-12-01 $120.34 $121.58 $119.63 $119.74 $115.25 12,287,069
2020-11-30 $120.00 $120.72 $117.77 $117.88 $113.46 14,411,847
2020-11-27 $122.00 $122.35 $121.08 $121.22 $116.68 5,983,627
2020-11-25 $121.37 $122.38 $120.47 $122.03 $117.46 11,715,627
2020-11-24 $120.07 $123.50 $119.71 $123.32 $118.70 19,660,667
2020-11-23 $116.05 $118.17 $115.57 $117.87 $113.45 13,209,211
2020-11-20 $114.43 $115.65 $114.09 $114.57 $110.28 12,720,823
2020-11-19 $114.18 $115.82 $113.56 $115.56 $111.23 10,202,538
2020-11-18 $117.34 $118.61 $115.20 $115.25 $110.93 12,571,217
2020-11-17 $115.39 $116.44 $114.58 $116.11 $111.76 14,553,245
2020-11-16 $117.79 $118.61 $115.73 $117.30 $112.90 19,858,562
2020-11-13 $114.70 $114.86 $113.57 $114.08 $109.80 11,856,870
2020-11-12 $112.53 $113.96 $112.06 $113.37 $109.12 22,066,464
2020-11-11 $116.89 $116.96 $113.96 $114.78 $110.48 14,443,409
2020-11-10 $117.35 $117.45 $114.69 $116.52 $112.15 20,539,339
2020-11-09 $113.16 $118.90 $110.35 $116.90 $112.52 47,792,406
2020-11-06 $105.03 $105.10 $102.39 $102.96 $99.10 12,552,785
2020-11-05 $101.06 $105.10 $101.00 $104.35 $100.44 17,837,373
2020-11-04 $101.00 $102.07 $98.93 $100.25 $96.49 18,886,518
2020-11-03 $103.02 $104.74 $102.69 $103.41 $99.53 17,482,590
2020-11-02 $99.39 $100.88 $97.86 $100.25 $96.49 15,011,597
2020-10-30 $97.91 $98.42 $96.23 $98.04 $94.37 15,200,685
2020-10-29 $96.12 $97.98 $95.24 $97.17 $93.53 14,208,820
2020-10-28 $97.50 $98.30 $96.07 $96.54 $92.92 16,389,464
2020-10-27 $100.51 $100.92 $99.16 $99.33 $95.61 10,391,663
2020-10-26 $102.65 $102.70 $100.25 $101.24 $97.45 12,410,742
2020-10-23 $103.50 $104.45 $102.93 $103.81 $99.92 15,087,611
2020-10-22 $99.32 $103.24 $99.31 $102.88 $99.02 14,837,204
2020-10-21 $100.36 $100.99 $99.33 $99.37 $95.65 10,730,521
2020-10-20 $100.31 $101.77 $100.12 $100.37 $96.61 11,257,070
2020-10-19 $101.60 $101.87 $99.56 $99.80 $96.06 11,725,674
2020-10-16 $101.41 $102.33 $100.72 $101.51 $97.71 13,276,397
2020-10-15 $99.10 $101.78 $99.04 $101.72 $97.91 17,171,199
2020-10-14 $101.03 $101.93 $100.10 $100.22 $96.46 15,214,907
2020-10-13 $103.00 $103.22 $100.26 $100.78 $97.00 21,697,310
2020-10-12 $101.10 $103.00 $100.85 $102.44 $98.60 16,057,978
2020-10-09 $102.00 $102.11 $100.11 $101.20 $97.41 13,689,115
2020-10-08 $100.51 $101.92 $99.90 $101.78 $97.97 15,659,016
2020-10-07 $98.96 $100.35 $98.67 $99.73 $95.99 16,358,533
2020-10-06 $100.07 $100.86 $97.51 $98.02 $94.35 19,220,440
2020-10-05 $98.32 $99.25 $97.53 $99.04 $95.33 13,871,881
2020-10-02 $95.25 $98.59 $95.09 $97.89 $93.37 15,149,570
2020-10-01 $97.12 $97.77 $96.03 $96.97 $92.50 15,778,666
2020-09-30 $95.35 $97.20 $95.26 $96.27 $91.83 16,400,587
2020-09-29 $96.03 $96.03 $94.33 $95.35 $90.95 12,854,673
2020-09-28 $95.06 $96.93 $94.35 $96.16 $91.72 20,894,106
2020-09-25 $92.05 $93.72 $91.87 $93.47 $89.16 13,293,076
2020-09-24 $92.32 $94.30 $91.38 $92.66 $88.38 18,366,522
2020-09-23 $94.78 $95.35 $92.66 $92.74 $88.46 19,952,667
2020-09-22 $94.96 $95.66 $93.67 $94.27 $89.92 19,257,004
2020-09-21 $95.20 $96.05 $93.82 $95.31 $90.91 28,378,768
2020-09-18 $97.89 $99.49 $97.44 $98.35 $93.81 20,121,579
2020-09-17 $98.70 $99.34 $97.71 $98.56 $94.01 18,290,104
2020-09-16 $99.43 $101.13 $98.76 $99.70 $95.10 19,284,239
2020-09-15 $102.73 $102.85 $99.14 $99.28 $94.70 23,682,973
2020-09-14 $101.51 $103.46 $101.37 $102.47 $97.74 19,017,373
2020-09-11 $99.97 $101.36 $99.59 $101.07 $96.41 13,784,342
2020-09-10 $101.40 $102.42 $99.64 $99.83 $95.22 15,922,793
2020-09-09 $100.80 $101.69 $99.56 $100.87 $96.22 13,434,024
2020-09-08 $102.98 $103.57 $99.48 $99.92 $95.31 22,108,612
2020-09-04 $104.05 $105.21 $101.37 $103.52 $98.74 26,325,470
2020-09-03 $103.32 $104.99 $100.64 $101.33 $96.65 23,281,235
2020-09-02 $99.95 $101.94 $99.56 $101.65 $96.96 14,475,673
2020-09-01 $99.55 $100.87 $99.04 $100.14 $95.52 11,602,053
2020-08-31 $102.12 $102.18 $100.02 $100.19 $95.57 14,219,441
2020-08-28 $103.14 $103.25 $101.81 $102.77 $98.03 13,756,725
2020-08-27 $99.00 $102.65 $99.00 $102.35 $97.63 22,163,863
2020-08-26 $99.94 $100.27 $99.05 $99.09 $94.52 12,052,437
2020-08-25 $101.27 $101.98 $99.80 $100.50 $95.86 13,648,931
2020-08-24 $98.45 $100.21 $97.42 $100.06 $95.44 17,898,270
2020-08-21 $97.27 $98.57 $96.94 $97.32 $92.83 12,228,301
2020-08-20 $97.26 $98.03 $96.80 $97.37 $92.88 13,672,577
2020-08-19 $98.92 $100.59 $98.34 $98.55 $94.00 13,533,015
2020-08-18 $99.91 $99.91 $98.12 $98.32 $93.78 13,246,506
2020-08-17 $101.50 $102.00 $99.53 $99.71 $95.11 14,886,101
2020-08-14 $101.50 $103.31 $101.42 $102.41 $97.68 12,134,360
2020-08-13 $102.00 $103.36 $101.64 $102.37 $97.65 13,598,648
2020-08-12 $106.16 $106.43 $101.71 $102.94 $98.19 19,250,157
2020-08-11 $103.86 $106.16 $103.51 $103.82 $99.03 31,518,607
2020-08-10 $100.11 $102.04 $100.03 $100.64 $96.00 14,989,853
2020-08-07 $96.93 $99.49 $96.56 $99.38 $94.79 14,743,678
2020-08-06 $97.58 $98.10 $96.54 $97.24 $92.75 10,482,062
2020-08-05 $95.87 $98.47 $95.72 $97.21 $92.72 15,349,693
2020-08-04 $95.91 $95.95 $95.03 $95.55 $91.14 13,366,154
2020-08-03 $97.02 $97.57 $95.85 $96.10 $91.67 12,972,563
2020-07-31 $96.48 $96.93 $95.25 $96.64 $92.18 14,539,496
2020-07-30 $97.54 $97.74 $96.05 $97.02 $92.54 14,834,785
2020-07-29 $97.07 $99.71 $97.00 $99.68 $95.08 12,743,520
2020-07-28 $96.50 $97.89 $96.50 $97.32 $92.83 11,754,273
2020-07-27 $97.51 $97.63 $96.17 $96.90 $92.43 11,959,055
2020-07-24 $99.60 $99.80 $97.94 $98.28 $93.74 12,744,151
2020-07-23 $98.50 $99.35 $97.97 $98.98 $94.41 12,870,184
2020-07-22 $99.65 $100.13 $97.53 $98.69 $94.14 14,271,150
2020-07-21 $97.71 $100.05 $97.64 $99.41 $94.82 17,795,263
2020-07-20 $97.43 $98.39 $97.26 $97.30 $92.81 14,445,109
2020-07-17 $100.00 $100.08 $98.14 $98.16 $93.63 16,137,582
2020-07-16 $98.78 $101.22 $98.55 $100.01 $95.39 16,873,528
2020-07-15 $100.89 $101.29 $98.65 $99.73 $95.13 22,488,759
2020-07-14 $98.37 $99.95 $96.64 $98.21 $93.68 42,649,916
2020-07-13 $98.73 $99.27 $96.23 $97.65 $93.14 31,972,365
2020-07-10 $92.00 $96.84 $91.87 $96.27 $91.83 28,936,074
2020-07-09 $93.52 $94.12 $90.78 $91.28 $87.07 25,537,711
2020-07-08 $92.29 $93.34 $91.80 $93.30 $88.99 18,747,096
2020-07-07 $93.82 $94.10 $92.00 $92.32 $88.06 25,716,604
2020-07-06 $94.43 $95.20 $93.48 $95.00 $90.62 18,591,330
2020-07-02 $94.74 $94.96 $91.93 $92.66 $88.38 27,823,420
2020-07-01 $94.89 $95.71 $93.03 $93.26 $88.10 18,813,874
2020-06-30 $92.83 $94.66 $92.57 $94.06 $88.86 19,104,819
2020-06-29 $93.40 $94.49 $92.18 $93.00 $87.85 18,499,738
2020-06-26 $95.11 $95.37 $92.00 $92.59 $87.47 41,871,942
2020-06-25 $94.35 $98.21 $94.26 $97.96 $92.54 25,660,076
2020-06-24 $96.75 $96.84 $94.31 $94.66 $89.42 22,887,863
2020-06-23 $98.97 $99.97 $97.85 $97.93 $92.51 15,360,209
2020-06-22 $97.25 $97.95 $96.54 $96.75 $91.40 16,184,557
2020-06-19 $100.53 $100.60 $96.73 $97.81 $92.40 40,322,181
2020-06-18 $98.67 $100.52 $98.13 $98.94 $93.47 16,542,324
2020-06-17 $102.53 $102.54 $99.21 $99.48 $93.98 15,615,730
2020-06-16 $105.37 $105.68 $99.31 $102.06 $96.41 22,161,662
2020-06-15 $96.42 $101.43 $95.87 $101.25 $95.65 22,123,470
2020-06-12 $100.71 $101.13 $97.33 $99.87 $94.34 24,847,593
2020-06-11 $100.03 $101.58 $96.54 $97.21 $91.83 36,188,133
2020-06-10 $110.46 $110.51 $105.85 $106.06 $100.19 24,808,690
2020-06-09 $110.65 $111.63 $109.01 $110.54 $104.42 16,998,077
2020-06-08 $113.41 $114.19 $111.94 $113.45 $107.17 24,849,521
2020-06-05 $114.93 $115.77 $109.53 $111.23 $105.08 42,221,859
2020-06-04 $103.82 $106.61 $102.79 $106.44 $100.55 26,767,072
2020-06-03 $101.58 $104.92 $101.06 $104.27 $98.50 25,912,786
2020-06-02 $100.28 $100.42 $97.93 $98.93 $93.46 21,179,324
2020-06-01 $97.75 $99.51 $97.38 $98.60 $93.15 15,175,467
2020-05-29 $98.66 $99.18 $96.78 $97.31 $91.93 26,524,824
2020-05-28 $102.94 $102.95 $99.40 $99.86 $94.34 24,710,215
2020-05-27 $102.07 $102.58 $98.80 $101.37 $95.76 39,352,961
2020-05-26 $92.89 $97.50 $92.61 $95.82 $90.52 41,212,819
2020-05-22 $90.01 $90.36 $88.72 $89.47 $84.52 13,548,471
2020-05-21 $90.27 $91.76 $89.67 $90.17 $85.18 15,026,988
2020-05-20 $90.71 $92.39 $90.37 $91.33 $86.28 20,542,199
2020-05-19 $90.05 $91.20 $88.59 $88.67 $83.76 19,577,104
2020-05-18 $88.69 $91.15 $87.88 $90.45 $85.45 30,503,120
2020-05-15 $86.85 $87.28 $85.30 $85.90 $81.15 26,086,370
2020-05-14 $82.72 $88.11 $82.40 $87.52 $82.68 35,081,581
2020-05-13 $86.38 $86.86 $83.40 $84.03 $79.38 35,428,515
2020-05-12 $90.15 $90.79 $86.90 $87.03 $82.22 27,897,255
2020-05-11 $91.11 $91.11 $89.33 $89.97 $84.99 31,870,987
2020-05-08 $92.80 $94.08 $92.11 $92.70 $87.57 20,487,319
2020-05-07 $91.34 $92.91 $90.58 $91.21 $86.16 16,760,130
2020-05-06 $92.16 $92.76 $89.93 $90.27 $85.28 20,953,664
2020-05-05 $93.65 $94.21 $91.90 $92.00 $86.91 18,050,548
2020-05-04 $92.02 $92.67 $90.80 $92.14 $87.04 15,714,498
2020-05-01 $93.50 $93.74 $91.84 $93.25 $88.09 18,566,557
2020-04-30 $95.60 $96.84 $94.55 $95.76 $90.46 19,088,881
2020-04-29 $99.08 $99.45 $97.27 $97.86 $92.45 20,424,159
2020-04-28 $97.81 $98.36 $95.03 $95.29 $90.02 20,226,623
2020-04-27 $91.94 $95.63 $91.54 $94.62 $89.39 22,964,313
2020-04-24 $90.64 $91.10 $88.49 $90.71 $85.69 15,808,036
2020-04-23 $89.74 $91.28 $89.26 $89.39 $84.44 16,579,995
2020-04-22 $90.69 $91.87 $89.18 $89.34 $84.40 16,651,575
2020-04-21 $88.62 $91.38 $88.33 $89.05 $84.12 23,016,693
2020-04-20 $92.47 $94.71 $90.46 $91.71 $86.64 23,636,658
2020-04-17 $92.00 $95.70 $90.96 $95.18 $89.91 30,154,476
2020-04-16 $90.23 $90.57 $87.05 $87.33 $82.50 31,987,735
2020-04-15 $91.15 $92.03 $90.13 $90.79 $85.77 30,095,291
2020-04-14 $101.02 $102.00 $93.64 $95.50 $90.22 46,093,623
2020-04-13 $103.11 $103.11 $97.30 $98.19 $92.76 26,846,280
2020-04-09 $96.92 $104.39 $96.89 $102.76 $97.07 42,053,722
2020-04-08 $92.10 $94.86 $90.55 $94.30 $89.08 22,893,337
2020-04-07 $94.45 $94.50 $90.38 $90.64 $85.63 22,554,093
2020-04-06 $88.99 $90.99 $87.70 $89.46 $84.51 26,803,056
2020-04-03 $86.00 $87.48 $82.77 $84.05 $79.40 21,190,825
2020-04-02 $83.51 $87.91 $82.96 $87.51 $81.79 24,008,569
2020-04-01 $85.10 $86.56 $83.25 $84.36 $78.85 27,991,972
2020-03-31 $92.05 $94.17 $89.34 $90.03 $84.15 23,343,919
2020-03-30 $90.65 $94.09 $89.30 $93.50 $87.39 21,651,652
2020-03-27 $93.19 $94.84 $90.55 $91.13 $85.18 30,015,761
2020-03-26 $94.08 $98.57 $93.54 $98.12 $91.71 29,820,215
2020-03-25 $89.24 $95.15 $84.54 $91.73 $85.74 38,035,335
2020-03-24 $84.90 $90.10 $82.90 $88.43 $82.65 34,300,265
2020-03-23 $82.68 $83.75 $78.09 $79.03 $73.87 32,482,544
2020-03-20 $86.30 $89.46 $82.48 $83.50 $78.04 30,148,033
2020-03-19 $81.56 $88.11 $76.91 $85.30 $79.73 32,161,864
2020-03-18 $87.67 $90.79 $80.36 $83.89 $78.41 41,348,022
2020-03-17 $90.89 $97.44 $87.50 $93.76 $87.63 35,228,522
2020-03-16 $85.20 $93.98 $84.55 $88.36 $82.59 38,463,444
2020-03-13 $95.99 $103.99 $92.00 $103.91 $97.12 38,399,766
2020-03-12 $89.59 $96.96 $86.32 $88.05 $82.30 49,692,504
2020-03-11 $97.70 $100.05 $94.55 $95.96 $89.69 38,012,372
2020-03-10 $99.00 $101.28 $94.58 $100.70 $94.12 31,064,427
2020-03-09 $96.57 $99.23 $93.00 $93.44 $87.34 40,283,062
2020-03-06 $106.26 $110.32 $105.02 $108.08 $101.02 38,153,871
2020-03-05 $115.67 $116.43 $112.58 $113.97 $106.52 24,848,069
2020-03-04 $118.33 $120.19 $114.70 $119.85 $112.02 25,788,150
2020-03-03 $120.97 $122.95 $116.24 $116.96 $109.32 32,534,974
2020-03-02 $116.63 $121.58 $114.46 $121.52 $113.58 27,348,026
2020-02-28 $117.52 $118.49 $112.66 $116.11 $108.52 45,930,484
2020-02-27 $122.91 $125.62 $121.30 $121.37 $113.44 22,990,139
2020-02-26 $126.93 $128.95 $126.34 $126.64 $118.37 24,825,561
2020-02-25 $131.00 $132.23 $125.59 $126.26 $118.01 20,788,110
2020-02-24 $131.44 $133.20 $130.80 $132.16 $123.53 13,609,518
2020-02-21 $136.55 $136.92 $134.92 $135.81 $126.94 9,771,933
2020-02-20 $137.17 $138.36 $136.53 $137.49 $128.51 7,422,767
2020-02-19 $136.91 $138.39 $136.34 $137.49 $128.51 7,070,602
2020-02-18 $137.34 $137.71 $135.05 $135.64 $126.78 8,996,386
2020-02-14 $137.84 $138.19 $136.94 $137.46 $128.48 6,627,562
2020-02-13 $137.75 $138.34 $136.40 $137.88 $128.87 7,446,249
2020-02-12 $138.60 $139.29 $137.80 $138.00 $128.98 7,948,022
2020-02-11 $138.26 $138.82 $137.78 $138.00 $128.98 6,577,580
2020-02-10 $136.95 $137.85 $136.75 $137.74 $128.74 5,958,529
2020-02-07 $136.73 $137.67 $136.30 $137.17 $128.21 6,379,266
2020-02-06 $138.24 $138.29 $137.11 $137.61 $128.62 8,992,226
2020-02-05 $136.57 $137.73 $136.01 $137.59 $128.60 10,150,018
2020-02-04 $135.55 $136.60 $135.08 $135.29 $126.45 9,156,096
2020-02-03 $132.66 $134.24 $132.66 $133.37 $124.66 10,021,004
2020-01-31 $134.49 $134.83 $131.47 $132.36 $123.71 12,776,147
2020-01-30 $132.69 $136.13 $132.69 $135.89 $127.01 9,032,548
2020-01-29 $134.81 $135.54 $133.69 $134.23 $125.46 9,324,279
2020-01-28 $132.84 $134.97 $132.48 $134.43 $125.65 13,060,214
2020-01-27 $130.27 $132.94 $129.71 $132.03 $123.40 12,854,512
2020-01-24 $136.37 $136.43 $132.32 $133.15 $124.45 15,164,604
2020-01-23 $135.71 $136.74 $134.72 $136.54 $127.62 9,344,956
2020-01-22 $137.24 $137.40 $136.38 $136.68 $127.75 7,548,317
2020-01-21 $137.19 $138.07 $136.69 $136.84 $127.90 8,472,375
2020-01-17 $137.54 $138.29 $137.32 $138.20 $129.17 14,668,600
2020-01-16 $137.45 $137.90 $136.84 $137.25 $128.28 10,471,626
2020-01-15 $137.85 $138.60 $136.15 $136.72 $127.79 16,289,273
2020-01-14 $137.94 $140.76 $137.69 $138.80 $129.73 24,905,963
2020-01-13 $136.19 $137.20 $135.76 $137.20 $128.24 12,130,754
2020-01-10 $137.21 $137.25 $135.81 $136.07 $127.18 10,190,307
2020-01-09 $138.05 $138.23 $137.04 $137.44 $128.46 9,469,028
2020-01-08 $135.70 $137.58 $135.60 $136.94 $127.99 9,695,164
2020-01-07 $137.28 $137.86 $135.82 $135.88 $127.00 10,545,115
2020-01-06 $136.56 $138.27 $136.50 $138.23 $129.20 10,238,065
2020-01-03 $137.50 $139.23 $137.08 $138.34 $129.30 10,386,627
2020-01-02 $139.79 $141.10 $139.26 $141.09 $131.02 10,802,713
2019-12-31 $138.51 $139.48 $138.29 $139.40 $129.45 7,201,567
2019-12-30 $139.90 $140.08 $138.47 $138.63 $128.74 6,962,744
2019-12-27 $139.30 $139.77 $138.67 $139.14 $129.21 7,868,174
2019-12-26 $137.89 $139.10 $137.78 $139.04 $129.12 6,770,873
2019-12-24 $137.33 $137.63 $137.06 $137.58 $127.76 3,324,291
2019-12-23 $137.60 $137.91 $136.88 $137.20 $127.41 9,738,389
2019-12-20 $138.02 $138.88 $136.90 $137.24 $127.44 29,954,604
2019-12-19 $137.76 $138.22 $137.10 $137.35 $127.55 9,350,387
2019-12-18 $138.15 $139.02 $137.72 $138.04 $128.19 10,381,310
2019-12-17 $137.73 $138.67 $137.23 $138.18 $128.32 11,546,590
2019-12-16 $138.38 $138.84 $137.32 $137.34 $127.54 11,371,373
2019-12-13 $137.95 $138.83 $136.22 $136.81 $127.05 10,589,082
2019-12-12 $134.49 $138.47 $134.21 $138.02 $128.17 13,716,565
2019-12-11 $134.29 $135.02 $134.01 $134.18 $124.60 8,414,899
2019-12-10 $133.25 $134.77 $132.88 $134.50 $124.90 7,532,859
2019-12-09 $134.63 $135.46 $134.41 $134.41 $124.82 8,497,729
2019-12-06 $134.69 $135.78 $134.65 $135.04 $125.40 10,170,616
2019-12-05 $132.68 $133.31 $132.18 $133.06 $123.56 9,587,358
2019-12-04 $130.38 $132.47 $129.99 $132.34 $122.89 10,318,220
2019-12-03 $129.77 $129.96 $128.59 $129.78 $120.52 10,648,459
2019-12-02 $132.31 $132.74 $131.35 $131.47 $122.09 8,615,615
2019-11-29 $131.87 $132.41 $131.45 $131.76 $122.36 5,712,035
2019-11-27 $132.29 $132.43 $131.65 $132.06 $122.63 6,607,522
2019-11-26 $131.82 $131.82 $130.36 $131.67 $122.27 10,494,979
2019-11-25 $131.25 $132.07 $130.87 $131.49 $122.11 10,068,496
2019-11-22 $130.15 $131.22 $130.10 $130.79 $121.46 8,166,883
2019-11-21 $130.00 $130.72 $129.39 $129.93 $120.66 7,568,586
2019-11-20 $130.30 $130.62 $128.94 $129.63 $120.38 11,782,789
2019-11-19 $130.99 $131.25 $130.18 $130.58 $121.26 8,822,987
2019-11-18 $129.56 $130.65 $128.99 $130.62 $121.30 8,749,271
2019-11-15 $129.23 $129.53 $128.40 $129.53 $120.29 10,163,564
2019-11-14 $127.72 $128.84 $127.59 $128.60 $119.42 8,483,395
2019-11-13 $128.13 $128.82 $127.42 $128.48 $119.31 8,096,654
2019-11-12 $129.63 $130.62 $129.01 $129.16 $119.94 9,098,990
2019-11-11 $129.60 $130.10 $129.35 $129.92 $120.65 8,679,006
2019-11-08 $129.88 $130.40 $129.25 $130.38 $121.07 9,293,368
2019-11-07 $130.43 $131.29 $129.92 $130.00 $120.72 13,527,401
2019-11-06 $128.69 $129.84 $128.58 $129.30 $120.07 11,231,073
2019-11-05 $129.39 $130.30 $128.84 $129.10 $119.89 13,740,603
2019-11-04 $129.08 $129.42 $128.56 $128.82 $119.63 9,158,648
2019-11-01 $126.20 $127.99 $126.02 $127.80 $118.68 11,675,083
2019-10-31 $125.49 $125.73 $123.86 $124.92 $116.00 11,589,021
2019-10-30 $126.05 $126.26 $124.92 $125.73 $116.76 8,513,252
2019-10-29 $126.06 $127.42 $125.94 $126.43 $117.41 9,680,627
2019-10-28 $126.57 $127.21 $126.40 $126.51 $117.48 9,370,791
2019-10-25 $125.00 $126.65 $124.75 $126.03 $117.03 9,053,809
2019-10-24 $125.29 $125.66 $124.07 $125.03 $116.11 8,054,250
2019-10-23 $124.20 $125.15 $124.17 $125.12 $116.19 9,395,088
2019-10-22 $123.45 $125.10 $123.12 $124.79 $115.88 12,654,722
2019-10-21 $122.05 $123.77 $121.99 $123.55 $114.73 13,269,316
2019-10-18 $120.00 $121.02 $119.86 $120.56 $111.96 10,417,417
2019-10-17 $120.75 $121.57 $119.88 $120.35 $111.76 11,063,087
2019-10-16 $119.96 $120.62 $119.38 $119.68 $111.14 11,630,767
2019-10-15 $118.85 $121.59 $117.87 $119.96 $111.40 30,519,044
2019-10-14 $115.85 $116.87 $115.66 $116.45 $108.14 8,864,899
2019-10-11 $116.03 $117.99 $115.87 $116.14 $107.85 15,187,536
2019-10-10 $113.14 $115.40 $113.00 $114.21 $106.06 11,169,000
2019-10-09 $112.67 $113.16 $112.07 $112.63 $104.59 7,331,896
2019-10-08 $113.06 $113.06 $111.66 $111.82 $103.84 11,587,216
2019-10-07 $114.19 $115.50 $114.07 $114.37 $106.21 6,807,677
2019-10-04 $112.34 $114.94 $112.27 $114.62 $106.44 9,619,571
2019-10-03 $112.27 $112.91 $110.52 $112.19 $104.18 13,018,567
2019-10-02 $114.81 $114.90 $112.93 $113.25 $104.33 12,621,579
2019-10-01 $118.40 $119.00 $115.41 $115.55 $106.45 11,327,235
2019-09-30 $118.36 $118.77 $117.22 $117.69 $108.42 9,799,593
2019-09-27 $117.96 $118.64 $117.28 $117.72 $108.45 10,207,848
2019-09-26 $117.88 $118.05 $116.95 $117.03 $107.81 9,918,237
2019-09-25 $117.27 $118.36 $117.12 $118.00 $108.71 9,417,130
2019-09-24 $118.75 $119.26 $117.04 $117.33 $108.09 11,850,898
2019-09-23 $117.78 $119.12 $117.68 $118.88 $109.52 9,183,072
2019-09-20 $119.74 $120.34 $118.87 $118.90 $109.53 22,075,596
2019-09-19 $119.70 $120.34 $119.09 $119.38 $109.98 9,458,820
2019-09-18 $118.32 $120.08 $117.75 $119.76 $110.33 10,713,520
2019-09-17 $118.42 $118.61 $117.24 $118.57 $109.23 10,817,417
2019-09-16 $118.90 $119.87 $118.38 $119.16 $109.77 11,873,407
2019-09-13 $119.00 $120.40 $118.75 $120.23 $110.76 16,256,651
2019-09-12 $116.55 $118.47 $115.92 $117.91 $108.62 12,281,879
2019-09-11 $116.89 $117.20 $115.38 $117.19 $107.96 9,905,010
2019-09-10 $116.30 $117.27 $115.73 $116.87 $107.66 14,330,294
2019-09-09 $113.71 $116.06 $113.60 $115.40 $106.31 13,983,434
2019-09-06 $112.66 $112.98 $111.96 $112.61 $103.74 7,836,589
2019-09-05 $111.25 $113.72 $111.20 $112.37 $103.52 13,224,675
2019-09-04 $109.45 $110.22 $108.56 $109.87 $101.22 6,929,198
2019-09-03 $108.98 $108.99 $107.32 $108.56 $100.01 9,867,833
2019-08-30 $109.84 $110.56 $109.47 $109.86 $101.21 10,170,206
2019-08-29 $108.14 $109.89 $108.02 $109.22 $100.62 10,002,439
2019-08-28 $105.08 $107.21 $105.04 $106.80 $98.39 10,584,137
2019-08-27 $107.35 $107.56 $104.84 $105.74 $97.41 14,335,951
2019-08-26 $106.62 $106.99 $106.01 $106.87 $98.45 8,211,955
2019-08-23 $108.00 $108.78 $105.11 $106.02 $97.67 14,764,096
2019-08-22 $108.37 $109.27 $107.93 $108.72 $100.16 9,343,395
2019-08-21 $108.21 $108.43 $107.45 $107.61 $99.13 8,189,648
2019-08-20 $107.85 $108.44 $107.24 $107.31 $98.86 8,376,105
2019-08-19 $109.63 $109.75 $108.42 $108.69 $100.13 8,265,570
2019-08-16 $106.37 $107.98 $105.87 $107.72 $99.24 11,830,550
2019-08-15 $104.82 $106.38 $104.34 $105.20 $96.91 13,365,567
2019-08-14 $106.30 $106.91 $104.45 $104.80 $96.55 19,491,849
2019-08-13 $107.95 $110.33 $107.03 $109.34 $100.73 12,236,560
2019-08-12 $108.44 $108.51 $107.21 $107.68 $99.20 9,266,348
2019-08-09 $109.35 $110.45 $108.29 $109.74 $101.10 9,980,834
2019-08-08 $109.05 $110.08 $108.72 $109.86 $101.21 10,903,331
2019-08-07 $108.00 $108.28 $105.94 $108.03 $99.52 17,320,865
2019-08-06 $110.05 $110.50 $108.34 $110.43 $101.73 10,203,487
2019-08-05 $110.79 $110.98 $108.27 $109.57 $100.94 15,855,328
2019-08-02 $112.40 $113.43 $111.40 $112.93 $104.04 11,025,527
2019-08-01 $115.33 $116.80 $112.60 $112.94 $104.04 15,664,530
2019-07-31 $116.10 $116.18 $114.86 $116.00 $106.86 13,647,968
2019-07-30 $115.19 $116.08 $114.76 $115.59 $106.49 7,121,146
2019-07-29 $116.46 $117.18 $115.79 $115.85 $106.73 8,500,370
2019-07-26 $115.77 $116.51 $115.53 $116.22 $107.07 12,800,364
2019-07-25 $116.89 $117.24 $115.32 $115.71 $106.60 10,138,368
2019-07-24 $115.58 $116.88 $115.52 $116.83 $107.63 10,011,034
2019-07-23 $114.88 $116.45 $114.82 $116.36 $107.20 12,752,167
2019-07-22 $112.91 $114.45 $112.77 $114.27 $105.27 9,061,487
2019-07-19 $114.89 $115.12 $113.40 $113.54 $104.60 10,402,772
2019-07-18 $113.93 $115.07 $113.55 $114.67 $105.64 9,400,654
2019-07-17 $114.43 $114.94 $113.73 $113.99 $105.01 13,120,924
2019-07-16 $113.48 $115.50 $112.92 $115.12 $106.05 16,944,998
2019-07-15 $115.54 $115.57 $113.53 $113.90 $104.93 12,946,597
2019-07-12 $114.13 $115.35 $113.93 $115.30 $106.22 10,783,395
2019-07-11 $113.37 $114.36 $113.12 $114.10 $105.11 11,595,170
2019-07-10 $113.37 $113.83 $112.74 $113.02 $104.12 9,242,253
2019-07-09 $112.28 $113.49 $112.15 $113.35 $104.42 8,947,322
2019-07-08 $112.96 $113.48 $112.50 $112.87 $103.98 6,917,209
2019-07-05 $113.51 $114.27 $112.92 $113.49 $104.55 7,929,536
2019-07-03 $113.34 $113.87 $112.26 $112.82 $103.93 6,849,443
2019-07-02 $113.51 $114.20 $113.22 $113.80 $104.10 10,182,625
2019-07-01 $113.23 $114.52 $113.08 $113.68 $103.99 12,762,478
2019-06-28 $111.04 $112.43 $110.90 $111.80 $102.27 21,634,683
2019-06-27 $108.84 $109.55 $108.44 $108.84 $99.56 10,906,607
2019-06-26 $108.30 $109.31 $108.16 $108.48 $99.23 10,324,609
2019-06-25 $108.68 $108.98 $107.67 $107.76 $98.57 18,660,111
2019-06-24 $109.28 $109.77 $108.54 $108.66 $99.40 13,039,577
2019-06-21 $110.19 $111.67 $109.09 $109.44 $100.11 27,089,546
2019-06-20 $110.88 $111.09 $109.03 $110.19 $100.80 13,638,199
2019-06-19 $110.82 $111.59 $109.70 $109.91 $100.54 13,126,542
2019-06-18 $109.01 $111.41 $108.98 $110.71 $101.27 11,057,340
2019-06-17 $109.70 $110.37 $109.06 $109.22 $99.91 8,128,583
2019-06-14 $109.57 $110.30 $108.63 $109.82 $100.46 9,077,685
2019-06-13 $109.46 $110.16 $109.05 $109.54 $100.20 8,406,903
2019-06-12 $110.70 $110.90 $108.89 $109.27 $99.95 9,670,511
2019-06-11 $110.82 $111.57 $110.37 $110.68 $101.24 9,847,999
2019-06-10 $110.75 $111.21 $110.22 $110.34 $100.93 11,380,602
2019-06-07 $109.70 $110.02 $108.96 $109.16 $99.85 10,618,932
2019-06-06 $110.15 $110.87 $108.93 $110.37 $100.96 8,726,664
2019-06-05 $109.86 $110.38 $108.64 $110.13 $100.74 8,340,484
2019-06-04 $107.85 $109.90 $107.13 $109.74 $100.38 12,858,587
2019-06-03 $105.80 $106.86 $105.30 $106.46 $97.38 11,680,745
2019-05-31 $105.56 $106.59 $104.84 $105.96 $96.93 10,952,857
2019-05-30 $108.65 $109.18 $106.54 $107.06 $97.93 10,367,822
2019-05-29 $107.45 $108.40 $107.06 $108.22 $98.99 9,966,365
2019-05-28 $109.20 $109.83 $108.44 $108.52 $99.27 11,665,579
2019-05-24 $109.52 $109.96 $109.19 $109.71 $100.36 8,537,252
2019-05-23 $109.64 $109.79 $107.50 $108.64 $99.38 14,557,969
2019-05-22 $111.40 $111.79 $110.75 $110.82 $101.37 7,918,898
2019-05-21 $111.44 $111.92 $111.22 $111.73 $102.21 7,967,976
2019-05-20 $110.58 $111.81 $110.37 $111.35 $101.86 8,518,244
2019-05-17 $110.00 $111.75 $109.83 $110.77 $101.33 9,570,477
2019-05-16 $110.62 $112.17 $110.59 $111.31 $101.82 9,672,729
2019-05-15 $109.21 $110.90 $108.61 $109.90 $100.53 10,142,048
2019-05-14 $109.55 $111.72 $109.50 $110.32 $100.92 10,503,672
2019-05-13 $110.08 $110.45 $108.98 $109.45 $100.12 13,783,652
2019-05-10 $111.75 $112.84 $110.54 $112.51 $102.92 13,189,381
2019-05-09 $111.14 $112.74 $110.58 $112.52 $102.93 12,205,866
2019-05-08 $112.66 $113.67 $112.46 $112.61 $103.01 9,576,075
2019-05-07 $114.03 $114.03 $112.29 $113.21 $103.56 15,017,725
2019-05-06 $114.18 $115.47 $113.72 $115.09 $105.28 9,387,010
2019-05-03 $116.00 $116.68 $115.67 $116.12 $106.22 8,185,409
2019-05-02 $115.17 $115.78 $114.58 $115.41 $105.57 8,613,305
2019-05-01 $115.72 $117.00 $115.11 $115.16 $105.34 10,412,881
2019-04-30 $116.43 $116.72 $115.26 $116.05 $106.16 11,389,147
2019-04-29 $114.60 $117.16 $114.45 $116.12 $106.22 14,242,237
2019-04-26 $113.95 $114.58 $113.60 $114.47 $104.71 7,889,519
2019-04-25 $113.01 $114.15 $112.50 $113.61 $103.92 9,311,768
2019-04-24 $113.26 $114.15 $112.81 $113.55 $103.87 9,245,743
2019-04-23 $113.00 $114.37 $112.85 $113.74 $104.04 9,193,318
2019-04-22 $112.83 $113.93 $112.66 $113.60 $103.92 7,975,860
2019-04-18 $114.53 $114.95 $113.33 $113.46 $103.79 12,501,949
2019-04-17 $111.70 $114.66 $111.01 $114.30 $104.56 17,791,890
2019-04-16 $109.90 $111.39 $109.86 $111.10 $101.63 11,583,232
2019-04-15 $110.92 $111.00 $109.12 $109.94 $100.57 15,163,815
2019-04-12 $109.44 $111.85 $108.88 $111.21 $101.73 25,834,073
2019-04-11 $105.71 $106.73 $105.56 $106.23 $97.17 11,183,845
2019-04-10 $105.13 $105.72 $104.47 $105.34 $96.36 10,882,304
2019-04-09 $105.08 $105.20 $104.25 $104.87 $95.93 9,092,188
2019-04-08 $105.11 $105.65 $104.91 $105.65 $96.64 8,056,282
2019-04-05 $105.80 $106.11 $104.99 $105.31 $96.33 9,933,660
2019-04-04 $104.55 $105.73 $104.45 $105.56 $96.56 11,952,078
2019-04-03 $105.81 $106.36 $104.79 $105.35 $95.64 11,499,209
2019-04-02 $104.60 $105.44 $104.33 $105.14 $95.45 10,295,539
2019-04-01 $102.15 $104.68 $102.12 $104.64 $95.00 17,499,280
2019-03-29 $101.54 $101.99 $100.59 $101.23 $91.90 14,523,395
2019-03-28 $100.00 $100.80 $99.74 $100.71 $91.43 12,454,070
2019-03-27 $99.88 $100.45 $99.08 $99.58 $90.41 12,753,234
2019-03-26 $99.82 $100.40 $98.82 $99.92 $90.71 15,987,129
2019-03-25 $99.59 $100.57 $98.09 $98.93 $89.82 21,032,295
2019-03-22 $101.82 $102.32 $99.52 $99.76 $90.57 31,115,189
2019-03-21 $103.49 $103.49 $102.28 $102.87 $93.39 19,751,044
2019-03-20 $106.43 $106.65 $104.41 $104.52 $94.89 14,920,658
2019-03-19 $108.20 $108.40 $106.55 $106.80 $96.96 12,889,267
2019-03-18 $106.55 $107.79 $106.50 $107.19 $97.31 12,935,514
2019-03-15 $105.41 $106.80 $105.23 $106.55 $96.73 24,811,730
2019-03-14 $104.50 $105.87 $104.46 $105.34 $95.63 10,926,470
2019-03-13 $104.19 $104.98 $103.95 $104.39 $94.77 13,022,241
2019-03-12 $104.59 $104.79 $103.75 $104.04 $94.45 10,219,100
2019-03-11 $103.98 $104.55 $103.66 $104.35 $94.74 9,763,235
2019-03-08 $101.99 $103.23 $101.99 $103.01 $93.52 10,582,371
2019-03-07 $103.25 $103.47 $102.16 $102.97 $93.48 12,705,739
2019-03-06 $103.86 $104.57 $103.55 $103.72 $94.16 9,070,782
2019-03-05 $104.13 $104.55 $103.26 $104.11 $94.52 10,856,646
2019-03-04 $104.92 $105.92 $103.27 $104.19 $94.59 12,466,285
2019-03-01 $105.10 $105.91 $104.20 $104.43 $94.81 13,813,310
2019-02-28 $105.01 $105.21 $104.18 $104.36 $94.75 15,156,850
2019-02-27 $105.18 $105.38 $104.51 $105.16 $95.47 9,968,822
2019-02-26 $104.50 $105.47 $103.94 $105.29 $95.59 15,465,393
2019-02-25 $105.75 $107.27 $105.69 $106.10 $96.32 11,230,679
2019-02-22 $105.70 $106.09 $104.78 $105.00 $95.33 10,647,258
2019-02-21 $105.45 $105.99 $104.96 $105.47 $95.75 8,400,075
2019-02-20 $105.21 $105.80 $104.88 $105.69 $95.95 10,030,326
2019-02-19 $104.91 $105.37 $103.81 $105.18 $95.49 12,764,888
2019-02-15 $103.90 $105.70 $103.66 $105.55 $95.83 14,716,861
2019-02-14 $102.47 $103.10 $101.35 $102.42 $92.98 11,518,530
2019-02-13 $102.90 $103.85 $102.90 $103.09 $93.59 10,754,061
2019-02-12 $101.95 $102.92 $101.89 $102.60 $93.15 12,852,252
2019-02-11 $101.76 $102.01 $100.77 $100.88 $91.59 10,978,516
2019-02-08 $102.08 $102.34 $100.06 $101.36 $92.02 12,892,562
2019-02-07 $103.25 $103.50 $101.44 $102.38 $92.95 13,177,489
2019-02-06 $103.71 $104.62 $103.47 $103.74 $94.18 8,744,957
2019-02-05 $104.52 $104.55 $103.29 $103.79 $94.23 12,762,982
2019-02-04 $103.79 $104.25 $103.01 $104.25 $94.65 9,871,549
2019-02-01 $104.00 $104.85 $103.52 $103.88 $94.31 13,000,780
2019-01-31 $103.41 $103.80 $102.73 $103.50 $93.96 17,520,551
2019-01-30 $104.14 $105.24 $103.78 $104.41 $94.79 12,526,274
2019-01-29 $103.88 $105.11 $103.73 $104.17 $94.57 9,743,271
2019-01-28 $102.89 $104.24 $102.59 $103.88 $94.31 12,283,089
2019-01-25 $103.51 $104.31 $102.74 $103.39 $93.86 14,412,559
2019-01-24 $102.13 $103.09 $101.94 $102.74 $93.27 11,296,764
2019-01-23 $103.44 $103.70 $101.97 $102.68 $93.22 12,146,678
2019-01-22 $103.08 $103.59 $102.13 $102.94 $93.46 17,083,681
2019-01-18 $103.77 $104.90 $102.83 $104.59 $94.95 16,428,710
2019-01-17 $102.11 $103.50 $101.92 $102.92 $93.44 14,247,564
2019-01-16 $102.25 $103.45 $101.80 $102.50 $93.06 18,532,952
2019-01-15 $98.89 $102.47 $98.60 $101.68 $92.31 26,504,852
2019-01-14 $98.87 $101.36 $98.66 $100.94 $91.64 21,258,458
2019-01-11 $99.89 $100.17 $98.95 $99.91 $90.71 15,439,850
2019-01-10 $100.02 $100.73 $99.27 $100.39 $91.14 14,376,430
2019-01-09 $100.81 $101.49 $99.93 $100.40 $91.15 14,230,331
2019-01-08 $101.63 $101.82 $99.55 $100.57 $91.30 13,578,777
2019-01-07 $100.43 $101.47 $99.71 $100.76 $91.48 15,430,712
2019-01-04 $99.11 $100.93 $98.28 $100.69 $91.41 16,935,205
2019-01-03 $98.64 $98.89 $96.69 $97.11 $88.16 16,286,426
2019-01-02 $95.95 $99.78 $95.94 $99.31 $89.42 15,670,850
2018-12-31 $97.59 $98.81 $96.77 $97.62 $87.90 13,237,180
2018-12-28 $97.95 $98.32 $96.44 $96.83 $87.19 17,963,271
2018-12-27 $94.82 $97.15 $93.55 $97.04 $87.38 20,304,683
2018-12-26 $92.69 $95.96 $91.11 $95.96 $86.41 22,542,900
2018-12-24 $92.89 $94.22 $92.14 $92.14 $82.97 17,009,280
2018-12-21 $96.68 $98.43 $93.69 $94.17 $84.80 41,313,933
2018-12-20 $96.61 $98.28 $95.69 $96.45 $86.85 31,825,218
2018-12-19 $98.41 $100.58 $96.60 $97.29 $87.60 28,767,868
2018-12-18 $99.42 $100.89 $98.12 $98.54 $88.73 20,837,150
2018-12-17 $99.77 $100.56 $98.44 $99.01 $89.15 25,113,534
2018-12-14 $99.99 $101.94 $99.86 $100.29 $90.31 19,879,525
2018-12-13 $101.55 $101.97 $100.67 $101.12 $91.05 17,250,942
2018-12-12 $101.66 $102.90 $100.06 $101.02 $90.96 22,621,487
2018-12-11 $103.13 $103.66 $100.21 $100.37 $90.38 16,860,677
2018-12-10 $102.87 $103.49 $99.28 $101.36 $91.27 23,636,429
2018-12-07 $105.16 $106.98 $102.91 $103.29 $93.01 19,248,595
2018-12-06 $105.01 $105.36 $102.88 $105.19 $94.72 27,213,946
2018-12-04 $111.60 $111.60 $106.73 $107.23 $96.56 23,555,940
2018-12-03 $112.38 $112.89 $111.74 $112.24 $101.07 16,033,180
2018-11-30 $109.85 $111.32 $109.58 $111.19 $100.12 18,652,718
2018-11-29 $110.27 $110.80 $109.64 $110.06 $99.10 11,144,347
2018-11-28 $109.80 $111.40 $108.87 $110.94 $99.90 13,977,257
2018-11-27 $108.76 $110.03 $108.63 $109.72 $98.80 9,238,176
2018-11-26 $107.72 $109.98 $107.45 $109.26 $98.38 13,948,285
2018-11-23 $106.74 $107.39 $106.06 $106.65 $96.03 6,488,406
2018-11-21 $109.03 $109.61 $107.64 $107.64 $96.92 10,619,625
2018-11-20 $109.78 $110.49 $107.98 $108.45 $97.65 18,936,153
2018-11-19 $109.96 $111.20 $109.53 $110.83 $99.80 13,986,991
2018-11-16 $109.45 $110.76 $108.55 $109.99 $99.04 13,798,551
2018-11-15 $108.24 $110.08 $106.81 $110.07 $99.11 19,099,954
2018-11-14 $110.23 $110.71 $105.98 $107.33 $96.65 18,361,433
2018-11-13 $109.10 $111.12 $109.10 $109.59 $98.68 13,746,059
2018-11-12 $111.42 $111.94 $108.60 $108.95 $98.10 13,279,671
2018-11-09 $112.23 $112.36 $110.83 $111.29 $100.21 10,432,161
2018-11-08 $111.01 $112.93 $111.00 $112.38 $101.19 11,662,499
2018-11-07 $110.37 $111.73 $109.35 $111.48 $100.38 12,679,585
2018-11-06 $108.67 $109.67 $107.76 $109.60 $98.69 10,824,959
2018-11-05 $108.61 $109.29 $108.42 $109.09 $98.23 10,276,448
2018-11-02 $109.90 $110.81 $107.49 $108.38 $97.59 19,009,518
2018-11-01 $109.62 $110.22 $108.32 $108.98 $98.13 13,065,023
2018-10-31 $108.08 $110.48 $107.79 $109.02 $98.17 20,859,992
2018-10-30 $105.71 $106.98 $104.86 $106.70 $96.08 18,019,681
2018-10-29 $104.46 $106.63 $103.70 $104.85 $94.41 18,445,175
2018-10-26 $104.00 $104.56 $102.73 $103.42 $93.12 19,174,916
2018-10-25 $104.18 $105.90 $103.72 $104.86 $94.42 17,464,708
2018-10-24 $104.76 $105.03 $102.91 $103.29 $93.01 23,168,916
2018-10-23 $104.20 $106.16 $103.70 $105.25 $94.77 21,407,548
2018-10-22 $108.15 $108.34 $106.11 $106.36 $95.77 16,199,139
2018-10-19 $107.65 $109.22 $107.27 $107.91 $97.17 15,234,549
2018-10-18 $109.02 $109.84 $107.81 $108.09 $97.33 17,582,467
2018-10-17 $108.38 $110.80 $108.23 $109.83 $98.90 18,794,482
2018-10-16 $107.16 $108.78 $106.73 $108.62 $97.81 19,302,764
2018-10-15 $107.20 $108.85 $106.32 $106.34 $95.75 18,903,216
2018-10-12 $110.37 $110.83 $105.60 $106.95 $96.30 32,075,740
2018-10-11 $110.97 $111.47 $107.38 $108.13 $97.37 33,705,616
2018-10-10 $114.70 $114.95 $111.47 $111.47 $100.37 23,086,389
2018-10-09 $114.67 $115.03 $113.67 $114.52 $103.12 14,069,477
2018-10-08 $114.25 $115.78 $113.35 $115.32 $103.84 14,370,869
2018-10-05 $115.83 $116.10 $114.02 $114.62 $103.21 13,777,633
2018-10-04 $114.55 $116.81 $114.21 $115.27 $103.80 16,357,406
2018-10-03 $114.94 $115.66 $114.48 $115.04 $102.87 17,141,962
2018-10-02 $113.36 $114.12 $112.81 $113.97 $101.92 13,753,074
2018-10-01 $113.37 $114.61 $113.04 $113.50 $101.50 10,147,110
2018-09-28 $113.65 $114.24 $112.52 $112.84 $100.91 15,815,120
2018-09-27 $115.42 $115.76 $114.16 $114.52 $102.41 13,282,987
2018-09-26 $116.75 $116.87 $114.66 $115.02 $102.86 14,023,640
2018-09-25 $117.04 $117.97 $116.32 $116.39 $104.08 9,308,310
2018-09-24 $117.76 $118.46 $116.43 $116.72 $104.38 12,492,474
2018-09-21 $119.13 $119.23 $117.74 $117.85 $105.39 24,788,247
2018-09-20 $118.50 $119.24 $118.08 $118.63 $106.08 15,589,976
2018-09-19 $114.44 $118.06 $114.44 $117.62 $105.18 16,052,776
2018-09-18 $114.33 $114.66 $113.56 $114.30 $102.21 7,944,210
2018-09-17 $113.79 $114.43 $113.30 $113.84 $101.80 9,561,297
2018-09-14 $113.81 $114.49 $113.23 $113.50 $101.50 10,337,948
2018-09-13 $113.37 $114.13 $112.67 $113.52 $101.51 12,470,769
2018-09-12 $114.25 $114.88 $112.85 $113.08 $101.12 10,800,758
2018-09-11 $113.54 $114.58 $113.18 $114.43 $102.33 9,333,781
2018-09-10 $114.85 $114.97 $113.66 $113.71 $101.68 8,276,789
2018-09-07 $114.50 $114.77 $113.63 $114.32 $102.23 10,955,590
2018-09-06 $114.50 $114.70 $113.50 $114.10 $102.03 9,877,635
2018-09-05 $115.00 $115.70 $114.25 $114.59 $102.47 11,462,446
2018-09-04 $114.34 $115.24 $113.63 $115.15 $102.97 10,174,177
2018-08-31 $114.83 $114.84 $113.82 $114.58 $102.46 13,065,719
2018-08-30 $115.59 $116.04 $114.98 $115.19 $103.01 8,991,802
2018-08-29 $116.35 $116.37 $115.36 $115.76 $103.52 7,221,744
2018-08-28 $117.00 $117.03 $115.97 $116.14 $103.86 8,302,618
2018-08-27 $115.22 $117.28 $115.17 $116.71 $104.37 13,768,021
2018-08-24 $114.98 $115.22 $114.45 $114.68 $102.55 8,845,718
2018-08-23 $114.96 $115.15 $114.43 $114.73 $102.60 9,265,593
2018-08-22 $115.31 $115.41 $114.78 $114.97 $102.81 8,314,901
2018-08-21 $115.37 $116.39 $114.88 $115.32 $103.12 10,976,680
2018-08-20 $114.59 $115.05 $114.11 $114.62 $102.50 8,618,739
2018-08-17 $114.64 $115.07 $114.30 $114.77 $102.63 8,505,111
2018-08-16 $114.35 $115.31 $114.30 $114.77 $102.63 10,118,820
2018-08-15 $113.82 $114.33 $112.97 $113.70 $101.68 10,152,082
2018-08-14 $114.27 $115.04 $113.65 $114.65 $102.53 10,597,611
2018-08-13 $115.56 $115.88 $113.82 $113.89 $101.85 10,340,337
2018-08-10 $115.50 $115.95 $114.68 $115.73 $103.49 12,630,949
2018-08-09 $117.51 $117.72 $116.70 $116.88 $104.52 9,694,541
2018-08-08 $117.33 $118.27 $117.28 $117.79 $105.33 8,997,220
2018-08-07 $117.74 $118.29 $117.33 $117.55 $105.12 10,562,067
2018-08-06 $116.79 $117.53 $116.18 $117.12 $104.73 9,857,351
2018-08-03 $116.00 $117.13 $115.94 $117.09 $104.71 11,016,102
2018-08-02 $114.57 $116.25 $114.33 $116.15 $103.87 11,058,108
2018-08-01 $115.75 $116.69 $115.28 $115.66 $103.43 13,531,590
2018-07-31 $117.08 $117.08 $114.82 $114.95 $102.79 15,843,763
2018-07-30 $116.28 $117.61 $116.06 $116.73 $104.39 13,411,618
2018-07-27 $115.18 $116.30 $114.81 $116.03 $103.76 12,805,930
2018-07-26 $115.42 $115.59 $114.58 $114.85 $102.70 11,897,769
2018-07-25 $113.88 $115.52 $113.38 $115.18 $103.00 13,331,966
2018-07-24 $113.55 $114.78 $113.42 $114.15 $102.08 14,000,419
2018-07-23 $111.06 $114.24 $110.93 $113.35 $101.36 18,140,010
2018-07-20 $110.00 $111.74 $109.78 $111.28 $99.51 13,582,631
2018-07-19 $111.06 $111.09 $109.73 $109.89 $98.27 16,775,305
2018-07-18 $110.42 $112.12 $110.20 $111.53 $99.74 14,244,944
2018-07-17 $110.69 $110.93 $109.75 $110.50 $98.81 14,821,876
2018-07-16 $107.05 $110.77 $106.98 $110.58 $98.89 24,662,621
2018-07-13 $107.30 $107.80 $105.14 $106.36 $95.11 21,303,844
2018-07-12 $107.42 $107.56 $105.97 $106.85 $95.55 12,456,754
2018-07-11 $106.31 $107.06 $106.21 $106.39 $95.14 10,186,482
2018-07-10 $108.02 $108.40 $106.53 $106.62 $95.34 14,575,873
2018-07-09 $104.71 $107.46 $104.71 $107.28 $95.93 13,900,793
2018-07-06 $103.12 $104.50 $102.20 $104.06 $93.06 12,173,700
2018-07-05 $104.13 $104.38 $103.53 $103.72 $92.75 10,723,412
2018-07-03 $105.41 $105.78 $103.52 $103.61 $92.16 8,311,680
2018-07-02 $103.72 $105.09 $103.38 $105.08 $93.46 11,130,044
2018-06-29 $106.68 $106.90 $104.15 $104.20 $92.68 18,972,393
2018-06-28 $103.68 $105.46 $103.51 $104.93 $93.33 14,491,252
2018-06-27 $104.68 $105.92 $103.23 $103.24 $91.83 16,270,587
2018-06-26 $104.71 $105.21 $103.11 $104.86 $93.27 17,086,772
2018-06-25 $105.66 $105.70 $103.96 $104.79 $93.20 16,907,607
2018-06-22 $108.16 $108.37 $105.51 $105.75 $94.06 19,938,788
2018-06-21 $107.10 $108.21 $106.53 $107.51 $95.62 11,048,735
2018-06-20 $108.18 $108.64 $107.44 $107.54 $95.65 8,876,903
2018-06-19 $106.90 $107.88 $106.60 $107.55 $95.66 12,707,154
2018-06-18 $107.26 $108.40 $106.69 $108.18 $96.22 9,786,825
2018-06-15 $107.80 $108.38 $106.27 $107.90 $95.97 26,028,572
2018-06-14 $110.28 $110.36 $107.78 $108.03 $96.09 20,487,343
2018-06-13 $110.46 $111.45 $109.58 $109.97 $97.81 14,979,749
2018-06-12 $111.14 $111.53 $109.52 $110.19 $98.01 15,294,082
2018-06-11 $111.12 $111.91 $110.77 $110.83 $98.58 12,642,897
2018-06-08 $110.62 $111.14 $110.06 $111.11 $98.83 10,383,168
2018-06-07 $111.18 $111.50 $110.03 $110.80 $98.55 13,444,427
2018-06-06 $108.66 $110.74 $108.48 $110.36 $98.16 15,453,563
2018-06-05 $108.24 $108.31 $107.07 $107.84 $95.92 10,415,231
2018-06-04 $108.99 $109.26 $108.27 $108.45 $96.46 9,415,437
2018-06-01 $108.34 $108.94 $107.80 $108.40 $96.42 13,594,185
2018-05-31 $107.95 $108.19 $106.42 $107.01 $95.18 19,808,203
2018-05-30 $107.64 $108.60 $106.65 $108.35 $96.37 17,490,845
2018-05-29 $109.18 $109.20 $104.96 $105.93 $94.22 30,643,840
2018-05-25 $110.46 $111.08 $110.20 $110.66 $98.43 8,283,548
2018-05-24 $112.14 $112.15 $110.12 $111.23 $98.93 14,084,769
2018-05-23 $112.51 $112.77 $111.12 $112.49 $100.05 11,453,916
2018-05-22 $112.35 $114.29 $112.29 $113.01 $100.52 11,507,550
2018-05-21 $112.05 $112.54 $111.92 $112.15 $99.75 9,441,931
2018-05-18 $112.75 $112.80 $110.84 $111.13 $98.84 11,806,349
2018-05-17 $113.20 $113.41 $112.20 $112.96 $100.47 8,617,204
2018-05-16 $112.89 $113.69 $112.63 $113.34 $100.81 7,571,089
2018-05-15 $113.91 $113.91 $112.57 $113.03 $100.53 11,536,212
2018-05-14 $114.11 $114.70 $113.74 $113.90 $101.31 8,710,654
2018-05-11 $114.49 $114.73 $113.67 $113.86 $101.27 10,253,045
2018-05-10 $113.19 $114.44 $112.75 $114.29 $101.65 9,159,709
2018-05-09 $111.44 $113.64 $111.03 $113.41 $100.87 11,368,094
2018-05-08 $109.53 $111.34 $109.28 $110.99 $98.72 12,543,228
2018-05-07 $108.76 $109.68 $108.36 $109.37 $97.28 9,356,721
2018-05-04 $106.43 $108.74 $105.98 $108.43 $96.44 11,967,906
2018-05-03 $107.59 $107.77 $105.18 $107.24 $95.38 15,379,091
2018-05-02 $108.11 $109.49 $107.73 $107.92 $95.99 12,162,086
2018-05-01 $108.45 $108.97 $107.54 $108.78 $96.75 10,503,353
2018-04-30 $109.75 $110.30 $108.75 $108.78 $96.75 13,744,860
2018-04-27 $109.55 $110.16 $109.13 $109.40 $97.31 9,383,967
2018-04-26 $109.97 $110.82 $109.34 $110.10 $97.93 10,299,488
2018-04-25 $110.27 $110.53 $108.60 $109.99 $97.83 13,546,110
2018-04-24 $111.75 $112.90 $109.59 $110.41 $98.20 16,453,112
2018-04-23 $111.57 $111.95 $110.63 $110.93 $98.67 11,285,831
2018-04-20 $112.30 $112.74 $110.88 $111.47 $99.15 15,584,384
2018-04-19 $109.53 $111.87 $109.50 $111.72 $99.37 17,910,955
2018-04-18 $110.53 $111.07 $108.89 $109.32 $97.23 16,081,436
2018-04-17 $111.37 $111.92 $109.99 $110.21 $98.03 15,501,350
2018-04-16 $110.94 $111.47 $109.79 $110.21 $98.03 16,580,538
2018-04-13 $115.02 $115.15 $109.05 $110.30 $98.11 39,152,760
2018-04-12 $111.56 $114.39 $111.50 $113.37 $100.84 16,435,523
2018-04-11 $111.66 $111.81 $110.52 $110.62 $98.39 14,503,294
2018-04-10 $112.13 $112.87 $111.42 $112.51 $100.07 14,003,640
2018-04-09 $110.01 $112.98 $109.89 $110.40 $98.19 15,974,349
2018-04-06 $110.55 $111.55 $107.82 $109.09 $97.03 18,906,018
2018-04-05 $111.63 $112.83 $111.39 $111.88 $99.51 16,627,035
2018-04-04 $107.10 $111.21 $107.02 $110.99 $98.23 15,302,608
2018-04-03 $108.36 $109.50 $107.26 $109.33 $96.76 14,050,737
2018-04-02 $109.96 $110.73 $106.08 $107.85 $95.45 18,822,525
2018-03-29 $108.50 $110.78 $107.78 $109.97 $97.32 13,274,639
2018-03-28 $108.28 $109.17 $106.65 $108.00 $95.58 19,189,269
2018-03-27 $111.07 $111.69 $107.30 $108.17 $95.73 17,889,027
2018-03-26 $109.19 $111.16 $108.65 $110.31 $97.63 19,970,585
2018-03-23 $110.27 $110.92 $106.76 $107.01 $94.71 22,802,836
2018-03-22 $113.20 $113.60 $109.54 $109.95 $97.31 21,841,249
2018-03-21 $114.81 $116.63 $114.21 $114.74 $101.55 13,357,632
2018-03-20 $114.87 $115.45 $114.45 $114.64 $101.46 9,795,545
2018-03-19 $115.10 $115.45 $113.30 $114.53 $101.36 11,616,894
2018-03-16 $115.34 $116.60 $115.34 $115.44 $102.17 19,466,307
2018-03-15 $115.87 $116.00 $114.83 $115.24 $101.99 8,735,890
2018-03-14 $116.56 $116.59 $114.60 $114.95 $101.73 12,889,657
2018-03-13 $118.20 $118.47 $115.83 $116.25 $102.88 13,242,100
2018-03-12 $118.00 $118.75 $117.25 $117.66 $104.13 12,031,063
2018-03-09 $116.55 $118.08 $115.67 $118.04 $104.47 14,348,484
2018-03-08 $115.11 $115.23 $113.21 $114.74 $101.55 11,006,186
2018-03-07 $113.75 $115.10 $113.11 $114.73 $101.54 13,006,514
2018-03-06 $115.64 $115.82 $114.32 $115.16 $101.92 10,674,360
2018-03-05 $112.05 $115.93 $111.89 $115.06 $101.83 13,933,039
2018-03-02 $112.39 $113.56 $111.12 $113.32 $100.29 18,353,697
2018-03-01 $115.48 $116.64 $112.65 $113.43 $100.39 18,690,017
2018-02-28 $117.82 $118.49 $115.34 $115.50 $102.22 17,420,742
2018-02-27 $118.91 $119.33 $117.35 $117.36 $103.87 17,209,324
2018-02-26 $118.14 $118.90 $117.32 $118.77 $105.11 16,288,996
2018-02-23 $115.31 $117.39 $115.31 $117.31 $103.82 11,530,334
2018-02-22 $115.50 $116.43 $114.76 $114.98 $101.76 16,948,646
2018-02-21 $115.00 $117.45 $114.67 $115.19 $101.94 14,178,550
2018-02-20 $114.65 $115.39 $113.97 $114.71 $101.52 13,081,905
2018-02-16 $114.55 $116.07 $114.50 $114.68 $101.49 13,134,927
2018-02-15 $115.74 $115.99 $114.22 $115.51 $102.23 11,861,147
2018-02-14 $112.63 $115.27 $112.53 $115.03 $101.80 15,120,013
2018-02-13 $111.32 $113.05 $110.80 $112.43 $99.50 16,058,124
2018-02-12 $111.17 $112.73 $110.07 $111.74 $98.89 17,798,897
2018-02-09 $109.10 $111.05 $106.23 $110.04 $97.39 28,113,646
2018-02-08 $113.11 $113.11 $107.84 $107.88 $95.48 26,991,043
2018-02-07 $111.55 $114.45 $111.15 $112.87 $99.89 21,667,080
2018-02-06 $106.85 $112.48 $106.61 $112.11 $99.22 32,475,810
2018-02-05 $113.00 $114.59 $103.98 $108.80 $96.29 28,870,140
2018-02-02 $116.49 $116.92 $114.09 $114.28 $101.14 16,301,339
2018-02-01 $115.77 $116.99 $115.48 $116.87 $103.43 13,683,672
2018-01-31 $115.65 $116.66 $115.16 $115.67 $102.37 13,079,792
2018-01-30 $115.53 $116.60 $114.98 $115.11 $101.87 13,876,672
2018-01-29 $116.02 $117.35 $116.02 $116.20 $102.84 11,012,943
2018-01-26 $115.70 $116.32 $114.96 $116.32 $102.94 12,008,030
2018-01-25 $116.04 $116.17 $115.08 $115.70 $102.40 12,406,626
2018-01-24 $114.86 $116.00 $114.66 $115.67 $102.37 14,736,484
2018-01-23 $113.67 $114.64 $113.35 $114.21 $101.08 11,848,690
2018-01-22 $112.66 $114.39 $112.50 $114.33 $101.18 11,904,339
2018-01-19 $113.94 $114.34 $112.80 $113.01 $100.02 18,696,398
2018-01-18 $112.76 $113.72 $112.27 $113.26 $100.24 14,541,044
2018-01-17 $111.89 $113.30 $111.31 $112.99 $100.00 14,906,568
2018-01-16 $111.51 $113.43 $111.07 $112.27 $99.36 22,714,181
2018-01-12 $111.65 $112.85 $110.84 $112.67 $99.71 18,847,148
2018-01-11 $110.67 $110.93 $110.05 $110.84 $98.09 13,377,611
2018-01-10 $109.47 $110.70 $109.39 $110.25 $97.57 13,253,418
2018-01-09 $108.72 $109.63 $108.49 $109.05 $96.51 13,175,074
2018-01-08 $108.15 $108.68 $107.70 $108.50 $96.02 11,869,809
2018-01-05 $109.26 $109.55 $107.78 $108.34 $95.88 13,300,254
2018-01-04 $108.36 $110.03 $108.20 $109.04 $96.50 12,921,332
2018-01-03 $107.86 $108.49 $107.48 $108.06 $95.15 11,799,489
2018-01-02 $107.63 $108.02 $106.81 $107.95 $95.05 13,560,772
2017-12-29 $108.09 $108.28 $106.94 $106.94 $94.16 8,849,977
2017-12-28 $107.40 $107.84 $107.16 $107.79 $94.91 7,428,401
2017-12-27 $106.67 $107.29 $106.67 $107.22 $94.41 8,816,072
2017-12-26 $107.20 $107.99 $106.40 $107.02 $94.23 7,383,122
2017-12-22 $108.20 $108.46 $106.81 $107.45 $94.61 10,017,748
2017-12-21 $106.63 $108.07 $106.56 $107.83 $94.94 12,227,285
2017-12-20 $107.61 $107.73 $106.09 $106.14 $93.46 12,991,794
2017-12-19 $107.29 $107.49 $106.44 $106.51 $93.78 12,026,582
2017-12-18 $107.31 $107.63 $106.48 $106.96 $94.18 12,633,719
2017-12-15 $105.72 $106.52 $105.20 $106.14 $93.46 29,181,431
2017-12-14 $106.02 $106.45 $104.64 $104.66 $92.15 12,981,961
2017-12-13 $106.70 $107.11 $105.48 $105.51 $92.90 14,873,861
2017-12-12 $105.92 $107.37 $105.54 $106.85 $94.08 13,974,084
2017-12-11 $105.72 $106.06 $105.31 $105.62 $93.00 10,542,969
2017-12-08 $105.08 $105.94 $104.34 $105.93 $93.27 13,426,210
2017-12-07 $103.95 $105.19 $103.73 $104.62 $92.12 13,352,416
2017-12-06 $105.41 $105.76 $104.53 $104.93 $92.39 15,276,021
2017-12-05 $107.17 $107.41 $104.12 $105.72 $93.09 17,157,120
2017-12-04 $107.73 $108.40 $106.77 $106.95 $94.17 23,576,608
2017-12-01 $104.90 $105.32 $102.20 $104.79 $92.27 19,683,510
2017-11-30 $104.74 $106.66 $104.04 $104.52 $92.03 23,945,890
2017-11-29 $102.41 $104.22 $101.96 $103.73 $91.33 21,105,546
2017-11-28 $98.21 $101.70 $97.97 $101.36 $89.25 16,659,336
2017-11-27 $98.31 $99.13 $97.93 $97.93 $86.23 10,640,797
2017-11-24 $98.83 $98.90 $98.26 $98.32 $86.57 3,680,043
2017-11-22 $99.03 $99.52 $98.59 $98.64 $86.85 7,339,392
2017-11-21 $99.50 $99.55 $98.91 $98.93 $87.11 9,754,591
2017-11-20 $98.45 $99.15 $97.76 $99.01 $87.18 9,439,004
2017-11-17 $97.82 $98.41 $97.57 $98.14 $86.41 8,989,195
2017-11-16 $98.53 $99.06 $98.31 $98.47 $86.70 9,766,570
2017-11-15 $96.39 $98.74 $95.95 $98.19 $86.46 15,301,763
2017-11-14 $97.34 $97.78 $96.85 $97.27 $85.65 10,011,823
2017-11-13 $96.69 $98.05 $96.62 $97.86 $86.16 9,238,254
2017-11-10 $97.81 $98.34 $97.50 $97.51 $85.86 9,237,057
2017-11-09 $97.12 $98.22 $96.81 $97.63 $85.96 13,680,076
2017-11-08 $98.27 $98.37 $97.15 $97.64 $85.97 14,259,725
2017-11-07 $100.56 $100.75 $98.25 $98.75 $86.95 15,207,594
2017-11-06 $101.34 $101.69 $100.66 $100.78 $88.74 8,103,382
2017-11-03 $101.10 $101.53 $100.73 $101.41 $89.29 7,059,798
2017-11-02 $100.87 $101.77 $100.16 $101.59 $89.45 8,667,658
2017-11-01 $101.10 $101.70 $100.73 $100.92 $88.86 8,334,064
2017-10-31 $101.37 $101.70 $100.57 $100.61 $88.59 8,582,219
2017-10-30 $101.13 $101.93 $100.87 $101.41 $89.29 8,835,379
2017-10-27 $101.43 $102.23 $101.05 $101.77 $89.61 9,854,515
2017-10-26 $101.35 $102.42 $101.32 $101.74 $89.58 13,044,172
2017-10-25 $101.25 $101.45 $100.19 $101.04 $88.96 12,852,002
2017-10-24 $99.88 $101.19 $99.76 $100.92 $88.86 12,867,365
2017-10-23 $99.51 $99.99 $99.24 $99.34 $87.47 9,081,984
2017-10-20 $99.28 $99.89 $98.73 $99.51 $87.62 15,245,764
2017-10-19 $97.19 $98.20 $97.09 $98.11 $86.38 9,131,766
2017-10-18 $98.15 $98.55 $97.63 $97.99 $86.28 9,971,531
2017-10-17 $98.07 $98.18 $97.32 $97.62 $85.95 10,222,345
2017-10-16 $96.34 $97.95 $96.34 $97.84 $86.15 12,390,156
2017-10-13 $95.48 $96.71 $94.96 $95.86 $84.40 13,150,851
2017-10-12 $97.30 $97.50 $95.62 $95.99 $84.52 18,166,884
2017-10-11 $96.83 $97.01 $96.14 $96.84 $85.27 14,075,067
2017-10-10 $96.46 $97.18 $96.24 $97.13 $85.52 10,601,283
2017-10-09 $96.96 $97.07 $96.14 $96.41 $84.89 7,755,464
2017-10-06 $97.55 $97.64 $96.47 $96.92 $85.34 9,034,019
2017-10-05 $96.00 $97.40 $95.55 $97.09 $85.49 13,455,414
2017-10-04 $97.30 $97.44 $96.28 $96.36 $84.36 12,135,140
2017-10-03 $96.83 $97.43 $96.77 $97.35 $85.22 9,616,424
2017-10-02 $95.77 $96.88 $95.46 $96.84 $84.78 12,873,045
2017-09-29 $95.30 $95.52 $95.02 $95.51 $83.61 11,112,065
2017-09-28 $95.59 $95.88 $94.91 $95.38 $83.50 10,226,296
2017-09-27 $94.97 $95.72 $94.58 $95.18 $83.32 14,862,076
2017-09-26 $93.78 $94.03 $93.34 $93.70 $82.03 9,308,871
2017-09-25 $94.51 $94.88 $93.45 $94.12 $82.40 10,334,950
2017-09-22 $94.70 $94.98 $94.43 $94.83 $83.02 7,783,377
2017-09-21 $94.46 $95.37 $94.19 $95.03 $83.19 9,858,800
2017-09-20 $94.10 $95.29 $93.71 $94.60 $82.82 15,121,034
2017-09-19 $92.71 $94.36 $92.52 $93.94 $82.24 12,467,547
2017-09-18 $91.93 $93.14 $91.85 $92.92 $81.35 11,122,136
2017-09-15 $91.08 $91.71 $90.76 $91.62 $80.21 17,937,920
2017-09-14 $91.20 $91.53 $90.74 $90.97 $79.64 10,531,239
2017-09-13 $90.61 $91.50 $90.32 $91.15 $79.80 12,402,244
2017-09-12 $90.17 $91.25 $90.10 $90.89 $79.57 13,975,804
2017-09-11 $89.39 $90.25 $88.95 $89.79 $78.61 12,701,402
2017-09-08 $88.31 $89.42 $88.24 $88.42 $77.41 14,070,497
2017-09-07 $90.11 $90.13 $88.08 $88.53 $77.50 14,390,438
2017-09-06 $90.00 $90.52 $89.64 $90.11 $78.89 11,539,007
2017-09-05 $91.02 $91.11 $89.02 $89.51 $78.36 16,897,304
2017-09-01 $91.25 $92.36 $90.95 $91.70 $80.28 9,726,950
2017-08-31 $91.81 $91.85 $90.80 $90.89 $79.57 13,178,277
2017-08-30 $91.25 $91.88 $91.19 $91.31 $79.94 8,307,348
2017-08-29 $90.45 $91.31 $90.31 $91.10 $79.75 10,836,730
2017-08-28 $92.16 $92.19 $91.13 $91.60 $80.19 7,124,879
2017-08-25 $91.88 $92.48 $91.80 $91.89 $80.44 11,535,985
2017-08-24 $91.93 $92.12 $91.41 $91.52 $80.12 8,484,277
2017-08-23 $90.87 $92.34 $90.84 $91.67 $80.25 8,751,833
2017-08-22 $91.07 $91.71 $91.00 $91.56 $80.16 9,124,382
2017-08-21 $90.85 $90.94 $90.16 $90.63 $79.34 10,331,178
2017-08-18 $90.31 $91.54 $90.19 $90.74 $79.44 12,884,643
2017-08-17 $91.76 $91.96 $90.50 $90.65 $79.36 13,383,193
2017-08-16 $93.04 $93.23 $91.88 $92.09 $80.62 10,876,281
2017-08-15 $93.31 $93.56 $92.65 $92.73 $81.18 8,473,075
2017-08-14 $92.37 $92.90 $92.33 $92.49 $80.97 10,901,790
2017-08-11 $92.13 $92.67 $91.24 $91.42 $80.03 10,548,529
2017-08-10 $92.90 $93.07 $92.07 $92.19 $80.71 13,071,446
2017-08-09 $92.98 $93.68 $92.83 $93.53 $81.88 11,085,518
2017-08-08 $93.95 $95.22 $93.60 $93.68 $82.01 13,108,001
2017-08-07 $93.89 $94.19 $93.71 $94.02 $82.31 7,917,204
2017-08-04 $93.50 $94.40 $93.47 $93.66 $81.99 14,292,087
2017-08-03 $92.70 $93.13 $92.24 $92.50 $80.98 11,052,753
2017-08-02 $92.87 $93.21 $92.51 $93.11 $81.51 10,118,266
2017-08-01 $92.49 $93.14 $92.28 $93.03 $81.44 12,424,667
2017-07-31 $91.51 $92.36 $91.50 $91.80 $80.37 11,464,113
2017-07-28 $91.45 $91.75 $90.91 $91.28 $79.91 9,324,572
2017-07-27 $91.83 $92.06 $91.16 $91.55 $80.15 12,291,480
2017-07-26 $93.10 $93.19 $91.68 $91.93 $80.48 11,770,362
2017-07-25 $92.37 $93.52 $92.27 $92.80 $81.24 16,370,958
2017-07-24 $90.96 $91.54 $90.91 $91.28 $79.91 10,693,182
2017-07-21 $91.06 $91.36 $90.52 $90.89 $79.57 10,763,644
2017-07-20 $91.15 $91.72 $90.90 $91.20 $79.84 11,520,115
2017-07-19 $91.34 $91.62 $91.00 $91.20 $79.84 10,828,549
2017-07-18 $90.45 $91.58 $90.32 $91.07 $79.73 14,532,655
2017-07-17 $91.82 $91.99 $91.25 $91.39 $80.01 14,268,241
2017-07-14 $90.81 $92.61 $90.58 $92.25 $80.76 22,123,551
2017-07-13 $92.69 $93.38 $92.34 $93.10 $81.50 12,683,514
2017-07-12 $92.61 $92.83 $92.07 $92.51 $80.99 13,513,416
2017-07-11 $93.33 $93.33 $92.28 $92.83 $81.27 12,670,757
2017-07-10 $93.50 $93.68 $93.09 $93.19 $81.58 13,907,914
2017-07-07 $93.96 $94.17 $93.23 $93.85 $82.16 12,257,414
2017-07-06 $93.54 $94.51 $92.88 $93.38 $81.75 15,886,688
2017-07-05 $93.12 $93.79 $92.61 $93.68 $82.01 17,335,923
2017-07-03 $91.56 $93.48 $91.41 $92.75 $81.20 13,207,098
2017-06-30 $91.96 $92.00 $91.16 $91.40 $79.59 16,331,796
2017-06-29 $92.34 $92.65 $90.31 $91.15 $79.37 27,485,083
2017-06-28 $88.60 $90.07 $88.60 $89.82 $78.21 16,908,394
2017-06-27 $87.71 $88.94 $87.50 $88.05 $76.67 15,270,092
2017-06-26 $87.01 $87.67 $86.62 $87.24 $75.96 10,048,645
2017-06-23 $87.66 $88.00 $86.61 $86.86 $75.63 18,711,638
2017-06-22 $86.93 $87.36 $86.65 $87.02 $75.77 12,078,445
2017-06-21 $87.48 $87.55 $86.76 $87.12 $75.86 9,997,516
2017-06-20 $87.75 $87.92 $87.37 $87.52 $76.21 11,163,854
2017-06-19 $86.97 $88.23 $86.85 $88.07 $76.69 15,719,617
2017-06-16 $86.85 $86.96 $86.02 $86.18 $75.04 16,811,949
2017-06-15 $86.25 $87.08 $86.24 $86.57 $75.38 12,445,517
2017-06-14 $86.77 $87.31 $85.82 $87.09 $75.83 16,086,195
2017-06-13 $87.55 $87.85 $86.98 $87.27 $75.99 12,514,538
2017-06-12 $87.32 $87.74 $86.29 $86.98 $75.74 15,952,561
2017-06-09 $85.51 $87.05 $85.39 $86.96 $75.72 18,695,177
2017-06-08 $83.91 $85.73 $83.89 $84.95 $73.97 17,676,035
2017-06-07 $83.31 $84.11 $83.10 $83.91 $73.06 13,571,941
2017-06-06 $82.29 $83.22 $82.13 $82.96 $72.24 11,909,197
2017-06-05 $82.64 $83.51 $82.58 $82.79 $72.09 9,024,362
2017-06-02 $82.29 $82.99 $81.98 $82.64 $71.96 14,934,042
2017-06-01 $82.46 $83.08 $81.65 $83.06 $72.32 17,049,552
2017-05-31 $83.73 $83.82 $81.64 $82.15 $71.53 27,186,630
2017-05-30 $85.13 $85.15 $83.78 $83.90 $73.06 12,534,562
2017-05-26 $85.11 $85.56 $85.02 $85.36 $74.33 8,087,540
2017-05-25 $85.99 $86.08 $85.08 $85.35 $74.32 12,223,841
2017-05-24 $85.88 $85.97 $85.24 $85.71 $74.63 9,833,833
2017-05-23 $84.75 $86.07 $84.51 $85.76 $74.68 11,671,563
2017-05-22 $85.18 $85.29 $84.21 $84.70 $73.75 11,581,646
2017-05-19 $84.21 $85.34 $84.15 $84.78 $73.82 13,352,902
2017-05-18 $84.07 $84.80 $83.36 $83.96 $73.11 23,316,342
2017-05-17 $86.11 $86.39 $83.97 $84.27 $73.38 24,243,226
2017-05-16 $87.36 $88.09 $87.34 $87.61 $76.29 9,718,751
2017-05-15 $87.10 $87.49 $86.86 $87.34 $76.05 8,824,015
2017-05-12 $86.68 $87.05 $86.34 $86.92 $75.69 8,612,437
2017-05-11 $87.09 $87.48 $86.35 $87.16 $75.89 10,771,739
2017-05-10 $86.53 $87.48 $86.47 $87.43 $76.13 8,325,404
2017-05-09 $87.26 $87.84 $86.50 $86.75 $75.54 9,670,517
2017-05-08 $87.04 $87.32 $86.65 $87.10 $75.84 8,160,851
2017-05-05 $87.25 $87.34 $86.42 $87.00 $75.76 9,362,839
2017-05-04 $87.69 $87.73 $86.57 $87.10 $75.84 11,525,880
2017-05-03 $86.06 $87.10 $86.02 $87.00 $75.76 11,512,592
2017-05-02 $86.71 $86.88 $86.02 $86.50 $75.32 14,076,599
2017-05-01 $87.36 $87.74 $86.56 $87.06 $75.81 15,683,989
2017-04-28 $87.60 $87.85 $86.95 $87.00 $75.76 10,727,966
2017-04-27 $88.37 $88.37 $87.01 $87.61 $76.29 13,270,774
2017-04-26 $88.35 $89.05 $88.14 $88.43 $77.00 12,743,590
2017-04-25 $88.55 $89.13 $88.26 $88.26 $76.85 18,145,138
2017-04-24 $86.55 $88.05 $86.42 $87.50 $76.19 25,468,285
2017-04-21 $85.50 $85.68 $84.51 $84.52 $73.60 19,820,592
2017-04-20 $84.98 $85.78 $84.55 $85.55 $74.49 15,631,454
2017-04-19 $85.50 $85.92 $84.36 $84.46 $73.54 17,588,506
2017-04-18 $85.36 $85.63 $84.74 $85.16 $74.15 14,127,049
2017-04-17 $84.44 $86.08 $84.37 $85.86 $74.76 19,071,650
2017-04-13 $85.50 $86.99 $84.40 $84.40 $73.49 30,529,763
2017-04-12 $85.93 $85.95 $85.03 $85.40 $74.36 14,730,636
2017-04-11 $85.54 $85.79 $84.80 $85.73 $74.65 14,687,360
2017-04-10 $86.08 $86.69 $85.40 $85.88 $74.78 15,081,616
2017-04-07 $85.93 $86.81 $85.71 $86.18 $75.04 13,092,979
2017-04-06 $85.98 $86.91 $85.25 $86.48 $75.30 14,379,588
2017-04-05 $88.42 $88.54 $86.13 $86.19 $75.05 17,635,486
2017-04-04 $86.89 $87.67 $86.72 $87.31 $76.02 14,278,332
2017-04-03 $87.99 $88.17 $86.60 $87.52 $75.77 19,827,340
2017-03-31 $88.71 $88.74 $87.75 $87.84 $76.05 16,987,605
2017-03-30 $88.20 $89.46 $88.12 $89.03 $77.08 11,630,996
2017-03-29 $88.60 $88.82 $88.08 $88.27 $76.42 10,207,578
2017-03-28 $87.02 $89.02 $86.98 $88.60 $76.71 16,253,024
2017-03-27 $85.53 $87.40 $85.23 $87.24 $75.53 16,689,294
2017-03-24 $87.79 $88.09 $86.77 $87.29 $75.57 16,091,347
2017-03-23 $87.21 $88.50 $87.09 $87.39 $75.66 16,090,092
2017-03-22 $86.89 $88.07 $86.01 $87.53 $75.78 21,741,025
2017-03-21 $90.36 $90.64 $87.06 $87.39 $75.66 33,089,241
2017-03-20 $90.27 $91.17 $89.79 $90.03 $77.95 14,623,597
2017-03-17 $91.83 $92.04 $90.65 $90.68 $78.51 21,734,743
2017-03-16 $92.03 $92.81 $91.57 $91.64 $79.34 14,492,039
2017-03-15 $91.80 $92.55 $91.13 $91.73 $79.42 16,601,394
2017-03-14 $91.02 $91.65 $90.77 $91.51 $79.23 10,237,702
2017-03-13 $91.31 $91.78 $90.93 $91.36 $79.10 10,004,297
2017-03-10 $91.95 $92.00 $90.53 $91.28 $79.03 13,728,498
2017-03-09 $91.60 $92.14 $91.15 $91.57 $79.28 13,726,237
2017-03-08 $92.68 $92.85 $91.10 $91.21 $78.97 17,378,401
2017-03-07 $91.64 $92.09 $91.21 $91.41 $79.14 11,156,675
2017-03-06 $92.25 $92.32 $91.10 $91.92 $79.58 15,059,178
2017-03-03 $92.23 $93.11 $92.19 $92.80 $80.35 12,861,607
2017-03-02 $93.87 $93.92 $92.03 $92.14 $79.77 16,847,601
2017-03-01 $92.79 $93.98 $92.61 $93.60 $81.04 24,451,380
2017-02-28 $89.85 $90.82 $89.59 $90.62 $78.46 15,182,470
2017-02-27 $90.32 $90.73 $90.02 $90.43 $78.29 12,360,378
2017-02-24 $90.18 $90.54 $89.73 $90.33 $78.21 15,060,818
2017-02-23 $91.18 $91.34 $90.52 $91.13 $78.90 11,066,952
2017-02-22 $90.52 $91.30 $90.42 $91.06 $78.84 11,838,980
2017-02-21 $90.51 $91.15 $90.46 $91.01 $78.80 14,067,806
2017-02-17 $89.82 $90.47 $89.69 $90.23 $78.12 15,776,559
2017-02-16 $90.40 $91.04 $89.77 $90.53 $78.38 17,672,724
2017-02-15 $90.08 $90.87 $89.35 $90.59 $78.43 17,381,807
2017-02-14 $88.30 $89.70 $88.11 $89.56 $77.54 17,930,733
2017-02-13 $87.44 $88.74 $87.43 $88.15 $76.32 18,739,103
2017-02-10 $87.48 $87.48 $86.89 $87.00 $75.32 10,992,466
2017-02-09 $86.42 $87.33 $86.13 $87.20 $75.50 13,749,123
2017-02-08 $86.18 $86.31 $85.37 $85.96 $74.42 13,970,278
2017-02-07 $87.14 $87.40 $86.48 $86.72 $75.08 9,391,232
2017-02-06 $86.79 $87.45 $86.61 $86.77 $75.12 11,828,361
2017-02-03 $86.19 $87.31 $85.87 $87.18 $75.48 17,878,630
2017-02-02 $84.34 $84.91 $84.16 $84.59 $73.24 11,081,359
2017-02-01 $85.54 $86.10 $84.68 $84.95 $73.55 15,430,058
2017-01-31 $85.60 $86.15 $84.09 $84.63 $73.27 15,640,073
2017-01-30 $86.19 $86.50 $85.32 $86.03 $74.48 13,660,409
2017-01-27 $86.66 $86.98 $86.27 $86.93 $75.26 12,534,881
2017-01-26 $85.95 $86.95 $85.95 $86.75 $75.11 15,960,894
2017-01-25 $85.84 $86.17 $85.17 $86.03 $74.48 17,550,952
2017-01-24 $83.92 $85.00 $83.56 $84.72 $73.35 15,175,319
2017-01-23 $83.30 $84.00 $83.21 $83.71 $72.48 12,174,801
2017-01-20 $83.43 $83.83 $83.29 $83.67 $72.44 18,430,684
2017-01-19 $84.06 $84.67 $83.12 $83.30 $72.12 16,555,554
2017-01-18 $83.63 $84.23 $83.03 $83.94 $72.67 21,265,303
2017-01-17 $84.93 $85.22 $83.28 $83.55 $72.34 30,024,625
2017-01-13 $87.11 $88.17 $86.10 $86.70 $75.06 28,284,855
2017-01-12 $86.76 $87.27 $86.02 $86.24 $74.67 21,326,337
2017-01-11 $86.43 $87.08 $85.91 $87.08 $75.39 14,713,067
2017-01-10 $86.07 $86.90 $85.72 $86.43 $74.83 13,989,033
2017-01-09 $85.73 $86.77 $85.52 $86.18 $74.61 12,795,648
2017-01-06 $86.39 $86.62 $85.94 $86.12 $74.56 12,893,298
2017-01-05 $86.81 $87.11 $85.26 $86.11 $74.55 14,300,638
2017-01-04 $86.96 $87.18 $86.40 $86.91 $75.25 15,265,665
2017-01-03 $87.34 $87.76 $85.98 $87.23 $75.11 20,550,714
2016-12-30 $86.10 $86.42 $85.66 $86.29 $74.30 13,616,146
2016-12-29 $86.58 $86.67 $85.04 $85.89 $73.95 14,689,042
2016-12-28 $87.16 $87.39 $86.35 $86.50 $74.48 9,454,499
2016-12-27 $87.05 $87.16 $86.75 $87.13 $75.02 6,945,935
2016-12-23 $87.00 $87.15 $86.40 $87.05 $74.95 10,757,783
2016-12-22 $86.44 $87.17 $86.21 $86.89 $74.82 13,923,096
2016-12-21 $86.43 $86.81 $86.03 $86.75 $74.69 11,393,050
2016-12-20 $85.79 $86.54 $85.55 $86.53 $74.51 14,587,310
2016-12-19 $84.80 $85.44 $84.19 $85.43 $73.56 21,684,743
2016-12-16 $86.29 $86.29 $84.89 $84.94 $73.14 22,975,690
2016-12-15 $85.40 $86.49 $84.90 $86.00 $74.05 19,438,924
2016-12-14 $83.88 $86.12 $83.76 $84.73 $72.96 22,620,566
2016-12-13 $84.98 $85.67 $83.82 $84.76 $72.98 16,669,046
2016-12-12 $85.36 $85.79 $84.29 $84.73 $72.96 14,509,120
2016-12-09 $85.02 $85.50 $84.14 $85.49 $73.61 14,567,202
2016-12-08 $84.23 $85.50 $83.94 $85.12 $73.29 20,837,878
2016-12-07 $83.55 $84.09 $82.85 $84.07 $72.39 18,996,905
2016-12-06 $83.60 $83.81 $82.43 $83.69 $72.06 16,130,043
2016-12-05 $82.30 $83.29 $82.29 $83.26 $71.69 18,529,840
2016-12-02 $81.80 $81.83 $80.90 $81.60 $70.26 16,931,484
2016-12-01 $80.65 $82.28 $80.65 $81.79 $70.42 23,820,802
2016-11-30 $79.92 $80.53 $79.70 $80.17 $69.03 25,351,594
2016-11-29 $78.39 $79.16 $78.39 $78.92 $67.95 14,143,902
2016-11-28 $78.18 $78.87 $78.02 $78.32 $67.44 13,007,242
2016-11-25 $79.10 $79.45 $78.47 $78.83 $67.88 6,185,719
2016-11-23 $78.87 $79.24 $77.89 $78.86 $67.90 13,401,187
2016-11-22 $78.34 $78.56 $77.76 $78.53 $67.62 14,409,108
2016-11-21 $78.00 $78.17 $77.29 $78.05 $67.20 11,983,529
2016-11-18 $77.96 $78.42 $77.55 $77.71 $66.91 19,769,965
2016-11-17 $78.13 $78.46 $77.60 $78.02 $67.18 19,305,607
2016-11-16 $78.22 $78.35 $76.88 $77.40 $66.64 26,037,707
2016-11-15 $78.37 $79.41 $77.78 $79.36 $68.33 28,126,307
2016-11-14 $77.25 $80.44 $77.25 $79.51 $68.46 46,130,653
2016-11-11 $76.30 $76.73 $75.77 $76.69 $66.03 27,574,323
2016-11-10 $74.22 $77.25 $74.22 $76.65 $66.00 56,189,465
2016-11-09 $71.46 $74.15 $71.32 $73.25 $63.07 50,948,378
2016-11-08 $69.70 $70.55 $69.24 $70.03 $60.30 17,529,098
2016-11-07 $69.08 $69.97 $69.00 $69.88 $60.17 16,515,137
2016-11-04 $68.49 $68.56 $67.64 $67.76 $58.34 13,571,306
2016-11-03 $68.86 $69.19 $68.22 $68.38 $58.88 10,369,521
2016-11-02 $68.65 $68.85 $68.01 $68.68 $59.14 12,449,748
2016-11-01 $69.48 $69.78 $68.33 $68.97 $59.39 15,564,491
2016-10-31 $69.43 $69.58 $69.23 $69.26 $59.64 14,336,194
2016-10-28 $69.53 $69.55 $68.47 $69.11 $59.51 12,766,498
2016-10-27 $69.49 $69.77 $69.10 $69.23 $59.61 14,210,699
2016-10-26 $68.37 $69.25 $68.37 $69.13 $59.52 9,792,422
2016-10-25 $68.88 $68.93 $68.38 $68.80 $59.24 9,945,050
2016-10-24 $68.97 $69.05 $68.50 $68.87 $59.30 10,197,123
2016-10-21 $67.81 $68.53 $67.70 $68.49 $58.97 12,172,607
2016-10-20 $68.08 $68.68 $67.94 $68.26 $58.77 14,122,005
2016-10-19 $67.81 $68.50 $67.81 $68.35 $58.85 12,705,774
2016-10-18 $67.85 $68.21 $67.54 $67.70 $58.29 11,870,286
2016-10-17 $67.42 $67.79 $66.74 $67.17 $57.84 14,963,411
2016-10-14 $68.80 $69.03 $67.30 $67.52 $58.14 24,162,871
2016-10-13 $67.46 $67.87 $66.82 $67.74 $58.33 17,890,046
2016-10-12 $68.26 $68.59 $68.05 $68.13 $58.66 11,899,613
2016-10-11 $68.50 $68.82 $67.93 $68.31 $58.82 15,657,104
2016-10-10 $68.34 $69.06 $68.23 $68.64 $59.10 13,027,466
2016-10-07 $67.79 $68.18 $67.40 $68.11 $58.65 18,496,219
2016-10-06 $67.73 $67.97 $67.05 $67.87 $58.44 17,483,910
2016-10-05 $66.89 $68.07 $66.80 $67.69 $58.28 16,279,971
2016-10-04 $66.21 $67.18 $66.10 $66.60 $57.34 17,226,890
2016-10-03 $66.35 $66.92 $66.26 $66.51 $56.86 14,898,676
2016-09-30 $66.08 $67.06 $66.08 $66.59 $56.93 21,671,372
2016-09-29 $66.70 $67.21 $65.35 $65.65 $56.12 18,726,692
2016-09-28 $66.58 $66.77 $65.99 $66.71 $57.03 11,272,654
2016-09-27 $65.41 $66.41 $65.11 $66.36 $56.73 13,711,386
2016-09-26 $66.60 $66.80 $65.54 $65.78 $56.23 16,408,130
2016-09-23 $67.39 $67.90 $67.18 $67.25 $57.49 13,967,357
2016-09-22 $66.99 $67.42 $66.84 $67.39 $57.61 12,780,743
2016-09-21 $66.84 $67.13 $66.31 $66.84 $57.14 14,116,774
2016-09-20 $66.75 $66.85 $66.24 $66.46 $56.81 10,092,057
2016-09-19 $66.15 $66.64 $65.85 $66.19 $56.58 13,466,874
2016-09-16 $66.09 $66.26 $65.44 $65.82 $56.27 25,159,813
2016-09-15 $66.29 $66.93 $66.09 $66.64 $56.97 12,639,449
2016-09-14 $66.27 $67.25 $66.21 $66.40 $56.76 12,647,520
2016-09-13 $66.11 $66.86 $65.82 $66.53 $56.87 18,876,069
2016-09-12 $66.14 $67.30 $65.76 $67.06 $57.33 16,452,983
2016-09-09 $67.03 $67.43 $66.64 $66.65 $56.98 19,686,877
2016-09-08 $67.22 $67.68 $67.00 $67.25 $57.49 12,252,961
2016-09-07 $67.16 $67.59 $66.96 $67.16 $57.41 10,069,882
2016-09-06 $67.50 $67.55 $66.71 $67.44 $57.65 16,648,771
2016-09-02 $67.40 $67.58 $66.98 $67.49 $57.70 13,720,662
2016-09-01 $67.64 $67.72 $66.65 $67.21 $57.46 12,226,517
2016-08-31 $67.46 $67.77 $66.86 $67.50 $57.70 14,952,329
2016-08-30 $66.96 $67.60 $66.95 $67.50 $57.70 13,791,126
2016-08-29 $66.49 $67.10 $66.46 $66.95 $57.23 14,580,044
2016-08-26 $66.33 $66.88 $65.85 $66.22 $56.61 14,038,597
2016-08-25 $65.91 $66.14 $65.79 $66.07 $56.48 9,978,651
2016-08-24 $65.95 $66.23 $65.78 $65.95 $56.38 3,016,439
2016-08-23 $66.14 $66.34 $65.77 $65.77 $56.22 3,031,787
2016-08-22 $65.75 $65.88 $65.41 $65.80 $56.25 9,055,631
2016-08-19 $65.72 $65.91 $65.22 $65.86 $56.30 9,083,377
2016-08-18 $65.62 $65.99 $65.53 $65.95 $56.38 9,313,621
2016-08-17 $65.80 $65.98 $65.54 $65.89 $56.33 11,867,865
2016-08-16 $65.36 $65.96 $65.24 $65.71 $56.17 10,128,856
2016-08-15 $65.56 $65.83 $65.46 $65.72 $56.18 8,371,557
2016-08-12 $64.97 $65.35 $64.86 $65.32 $55.84 7,684,583
2016-08-11 $65.27 $65.69 $65.02 $65.46 $55.96 9,604,549
2016-08-10 $65.92 $66.07 $65.16 $65.28 $55.81 11,556,086
2016-08-09 $66.18 $66.28 $65.69 $65.87 $56.31 10,096,971
2016-08-08 $66.07 $66.49 $65.84 $66.10 $56.51 11,359,174
2016-08-05 $65.14 $66.37 $65.07 $66.30 $56.68 20,752,730
2016-08-04 $64.49 $64.82 $64.27 $64.56 $55.19 9,872,821
2016-08-03 $63.69 $64.67 $63.65 $64.66 $55.28 13,121,588
2016-08-02 $63.59 $64.01 $63.38 $63.65 $54.41 13,550,022
2016-08-01 $64.15 $64.31 $63.61 $63.80 $54.54 11,422,101
2016-07-29 $63.80 $64.29 $63.75 $63.97 $54.69 13,210,357
2016-07-28 $64.00 $64.19 $63.72 $64.10 $54.80 10,013,424
2016-07-27 $64.08 $64.69 $64.06 $64.33 $54.99 11,798,111
2016-07-26 $63.98 $64.26 $63.71 $64.13 $54.82 8,067,291
2016-07-25 $63.98 $64.17 $63.68 $63.87 $54.60 8,167,253
2016-07-22 $63.90 $64.09 $63.60 $64.04 $54.75 8,195,688
2016-07-21 $64.00 $64.18 $63.63 $63.69 $54.45 9,952,550
2016-07-20 $64.11 $64.23 $63.71 $63.93 $54.65 10,404,438
2016-07-19 $63.61 $64.10 $63.46 $63.86 $54.59 9,729,926
2016-07-18 $64.13 $64.40 $63.90 $63.96 $54.68 10,824,064
2016-07-15 $64.75 $64.80 $63.61 $64.18 $54.87 17,599,853
2016-07-14 $64.74 $64.98 $64.05 $64.12 $54.81 28,981,089
2016-07-13 $63.08 $63.43 $62.64 $63.16 $53.99 18,483,123
2016-07-12 $63.03 $63.56 $62.89 $63.20 $54.03 16,587,469
2016-07-11 $62.42 $62.95 $62.14 $62.27 $53.23 13,151,218
2016-07-08 $61.33 $62.17 $61.33 $61.83 $52.86 16,998,814
2016-07-07 $60.52 $61.14 $60.16 $60.58 $51.79 13,771,417
2016-07-06 $59.01 $60.29 $58.76 $60.19 $51.45 20,427,988
2016-07-05 $60.45 $60.60 $59.10 $59.55 $50.91 23,356,834
2016-07-01 $61.52 $62.01 $61.16 $61.26 $52.37 14,214,829
2016-06-30 $61.63 $62.19 $61.02 $62.14 $52.71 21,343,616
2016-06-29 $60.36 $61.21 $60.00 $61.20 $51.91 21,483,012
2016-06-28 $59.19 $59.55 $58.26 $59.52 $50.49 29,085,007
2016-06-27 $58.71 $58.75 $57.05 $57.61 $48.87 37,925,291
2016-06-24 $60.48 $61.70 $59.34 $59.60 $50.55 44,104,160
2016-06-23 $63.70 $64.15 $63.53 $64.05 $54.33 16,576,457
2016-06-22 $62.95 $63.71 $62.68 $62.71 $53.19 12,643,142
2016-06-21 $62.73 $63.00 $62.14 $62.95 $53.40 11,610,946
2016-06-20 $63.45 $63.85 $62.34 $62.37 $52.90 12,213,239
2016-06-17 $62.30 $62.71 $61.93 $62.28 $52.83 15,751,497
2016-06-16 $61.45 $62.30 $60.90 $62.22 $52.78 16,791,028
2016-06-15 $62.41 $62.98 $61.91 $61.97 $52.56 16,981,165
2016-06-14 $62.68 $63.47 $61.68 $62.08 $52.66 19,509,192
2016-06-13 $63.48 $64.34 $63.26 $63.27 $53.67 14,382,321
2016-06-10 $63.93 $64.07 $63.58 $63.84 $54.15 16,678,358
2016-06-09 $64.79 $64.90 $64.27 $64.75 $54.92 10,816,711
2016-06-08 $64.93 $65.48 $64.92 $65.25 $55.35 9,428,013
2016-06-07 $65.45 $65.74 $65.04 $65.06 $55.19 9,924,106
2016-06-06 $64.64 $65.76 $64.60 $65.28 $55.37 13,184,853
2016-06-03 $64.25 $64.86 $63.55 $64.64 $54.83 20,261,391
2016-06-02 $65.52 $65.81 $65.16 $65.81 $55.82 10,637,550
2016-06-01 $64.76 $65.92 $64.26 $65.69 $55.72 14,030,758
2016-05-31 $65.73 $65.82 $64.96 $65.27 $55.36 15,139,307
2016-05-27 $65.21 $65.46 $65.05 $65.43 $55.50 10,115,814
2016-05-26 $65.57 $65.58 $64.91 $65.03 $55.16 9,425,416
2016-05-25 $64.94 $66.20 $64.92 $65.52 $55.58 18,936,695
2016-05-24 $63.94 $64.77 $63.81 $64.54 $54.74 13,839,170
2016-05-23 $63.45 $63.87 $63.16 $63.46 $53.83 9,347,040
2016-05-20 $63.86 $64.19 $63.37 $63.51 $53.87 11,862,030
2016-05-19 $63.53 $64.22 $62.90 $63.39 $53.77 16,076,159
2016-05-18 $61.70 $64.17 $61.69 $64.04 $54.32 24,052,314
2016-05-17 $61.43 $62.16 $61.15 $61.66 $52.30 12,180,930
2016-05-16 $61.21 $61.99 $61.00 $61.66 $52.30 10,951,344
2016-05-13 $61.70 $62.40 $61.02 $61.20 $51.91 15,122,075
2016-05-12 $62.27 $62.56 $61.37 $61.77 $52.39 11,071,679
2016-05-11 $61.97 $62.60 $61.81 $61.81 $52.43 11,253,847
2016-05-10 $61.55 $62.26 $61.35 $62.04 $52.62 11,895,801
2016-05-09 $61.37 $61.89 $61.05 $61.21 $51.92 11,197,116
2016-05-06 $60.70 $61.68 $60.59 $61.60 $52.25 11,056,552
2016-05-05 $61.60 $62.00 $61.06 $61.24 $51.95 14,033,862
2016-05-04 $61.75 $62.26 $61.27 $61.57 $52.23 17,028,596
2016-05-03 $62.90 $62.91 $61.80 $62.56 $53.07 19,118,838
2016-05-02 $63.69 $64.00 $63.14 $63.79 $54.11 10,247,330
2016-04-29 $63.09 $63.61 $62.70 $63.20 $53.61 16,375,683
2016-04-28 $63.64 $64.42 $63.35 $63.60 $53.95 12,852,410
2016-04-27 $63.86 $64.64 $63.60 $64.11 $54.38 15,283,575
2016-04-26 $63.81 $64.07 $63.33 $63.93 $54.23 12,047,059
2016-04-25 $63.60 $63.95 $63.15 $63.60 $53.95 10,687,190
2016-04-22 $63.64 $64.38 $63.64 $63.97 $54.26 12,444,565
2016-04-21 $64.26 $64.66 $63.34 $63.60 $53.95 15,394,966
2016-04-20 $63.48 $64.31 $63.15 $64.24 $54.49 14,591,053
2016-04-19 $62.55 $63.48 $62.55 $63.32 $53.71 19,255,022
2016-04-18 $61.64 $62.58 $61.53 $62.27 $52.82 13,812,572
2016-04-15 $62.88 $62.90 $61.45 $61.87 $52.48 19,290,257
2016-04-14 $61.69 $62.91 $61.61 $62.59 $53.09 24,246,643
2016-04-13 $60.48 $62.16 $60.38 $61.79 $52.41 37,514,234
2016-04-12 $58.34 $59.39 $58.20 $59.28 $50.28 17,755,251
2016-04-11 $57.91 $58.88 $57.91 $58.20 $49.37 17,619,280
2016-04-08 $57.71 $58.58 $57.69 $57.74 $48.98 13,547,183
2016-04-07 $58.26 $58.43 $57.07 $57.32 $48.62 19,225,724
2016-04-06 $58.18 $58.88 $57.95 $58.81 $49.88 12,163,378
2016-04-05 $58.59 $58.83 $58.21 $58.36 $49.50 12,884,155
2016-04-04 $59.44 $59.57 $58.96 $59.20 $50.22 12,305,027
2016-04-01 $59.02 $60.06 $58.56 $59.87 $50.41 15,417,497
2016-03-31 $59.45 $59.93 $59.11 $59.22 $49.86 14,904,365
2016-03-30 $59.46 $60.23 $59.38 $59.71 $50.27 13,307,092
2016-03-29 $59.33 $59.33 $58.53 $59.03 $49.70 15,933,428
2016-03-28 $59.53 $59.75 $59.18 $59.40 $50.01 11,159,417
2016-03-24 $59.30 $59.51 $58.87 $59.48 $50.08 12,919,924
2016-03-23 $60.34 $60.51 $59.86 $59.94 $50.47 11,657,591
2016-03-22 $59.99 $60.58 $59.62 $60.24 $50.72 12,042,314
2016-03-21 $60.22 $60.82 $59.96 $60.46 $50.91 12,683,903
2016-03-18 $60.05 $60.97 $59.66 $60.48 $50.92 29,569,351
2016-03-17 $58.77 $59.13 $57.99 $58.75 $49.47 19,402,238
2016-03-16 $58.98 $59.75 $58.47 $58.92 $49.61 17,423,930
2016-03-15 $58.54 $59.21 $58.43 $59.20 $49.84 10,910,468
2016-03-14 $59.15 $59.31 $58.60 $59.12 $49.78 13,435,939
2016-03-11 $59.39 $59.51 $58.65 $59.34 $49.96 21,053,853
2016-03-10 $59.59 $59.67 $57.81 $58.61 $49.35 21,137,892
2016-03-09 $59.15 $59.54 $58.68 $59.12 $49.78 13,238,628
2016-03-08 $59.21 $59.50 $58.68 $58.78 $49.49 14,033,180
2016-03-07 $59.54 $60.05 $59.32 $59.94 $50.47 12,830,250
2016-03-04 $60.10 $60.55 $59.53 $60.05 $50.56 18,456,514
2016-03-03 $59.58 $59.96 $59.10 $59.96 $50.48 15,788,244
2016-03-02 $59.20 $59.90 $58.96 $59.76 $50.32 20,943,121
2016-03-01 $56.76 $59.20 $56.67 $59.20 $49.84 23,950,289
2016-02-29 $57.41 $57.61 $56.29 $56.30 $47.40 19,548,605
2016-02-26 $57.64 $58.11 $57.14 $57.54 $48.45 20,946,919
2016-02-25 $56.13 $57.03 $56.04 $57.01 $48.00 14,470,525
2016-02-24 $55.20 $56.21 $54.33 $56.14 $47.27 25,553,245
2016-02-23 $57.90 $58.09 $55.96 $56.12 $47.25 31,740,379
2016-02-22 $58.51 $58.88 $58.42 $58.57 $49.31 14,882,238
2016-02-19 $57.50 $58.17 $57.08 $57.82 $48.68 15,657,870
2016-02-18 $58.84 $58.86 $57.25 $57.81 $48.67 17,037,491
2016-02-17 $58.85 $59.25 $58.39 $58.77 $49.48 21,579,883
2016-02-16 $58.23 $58.60 $57.64 $58.35 $49.13 23,723,836
2016-02-12 $55.65 $57.57 $55.17 $57.49 $48.40 37,010,014
2016-02-11 $53.90 $53.91 $52.50 $53.07 $44.68 44,304,776
2016-02-10 $56.57 $57.41 $55.47 $55.52 $46.75 22,385,730
2016-02-09 $55.29 $56.69 $55.13 $56.20 $47.32 26,297,918
2016-02-08 $56.69 $56.92 $55.54 $56.54 $47.60 28,267,584
2016-02-05 $58.58 $59.14 $57.42 $57.75 $48.62 22,000,260
2016-02-04 $57.06 $58.52 $57.06 $58.40 $49.17 21,651,106
2016-02-03 $57.37 $57.80 $55.02 $57.41 $48.34 31,542,288
2016-02-02 $57.88 $57.98 $56.75 $57.03 $48.02 22,446,841
2016-02-01 $59.16 $59.65 $58.44 $58.86 $49.56 16,807,435
2016-01-29 $57.83 $59.54 $57.51 $59.50 $50.10 26,986,250
2016-01-28 $57.52 $57.97 $56.63 $57.28 $48.23 15,496,766
2016-01-27 $57.08 $58.27 $56.56 $57.04 $48.03 20,559,921
2016-01-26 $55.85 $57.15 $55.81 $57.08 $48.06 17,535,507
2016-01-25 $56.48 $56.85 $55.60 $55.66 $46.86 21,113,955
2016-01-22 $56.44 $57.16 $56.30 $56.95 $47.95 22,731,087
2016-01-21 $55.74 $56.52 $55.06 $55.25 $46.52 31,264,954
2016-01-20 $55.63 $56.18 $54.66 $55.51 $46.74 34,643,858
2016-01-19 $57.73 $57.97 $56.51 $57.01 $48.00 22,817,090
2016-01-15 $56.45 $57.57 $56.22 $57.04 $48.03 37,704,239
2016-01-14 $58.16 $59.38 $57.29 $58.20 $49.00 31,293,105
2016-01-13 $59.46 $59.68 $56.91 $57.34 $48.28 28,808,129
2016-01-12 $59.45 $59.56 $58.10 $58.96 $49.64 22,968,710
2016-01-11 $58.83 $59.22 $58.04 $58.83 $49.53 20,924,492
2016-01-08 $61.13 $61.27 $58.85 $58.92 $49.61 22,363,741
2016-01-07 $61.46 $62.00 $60.08 $60.27 $50.75 27,626,278
2016-01-06 $62.72 $63.13 $62.34 $62.81 $52.88 22,960,882
2016-01-05 $63.70 $64.13 $63.04 $63.73 $53.66 16,533,213
2016-01-04 $63.95 $64.06 $63.01 $63.62 $53.57 25,375,752
2015-12-31 $66.19 $66.78 $66.00 $66.03 $55.21 14,654,049
2015-12-30 $67.04 $67.05 $66.45 $66.59 $55.68 7,189,850
2015-12-29 $66.84 $67.30 $66.74 $67.07 $56.08 9,820,660
2015-12-28 $66.29 $66.45 $65.71 $66.38 $55.51 6,610,446
2015-12-24 $66.62 $66.89 $66.32 $66.60 $55.69 4,468,242
2015-12-23 $66.12 $66.85 $66.05 $66.73 $55.80 12,523,853
2015-12-22 $65.92 $66.00 $64.98 $65.68 $54.92 12,146,768
2015-12-21 $65.02 $65.56 $64.83 $65.54 $54.80 18,862,417
2015-12-18 $65.97 $65.97 $64.40 $64.40 $53.85 23,794,209
2015-12-17 $67.90 $68.00 $66.09 $66.28 $55.42 18,122,090
2015-12-16 $66.91 $67.74 $65.91 $67.53 $56.47 21,719,268
2015-12-15 $65.07 $66.65 $65.07 $66.10 $55.27 18,126,588
2015-12-14 $64.23 $64.76 $63.60 $64.27 $53.74 17,633,059
2015-12-11 $64.80 $65.16 $63.51 $64.07 $53.57 17,889,163
2015-12-10 $65.54 $66.50 $65.08 $65.61 $54.86 12,838,276
2015-12-09 $65.61 $66.59 $65.04 $65.46 $54.74 16,770,188
2015-12-08 $66.25 $66.96 $65.70 $65.96 $55.15 13,083,754
2015-12-07 $67.66 $67.75 $66.40 $67.00 $56.02 11,685,333
2015-12-04 $66.10 $68.00 $66.03 $67.89 $56.77 17,786,014
2015-12-03 $66.83 $67.03 $65.58 $65.80 $55.02 14,625,381
2015-12-02 $67.83 $67.88 $66.48 $66.66 $55.74 13,440,656
2015-12-01 $67.34 $67.83 $66.99 $67.61 $56.53 12,707,388
2015-11-30 $67.28 $67.52 $66.68 $66.68 $55.76 15,139,836
2015-11-27 $67.00 $67.33 $66.64 $67.17 $56.17 4,052,853
2015-11-25 $66.93 $67.12 $66.55 $66.86 $55.91 7,772,026
2015-11-24 $66.17 $67.14 $66.04 $66.78 $55.84 10,910,042
2015-11-23 $67.31 $67.58 $66.78 $66.88 $55.92 11,338,963
2015-11-20 $67.99 $68.11 $67.38 $67.54 $56.48 11,209,466
2015-11-19 $67.58 $67.82 $67.04 $67.66 $56.58 12,839,394
2015-11-18 $66.48 $67.55 $66.37 $67.45 $56.40 12,910,083
2015-11-17 $66.67 $66.74 $65.89 $66.13 $55.30 12,354,394
2015-11-16 $65.46 $66.58 $65.17 $66.51 $55.61 11,041,091
2015-11-13 $65.84 $66.17 $65.23 $65.56 $54.82 11,825,836
2015-11-12 $66.86 $66.90 $65.95 $66.00 $55.19 13,575,820
2015-11-11 $68.10 $68.17 $67.25 $67.35 $56.32 8,513,925
2015-11-10 $67.19 $67.85 $66.93 $67.68 $56.59 13,237,225
2015-11-09 $68.70 $68.72 $67.08 $67.39 $56.35 17,143,653
2015-11-06 $68.37 $69.03 $68.10 $68.46 $57.25 23,259,713
2015-11-05 $65.79 $66.67 $65.75 $66.44 $55.56 12,715,177
2015-11-04 $66.01 $66.15 $65.63 $65.85 $55.06 11,388,297
2015-11-03 $65.29 $66.10 $65.17 $65.78 $55.00 11,519,476
2015-11-02 $64.45 $65.75 $64.39 $65.54 $54.80 15,252,402
2015-10-30 $65.30 $65.34 $64.13 $64.25 $53.72 15,731,415
2015-10-29 $65.26 $65.83 $64.88 $65.21 $54.53 12,752,676
2015-10-28 $63.70 $65.74 $63.69 $65.50 $54.77 17,959,901
2015-10-27 $63.53 $63.86 $63.31 $63.64 $53.21 8,831,857
2015-10-26 $63.84 $63.99 $63.41 $63.90 $53.43 13,880,244
2015-10-23 $63.63 $64.19 $63.50 $63.87 $53.41 16,985,219
2015-10-22 $62.42 $63.58 $62.42 $63.19 $52.84 15,293,031
2015-10-21 $62.88 $62.96 $62.05 $62.06 $51.89 12,171,798
2015-10-20 $62.36 $62.82 $62.08 $62.52 $52.28 11,545,128
2015-10-19 $62.00 $62.77 $61.91 $62.22 $52.03 14,510,389
2015-10-16 $62.43 $62.65 $62.09 $62.43 $52.20 17,456,576
2015-10-15 $60.47 $61.96 $60.10 $61.89 $51.75 18,147,873
2015-10-14 $60.76 $60.97 $59.54 $59.99 $50.16 28,983,463
2015-10-13 $61.39 $62.16 $61.31 $61.55 $51.47 15,621,860
2015-10-12 $61.84 $62.01 $61.40 $61.72 $51.61 10,857,374
2015-10-09 $62.39 $62.55 $61.58 $61.93 $51.78 12,112,022
2015-10-08 $61.85 $62.25 $61.43 $62.13 $51.95 13,964,567
2015-10-07 $62.55 $63.03 $61.76 $62.13 $51.95 12,817,978
2015-10-06 $62.11 $62.36 $61.62 $62.05 $51.89 12,134,800
2015-10-05 $61.24 $62.24 $61.22 $62.02 $51.86 13,470,764
2015-10-02 $59.59 $60.86 $58.53 $60.81 $50.85 20,434,993
2015-10-01 $61.12 $61.87 $60.54 $61.42 $50.99 16,858,972
2015-09-30 $60.70 $61.00 $60.11 $60.97 $50.62 18,638,980
2015-09-29 $59.98 $60.13 $58.73 $59.84 $49.68 19,334,371
2015-09-28 $60.92 $61.01 $59.69 $59.98 $49.79 16,825,220
2015-09-25 $61.27 $61.86 $60.87 $61.47 $51.03 18,381,900
2015-09-24 $60.01 $60.38 $59.46 $60.22 $49.99 17,290,898
2015-09-23 $60.80 $61.15 $60.32 $60.64 $50.34 11,712,247
2015-09-22 $60.60 $61.09 $60.42 $60.91 $50.57 14,811,263
2015-09-21 $61.52 $61.91 $61.08 $61.45 $51.01 13,136,087
2015-09-18 $61.83 $61.83 $60.78 $60.94 $50.59 31,008,001
2015-09-17 $64.14 $64.64 $62.39 $62.65 $52.01 21,249,199
2015-09-16 $63.89 $64.29 $63.21 $64.14 $53.25 12,234,435
2015-09-15 $62.76 $63.89 $62.51 $63.58 $52.78 14,023,503
2015-09-14 $62.64 $62.69 $62.12 $62.38 $51.79 10,202,787
2015-09-11 $62.38 $62.66 $61.99 $62.56 $51.94 12,766,683
2015-09-10 $61.86 $63.00 $61.45 $62.66 $52.02 15,748,310
2015-09-09 $63.94 $64.34 $62.00 $62.18 $51.62 13,889,457
2015-09-08 $62.77 $63.20 $62.33 $63.16 $52.43 13,383,326
2015-09-04 $61.80 $61.92 $60.75 $61.50 $51.06 20,188,951
2015-09-03 $62.88 $63.66 $62.45 $62.68 $52.04 17,065,377
2015-09-02 $62.62 $62.91 $61.54 $62.57 $51.94 17,756,444
2015-09-01 $62.75 $62.85 $60.99 $61.45 $51.01 23,634,284
2015-08-31 $63.67 $64.35 $63.47 $64.10 $53.21 14,222,866
2015-08-28 $64.30 $64.46 $63.60 $64.13 $53.24 16,686,263
2015-08-27 $64.00 $64.73 $63.14 $64.48 $53.53 29,045,241
2015-08-26 $61.80 $62.98 $60.55 $62.91 $52.23 33,543,527
2015-08-25 $63.10 $63.32 $59.73 $59.91 $49.74 31,762,621
2015-08-24 $59.29 $62.92 $50.07 $60.25 $50.02 36,328,739
2015-08-21 $65.09 $65.44 $63.57 $63.60 $52.80 28,209,028
2015-08-20 $66.81 $67.04 $65.94 $65.94 $54.74 20,972,302
2015-08-19 $67.93 $68.31 $67.37 $67.60 $56.12 15,197,703
2015-08-18 $67.98 $68.36 $67.84 $68.21 $56.63 10,617,181
2015-08-17 $67.62 $68.24 $67.40 $68.07 $56.51 10,326,540
2015-08-14 $67.42 $67.91 $67.40 $67.89 $56.36 11,248,813
2015-08-13 $67.25 $67.80 $66.97 $67.55 $56.08 11,930,123
2015-08-12 $67.41 $67.55 $66.07 $67.24 $55.82 21,150,053
2015-08-11 $68.23 $68.40 $67.85 $68.23 $56.64 14,800,333
2015-08-10 $68.22 $69.01 $68.22 $68.89 $57.19 12,661,440
2015-08-07 $68.33 $68.74 $67.55 $68.05 $56.49 11,453,310
2015-08-06 $68.75 $68.94 $68.00 $68.25 $56.66 10,796,703
2015-08-05 $69.05 $69.42 $68.56 $68.73 $57.06 11,152,342
2015-08-04 $68.47 $68.95 $68.31 $68.46 $56.83 10,963,966
2015-08-03 $68.59 $68.84 $68.00 $68.53 $56.89 9,980,062
2015-07-31 $69.01 $69.04 $68.40 $68.53 $56.89 11,911,818
2015-07-30 $68.93 $69.45 $68.54 $69.04 $57.32 10,197,182
2015-07-29 $68.32 $69.10 $68.16 $68.94 $57.23 13,059,190
2015-07-28 $68.55 $68.60 $67.77 $68.05 $56.49 14,931,400
2015-07-27 $68.15 $68.22 $67.57 $68.01 $56.46 16,801,563
2015-07-24 $69.44 $69.56 $68.68 $68.91 $57.21 12,410,295
2015-07-23 $70.19 $70.61 $69.46 $69.64 $57.81 14,331,837
2015-07-22 $69.28 $70.29 $69.20 $70.08 $58.18 15,486,141
2015-07-21 $69.16 $69.54 $68.87 $69.10 $57.37 11,659,290
2015-07-20 $69.50 $69.77 $69.18 $69.26 $57.50 11,512,739
2015-07-17 $69.35 $69.49 $68.92 $69.21 $57.46 14,040,361
2015-07-16 $69.63 $69.95 $69.41 $69.56 $57.75 18,035,652
2015-07-15 $69.23 $69.43 $68.85 $69.19 $57.44 16,891,606
2015-07-14 $67.98 $69.10 $67.76 $69.04 $57.32 20,183,836
2015-07-13 $67.89 $68.14 $67.68 $68.09 $56.53 16,175,638
2015-07-10 $67.22 $67.40 $66.83 $67.05 $55.66 12,355,009
2015-07-09 $66.49 $66.70 $65.99 $66.11 $54.88 14,984,705
2015-07-08 $66.00 $66.16 $65.21 $65.43 $54.32 17,707,242
2015-07-07 $67.09 $67.22 $65.30 $66.80 $55.46 22,418,744
2015-07-06 $66.88 $67.46 $66.54 $67.33 $55.90 13,516,876
2015-07-02 $67.95 $68.13 $67.19 $67.52 $56.05 12,822,941
2015-07-01 $68.12 $68.39 $67.78 $68.07 $56.51 13,964,423
2015-06-30 $67.89 $68.11 $67.16 $67.76 $55.89 20,677,358
2015-06-29 $67.68 $68.26 $67.16 $67.20 $55.43 19,930,888
2015-06-26 $68.94 $69.29 $68.77 $68.95 $56.87 14,486,259
2015-06-25 $69.32 $69.48 $68.64 $68.65 $56.63 13,308,405
2015-06-24 $69.51 $69.77 $68.91 $69.02 $56.93 16,993,984
2015-06-23 $69.35 $69.82 $69.19 $69.75 $57.53 15,736,884
2015-06-22 $68.87 $69.29 $68.75 $68.96 $56.88 14,302,449
2015-06-19 $68.46 $68.67 $67.92 $68.08 $56.16 21,605,104
2015-06-18 $68.35 $68.82 $67.90 $68.78 $56.73 16,759,253
2015-06-17 $68.41 $68.68 $68.04 $68.14 $56.21 14,521,889
2015-06-16 $67.77 $68.52 $67.62 $68.37 $56.39 11,692,849
2015-06-15 $67.58 $68.21 $67.30 $67.99 $56.08 14,082,323
2015-06-12 $68.31 $68.54 $67.87 $68.25 $56.30 11,804,741
2015-06-11 $68.36 $68.68 $68.15 $68.52 $56.52 13,739,872
2015-06-10 $67.59 $68.50 $67.47 $68.26 $56.30 17,478,898
2015-06-09 $66.95 $67.27 $66.47 $67.18 $55.41 13,263,493
2015-06-08 $67.46 $67.55 $66.81 $66.89 $55.17 14,558,660
2015-06-05 $67.37 $67.84 $67.01 $67.42 $55.61 20,801,141
2015-06-04 $66.31 $67.05 $66.01 $66.33 $54.71 13,863,283
2015-06-03 $66.43 $67.13 $66.27 $66.70 $55.02 12,927,263
2015-06-02 $65.83 $66.39 $65.58 $66.02 $54.46 12,783,535
2015-06-01 $65.99 $66.66 $65.97 $66.08 $54.51 11,898,661
2015-05-29 $66.18 $66.22 $65.36 $65.78 $54.26 14,310,723
2015-05-28 $66.36 $66.40 $65.74 $66.20 $54.60 11,797,444
2015-05-27 $65.95 $66.65 $65.82 $66.47 $54.83 10,963,602
2015-05-26 $66.20 $66.29 $65.31 $65.73 $54.22 15,571,327
2015-05-22 $66.63 $66.83 $66.32 $66.47 $54.83 9,296,939
2015-05-21 $66.14 $66.68 $66.01 $66.65 $54.98 12,923,967
2015-05-20 $66.95 $67.03 $66.40 $66.48 $54.84 12,443,062
2015-05-19 $66.77 $67.19 $66.57 $67.01 $55.27 14,282,994
2015-05-18 $65.80 $66.54 $65.80 $66.42 $54.79 10,510,683
2015-05-15 $66.13 $66.16 $65.44 $65.88 $54.34 11,152,030
2015-05-14 $65.83 $66.18 $65.71 $66.05 $54.48 11,854,428

JPMorgan Chase & Company (JPM) News Headlines

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.