Keysight Technologies Inc (KEYS) Exchange: NYSE

Data as of March 29, 2024

$154.39 ($0.15) 0.10%

Keysight Technologies Inc - Daily Information
Click for more stock information on Keysight Technologies Inc.
Daily Information Data
Date March 29, 2024
Open $153.79
Previous Close $154.39
High $154.78
Low $152.07
Adjusted Open $153.79
Previous Adjusted Close $154.39
Adjusted High $154.78
Adjusted Low $152.07

About Keysight Technologies Inc (KEYS)

Keysight Technologies Inc (KEYS) was founded in 1939 as Hewlett-Packard and is now a leading provider of electronic measurement solutions. It offers a broad range of products and solutions for the design, development, characterization, and manufacturing of radio frequency, microwave, analog, digital, and optical devices and technologies. Since its inception, the company has grown rapidly, with revenues growing from $743 million in FY2006 to over $4 billion in FY2018. It has a strong presence in research, development and engineering.

Historical Stock Data for Keysight Technologies Inc (KEYS)

Date Open High Low Close Adj.Close Volume
2024-03-22 $153.79 $154.78 $152.07 $154.39 $154.39 1,177,726
2024-03-21 $151.73 $155.16 $150.91 $154.24 $154.24 1,078,055
2024-03-20 $149.93 $150.73 $148.58 $150.68 $150.68 1,080,183
2024-03-19 $148.94 $149.98 $148.17 $149.58 $149.58 856,354
2024-03-18 $151.17 $151.36 $149.61 $149.71 $149.71 897,383
2024-03-15 $149.40 $150.92 $149.32 $149.80 $149.80 3,922,960
2024-03-14 $151.97 $152.65 $149.60 $150.96 $150.96 1,048,411
2024-03-13 $152.04 $153.27 $151.12 $151.97 $151.97 1,390,250
2024-03-12 $153.13 $153.13 $151.00 $152.08 $152.08 1,149,023
2024-03-11 $152.72 $154.02 $151.89 $152.14 $152.14 1,038,609
2024-03-08 $158.07 $158.27 $154.33 $154.33 $154.33 1,154,333
2024-03-07 $156.65 $158.31 $156.11 $157.31 $157.31 1,213,765
2024-03-06 $157.12 $158.12 $156.57 $157.15 $157.15 1,033,418
2024-03-05 $156.40 $157.06 $154.09 $155.77 $155.77 1,383,409
2024-03-04 $156.05 $158.50 $155.14 $157.50 $157.50 1,257,489
2024-03-01 $154.25 $157.40 $153.33 $157.07 $157.07 933,561
2024-02-29 $155.00 $155.09 $152.95 $154.30 $154.30 1,539,724
2024-02-28 $151.79 $154.17 $151.10 $153.75 $153.75 1,434,449
2024-02-27 $152.31 $153.32 $151.35 $152.76 $152.76 1,416,464
2024-02-26 $150.27 $152.41 $149.82 $152.35 $152.35 2,253,297
2024-02-23 $149.41 $150.51 $147.08 $149.97 $149.97 1,669,446
2024-02-22 $145.84 $149.31 $144.12 $149.04 $149.04 1,917,897
2024-02-21 $140.29 $144.15 $138.19 $144.04 $144.04 3,981,257
2024-02-20 $151.35 $154.96 $151.07 $154.43 $154.43 1,625,872
2024-02-16 $154.86 $156.48 $154.06 $155.22 $155.22 1,994,083
2024-02-15 $153.56 $156.08 $153.10 $154.66 $154.66 1,387,014
2024-02-14 $155.00 $155.96 $154.11 $154.89 $154.89 1,713,502
2024-02-13 $155.49 $156.79 $151.80 $153.15 $153.15 1,919,640
2024-02-12 $160.85 $161.78 $159.01 $159.07 $159.07 955,590
2024-02-09 $161.67 $162.51 $160.94 $161.52 $161.52 820,603
2024-02-08 $158.47 $161.90 $157.92 $161.18 $161.18 927,247
2024-02-07 $157.21 $159.12 $156.33 $158.14 $158.14 928,472
2024-02-06 $154.22 $155.97 $153.84 $155.97 $155.97 629,560
2024-02-05 $155.22 $155.58 $153.21 $154.15 $154.15 607,780
2024-02-02 $153.95 $156.33 $153.25 $155.70 $155.70 541,766
2024-02-01 $153.39 $154.96 $151.68 $154.52 $154.52 1,125,297
2024-01-31 $156.87 $156.87 $153.06 $153.26 $153.26 1,316,186
2024-01-30 $159.50 $160.31 $157.70 $157.72 $157.72 1,048,044
2024-01-29 $155.39 $159.38 $155.02 $159.33 $159.33 1,133,927
2024-01-26 $156.42 $156.99 $155.41 $155.93 $155.93 1,047,790
2024-01-25 $156.09 $157.41 $155.00 $155.60 $155.60 1,002,540
2024-01-24 $156.05 $157.24 $154.57 $155.22 $155.22 924,400
2024-01-23 $155.61 $155.84 $153.97 $155.04 $155.04 632,685
2024-01-22 $154.68 $155.90 $154.43 $154.99 $154.99 787,123
2024-01-19 $153.11 $153.66 $151.15 $153.63 $153.63 969,463
2024-01-18 $150.94 $152.51 $149.55 $152.37 $152.37 1,100,574
2024-01-17 $149.50 $150.38 $148.54 $149.76 $149.76 1,057,154
2024-01-16 $150.76 $151.39 $150.00 $150.70 $150.70 1,125,827
2024-01-12 $152.78 $153.28 $151.46 $151.95 $151.95 772,136
2024-01-11 $153.99 $153.99 $150.39 $152.09 $152.09 1,152,156
2024-01-10 $152.00 $153.74 $151.46 $153.00 $153.00 994,791
2024-01-09 $151.41 $152.52 $150.93 $151.42 $151.42 782,697
2024-01-08 $149.86 $153.26 $149.17 $153.01 $153.01 806,420
2024-01-05 $148.60 $150.19 $148.19 $148.96 $148.96 857,244
2024-01-04 $149.52 $150.57 $148.96 $149.61 $149.61 1,036,109
2024-01-03 $154.01 $154.09 $150.63 $150.65 $150.65 1,048,274
2024-01-02 $157.40 $157.40 $154.93 $155.49 $155.49 1,059,991
2023-12-29 $159.45 $160.37 $158.60 $159.09 $159.09 743,385
2023-12-28 $160.58 $160.73 $159.48 $159.93 $159.93 595,679
2023-12-27 $159.82 $160.95 $159.06 $160.34 $160.34 600,081
2023-12-26 $159.32 $160.61 $159.10 $160.00 $160.00 478,857
2023-12-22 $159.88 $160.22 $158.27 $159.21 $159.21 801,179
2023-12-21 $157.91 $159.42 $157.38 $158.83 $158.83 1,057,490
2023-12-20 $159.11 $160.20 $156.61 $156.66 $156.66 1,548,147
2023-12-19 $159.20 $159.72 $158.35 $159.20 $159.20 1,458,608
2023-12-18 $158.62 $158.89 $156.97 $158.75 $158.75 1,669,991
2023-12-15 $158.32 $159.92 $156.21 $158.53 $158.53 4,565,183
2023-12-14 $153.63 $159.09 $153.50 $158.72 $158.72 2,959,746
2023-12-13 $149.46 $153.07 $148.76 $152.31 $152.31 2,120,312
2023-12-12 $147.15 $149.92 $146.46 $149.37 $149.37 1,678,740
2023-12-11 $145.00 $147.35 $144.72 $147.15 $147.15 2,189,721
2023-12-08 $142.18 $144.92 $142.05 $144.33 $144.33 1,717,182
2023-12-07 $141.90 $143.25 $141.24 $141.89 $141.89 1,916,218
2023-12-06 $139.00 $142.06 $138.51 $141.03 $141.03 2,169,519
2023-12-05 $137.78 $138.93 $137.25 $138.22 $138.22 1,639,810
2023-12-04 $136.99 $138.59 $136.37 $138.14 $138.14 1,290,776
2023-12-01 $135.71 $138.03 $135.12 $137.88 $137.88 1,138,600
2023-11-30 $138.37 $138.78 $135.71 $135.89 $135.89 3,561,598
2023-11-29 $137.60 $139.22 $137.33 $137.88 $137.88 1,271,331
2023-11-28 $135.96 $138.18 $135.85 $136.32 $136.32 1,410,198
2023-11-27 $134.90 $136.99 $134.75 $136.35 $136.35 1,289,976
2023-11-24 $135.60 $136.26 $134.85 $136.04 $136.04 512,215
2023-11-22 $135.23 $137.05 $135.16 $135.72 $135.72 1,988,607
2023-11-21 $137.53 $138.50 $133.53 $134.56 $134.56 2,609,100
2023-11-20 $132.82 $135.59 $132.75 $134.92 $134.92 1,935,373
2023-11-17 $134.03 $134.03 $132.18 $133.18 $133.18 1,154,111
2023-11-16 $132.70 $133.18 $131.62 $132.80 $132.80 1,355,859
2023-11-15 $130.11 $134.78 $130.00 $133.19 $133.19 2,195,801
2023-11-14 $125.38 $129.54 $124.50 $129.17 $129.17 1,982,303
2023-11-13 $123.87 $124.09 $122.01 $123.32 $123.32 1,382,573
2023-11-10 $122.46 $124.27 $120.92 $124.25 $124.25 2,373,144
2023-11-09 $124.79 $124.79 $121.22 $121.91 $121.91 1,210,450
2023-11-08 $125.00 $125.51 $123.92 $124.79 $124.79 895,970
2023-11-07 $123.62 $125.22 $123.35 $125.02 $125.02 914,549
2023-11-06 $125.44 $125.63 $123.40 $124.02 $124.02 1,183,204
2023-11-03 $124.73 $126.12 $124.00 $125.76 $125.76 992,974
2023-11-02 $122.68 $123.67 $121.92 $123.20 $123.20 1,184,807
2023-11-01 $122.06 $122.37 $119.32 $120.80 $120.80 1,129,794
2023-10-31 $120.19 $123.56 $119.77 $122.05 $122.05 2,059,073
2023-10-30 $119.85 $120.59 $118.63 $119.74 $119.74 1,471,326
2023-10-27 $120.00 $120.62 $118.57 $119.31 $119.31 1,104,240
2023-10-26 $120.93 $121.85 $119.48 $119.66 $119.66 1,063,368
2023-10-25 $121.00 $121.21 $119.42 $120.47 $120.47 1,051,374
2023-10-24 $122.06 $122.95 $121.33 $122.24 $122.24 901,481
2023-10-23 $122.46 $123.24 $121.51 $121.91 $121.91 1,035,529
2023-10-20 $123.59 $124.34 $122.49 $122.82 $122.82 1,481,146
2023-10-19 $125.53 $126.37 $123.71 $123.99 $123.99 1,505,881
2023-10-18 $128.86 $129.25 $125.79 $126.01 $126.01 969,096
2023-10-17 $129.72 $130.76 $128.04 $129.34 $129.34 1,168,024
2023-10-16 $129.67 $131.97 $129.26 $131.44 $131.44 1,081,746
2023-10-13 $129.61 $129.91 $127.75 $128.93 $128.93 946,338
2023-10-12 $133.27 $133.28 $129.67 $129.74 $129.74 1,065,221
2023-10-11 $132.50 $133.20 $131.99 $132.92 $132.92 1,005,117
2023-10-10 $131.50 $133.36 $131.28 $132.31 $132.31 726,098
2023-10-09 $130.73 $131.68 $130.08 $131.16 $131.16 727,554
2023-10-06 $129.03 $131.99 $128.61 $131.06 $131.06 836,913
2023-10-05 $130.28 $130.66 $127.59 $129.28 $129.28 1,443,832
2023-10-04 $130.72 $131.42 $128.68 $130.37 $130.37 1,384,069
2023-10-03 $131.16 $132.15 $130.27 $131.30 $131.30 1,087,171
2023-10-02 $131.91 $132.78 $131.36 $131.70 $131.70 892,850
2023-09-29 $134.00 $134.19 $131.80 $132.31 $132.31 1,097,650
2023-09-28 $130.73 $133.77 $130.04 $132.64 $132.64 1,168,667
2023-09-27 $130.65 $131.30 $129.91 $130.40 $130.40 1,283,032
2023-09-26 $129.80 $130.51 $129.69 $130.03 $130.03 1,187,729
2023-09-25 $130.20 $131.19 $129.84 $130.79 $130.79 955,034
2023-09-22 $131.37 $132.48 $130.79 $130.98 $130.98 1,293,805
2023-09-21 $130.99 $131.67 $129.85 $131.00 $131.00 1,879,673
2023-09-20 $133.83 $133.90 $132.13 $132.54 $132.54 1,197,052
2023-09-19 $132.52 $133.21 $131.67 $132.96 $132.96 1,148,757
2023-09-18 $131.46 $133.07 $131.02 $132.75 $132.75 1,332,607
2023-09-15 $134.24 $134.64 $132.69 $132.86 $132.86 3,582,691
2023-09-14 $133.00 $133.74 $132.53 $133.12 $133.12 1,274,122
2023-09-13 $131.13 $133.18 $130.95 $131.89 $131.89 962,081
2023-09-12 $132.60 $133.73 $131.64 $131.65 $131.65 1,078,509
2023-09-11 $133.15 $133.76 $131.81 $132.72 $132.72 1,315,351
2023-09-08 $131.46 $132.63 $131.13 $132.30 $132.30 1,007,713
2023-09-07 $133.07 $133.07 $130.55 $131.60 $131.60 1,469,425
2023-09-06 $134.00 $134.35 $133.26 $133.98 $133.98 1,036,106
2023-09-05 $134.50 $136.61 $133.89 $134.56 $134.56 1,672,741
2023-09-01 $134.48 $134.99 $132.54 $133.88 $133.88 1,066,785
2023-08-31 $133.27 $134.31 $132.21 $133.30 $133.30 2,395,203
2023-08-30 $131.56 $133.36 $131.39 $132.58 $132.58 1,495,161
2023-08-29 $128.93 $132.34 $128.71 $132.26 $132.26 1,284,111
2023-08-28 $130.02 $130.41 $128.99 $129.26 $129.26 1,087,594
2023-08-25 $127.84 $130.00 $127.73 $129.20 $129.20 1,370,878
2023-08-24 $130.24 $130.43 $127.53 $127.70 $127.70 1,760,490
2023-08-23 $128.69 $130.98 $128.20 $130.10 $130.10 2,027,950
2023-08-22 $129.79 $131.49 $128.14 $128.67 $128.67 2,903,115
2023-08-21 $128.72 $130.00 $126.01 $129.59 $129.59 3,565,304
2023-08-18 $128.50 $135.85 $125.89 $129.37 $129.37 7,827,533
2023-08-17 $151.89 $151.89 $149.89 $150.05 $150.05 1,331,745
2023-08-16 $152.08 $153.62 $150.67 $150.80 $150.80 1,163,383
2023-08-15 $156.77 $156.77 $152.45 $152.87 $152.87 976,905
2023-08-14 $150.44 $157.32 $149.87 $157.04 $157.04 1,793,664
2023-08-11 $156.34 $157.10 $155.58 $156.54 $156.54 887,786
2023-08-10 $157.59 $159.51 $156.80 $157.52 $157.52 931,554
2023-08-09 $157.00 $157.36 $155.60 $156.67 $156.67 867,716
2023-08-08 $158.61 $159.21 $155.93 $156.91 $156.91 898,884
2023-08-07 $158.59 $159.84 $158.18 $159.13 $159.13 792,752
2023-08-04 $158.59 $160.31 $157.76 $158.71 $158.71 915,516
2023-08-03 $158.72 $159.37 $157.17 $158.57 $158.57 781,241
2023-08-02 $160.00 $161.34 $158.57 $159.86 $159.86 1,141,292
2023-08-01 $161.00 $162.63 $160.30 $161.07 $161.07 986,442
2023-07-31 $161.47 $162.40 $160.25 $161.08 $161.08 1,411,181
2023-07-28 $166.45 $167.16 $161.66 $162.69 $162.69 1,825,419
2023-07-27 $169.38 $170.60 $165.67 $166.07 $166.07 927,213
2023-07-26 $168.52 $169.62 $167.88 $169.00 $169.00 898,075
2023-07-25 $168.70 $170.32 $168.03 $169.15 $169.15 804,897
2023-07-24 $168.98 $169.38 $167.79 $168.29 $168.29 578,062
2023-07-21 $168.08 $169.06 $167.68 $168.32 $168.32 512,941
2023-07-20 $171.20 $171.40 $166.92 $167.40 $167.40 883,756
2023-07-19 $170.44 $172.72 $169.68 $172.58 $172.58 1,085,867
2023-07-18 $169.36 $170.09 $168.29 $169.89 $169.89 773,040
2023-07-17 $167.07 $170.92 $166.19 $170.43 $170.43 1,122,410
2023-07-14 $168.49 $168.49 $165.86 $167.01 $167.01 822,611
2023-07-13 $168.92 $169.45 $168.20 $169.07 $169.07 798,265
2023-07-12 $170.00 $170.71 $167.88 $168.17 $168.17 1,016,449
2023-07-11 $169.43 $169.62 $167.98 $169.43 $169.43 739,332
2023-07-10 $163.95 $168.96 $163.87 $168.83 $168.83 969,106
2023-07-07 $164.10 $165.59 $163.58 $163.77 $163.77 761,461
2023-07-06 $163.27 $164.97 $162.49 $164.64 $164.64 972,406
2023-07-05 $165.57 $166.74 $164.50 $164.97 $164.97 986,840
2023-07-03 $166.22 $167.03 $164.42 $166.98 $166.98 559,683
2023-06-30 $167.81 $168.81 $166.56 $167.45 $167.45 1,177,760
2023-06-29 $164.00 $165.76 $163.29 $165.34 $165.34 859,083
2023-06-28 $162.25 $163.51 $161.40 $162.95 $162.95 676,878
2023-06-27 $159.33 $162.85 $159.33 $162.56 $162.56 592,748
2023-06-26 $158.62 $159.94 $158.30 $158.92 $158.92 669,628
2023-06-23 $158.26 $158.44 $156.17 $157.98 $157.98 3,535,926
2023-06-22 $161.04 $161.13 $158.74 $159.89 $159.89 1,578,958
2023-06-21 $161.61 $162.24 $160.88 $161.16 $161.16 1,225,134
2023-06-20 $164.08 $164.86 $161.42 $162.58 $162.58 1,253,858
2023-06-16 $166.65 $167.44 $164.79 $164.86 $164.86 1,927,645
2023-06-15 $163.12 $165.90 $162.94 $165.41 $165.41 994,384
2023-06-14 $164.62 $165.95 $163.36 $164.18 $164.18 881,846
2023-06-13 $164.85 $165.46 $163.86 $164.93 $164.93 697,917
2023-06-12 $161.95 $164.11 $161.91 $164.03 $164.03 841,525
2023-06-09 $163.40 $164.17 $161.51 $161.57 $161.57 805,877
2023-06-08 $161.90 $162.69 $160.94 $162.38 $162.38 733,971
2023-06-07 $161.89 $163.47 $161.22 $161.47 $161.47 785,165
2023-06-06 $160.88 $162.41 $160.49 $161.47 $161.47 603,479
2023-06-05 $163.30 $163.30 $160.38 $161.45 $161.45 770,400
2023-06-02 $164.08 $164.39 $161.79 $163.26 $163.26 805,109
2023-06-01 $161.96 $163.72 $160.95 $163.14 $163.14 795,699
2023-05-31 $160.95 $163.07 $160.71 $161.80 $161.80 2,643,915
2023-05-30 $163.32 $164.36 $161.37 $162.27 $162.27 1,245,052
2023-05-26 $158.06 $162.33 $158.06 $161.63 $161.63 1,087,468
2023-05-25 $156.67 $158.14 $156.17 $157.10 $157.10 1,251,591
2023-05-24 $155.79 $156.49 $155.00 $155.46 $155.46 1,084,641
2023-05-23 $158.41 $159.40 $157.08 $157.49 $157.49 1,007,973
2023-05-22 $157.00 $159.24 $156.75 $158.72 $158.72 901,976
2023-05-19 $157.49 $158.98 $156.89 $157.19 $157.19 1,117,141
2023-05-18 $157.00 $157.78 $155.27 $157.72 $157.72 1,374,287
2023-05-17 $159.98 $161.65 $155.92 $157.66 $157.66 2,668,086
2023-05-16 $148.13 $149.23 $146.34 $146.52 $146.52 1,977,267
2023-05-15 $146.00 $148.85 $144.90 $148.80 $148.80 1,539,370
2023-05-12 $145.29 $145.54 $143.99 $145.27 $145.27 875,936
2023-05-11 $145.84 $145.84 $143.53 $144.51 $144.51 1,023,445
2023-05-10 $144.68 $145.78 $143.43 $145.67 $145.67 1,080,292
2023-05-09 $141.93 $143.17 $141.47 $143.00 $143.00 548,748
2023-05-08 $144.35 $144.83 $142.61 $143.13 $143.13 791,416
2023-05-05 $142.00 $143.84 $141.71 $143.66 $143.66 848,937
2023-05-04 $142.04 $142.61 $140.67 $141.27 $141.27 858,743
2023-05-03 $143.49 $144.99 $142.52 $142.57 $142.57 1,262,245
2023-05-02 $144.03 $144.39 $141.17 $142.42 $142.42 1,356,819
2023-05-01 $144.71 $145.99 $144.46 $144.54 $144.54 1,568,212
2023-04-28 $141.46 $144.72 $141.40 $144.64 $144.64 1,948,955
2023-04-27 $141.45 $142.18 $139.63 $141.89 $141.89 1,254,041
2023-04-26 $141.12 $142.08 $140.64 $141.25 $141.25 1,068,543
2023-04-25 $146.60 $146.60 $141.87 $141.97 $141.97 1,910,100
2023-04-24 $147.94 $148.32 $145.91 $146.83 $146.83 799,058
2023-04-21 $148.30 $148.82 $147.22 $148.37 $148.37 573,830
2023-04-20 $147.16 $149.23 $146.31 $147.80 $147.80 988,626
2023-04-19 $149.61 $149.71 $146.94 $148.63 $148.63 1,463,065
2023-04-18 $153.74 $153.95 $149.78 $150.27 $150.27 1,853,247
2023-04-17 $158.70 $158.70 $151.50 $153.03 $153.03 1,924,682
2023-04-14 $159.61 $161.65 $158.76 $159.56 $159.56 720,820
2023-04-13 $158.09 $160.14 $157.38 $159.76 $159.76 887,660
2023-04-12 $157.72 $159.60 $157.29 $157.69 $157.69 1,064,612
2023-04-11 $158.08 $158.43 $155.95 $156.17 $156.17 999,684
2023-04-10 $155.00 $157.44 $155.00 $157.41 $157.41 501,086
2023-04-06 $154.50 $156.68 $153.66 $155.75 $155.75 869,655
2023-04-05 $156.49 $157.35 $155.53 $155.96 $155.96 915,447
2023-04-04 $161.36 $161.77 $156.51 $157.30 $157.30 1,755,880
2023-04-03 $159.91 $161.32 $159.29 $161.07 $161.07 683,003
2023-03-31 $158.63 $161.71 $158.32 $161.48 $161.48 932,267
2023-03-30 $158.27 $159.44 $157.58 $158.07 $158.07 737,194
2023-03-29 $157.13 $157.45 $155.52 $156.65 $156.65 602,425
2023-03-28 $155.45 $155.48 $154.00 $155.31 $155.31 483,074
2023-03-27 $157.72 $158.10 $155.65 $155.75 $155.75 556,542
2023-03-24 $156.18 $156.75 $154.68 $156.70 $156.70 930,576
2023-03-23 $155.66 $159.00 $154.90 $156.44 $156.44 1,529,525
2023-03-22 $156.62 $159.28 $154.77 $154.83 $154.83 726,766
2023-03-21 $156.99 $157.85 $155.63 $157.25 $157.25 975,938
2023-03-20 $154.88 $157.88 $154.88 $155.56 $155.56 830,929
2023-03-17 $155.51 $155.93 $152.89 $155.16 $155.16 2,360,361
2023-03-16 $154.21 $155.92 $153.66 $155.39 $155.39 2,007,538
2023-03-15 $154.16 $155.47 $152.58 $154.45 $154.45 948,076
2023-03-14 $156.83 $158.31 $155.09 $156.77 $156.77 1,143,321
2023-03-13 $153.38 $157.22 $152.27 $154.19 $154.19 963,904
2023-03-10 $157.18 $157.73 $153.21 $154.51 $154.51 859,166
2023-03-09 $159.21 $160.34 $157.22 $157.42 $157.42 1,235,241
2023-03-08 $158.50 $159.28 $156.97 $158.38 $158.38 1,499,936
2023-03-07 $159.99 $160.68 $157.33 $158.01 $158.01 1,104,412
2023-03-06 $160.34 $161.43 $158.95 $159.36 $159.36 1,040,657
2023-03-03 $157.50 $159.70 $157.33 $159.70 $159.70 1,147,973
2023-03-02 $155.78 $157.90 $154.70 $157.84 $157.84 1,130,871
2023-03-01 $159.49 $160.65 $155.80 $157.12 $157.12 1,196,015
2023-02-28 $160.92 $161.60 $159.72 $159.96 $159.96 1,932,246
2023-02-27 $159.38 $161.77 $158.86 $161.23 $161.23 1,189,597
2023-02-24 $158.78 $158.98 $154.79 $157.81 $157.81 1,630,608
2023-02-23 $160.87 $161.99 $158.41 $160.86 $160.86 2,732,225
2023-02-22 $160.65 $163.51 $151.31 $159.72 $159.72 6,279,469
2023-02-21 $184.29 $185.69 $182.98 $182.98 $182.98 1,765,608
2023-02-17 $185.89 $187.49 $185.08 $185.78 $185.78 1,145,801
2023-02-16 $186.65 $189.32 $185.96 $186.97 $186.97 1,002,645
2023-02-15 $184.67 $188.57 $184.67 $188.51 $188.51 943,878
2023-02-14 $183.86 $186.73 $183.21 $185.24 $185.24 902,432
2023-02-13 $181.31 $184.39 $181.02 $184.00 $184.00 647,688
2023-02-10 $181.25 $182.13 $180.26 $180.75 $180.75 1,054,241
2023-02-09 $183.08 $184.83 $181.60 $182.52 $182.52 1,106,230
2023-02-08 $182.02 $183.41 $180.37 $181.38 $181.38 576,614
2023-02-07 $178.48 $183.35 $177.67 $182.97 $182.97 892,160
2023-02-06 $179.62 $180.86 $178.56 $179.23 $179.23 875,403
2023-02-03 $180.29 $184.61 $180.29 $181.40 $181.40 708,387
2023-02-02 $181.49 $183.55 $179.72 $182.18 $182.18 1,133,636
2023-02-01 $178.22 $180.48 $175.98 $179.49 $179.49 1,148,315
2023-01-31 $177.34 $179.44 $176.72 $179.35 $179.35 1,001,533
2023-01-30 $176.13 $177.79 $175.54 $176.91 $176.91 1,116,899
2023-01-27 $178.81 $179.84 $177.24 $177.45 $177.45 1,182,424
2023-01-26 $181.47 $182.33 $179.06 $180.06 $180.06 1,051,566
2023-01-25 $177.71 $180.89 $175.85 $180.85 $180.85 1,040,462
2023-01-24 $180.55 $181.72 $178.92 $180.21 $180.21 594,019
2023-01-23 $178.77 $181.96 $177.75 $180.55 $180.55 1,008,297
2023-01-20 $177.11 $179.27 $176.00 $178.92 $178.92 1,015,431
2023-01-19 $180.43 $181.34 $176.20 $176.72 $176.72 1,099,552
2023-01-18 $186.02 $188.01 $181.26 $181.49 $181.49 1,147,402
2023-01-17 $180.98 $185.80 $180.61 $184.96 $184.96 1,507,965
2023-01-13 $177.16 $180.90 $177.16 $180.61 $180.61 953,490
2023-01-12 $179.37 $180.50 $177.64 $177.92 $177.92 668,126
2023-01-11 $175.91 $179.45 $174.69 $179.44 $179.44 904,862
2023-01-10 $177.24 $178.47 $175.85 $178.01 $178.01 1,085,582
2023-01-09 $177.28 $180.62 $175.98 $176.61 $176.61 1,264,195
2023-01-06 $171.42 $176.41 $170.29 $175.42 $175.42 701,099
2023-01-05 $169.14 $170.39 $167.81 $168.87 $168.87 791,953
2023-01-04 $172.81 $174.03 $168.92 $170.49 $170.49 687,829
2023-01-03 $172.87 $172.87 $169.40 $170.94 $170.94 978,815
2022-12-30 $170.50 $171.11 $169.06 $171.07 $171.07 433,237
2022-12-29 $169.40 $172.55 $168.63 $172.20 $172.20 517,460
2022-12-28 $169.79 $170.62 $167.44 $167.66 $167.66 462,535
2022-12-27 $169.95 $170.54 $168.31 $169.63 $169.63 509,320
2022-12-23 $169.32 $170.07 $168.09 $169.83 $169.83 562,883
2022-12-22 $172.57 $172.86 $166.43 $169.78 $169.78 859,231
2022-12-21 $173.07 $174.74 $172.11 $174.07 $174.07 709,255
2022-12-20 $171.01 $173.09 $170.90 $172.34 $172.34 887,309
2022-12-19 $173.59 $173.72 $170.65 $171.38 $171.38 944,422
2022-12-16 $174.48 $175.40 $173.30 $173.85 $173.85 1,612,147
2022-12-15 $180.46 $180.48 $175.94 $176.18 $176.18 756,103
2022-12-14 $184.81 $186.73 $181.89 $182.98 $182.98 900,371
2022-12-13 $187.35 $189.45 $183.32 $185.20 $185.20 1,154,144
2022-12-12 $181.43 $183.10 $180.21 $183.10 $183.10 780,461
2022-12-09 $181.10 $182.78 $180.37 $180.72 $180.72 1,536,841
2022-12-08 $179.03 $181.98 $178.58 $181.05 $181.05 980,388
2022-12-07 $175.98 $177.87 $174.48 $177.70 $177.70 587,137
2022-12-06 $177.91 $178.80 $174.89 $176.83 $176.83 630,979
2022-12-05 $178.88 $179.28 $176.95 $178.56 $178.56 713,182
2022-12-02 $179.09 $180.74 $178.04 $180.53 $180.53 811,758
2022-12-01 $180.85 $185.58 $180.85 $181.48 $181.48 979,125
2022-11-30 $173.43 $180.93 $172.46 $180.89 $180.89 1,789,915
2022-11-29 $173.45 $174.97 $172.82 $173.11 $173.11 919,350
2022-11-28 $175.09 $176.64 $173.02 $173.59 $173.59 1,339,193
2022-11-25 $176.50 $177.25 $175.88 $176.62 $176.62 413,623
2022-11-23 $174.97 $177.92 $174.53 $176.04 $176.04 831,336
2022-11-22 $172.82 $175.83 $172.24 $174.28 $174.28 916,390
2022-11-21 $170.96 $173.43 $170.96 $172.13 $172.13 1,268,282
2022-11-18 $172.00 $173.76 $168.90 $171.90 $171.90 1,281,501
2022-11-17 $164.31 $166.38 $163.21 $166.03 $166.03 1,072,000
2022-11-16 $172.02 $172.02 $166.52 $166.57 $166.57 958,352
2022-11-15 $174.19 $175.99 $171.33 $172.48 $172.48 782,699
2022-11-14 $171.34 $174.64 $171.00 $171.04 $171.04 896,967
2022-11-11 $172.38 $172.89 $170.17 $172.18 $172.18 1,018,304
2022-11-10 $167.00 $171.91 $165.99 $171.71 $171.71 1,268,244
2022-11-09 $162.76 $163.08 $160.63 $161.02 $161.02 720,049
2022-11-08 $164.26 $166.07 $162.02 $163.62 $163.62 1,047,236
2022-11-07 $165.04 $165.64 $162.08 $163.52 $163.52 960,506
2022-11-04 $169.14 $169.14 $159.38 $163.85 $163.85 1,561,552
2022-11-03 $165.57 $168.52 $164.15 $166.97 $166.97 796,028
2022-11-02 $173.50 $173.89 $166.93 $167.10 $167.10 1,256,055
2022-11-01 $176.22 $176.57 $172.74 $173.98 $173.98 755,765
2022-10-31 $176.17 $176.26 $173.07 $174.15 $174.15 1,039,466
2022-10-28 $173.62 $177.73 $172.89 $177.65 $177.65 823,043
2022-10-27 $176.15 $176.71 $173.06 $173.39 $173.39 908,209
2022-10-26 $173.46 $176.92 $172.01 $175.27 $175.27 928,701
2022-10-25 $169.23 $173.79 $169.23 $173.71 $173.71 908,122
2022-10-24 $169.54 $169.82 $166.97 $169.40 $169.40 1,161,707
2022-10-21 $161.31 $169.63 $160.87 $168.96 $168.96 1,105,689
2022-10-20 $161.30 $164.02 $159.13 $160.80 $160.80 812,921
2022-10-19 $159.85 $161.79 $159.27 $161.15 $161.15 629,568
2022-10-18 $163.04 $163.78 $159.87 $161.20 $161.20 707,563
2022-10-17 $157.58 $159.95 $157.43 $159.11 $159.11 736,235
2022-10-14 $157.98 $158.99 $154.04 $154.24 $154.24 1,074,796
2022-10-13 $150.09 $157.37 $149.73 $156.99 $156.99 1,151,312
2022-10-12 $157.36 $157.72 $153.73 $153.78 $153.78 926,800
2022-10-11 $159.75 $159.85 $155.22 $156.00 $156.00 905,921
2022-10-10 $162.45 $162.45 $157.35 $160.32 $160.32 792,599
2022-10-07 $166.00 $166.06 $160.16 $161.06 $161.06 769,670
2022-10-06 $168.65 $170.34 $168.17 $168.51 $168.51 726,178
2022-10-05 $166.69 $169.76 $166.35 $168.71 $168.71 679,712
2022-10-04 $165.20 $168.93 $165.20 $168.65 $168.65 1,095,767
2022-10-03 $159.33 $163.44 $158.72 $162.42 $162.42 727,185
2022-09-30 $158.18 $162.13 $157.16 $157.36 $157.36 1,204,493
2022-09-29 $158.23 $159.11 $156.56 $158.82 $158.82 1,140,080
2022-09-28 $157.05 $160.58 $155.45 $159.55 $159.55 1,095,525
2022-09-27 $157.66 $158.98 $155.02 $156.91 $156.91 1,012,174
2022-09-26 $156.27 $158.07 $155.45 $155.56 $155.56 1,016,059
2022-09-23 $157.20 $157.85 $154.46 $156.85 $156.85 694,314
2022-09-22 $161.22 $161.88 $158.69 $158.71 $158.71 672,359
2022-09-21 $165.56 $167.17 $161.96 $162.05 $162.05 565,828
2022-09-20 $164.82 $165.34 $163.03 $164.46 $164.46 583,931
2022-09-19 $163.77 $166.26 $163.21 $165.96 $165.96 587,261
2022-09-16 $164.48 $165.60 $162.80 $165.43 $165.43 1,644,185
2022-09-15 $168.12 $168.44 $164.81 $165.66 $165.66 690,647
2022-09-14 $168.36 $170.81 $166.28 $168.11 $168.11 911,660
2022-09-13 $169.50 $171.30 $167.64 $168.36 $168.36 667,238
2022-09-12 $172.90 $173.74 $171.59 $173.70 $173.70 997,274
2022-09-09 $173.34 $173.94 $171.83 $172.36 $172.36 1,087,181
2022-09-08 $169.07 $172.97 $168.17 $172.90 $172.90 995,369
2022-09-07 $165.07 $170.93 $164.65 $169.67 $169.67 1,551,996
2022-09-06 $163.69 $164.28 $161.45 $163.53 $163.53 764,897
2022-09-02 $166.60 $166.75 $162.29 $163.27 $163.27 771,093
2022-09-01 $162.08 $164.15 $161.06 $164.06 $164.06 1,006,984
2022-08-31 $164.75 $165.91 $163.25 $163.89 $163.89 1,260,852
2022-08-30 $167.72 $167.72 $162.95 $164.00 $164.00 862,341
2022-08-29 $164.99 $168.72 $164.03 $166.35 $166.35 1,269,834
2022-08-26 $172.53 $172.53 $166.89 $167.08 $167.08 1,049,621
2022-08-25 $171.85 $173.16 $170.55 $172.61 $172.61 661,684
2022-08-24 $170.51 $172.20 $170.04 $170.89 $170.89 598,083
2022-08-23 $169.95 $171.88 $169.36 $170.23 $170.23 688,851
2022-08-22 $173.10 $173.72 $170.43 $170.60 $170.60 773,560
2022-08-19 $178.24 $178.25 $175.53 $176.23 $176.23 996,243
2022-08-18 $176.55 $180.67 $176.49 $179.36 $179.36 1,682,079
2022-08-17 $169.14 $170.45 $167.73 $169.29 $169.29 1,032,953
2022-08-16 $170.24 $171.52 $169.00 $170.63 $170.63 632,491
2022-08-15 $168.95 $171.68 $168.79 $171.13 $171.13 692,651
2022-08-12 $167.44 $169.79 $167.27 $169.60 $169.60 795,636
2022-08-11 $167.83 $169.16 $166.55 $166.72 $166.72 744,616
2022-08-10 $165.89 $166.74 $164.15 $166.56 $166.56 646,262
2022-08-09 $165.40 $165.40 $161.69 $162.51 $162.51 715,674
2022-08-08 $167.95 $168.33 $164.70 $166.22 $166.22 670,927
2022-08-05 $165.93 $167.51 $164.40 $167.26 $167.26 468,312
2022-08-04 $166.24 $168.28 $165.34 $168.02 $168.02 577,426
2022-08-03 $163.22 $166.26 $162.60 $165.54 $165.54 610,214
2022-08-02 $162.16 $164.00 $161.89 $163.08 $163.08 656,628
2022-08-01 $161.16 $163.97 $160.66 $163.65 $163.65 671,999
2022-07-29 $159.56 $163.28 $159.34 $162.60 $162.60 745,590
2022-07-28 $156.34 $159.63 $155.14 $159.34 $159.34 562,267
2022-07-27 $151.96 $156.59 $151.42 $155.60 $155.60 852,662
2022-07-26 $151.14 $152.25 $150.38 $151.25 $151.25 849,496
2022-07-25 $150.67 $152.14 $148.70 $152.06 $152.06 957,120
2022-07-22 $153.17 $154.08 $149.61 $150.58 $150.58 903,192
2022-07-21 $150.14 $153.43 $149.58 $153.40 $153.40 534,131
2022-07-20 $147.56 $150.23 $147.34 $149.74 $149.74 596,459
2022-07-19 $143.48 $148.05 $143.30 $147.55 $147.55 933,373
2022-07-18 $144.10 $144.66 $140.78 $141.23 $141.23 845,626
2022-07-15 $140.62 $143.65 $139.52 $143.59 $143.59 881,686
2022-07-14 $139.69 $140.38 $137.18 $138.57 $138.57 1,175,033
2022-07-13 $138.27 $142.75 $137.95 $141.63 $141.63 908,244
2022-07-12 $142.26 $143.69 $140.24 $140.98 $140.98 805,202
2022-07-11 $141.39 $142.79 $140.00 $141.51 $141.51 647,783
2022-07-08 $142.23 $143.02 $141.16 $142.66 $142.66 522,154
2022-07-07 $140.84 $144.13 $140.84 $142.99 $142.99 866,378
2022-07-06 $138.29 $140.92 $137.83 $139.81 $139.81 978,329
2022-07-05 $133.67 $137.48 $133.34 $137.35 $137.35 541,904
2022-07-01 $136.93 $137.53 $133.61 $136.15 $136.15 696,441
2022-06-30 $136.91 $139.47 $136.05 $137.85 $137.85 813,223
2022-06-29 $138.76 $139.21 $136.14 $138.68 $138.68 864,494
2022-06-28 $142.30 $143.00 $138.71 $138.92 $138.92 697,309
2022-06-27 $141.45 $142.99 $139.57 $141.97 $141.97 935,593
2022-06-24 $138.92 $140.81 $138.15 $140.48 $140.48 2,124,023
2022-06-23 $136.35 $138.04 $135.39 $136.92 $136.92 732,950
2022-06-22 $134.76 $137.34 $134.58 $135.88 $135.88 736,720
2022-06-21 $135.98 $137.93 $135.85 $136.54 $136.54 982,018
2022-06-17 $132.62 $135.19 $131.77 $133.80 $133.80 1,689,458
2022-06-16 $135.03 $135.61 $130.07 $131.05 $131.05 968,811
2022-06-15 $136.72 $140.49 $136.01 $138.47 $138.47 829,563
2022-06-14 $134.42 $135.63 $132.50 $135.17 $135.17 953,272
2022-06-13 $137.22 $138.03 $133.10 $133.55 $133.55 1,012,744
2022-06-10 $141.40 $142.36 $139.35 $140.53 $140.53 986,086
2022-06-09 $143.98 $145.93 $143.84 $143.86 $143.86 1,087,218
2022-06-08 $147.61 $148.80 $144.45 $144.87 $144.87 651,963
2022-06-07 $145.37 $148.86 $145.24 $148.45 $148.45 831,496
2022-06-06 $148.66 $150.00 $145.93 $146.63 $146.63 580,471
2022-06-03 $146.61 $147.51 $145.62 $146.73 $146.73 482,467
2022-06-02 $143.02 $148.87 $142.40 $148.78 $148.78 680,458
2022-06-01 $146.18 $147.31 $142.40 $143.55 $143.55 828,324
2022-05-31 $145.22 $147.85 $143.72 $145.60 $145.60 1,908,157
2022-05-27 $143.15 $145.25 $142.68 $145.23 $145.23 865,592
2022-05-26 $138.20 $141.94 $137.40 $141.26 $141.26 865,153
2022-05-25 $137.97 $139.36 $136.27 $137.45 $137.45 1,038,123
2022-05-24 $138.92 $139.79 $136.88 $138.85 $138.85 1,117,691
2022-05-23 $138.95 $140.70 $138.32 $140.16 $140.16 1,015,551
2022-05-20 $138.70 $139.37 $133.44 $137.80 $137.80 1,414,690
2022-05-19 $135.84 $139.92 $135.18 $137.10 $137.10 1,163,819
2022-05-18 $137.00 $141.16 $134.41 $136.00 $136.00 2,151,139
2022-05-17 $138.22 $140.56 $136.56 $140.37 $140.37 1,616,703
2022-05-16 $135.40 $136.68 $134.21 $135.18 $135.18 868,322
2022-05-13 $132.58 $137.73 $131.76 $136.67 $136.67 960,970
2022-05-12 $130.41 $132.02 $127.93 $130.61 $130.61 1,234,330
2022-05-11 $134.32 $135.99 $130.74 $131.03 $131.03 785,176
2022-05-10 $134.69 $136.82 $131.34 $135.09 $135.09 1,049,441
2022-05-09 $136.00 $137.00 $131.43 $132.20 $132.20 1,880,008
2022-05-06 $139.38 $140.22 $136.20 $138.78 $138.78 987,190
2022-05-05 $144.71 $145.23 $139.47 $140.91 $140.91 781,326
2022-05-04 $143.57 $146.79 $140.65 $146.60 $146.60 948,033
2022-05-03 $141.68 $144.10 $141.33 $142.93 $142.93 951,461
2022-05-02 $140.17 $142.08 $138.03 $141.87 $141.87 1,111,846
2022-04-29 $144.69 $145.50 $140.00 $140.27 $140.27 1,110,954
2022-04-28 $143.34 $146.04 $141.57 $145.18 $145.18 876,208
2022-04-27 $141.44 $143.83 $140.73 $141.31 $141.31 1,056,680
2022-04-26 $145.83 $146.08 $141.36 $141.38 $141.38 1,017,527
2022-04-25 $144.57 $147.00 $143.23 $146.96 $146.96 743,267
2022-04-22 $148.74 $149.81 $145.06 $145.28 $145.28 700,405
2022-04-21 $152.92 $153.86 $148.89 $149.35 $149.35 932,146
2022-04-20 $149.92 $152.42 $149.36 $151.22 $151.22 968,197
2022-04-19 $145.18 $148.50 $145.18 $148.36 $148.36 996,921
2022-04-18 $143.79 $146.12 $143.50 $145.27 $145.27 701,319
2022-04-14 $148.16 $148.16 $143.79 $143.93 $143.93 852,898
2022-04-13 $147.05 $148.12 $146.16 $147.26 $147.26 652,715
2022-04-12 $149.30 $150.55 $146.28 $146.66 $146.66 943,919
2022-04-11 $148.74 $149.59 $146.82 $147.40 $147.40 571,311
2022-04-08 $150.51 $151.59 $148.85 $149.79 $149.79 886,360
2022-04-07 $151.52 $153.16 $150.14 $151.32 $151.32 1,161,543
2022-04-06 $152.78 $153.03 $150.43 $151.54 $151.54 1,167,514
2022-04-05 $159.45 $159.46 $154.26 $154.95 $154.95 881,906
2022-04-04 $158.12 $160.76 $158.12 $159.59 $159.59 841,398
2022-04-01 $158.99 $159.99 $156.55 $158.40 $158.40 997,387
2022-03-31 $161.06 $162.10 $157.97 $157.97 $157.97 1,287,312
2022-03-30 $163.59 $164.00 $159.90 $160.81 $160.81 688,290
2022-03-29 $164.17 $166.52 $162.69 $165.07 $165.07 907,269
2022-03-28 $160.46 $161.95 $158.81 $160.04 $160.04 946,411
2022-03-25 $160.00 $160.28 $156.84 $160.11 $160.11 867,006
2022-03-24 $157.13 $159.29 $156.81 $159.08 $159.08 915,814
2022-03-23 $158.04 $159.29 $155.07 $156.35 $156.35 792,334
2022-03-22 $161.18 $162.75 $158.65 $158.86 $158.86 1,384,113
2022-03-21 $161.00 $162.16 $158.19 $160.28 $160.28 1,123,372
2022-03-18 $156.74 $161.69 $156.14 $161.41 $161.41 1,671,531
2022-03-17 $153.15 $156.87 $152.69 $156.75 $156.75 1,138,831
2022-03-16 $151.66 $156.16 $150.32 $154.41 $154.41 1,329,533
2022-03-15 $145.47 $149.94 $145.19 $149.66 $149.66 1,182,471
2022-03-14 $145.94 $148.99 $143.68 $143.98 $143.98 1,168,008
2022-03-11 $149.16 $149.68 $145.73 $145.87 $145.87 870,780
2022-03-10 $147.69 $149.08 $145.58 $146.49 $146.49 858,440
2022-03-09 $150.46 $152.36 $149.36 $151.05 $151.05 940,407
2022-03-08 $146.86 $150.49 $145.18 $146.29 $146.29 1,133,368
2022-03-07 $151.70 $152.98 $146.82 $146.87 $146.87 1,267,617
2022-03-04 $154.00 $154.96 $150.50 $151.67 $151.67 958,720
2022-03-03 $158.36 $159.46 $154.55 $155.40 $155.40 1,000,409
2022-03-02 $154.67 $158.84 $154.41 $157.86 $157.86 971,026
2022-03-01 $157.08 $158.38 $151.90 $153.29 $153.29 1,499,708
2022-02-28 $158.28 $158.93 $155.33 $157.37 $157.37 1,330,198
2022-02-25 $157.99 $160.44 $156.96 $159.98 $159.98 958,598
2022-02-24 $148.00 $159.04 $147.77 $158.50 $158.50 1,227,442
2022-02-23 $159.62 $160.19 $153.25 $153.35 $153.35 1,389,116
2022-02-22 $160.01 $162.13 $157.16 $158.59 $158.59 1,264,174
2022-02-18 $161.48 $163.92 $156.46 $160.59 $160.59 1,904,719
2022-02-17 $167.98 $168.88 $165.20 $165.50 $165.50 1,258,266
2022-02-16 $168.38 $170.42 $166.13 $170.13 $170.13 1,055,412
2022-02-15 $168.44 $169.79 $167.05 $169.77 $169.77 1,076,657
2022-02-14 $164.85 $167.15 $163.84 $165.93 $165.93 1,519,015
2022-02-11 $170.43 $171.98 $164.14 $165.04 $165.04 1,356,945
2022-02-10 $168.44 $173.10 $167.50 $169.23 $169.23 1,545,889
2022-02-09 $171.06 $172.36 $169.57 $172.15 $172.15 775,192
2022-02-08 $165.16 $168.66 $164.56 $168.42 $168.42 1,672,431
2022-02-07 $166.21 $168.16 $165.57 $166.08 $166.08 1,410,067
2022-02-04 $164.82 $167.81 $164.10 $166.21 $166.21 1,075,725
2022-02-03 $168.12 $169.11 $165.50 $165.88 $165.88 1,306,599
2022-02-02 $170.27 $173.00 $170.05 $171.26 $171.26 1,069,325
2022-02-01 $170.13 $170.62 $165.45 $169.06 $169.06 1,459,225
2022-01-31 $164.76 $169.07 $164.50 $168.82 $168.82 1,811,479
2022-01-28 $161.97 $164.08 $156.63 $164.02 $164.02 2,530,056
2022-01-27 $169.92 $170.63 $160.79 $161.12 $161.12 2,284,242
2022-01-26 $171.50 $174.54 $166.88 $168.49 $168.49 1,567,467
2022-01-25 $171.38 $172.21 $167.38 $168.77 $168.77 1,500,124
2022-01-24 $171.69 $176.02 $166.79 $175.36 $175.36 1,525,726
2022-01-21 $175.53 $177.05 $173.04 $173.42 $173.42 3,302,691
2022-01-20 $181.84 $183.93 $176.95 $177.48 $177.48 1,313,953
2022-01-19 $181.66 $185.00 $179.80 $180.45 $180.45 1,129,515
2022-01-18 $183.66 $185.17 $180.96 $181.42 $181.42 1,133,289
2022-01-14 $185.00 $187.26 $184.44 $187.14 $187.14 1,001,951
2022-01-13 $190.40 $191.78 $186.22 $186.61 $186.61 1,198,132
2022-01-12 $192.75 $193.92 $189.88 $190.40 $190.40 745,105
2022-01-11 $188.00 $191.85 $185.85 $191.70 $191.70 983,986
2022-01-10 $185.79 $186.95 $182.17 $186.78 $186.78 1,415,446
2022-01-07 $191.98 $193.06 $186.85 $188.00 $188.00 1,001,736
2022-01-06 $192.20 $194.83 $190.43 $192.59 $192.59 798,287
2022-01-05 $196.38 $197.00 $191.96 $192.16 $192.16 1,166,502
2022-01-04 $202.65 $202.67 $194.75 $197.36 $197.36 1,333,595
2022-01-03 $205.88 $207.22 $201.48 $202.66 $202.66 947,270
2021-12-31 $206.57 $207.73 $206.00 $206.51 $206.51 504,767
2021-12-30 $207.64 $209.08 $206.70 $206.80 $206.80 545,068
2021-12-29 $208.25 $208.48 $206.54 $207.29 $207.29 397,529
2021-12-28 $207.93 $208.06 $205.34 $206.89 $206.89 450,834
2021-12-27 $202.55 $208.17 $202.55 $207.93 $207.93 868,025
2021-12-23 $200.71 $203.09 $200.57 $201.43 $201.43 636,770
2021-12-22 $197.91 $200.83 $196.92 $200.61 $200.61 823,511
2021-12-21 $195.60 $197.66 $194.47 $197.58 $197.58 982,179
2021-12-20 $196.06 $197.25 $192.08 $194.22 $194.22 1,141,445
2021-12-17 $197.48 $199.58 $196.52 $197.20 $197.20 2,128,276
2021-12-16 $203.61 $204.90 $198.04 $198.59 $198.59 1,289,563
2021-12-15 $199.00 $204.29 $197.44 $204.01 $204.01 1,082,049
2021-12-14 $203.14 $203.14 $195.33 $197.99 $197.99 1,270,854
2021-12-13 $202.39 $205.48 $201.25 $204.09 $204.09 1,124,873
2021-12-10 $200.97 $202.09 $198.93 $201.85 $201.85 816,327
2021-12-09 $201.75 $203.49 $200.08 $200.63 $200.63 714,293
2021-12-08 $202.44 $204.05 $201.63 $202.19 $202.19 954,343
2021-12-07 $199.69 $203.12 $199.33 $202.43 $202.43 1,424,100
2021-12-06 $199.98 $199.98 $192.63 $195.15 $195.15 1,188,833
2021-12-03 $200.00 $201.49 $196.05 $199.23 $199.23 1,324,274
2021-12-02 $193.50 $199.93 $193.07 $198.48 $198.48 1,198,951
2021-12-01 $197.00 $198.45 $193.45 $193.67 $193.67 1,346,756
2021-11-30 $196.31 $197.84 $193.34 $194.48 $194.48 2,596,099
2021-11-29 $194.00 $198.97 $193.90 $197.74 $197.74 1,413,918
2021-11-26 $197.67 $199.32 $190.69 $191.37 $191.37 809,645
2021-11-24 $195.04 $200.76 $193.51 $199.66 $199.66 1,779,997
2021-11-23 $192.04 $198.59 $190.46 $195.29 $195.29 1,657,033
2021-11-22 $194.16 $197.70 $191.70 $191.94 $191.94 1,632,666
2021-11-19 $195.00 $196.18 $193.55 $194.63 $194.63 1,160,411
2021-11-18 $194.86 $195.70 $191.30 $194.27 $194.27 1,341,143
2021-11-17 $192.00 $194.47 $189.69 $194.35 $194.35 1,045,150
2021-11-16 $187.53 $193.18 $187.52 $192.71 $192.71 1,148,442
2021-11-15 $187.11 $189.05 $186.09 $188.19 $188.19 589,304
2021-11-12 $186.71 $187.00 $185.16 $186.62 $186.62 697,055
2021-11-11 $184.71 $186.65 $184.02 $185.76 $185.76 510,257
2021-11-10 $184.69 $185.77 $181.93 $183.61 $183.61 710,198
2021-11-09 $186.00 $187.76 $184.89 $185.86 $185.86 575,626
2021-11-08 $185.24 $186.85 $183.60 $186.28 $186.28 514,476
2021-11-05 $186.90 $187.78 $183.17 $183.68 $183.68 1,078,095
2021-11-04 $184.00 $186.10 $183.33 $186.06 $186.06 777,549
2021-11-03 $184.11 $184.72 $181.99 $183.46 $183.46 737,172
2021-11-02 $182.00 $185.41 $181.16 $184.79 $184.79 812,087
2021-11-01 $180.50 $181.68 $179.28 $181.03 $181.03 512,929
2021-10-29 $178.26 $180.25 $178.07 $180.02 $180.02 703,604
2021-10-28 $178.00 $180.30 $177.78 $179.35 $179.35 400,004
2021-10-27 $177.44 $179.49 $176.65 $176.94 $176.94 359,964
2021-10-26 $178.65 $179.00 $176.62 $177.78 $177.78 636,396
2021-10-25 $176.56 $178.35 $175.23 $177.60 $177.60 463,843
2021-10-22 $176.65 $178.80 $175.93 $176.22 $176.22 417,710
2021-10-21 $174.68 $176.54 $173.31 $176.45 $176.45 647,193
2021-10-20 $175.00 $176.43 $173.50 $174.13 $174.13 473,096
2021-10-19 $173.26 $174.85 $172.98 $174.72 $174.72 606,447
2021-10-18 $168.57 $172.90 $168.20 $172.63 $172.63 646,048
2021-10-15 $168.81 $169.58 $167.95 $168.71 $168.71 1,094,737
2021-10-14 $165.59 $168.46 $165.59 $168.27 $168.27 583,233
2021-10-13 $162.43 $165.00 $161.60 $164.03 $164.03 893,688
2021-10-12 $162.94 $162.97 $160.43 $161.31 $161.31 915,551
2021-10-11 $161.14 $163.56 $161.01 $161.68 $161.68 706,856
2021-10-08 $163.25 $163.43 $160.94 $161.76 $161.76 670,401
2021-10-07 $163.15 $166.33 $162.76 $163.23 $163.23 1,037,330
2021-10-06 $160.71 $162.17 $159.07 $161.15 $161.15 1,037,610
2021-10-05 $161.92 $163.80 $161.32 $162.75 $162.75 812,399
2021-10-04 $164.88 $165.54 $159.39 $161.16 $161.16 1,187,158
2021-10-01 $164.73 $166.25 $163.23 $165.42 $165.42 801,013
2021-09-30 $167.64 $168.91 $164.21 $164.29 $164.29 1,240,914
2021-09-29 $168.57 $170.46 $166.79 $166.89 $166.89 1,126,562
2021-09-28 $175.01 $175.76 $167.90 $167.90 $167.90 1,394,078
2021-09-27 $177.29 $177.57 $175.50 $176.83 $176.83 876,914
2021-09-24 $178.87 $179.12 $177.64 $178.38 $178.38 576,823
2021-09-23 $177.63 $180.71 $177.34 $179.75 $179.75 634,525
2021-09-22 $174.92 $177.51 $174.28 $176.72 $176.72 642,857
2021-09-21 $175.29 $175.29 $172.77 $174.23 $174.23 704,438
2021-09-20 $174.88 $174.88 $172.53 $173.88 $173.88 1,109,958
2021-09-17 $178.52 $179.99 $177.18 $177.45 $177.45 1,167,177
2021-09-16 $179.33 $180.00 $178.11 $179.78 $179.78 609,612
2021-09-15 $178.61 $180.40 $177.77 $179.64 $179.64 578,537
2021-09-14 $178.93 $179.16 $177.50 $178.17 $178.17 923,895
2021-09-13 $181.00 $181.09 $176.90 $178.17 $178.17 1,351,723
2021-09-10 $181.95 $182.00 $179.92 $180.14 $180.14 628,436
2021-09-09 $181.91 $181.91 $180.17 $180.79 $180.79 939,881
2021-09-08 $180.70 $181.56 $179.31 $181.46 $181.46 529,835
2021-09-07 $181.10 $182.49 $180.43 $181.17 $181.17 596,297
2021-09-03 $180.25 $182.14 $180.00 $181.28 $181.28 715,509
2021-09-02 $179.73 $180.32 $178.98 $180.29 $180.29 554,722
2021-09-01 $178.96 $179.85 $177.01 $178.72 $178.72 1,335,185
2021-08-31 $180.04 $180.07 $177.28 $179.38 $179.38 1,017,742
2021-08-30 $177.77 $180.40 $177.77 $179.09 $179.09 596,952
2021-08-27 $176.00 $178.32 $174.82 $177.51 $177.51 786,669
2021-08-26 $174.58 $175.90 $173.96 $175.58 $175.58 1,067,903
2021-08-25 $174.79 $175.32 $173.93 $174.64 $174.64 1,146,877
2021-08-24 $173.25 $175.14 $172.75 $174.93 $174.93 1,065,965
2021-08-23 $169.49 $172.91 $169.34 $171.32 $171.32 804,079
2021-08-20 $166.36 $169.22 $166.08 $168.79 $168.79 807,200
2021-08-19 $163.64 $168.94 $161.11 $166.69 $166.69 1,389,607
2021-08-18 $163.80 $165.26 $163.11 $163.66 $163.66 1,066,467
2021-08-17 $165.75 $165.81 $163.18 $164.42 $164.42 543,463
2021-08-16 $165.59 $166.69 $164.47 $166.65 $166.65 452,886
2021-08-13 $165.43 $166.25 $164.17 $166.10 $166.10 502,993
2021-08-12 $165.00 $165.11 $163.23 $165.03 $165.03 576,209
2021-08-11 $165.61 $165.62 $163.67 $165.05 $165.05 585,090
2021-08-10 $167.58 $167.99 $164.51 $165.63 $165.63 680,247
2021-08-09 $166.42 $167.15 $166.07 $166.95 $166.95 501,306
2021-08-06 $166.59 $167.63 $166.00 $166.60 $166.60 587,018
2021-08-05 $167.40 $167.62 $165.53 $166.40 $166.40 951,759
2021-08-04 $166.30 $168.17 $166.04 $167.07 $167.07 598,209
2021-08-03 $165.42 $166.88 $164.48 $166.71 $166.71 758,658
2021-08-02 $165.00 $165.48 $163.80 $164.91 $164.91 848,403
2021-07-30 $161.03 $164.89 $161.03 $164.55 $164.55 1,047,170
2021-07-29 $160.99 $162.86 $160.71 $161.71 $161.71 829,031
2021-07-28 $159.27 $161.20 $159.03 $160.15 $160.15 663,355
2021-07-27 $159.83 $159.83 $156.23 $158.84 $158.84 894,088
2021-07-26 $159.50 $159.98 $158.33 $159.98 $159.98 510,807
2021-07-23 $159.55 $160.86 $158.23 $159.70 $159.70 546,426
2021-07-22 $159.00 $159.38 $158.25 $158.58 $158.58 544,762
2021-07-21 $157.07 $158.49 $156.63 $158.46 $158.46 470,068
2021-07-20 $155.60 $157.44 $155.02 $156.59 $156.59 849,150
2021-07-19 $153.07 $154.89 $152.96 $154.78 $154.78 799,275
2021-07-16 $157.19 $157.75 $154.84 $155.01 $155.01 2,269,894
2021-07-15 $157.16 $157.41 $155.61 $156.56 $156.56 848,814
2021-07-14 $158.19 $158.82 $157.30 $157.92 $157.92 761,730
2021-07-13 $157.72 $158.58 $156.99 $157.42 $157.42 743,204
2021-07-12 $156.50 $158.13 $156.06 $157.72 $157.72 1,397,214
2021-07-09 $154.92 $155.91 $154.06 $155.81 $155.81 475,480
2021-07-08 $153.53 $155.59 $151.86 $154.17 $154.17 512,130
2021-07-07 $155.00 $155.53 $153.46 $155.30 $155.30 788,846
2021-07-06 $153.40 $154.31 $151.54 $154.16 $154.16 700,883
2021-07-02 $152.52 $153.43 $150.35 $153.15 $153.15 836,646
2021-07-01 $154.52 $154.52 $152.93 $153.56 $153.56 1,137,264
2021-06-30 $155.00 $155.10 $153.81 $154.41 $154.41 939,568
2021-06-29 $154.41 $155.88 $154.01 $155.79 $155.79 600,097
2021-06-28 $153.24 $154.88 $153.11 $154.41 $154.41 500,399
2021-06-25 $153.04 $153.98 $152.70 $153.32 $153.32 1,026,278
2021-06-24 $151.90 $153.21 $151.15 $152.66 $152.66 604,988
2021-06-23 $150.61 $151.27 $150.25 $150.95 $150.95 1,665,936
2021-06-22 $148.61 $150.80 $148.07 $150.57 $150.57 917,023
2021-06-21 $148.03 $149.47 $146.31 $149.08 $149.08 986,467
2021-06-18 $148.31 $149.62 $146.90 $147.48 $147.48 1,533,503
2021-06-17 $148.90 $151.93 $148.53 $149.35 $149.35 982,251
2021-06-16 $148.50 $149.73 $147.45 $148.90 $148.90 788,503
2021-06-15 $149.34 $150.69 $147.80 $147.98 $147.98 1,198,081
2021-06-14 $148.19 $148.67 $146.93 $148.58 $148.58 670,171
2021-06-11 $149.15 $149.15 $146.93 $147.83 $147.83 637,304
2021-06-10 $147.00 $148.98 $146.67 $148.94 $148.94 413,018
2021-06-09 $149.14 $149.26 $146.90 $146.97 $146.97 462,077
2021-06-08 $148.92 $149.43 $147.88 $148.74 $148.74 656,183
2021-06-07 $148.88 $150.05 $147.36 $148.15 $148.15 908,481
2021-06-04 $145.59 $149.20 $145.59 $148.88 $148.88 1,105,076
2021-06-03 $143.79 $145.50 $142.60 $145.03 $145.03 997,541
2021-06-02 $141.62 $143.99 $141.22 $143.93 $143.93 841,624
2021-06-01 $143.07 $143.90 $141.96 $141.97 $141.97 829,455
2021-05-28 $141.00 $142.61 $140.89 $142.38 $142.38 785,167
2021-05-27 $141.30 $142.16 $140.19 $140.54 $140.54 1,148,602
2021-05-26 $139.91 $141.65 $139.82 $141.35 $141.35 701,128
2021-05-25 $141.11 $141.17 $139.81 $139.98 $139.98 753,667
2021-05-24 $140.48 $141.69 $140.44 $140.80 $140.80 611,166
2021-05-21 $141.32 $142.17 $139.36 $139.66 $139.66 1,016,244
2021-05-20 $135.97 $142.08 $135.97 $141.03 $141.03 1,513,587
2021-05-19 $136.25 $138.27 $134.65 $138.15 $138.15 1,324,331
2021-05-18 $140.74 $140.74 $138.35 $138.39 $138.39 1,009,278
2021-05-17 $139.85 $141.10 $138.80 $139.54 $139.54 689,267
2021-05-14 $139.58 $140.73 $138.80 $139.85 $139.85 814,612
2021-05-13 $136.51 $138.41 $136.00 $138.05 $138.05 983,397
2021-05-12 $137.64 $138.49 $135.31 $135.42 $135.42 1,009,529
2021-05-11 $138.04 $139.67 $137.01 $138.93 $138.93 1,038,121
2021-05-10 $142.85 $142.85 $139.68 $139.90 $139.90 660,242
2021-05-07 $143.36 $144.91 $142.61 $143.41 $143.41 612,178
2021-05-06 $140.48 $142.87 $139.73 $142.81 $142.81 632,414
2021-05-05 $141.41 $141.89 $140.14 $140.72 $140.72 606,694
2021-05-04 $139.30 $140.60 $137.48 $140.32 $140.32 1,028,925
2021-05-03 $145.45 $145.45 $140.27 $140.40 $140.40 1,111,396
2021-04-30 $147.12 $147.73 $143.91 $144.35 $144.35 808,426
2021-04-29 $147.59 $148.49 $145.95 $148.39 $148.39 431,631
2021-04-28 $148.32 $149.29 $146.53 $146.61 $146.61 928,999
2021-04-27 $149.00 $149.78 $147.00 $148.39 $148.39 939,843
2021-04-26 $147.99 $148.97 $147.19 $148.74 $148.74 562,667
2021-04-23 $145.70 $148.16 $145.22 $147.86 $147.86 685,965
2021-04-22 $144.98 $146.10 $144.10 $145.60 $145.60 836,108
2021-04-21 $142.83 $145.36 $142.60 $144.65 $144.65 506,908
2021-04-20 $143.09 $143.78 $141.74 $143.00 $143.00 588,406
2021-04-19 $145.00 $145.52 $142.23 $143.63 $143.63 731,437
2021-04-16 $146.07 $146.49 $144.90 $145.40 $145.40 3,120,180
2021-04-15 $143.99 $145.46 $143.66 $145.27 $145.27 998,121
2021-04-14 $143.33 $144.50 $142.21 $143.42 $143.42 955,343
2021-04-13 $145.17 $145.63 $143.05 $143.43 $143.43 924,683
2021-04-12 $146.06 $146.23 $144.15 $145.03 $145.03 809,939
2021-04-09 $145.20 $146.32 $143.68 $146.23 $146.23 657,945
2021-04-08 $145.56 $146.00 $143.89 $144.65 $144.65 1,035,915
2021-04-07 $145.92 $145.92 $143.28 $143.95 $143.95 680,800
2021-04-06 $146.40 $147.00 $145.38 $145.95 $145.95 997,973
2021-04-05 $145.00 $147.76 $144.51 $147.33 $147.33 789,923
2021-04-01 $144.00 $144.60 $142.76 $143.79 $143.79 1,024,800
2021-03-31 $142.00 $144.77 $141.91 $143.40 $143.40 1,192,714
2021-03-30 $140.93 $142.24 $140.40 $141.54 $141.54 864,342
2021-03-29 $141.90 $143.87 $140.87 $141.32 $141.32 1,629,793
2021-03-26 $137.02 $142.35 $136.50 $142.19 $142.19 965,701
2021-03-25 $134.24 $136.51 $133.68 $136.23 $136.23 928,524
2021-03-24 $135.20 $136.14 $134.05 $135.26 $135.26 848,268
2021-03-23 $138.10 $138.68 $134.54 $135.18 $135.18 949,580
2021-03-22 $134.77 $137.95 $134.77 $137.43 $137.43 724,167
2021-03-19 $136.34 $137.44 $134.61 $134.77 $134.77 1,235,120
2021-03-18 $135.87 $138.33 $135.36 $136.00 $136.00 1,141,404
2021-03-17 $136.40 $137.67 $134.76 $137.35 $137.35 706,739
2021-03-16 $137.27 $138.04 $136.45 $137.48 $137.48 803,302
2021-03-15 $136.63 $137.52 $135.13 $136.90 $136.90 707,059
2021-03-12 $135.02 $136.22 $134.22 $136.01 $136.01 1,098,617
2021-03-11 $138.02 $138.64 $135.98 $136.24 $136.24 793,708
2021-03-10 $137.59 $138.00 $135.06 $135.28 $135.28 857,544
2021-03-09 $133.87 $137.02 $133.68 $136.31 $136.31 934,194
2021-03-08 $134.49 $135.18 $132.18 $132.23 $132.23 1,111,154
2021-03-05 $133.88 $135.33 $129.09 $134.70 $134.70 1,350,703
2021-03-04 $137.00 $137.80 $131.26 $132.43 $132.43 2,203,367
2021-03-03 $141.76 $141.76 $136.74 $137.48 $137.48 952,157
2021-03-02 $144.95 $145.23 $141.43 $141.76 $141.76 887,944
2021-03-01 $144.01 $144.54 $142.62 $144.45 $144.45 831,039
2021-02-26 $140.68 $142.99 $139.37 $141.52 $141.52 1,477,916
2021-02-25 $143.33 $144.49 $138.71 $139.63 $139.63 1,303,031
2021-02-24 $138.65 $143.84 $138.22 $143.64 $143.64 1,111,106
2021-02-23 $135.87 $140.36 $133.53 $139.57 $139.57 1,959,267
2021-02-22 $141.61 $143.09 $137.57 $137.63 $137.63 2,066,872
2021-02-19 $150.62 $150.87 $141.18 $142.19 $142.19 3,182,325
2021-02-18 $147.39 $149.49 $147.16 $148.04 $148.04 1,574,411
2021-02-17 $150.40 $150.53 $146.30 $149.06 $149.06 1,000,155
2021-02-16 $154.50 $155.50 $150.33 $151.07 $151.07 1,033,487
2021-02-12 $150.78 $153.69 $150.42 $153.48 $153.48 1,349,832
2021-02-11 $149.49 $150.43 $148.10 $150.35 $150.35 871,188
2021-02-10 $147.39 $148.76 $146.12 $148.45 $148.45 1,004,686
2021-02-09 $144.38 $146.91 $144.33 $146.40 $146.40 857,087
2021-02-08 $144.00 $144.96 $143.35 $144.70 $144.70 1,004,922
2021-02-05 $141.17 $143.20 $141.17 $142.95 $142.95 1,114,054
2021-02-04 $142.28 $142.56 $139.70 $140.59 $140.59 1,107,730
2021-02-03 $142.46 $142.93 $141.05 $141.46 $141.46 1,183,439
2021-02-02 $143.97 $144.87 $141.51 $141.54 $141.54 2,375,853
2021-02-01 $142.88 $143.65 $140.82 $142.81 $142.81 1,296,542
2021-01-29 $145.50 $146.86 $140.76 $141.59 $141.59 2,065,283
2021-01-28 $152.00 $153.21 $145.24 $145.42 $145.42 2,931,845
2021-01-27 $144.88 $152.35 $144.23 $151.12 $151.12 2,673,001
2021-01-26 $146.05 $147.06 $145.20 $146.88 $146.88 1,432,663
2021-01-25 $145.94 $148.53 $145.17 $146.05 $146.05 2,632,235
2021-01-22 $146.29 $147.95 $145.15 $145.16 $145.16 1,289,196
2021-01-21 $148.08 $148.82 $146.45 $146.68 $146.68 835,540
2021-01-20 $148.71 $150.62 $147.20 $147.53 $147.53 1,191,534
2021-01-19 $147.14 $148.40 $145.23 $147.07 $147.07 1,328,224
2021-01-15 $148.39 $148.60 $145.34 $146.29 $146.29 3,089,699
2021-01-14 $147.38 $148.69 $146.85 $147.03 $147.03 1,043,221
2021-01-13 $147.60 $148.58 $146.02 $146.61 $146.61 1,203,464
2021-01-12 $149.60 $150.55 $146.60 $146.82 $146.82 1,855,859
2021-01-11 $145.00 $151.16 $144.98 $150.15 $150.15 1,854,282
2021-01-08 $140.91 $147.02 $140.91 $146.80 $146.80 2,190,323
2021-01-07 $137.15 $141.03 $136.61 $141.00 $141.00 1,824,667
2021-01-06 $133.60 $137.38 $133.19 $136.11 $136.11 1,976,197
2021-01-05 $131.50 $134.00 $131.20 $133.84 $133.84 1,171,249
2021-01-04 $132.42 $132.75 $129.32 $131.18 $131.18 1,466,609
2020-12-31 $131.72 $132.25 $130.67 $132.09 $132.09 616,548
2020-12-30 $130.65 $132.14 $130.27 $131.24 $131.24 1,518,992
2020-12-29 $132.14 $132.42 $129.72 $130.01 $130.01 615,940
2020-12-28 $132.50 $132.62 $131.27 $131.82 $131.82 1,612,263
2020-12-24 $130.71 $130.99 $130.12 $130.95 $130.95 233,868
2020-12-23 $129.47 $131.86 $129.17 $130.42 $130.42 1,012,242
2020-12-22 $126.94 $129.74 $126.81 $128.69 $128.69 2,726,125
2020-12-21 $126.99 $127.53 $125.17 $126.97 $126.97 1,151,660
2020-12-18 $127.15 $128.59 $126.53 $128.26 $128.26 2,937,608
2020-12-17 $124.91 $126.91 $124.39 $126.86 $126.86 1,377,727
2020-12-16 $123.45 $124.27 $122.12 $123.91 $123.91 1,331,899
2020-12-15 $125.13 $125.60 $122.80 $123.37 $123.37 1,243,520
2020-12-14 $126.55 $127.25 $123.32 $123.72 $123.72 1,117,900
2020-12-11 $124.52 $126.43 $123.70 $126.30 $126.30 1,080,437
2020-12-10 $123.08 $125.05 $122.28 $124.76 $124.76 957,958
2020-12-09 $126.92 $127.50 $123.78 $124.67 $124.67 1,064,032
2020-12-08 $124.67 $127.31 $124.52 $127.13 $127.13 1,489,419
2020-12-07 $123.88 $124.92 $123.12 $124.91 $124.91 1,418,626
2020-12-04 $123.12 $124.75 $122.69 $123.21 $123.21 878,994
2020-12-03 $121.88 $123.09 $121.63 $122.64 $122.64 936,311
2020-12-02 $120.45 $122.03 $120.45 $121.88 $121.88 996,716
2020-12-01 $120.50 $122.97 $120.00 $121.84 $121.84 1,479,369
2020-11-30 $119.40 $120.09 $118.17 $120.04 $120.04 1,491,133
2020-11-27 $118.23 $120.65 $118.04 $119.07 $119.07 578,119
2020-11-25 $117.89 $119.17 $117.12 $118.52 $118.52 1,154,291
2020-11-24 $118.14 $118.61 $117.37 $118.12 $118.12 1,253,631
2020-11-23 $117.00 $117.80 $115.71 $117.15 $117.15 1,213,272
2020-11-20 $118.00 $118.99 $116.02 $116.17 $116.17 1,600,075
2020-11-19 $114.20 $118.46 $112.65 $117.96 $117.96 1,966,691
2020-11-18 $117.78 $118.67 $115.14 $115.14 $115.14 1,693,506
2020-11-17 $117.00 $118.16 $115.41 $117.56 $117.56 1,084,737
2020-11-16 $117.00 $118.77 $116.41 $117.67 $117.67 1,367,364
2020-11-13 $115.00 $116.44 $114.10 $116.10 $116.10 801,207
2020-11-12 $115.00 $115.30 $113.28 $114.02 $114.02 1,129,977
2020-11-11 $112.19 $115.86 $112.19 $115.44 $115.44 1,032,556
2020-11-10 $114.71 $114.71 $111.83 $112.00 $112.00 1,437,201
2020-11-09 $115.29 $117.92 $114.64 $115.56 $115.56 1,502,206
2020-11-06 $110.74 $113.58 $109.97 $112.97 $112.97 945,077
2020-11-05 $109.04 $111.70 $109.00 $111.13 $111.13 1,113,222
2020-11-04 $108.61 $109.87 $107.24 $107.80 $107.80 1,401,313
2020-11-03 $106.01 $109.39 $106.01 $107.72 $107.72 1,282,875
2020-11-02 $105.37 $106.62 $103.94 $104.74 $104.74 793,478
2020-10-30 $104.24 $105.95 $102.77 $104.87 $104.87 1,646,307
2020-10-29 $104.08 $105.90 $103.66 $104.54 $104.54 1,210,255
2020-10-28 $105.42 $106.26 $103.40 $104.30 $104.30 967,152
2020-10-27 $106.23 $107.59 $105.82 $106.90 $106.90 852,365
2020-10-26 $106.65 $107.71 $104.86 $105.85 $105.85 707,701
2020-10-23 $106.37 $108.50 $105.79 $107.88 $107.88 1,073,355
2020-10-22 $106.21 $106.80 $104.95 $106.26 $106.26 916,843
2020-10-21 $106.09 $107.41 $105.70 $105.70 $105.70 913,545
2020-10-20 $107.00 $107.66 $105.23 $105.45 $105.45 824,414
2020-10-19 $105.15 $107.97 $105.15 $106.68 $106.68 1,124,837
2020-10-16 $105.49 $106.63 $104.71 $104.91 $104.91 800,385
2020-10-15 $104.03 $105.89 $103.72 $105.68 $105.68 1,148,547
2020-10-14 $104.95 $105.56 $103.96 $104.98 $104.98 1,056,909
2020-10-13 $105.57 $106.25 $104.13 $104.49 $104.49 1,343,915
2020-10-12 $105.41 $105.96 $104.76 $105.72 $105.72 943,005
2020-10-09 $103.50 $106.29 $103.38 $105.26 $105.26 1,104,972
2020-10-08 $101.40 $103.40 $101.40 $103.18 $103.18 1,045,349
2020-10-07 $100.53 $102.00 $100.06 $101.16 $101.16 839,029
2020-10-06 $99.69 $102.15 $99.30 $99.49 $99.49 1,046,085
2020-10-05 $99.29 $99.90 $98.31 $99.69 $99.69 1,019,928
2020-10-02 $96.00 $98.99 $95.48 $98.27 $98.27 1,235,545
2020-10-01 $99.68 $99.94 $97.00 $97.48 $97.48 1,396,091
2020-09-30 $99.69 $100.11 $98.32 $98.78 $98.78 1,187,930
2020-09-29 $100.49 $101.30 $99.60 $99.60 $99.60 820,016
2020-09-28 $98.79 $100.42 $98.70 $100.25 $100.25 1,191,728
2020-09-25 $96.18 $98.49 $95.90 $98.12 $98.12 750,964
2020-09-24 $96.00 $97.35 $95.60 $96.60 $96.60 1,264,346
2020-09-23 $97.45 $98.83 $96.23 $96.36 $96.36 1,192,506
2020-09-22 $97.98 $98.42 $95.44 $97.42 $97.42 1,287,279
2020-09-21 $96.58 $97.86 $95.78 $97.80 $97.80 1,476,507
2020-09-18 $98.28 $99.88 $96.06 $97.10 $97.10 2,194,342
2020-09-17 $96.07 $98.27 $95.95 $98.25 $98.25 1,855,529
2020-09-16 $98.28 $99.00 $97.50 $97.97 $97.97 1,545,829
2020-09-15 $95.30 $96.56 $95.15 $96.21 $96.21 854,021
2020-09-14 $93.33 $95.35 $93.33 $94.23 $94.23 1,493,954
2020-09-11 $91.23 $92.50 $90.77 $92.35 $92.35 1,701,310
2020-09-10 $93.47 $93.95 $90.62 $90.69 $90.69 2,403,470
2020-09-09 $94.83 $95.25 $92.87 $92.89 $92.89 1,890,299
2020-09-08 $93.96 $94.76 $92.03 $93.39 $93.39 2,023,588
2020-09-04 $97.20 $98.26 $94.04 $94.95 $94.95 1,605,831
2020-09-03 $101.33 $101.50 $97.11 $97.89 $97.89 2,344,141
2020-09-02 $99.54 $102.87 $99.40 $102.50 $102.50 1,775,040
2020-09-01 $98.54 $99.82 $98.05 $99.74 $99.74 1,647,348
2020-08-31 $98.00 $98.73 $96.74 $98.52 $98.52 1,333,341
2020-08-28 $96.19 $97.69 $96.19 $97.33 $97.33 1,883,997
2020-08-27 $98.89 $99.12 $95.42 $95.61 $95.61 1,713,687
2020-08-26 $97.59 $98.80 $97.44 $98.07 $98.07 1,313,779
2020-08-25 $96.50 $98.13 $96.47 $97.58 $97.58 2,116,020
2020-08-24 $97.15 $99.43 $95.90 $96.29 $96.29 3,805,023
2020-08-21 $105.62 $106.39 $95.11 $95.88 $95.88 9,291,418
2020-08-20 $103.42 $103.99 $101.70 $102.82 $102.82 2,622,544
2020-08-19 $103.00 $105.65 $102.49 $104.00 $104.00 2,513,960
2020-08-18 $102.47 $103.44 $102.38 $102.69 $102.69 1,190,895
2020-08-17 $103.50 $104.12 $102.07 $102.60 $102.60 1,381,058
2020-08-14 $102.55 $103.74 $102.16 $102.95 $102.95 1,359,385
2020-08-13 $101.86 $103.76 $101.15 $103.20 $103.20 1,507,236
2020-08-12 $99.27 $101.00 $99.15 $99.57 $99.57 935,023
2020-08-11 $98.23 $99.77 $97.96 $98.81 $98.81 1,550,721
2020-08-10 $98.15 $98.42 $96.66 $97.77 $97.77 1,098,402
2020-08-07 $99.90 $100.37 $97.40 $98.14 $98.14 1,015,287
2020-08-06 $100.19 $100.54 $99.63 $99.98 $99.98 897,606
2020-08-05 $100.59 $100.75 $99.39 $100.35 $100.35 816,672
2020-08-04 $101.00 $101.00 $99.16 $100.30 $100.30 911,704
2020-08-03 $99.23 $101.11 $98.71 $100.77 $100.77 1,108,732
2020-07-31 $99.77 $99.93 $97.92 $99.89 $99.89 1,204,396
2020-07-30 $95.83 $99.23 $95.57 $98.98 $98.98 1,034,955
2020-07-29 $96.17 $96.93 $96.11 $96.21 $96.21 959,570
2020-07-28 $97.94 $97.98 $95.65 $95.68 $95.68 896,229
2020-07-27 $97.20 $98.79 $97.05 $98.20 $98.20 950,849
2020-07-24 $98.15 $98.15 $96.23 $96.85 $96.85 889,016
2020-07-23 $98.92 $100.98 $98.19 $99.18 $99.18 1,280,091
2020-07-22 $98.92 $99.26 $97.97 $98.37 $98.37 672,481
2020-07-21 $98.34 $99.49 $97.48 $98.43 $98.43 1,159,342
2020-07-20 $97.78 $98.11 $96.16 $97.87 $97.87 1,732,799
2020-07-17 $96.76 $98.14 $96.63 $97.78 $97.78 1,067,700
2020-07-16 $96.53 $96.70 $95.45 $96.38 $96.38 707,400
2020-07-15 $97.41 $97.63 $96.04 $96.78 $96.78 1,697,400
2020-07-14 $94.00 $96.29 $93.10 $95.83 $95.83 1,514,800
2020-07-13 $98.31 $98.94 $94.65 $94.77 $94.77 2,453,900
2020-07-10 $99.50 $99.80 $96.87 $97.64 $97.64 1,897,600
2020-07-09 $99.83 $101.19 $98.10 $99.83 $99.83 1,729,300
2020-07-08 $100.42 $100.42 $98.58 $99.14 $99.14 931,700
2020-07-07 $100.99 $101.46 $99.47 $99.88 $99.88 1,001,000
2020-07-06 $102.00 $103.23 $101.47 $101.82 $101.82 908,600
2020-07-02 $100.25 $101.55 $100.01 $100.73 $100.73 983,700
2020-07-01 $101.20 $101.37 $99.67 $99.71 $99.71 1,189,700
2020-06-30 $97.98 $101.33 $97.85 $100.78 $100.78 1,939,800
2020-06-29 $98.25 $98.39 $96.68 $98.13 $98.13 990,800
2020-06-26 $100.00 $100.39 $96.86 $97.56 $97.56 4,232,736
2020-06-25 $100.99 $101.12 $98.31 $100.39 $100.39 1,540,398
2020-06-24 $104.00 $104.00 $100.75 $101.23 $101.23 1,227,078
2020-06-23 $105.50 $106.48 $103.87 $104.34 $104.34 1,348,857
2020-06-22 $105.68 $105.99 $103.25 $104.82 $104.82 1,476,472
2020-06-19 $104.09 $106.71 $101.60 $106.44 $106.44 3,784,188
2020-06-18 $103.97 $104.31 $102.03 $102.59 $102.59 1,705,540
2020-06-17 $102.20 $105.49 $101.90 $104.31 $104.31 2,459,766
2020-06-16 $101.29 $102.55 $99.73 $101.45 $101.45 1,442,613
2020-06-15 $94.07 $98.73 $93.91 $98.54 $98.54 1,504,433
2020-06-12 $100.10 $100.82 $94.94 $95.67 $95.67 2,338,862
2020-06-11 $99.99 $101.07 $97.45 $97.82 $97.82 2,211,414
2020-06-10 $103.40 $104.64 $102.16 $103.49 $103.49 1,415,886
2020-06-09 $102.72 $104.36 $102.44 $103.11 $103.11 1,494,991
2020-06-08 $105.52 $105.53 $102.64 $102.87 $102.87 1,754,347
2020-06-05 $103.63 $107.03 $102.96 $106.41 $106.41 3,314,746
2020-06-04 $105.00 $105.60 $101.37 $102.38 $102.38 2,423,646
2020-06-03 $106.50 $108.10 $105.97 $106.54 $106.54 1,950,422
2020-06-02 $106.25 $106.42 $103.97 $106.31 $106.31 2,102,241
2020-06-01 $107.93 $107.93 $105.32 $106.93 $106.93 2,728,512
2020-05-29 $103.00 $108.65 $103.00 $108.13 $108.13 9,318,642
2020-05-28 $102.00 $107.20 $101.64 $103.64 $103.64 3,203,151
2020-05-27 $97.50 $101.83 $96.91 $101.74 $101.74 4,925,997
2020-05-26 $103.00 $106.98 $103.00 $103.40 $103.40 3,201,569
2020-05-22 $100.58 $102.19 $99.28 $102.06 $102.06 1,541,971
2020-05-21 $102.40 $102.53 $99.54 $99.99 $99.99 1,959,632
2020-05-20 $98.41 $103.80 $97.99 $102.92 $102.92 3,562,144
2020-05-19 $96.85 $97.50 $95.72 $96.00 $96.00 1,663,304
2020-05-18 $95.86 $98.75 $95.18 $96.85 $96.85 1,485,008
2020-05-15 $96.29 $97.68 $93.16 $94.78 $94.78 2,462,465
2020-05-14 $96.56 $98.85 $95.50 $98.70 $98.70 1,218,952
2020-05-13 $99.06 $100.64 $96.37 $97.56 $97.56 1,087,110
2020-05-12 $101.40 $102.05 $99.01 $99.01 $99.01 1,118,398
2020-05-11 $99.76 $102.33 $99.24 $101.07 $101.07 1,292,197
2020-05-08 $98.18 $101.00 $97.84 $100.69 $100.69 1,181,698
2020-05-07 $99.74 $100.36 $96.86 $96.99 $96.99 1,313,348
2020-05-06 $97.31 $100.19 $96.81 $98.89 $98.89 1,319,127
2020-05-05 $94.43 $97.42 $94.36 $96.02 $96.02 981,955
2020-05-04 $93.44 $93.90 $92.21 $93.49 $93.49 793,756
2020-05-01 $95.05 $95.60 $93.14 $93.84 $93.84 800,768
2020-04-30 $98.18 $98.18 $96.34 $96.77 $96.77 970,774
2020-04-29 $98.50 $99.44 $97.31 $98.91 $98.91 996,452
2020-04-28 $98.26 $98.32 $95.06 $95.93 $95.93 1,049,325
2020-04-27 $97.75 $98.18 $95.84 $96.33 $96.33 2,331,231
2020-04-24 $96.00 $97.85 $94.55 $97.54 $97.54 1,122,281
2020-04-23 $95.59 $97.28 $95.10 $95.76 $95.76 1,155,633
2020-04-22 $93.61 $95.83 $93.36 $95.27 $95.27 723,475
2020-04-21 $94.47 $94.47 $91.28 $91.60 $91.60 1,006,454
2020-04-20 $95.37 $97.09 $94.70 $95.31 $95.31 1,063,289
2020-04-17 $97.65 $98.57 $94.86 $95.84 $95.84 1,652,831
2020-04-16 $93.13 $96.88 $92.59 $96.58 $96.58 1,100,885
2020-04-15 $93.29 $93.48 $91.86 $92.97 $92.97 900,694
2020-04-14 $93.64 $96.15 $93.60 $94.86 $94.86 1,026,069
2020-04-13 $91.41 $92.86 $90.72 $92.55 $92.55 1,018,624
2020-04-09 $91.06 $93.27 $90.38 $92.10 $92.10 1,040,007
2020-04-08 $90.11 $91.74 $88.30 $91.00 $91.00 1,283,025
2020-04-07 $93.31 $94.63 $89.00 $89.21 $89.21 2,201,389
2020-04-06 $85.56 $91.53 $85.00 $90.73 $90.73 1,981,570
2020-04-03 $83.60 $84.94 $80.67 $82.52 $82.52 1,300,968
2020-04-02 $79.89 $83.88 $79.41 $83.75 $83.75 1,440,326
2020-04-01 $81.19 $83.38 $80.07 $80.89 $80.89 1,279,454
2020-03-31 $85.18 $86.58 $83.19 $83.68 $83.68 2,273,542
2020-03-30 $79.39 $86.49 $78.96 $85.66 $85.66 1,935,107
2020-03-27 $82.98 $82.98 $77.93 $78.28 $78.28 2,366,616
2020-03-26 $82.10 $86.25 $81.71 $84.21 $84.21 1,930,187
2020-03-25 $84.18 $85.00 $80.59 $81.96 $81.96 2,286,688
2020-03-24 $84.76 $86.85 $81.89 $85.06 $85.06 2,161,962
2020-03-23 $82.66 $83.90 $79.00 $81.17 $81.17 2,061,276
2020-03-20 $86.18 $86.49 $81.14 $83.09 $83.09 3,254,473
2020-03-19 $85.16 $86.49 $79.87 $85.97 $85.97 2,721,370
2020-03-18 $86.63 $91.11 $82.42 $86.00 $86.00 3,052,761
2020-03-17 $85.40 $94.50 $80.20 $94.19 $94.19 2,944,312
2020-03-16 $80.78 $89.38 $80.00 $83.78 $83.78 2,764,985
2020-03-13 $87.09 $92.03 $85.11 $92.03 $92.03 2,416,973
2020-03-12 $85.71 $88.55 $82.33 $82.36 $82.36 3,435,739
2020-03-11 $92.37 $94.21 $90.27 $91.80 $91.80 2,404,195
2020-03-10 $91.79 $94.98 $88.84 $94.83 $94.83 1,991,648
2020-03-09 $90.20 $92.26 $87.71 $89.20 $89.20 3,520,211
2020-03-06 $95.81 $96.86 $93.62 $96.01 $96.01 2,477,164
2020-03-05 $95.41 $98.92 $95.00 $98.60 $98.60 2,861,864
2020-03-04 $95.44 $98.06 $93.67 $97.93 $97.93 2,133,694
2020-03-03 $97.00 $99.77 $92.74 $93.51 $93.51 2,656,388
2020-03-02 $94.94 $97.48 $93.45 $97.42 $97.42 2,516,510
2020-02-28 $89.50 $95.00 $89.36 $94.76 $94.76 3,521,364
2020-02-27 $91.36 $96.01 $90.60 $92.40 $92.40 3,432,382
2020-02-26 $94.68 $97.17 $93.26 $94.07 $94.07 3,640,190
2020-02-25 $99.79 $99.85 $93.19 $93.66 $93.66 4,298,944
2020-02-24 $93.00 $93.23 $90.35 $90.89 $90.89 2,727,427
2020-02-21 $97.89 $98.31 $95.65 $96.18 $96.18 1,966,160
2020-02-20 $98.48 $99.03 $96.89 $98.46 $98.46 1,509,835
2020-02-19 $97.85 $99.09 $97.72 $98.48 $98.48 1,386,377
2020-02-18 $98.00 $98.13 $97.00 $97.60 $97.60 1,563,167
2020-02-14 $97.00 $98.29 $96.86 $98.16 $98.16 1,460,431
2020-02-13 $97.83 $98.34 $96.38 $96.61 $96.61 1,844,588
2020-02-12 $96.82 $98.70 $96.82 $98.47 $98.47 1,670,313
2020-02-11 $95.50 $97.96 $95.48 $96.15 $96.15 1,316,528
2020-02-10 $94.25 $94.84 $93.93 $94.55 $94.55 1,494,147
2020-02-07 $96.00 $96.28 $93.66 $94.50 $94.50 1,259,114
2020-02-06 $96.74 $97.98 $95.84 $96.49 $96.49 1,553,750
2020-02-05 $95.55 $96.81 $95.13 $95.40 $95.40 1,728,024
2020-02-04 $94.87 $95.98 $93.96 $94.67 $94.67 1,907,515
2020-02-03 $93.85 $94.99 $92.82 $93.21 $93.21 1,976,466
2020-01-31 $95.18 $95.47 $92.57 $92.99 $92.99 2,237,223
2020-01-30 $94.98 $96.70 $93.23 $95.29 $95.29 2,429,068
2020-01-29 $102.73 $102.96 $95.10 $95.66 $95.66 3,420,465
2020-01-28 $100.62 $103.36 $100.10 $102.14 $102.14 1,346,732
2020-01-27 $100.69 $101.16 $99.15 $100.01 $100.01 1,291,882
2020-01-24 $104.84 $105.30 $102.63 $102.98 $102.98 1,553,437
2020-01-23 $106.14 $106.82 $103.11 $104.16 $104.16 1,822,864
2020-01-22 $105.76 $106.57 $105.46 $105.51 $105.51 1,332,726
2020-01-21 $105.30 $106.31 $104.77 $104.87 $104.87 2,088,819
2020-01-17 $103.87 $105.60 $103.76 $105.37 $105.37 1,852,978
2020-01-16 $102.00 $103.43 $101.82 $103.37 $103.37 1,328,906
2020-01-15 $101.12 $101.63 $100.51 $101.06 $101.06 1,218,738
2020-01-14 $102.46 $102.53 $100.67 $101.39 $101.39 1,954,150
2020-01-13 $100.44 $101.97 $100.42 $101.80 $101.80 1,475,535
2020-01-10 $102.00 $102.18 $100.10 $100.36 $100.36 1,051,700
2020-01-09 $102.00 $102.75 $101.22 $101.61 $101.61 1,048,434
2020-01-08 $100.60 $102.05 $100.53 $101.07 $101.07 1,233,684
2020-01-07 $100.57 $101.29 $100.31 $100.78 $100.78 1,259,799
2020-01-06 $100.88 $100.88 $99.63 $100.14 $100.14 1,193,684
2020-01-03 $102.41 $102.85 $101.00 $101.88 $101.88 1,124,022
2020-01-02 $103.84 $104.27 $102.21 $104.19 $104.19 1,231,241
2019-12-31 $101.72 $102.89 $101.72 $102.63 $102.63 727,125
2019-12-30 $103.12 $103.65 $100.77 $102.18 $102.18 1,094,049
2019-12-27 $103.95 $104.36 $102.64 $103.23 $103.23 814,801
2019-12-26 $104.00 $104.92 $103.04 $103.65 $103.65 948,673
2019-12-24 $104.00 $104.42 $102.61 $103.22 $103.22 487,363
2019-12-23 $103.12 $104.73 $102.97 $103.96 $103.96 1,058,900
2019-12-20 $104.44 $105.19 $102.70 $103.12 $103.12 2,113,733
2019-12-19 $103.92 $104.61 $103.22 $103.86 $103.86 1,203,410
2019-12-18 $104.89 $104.97 $103.73 $103.93 $103.93 994,046
2019-12-17 $105.17 $105.58 $103.11 $103.94 $103.94 1,380,852
2019-12-16 $108.05 $108.44 $104.91 $105.17 $105.17 1,720,996
2019-12-13 $106.76 $108.80 $106.13 $107.81 $107.81 1,629,378
2019-12-12 $103.47 $107.41 $103.34 $107.30 $107.30 1,705,122
2019-12-11 $101.90 $103.32 $101.60 $103.24 $103.24 1,028,955
2019-12-10 $101.48 $102.89 $101.38 $101.60 $101.60 1,164,288
2019-12-09 $102.54 $103.03 $101.56 $101.72 $101.72 1,428,828
2019-12-06 $102.23 $104.85 $102.11 $103.20 $103.20 1,708,430
2019-12-05 $103.50 $103.97 $100.66 $100.77 $100.77 1,675,471
2019-12-04 $102.41 $104.24 $102.41 $103.16 $103.16 1,361,530
2019-12-03 $101.39 $102.50 $100.44 $101.74 $101.74 1,402,260
2019-12-02 $107.07 $107.33 $102.87 $103.29 $103.29 1,594,141
2019-11-29 $106.74 $107.80 $105.50 $107.03 $107.03 893,046
2019-11-27 $107.46 $109.80 $104.31 $108.04 $108.04 4,266,982
2019-11-26 $107.29 $107.45 $105.20 $105.73 $105.73 2,470,208
2019-11-25 $104.84 $106.59 $104.11 $106.30 $106.30 2,076,897
2019-11-22 $106.00 $106.24 $103.42 $103.66 $103.66 1,857,092
2019-11-21 $107.17 $108.00 $105.60 $105.75 $105.75 1,096,732
2019-11-20 $107.66 $108.76 $106.91 $107.51 $107.51 1,099,929
2019-11-19 $107.51 $108.48 $106.57 $108.13 $108.13 769,554
2019-11-18 $110.00 $110.00 $107.11 $107.37 $107.37 1,546,361
2019-11-15 $107.62 $109.13 $107.17 $109.08 $109.08 1,223,517
2019-11-14 $106.00 $106.86 $105.59 $106.83 $106.83 743,780
2019-11-13 $106.35 $106.68 $104.78 $106.65 $106.65 992,306
2019-11-12 $106.43 $107.18 $106.00 $107.06 $107.06 989,838
2019-11-11 $104.49 $106.04 $104.43 $105.62 $105.62 820,390
2019-11-08 $103.74 $105.36 $103.17 $105.25 $105.25 737,008
2019-11-07 $104.00 $104.88 $103.44 $103.72 $103.72 673,277
2019-11-06 $104.37 $104.54 $101.80 $103.38 $103.38 1,007,306
2019-11-05 $104.90 $105.62 $103.85 $104.12 $104.12 1,580,344
2019-11-04 $103.43 $104.69 $103.17 $104.30 $104.30 1,000,783
2019-11-01 $101.55 $102.02 $100.56 $101.90 $101.90 1,183,885
2019-10-31 $103.20 $103.45 $99.90 $100.91 $100.91 1,643,530
2019-10-30 $104.05 $104.05 $102.26 $103.28 $103.28 1,386,867
2019-10-29 $102.42 $104.54 $102.03 $104.39 $104.39 1,685,301
2019-10-28 $102.30 $103.16 $102.12 $102.43 $102.43 1,178,730
2019-10-25 $100.60 $102.10 $100.17 $101.28 $101.28 916,704
2019-10-24 $103.50 $103.95 $100.73 $100.73 $100.73 1,667,789
2019-10-23 $102.05 $103.52 $100.64 $103.43 $103.43 1,478,800
2019-10-22 $102.75 $103.61 $101.87 $102.50 $102.50 1,784,361
2019-10-21 $98.90 $103.63 $98.89 $102.97 $102.97 3,133,185
2019-10-18 $97.92 $99.53 $96.94 $98.26 $98.26 1,818,015
2019-10-17 $96.41 $97.19 $96.10 $97.04 $97.04 862,354
2019-10-16 $97.50 $97.50 $95.42 $95.59 $95.59 1,005,638
2019-10-15 $96.05 $97.98 $96.00 $97.73 $97.73 754,223
2019-10-14 $94.75 $95.60 $94.63 $95.48 $95.48 1,180,683
2019-10-11 $96.56 $96.93 $94.68 $95.00 $95.00 1,347,768
2019-10-10 $94.33 $95.83 $94.20 $94.43 $94.43 1,056,351
2019-10-09 $92.74 $95.16 $92.63 $94.61 $94.61 1,694,549
2019-10-08 $96.02 $96.02 $91.42 $91.42 $91.42 2,504,726
2019-10-07 $96.28 $97.00 $95.51 $96.21 $96.21 1,458,274
2019-10-04 $95.46 $96.70 $94.83 $96.58 $96.58 903,209
2019-10-03 $94.92 $95.83 $92.92 $95.46 $95.46 1,679,902
2019-10-02 $94.76 $95.15 $93.06 $94.80 $94.80 1,465,038
2019-10-01 $97.86 $98.64 $95.70 $95.92 $95.92 1,608,706
2019-09-30 $96.74 $98.00 $96.36 $97.25 $97.25 1,168,705
2019-09-27 $99.95 $100.31 $95.37 $96.29 $96.29 1,378,299
2019-09-26 $99.60 $99.82 $97.58 $99.28 $99.28 805,869
2019-09-25 $98.00 $99.73 $96.66 $99.60 $99.60 846,724
2019-09-24 $100.90 $101.48 $97.85 $98.10 $98.10 1,433,074
2019-09-23 $99.04 $100.47 $98.15 $99.87 $99.87 1,167,888
2019-09-20 $100.44 $100.72 $98.59 $98.77 $98.77 2,018,631
2019-09-19 $101.30 $102.00 $99.95 $100.01 $100.01 957,311
2019-09-18 $101.16 $101.93 $99.92 $101.34 $101.34 1,367,159
2019-09-17 $99.35 $101.75 $99.02 $101.38 $101.38 2,049,998
2019-09-16 $99.05 $99.69 $98.57 $98.98 $98.98 847,383
2019-09-13 $99.04 $100.88 $98.24 $99.58 $99.58 1,618,949
2019-09-12 $98.86 $99.69 $97.88 $99.04 $99.04 1,334,131
2019-09-11 $98.46 $98.80 $97.20 $98.53 $98.53 1,111,621
2019-09-10 $97.65 $98.47 $95.54 $98.44 $98.44 1,671,360
2019-09-09 $99.21 $100.53 $97.78 $98.63 $98.63 2,059,398
2019-09-06 $99.03 $99.03 $97.60 $98.05 $98.05 1,183,356
2019-09-05 $96.58 $99.97 $96.58 $99.30 $99.30 2,596,061
2019-09-04 $96.07 $96.94 $95.17 $95.84 $95.84 1,223,468
2019-09-03 $96.00 $96.30 $93.73 $94.79 $94.79 1,404,781
2019-08-30 $97.08 $97.88 $95.78 $96.86 $96.86 1,304,755
2019-08-29 $97.35 $97.78 $95.17 $96.82 $96.82 1,521,821
2019-08-28 $94.36 $96.58 $93.05 $96.09 $96.09 1,954,582
2019-08-27 $95.23 $95.88 $93.88 $94.51 $94.51 1,907,846
2019-08-26 $94.17 $95.66 $93.26 $95.17 $95.17 2,643,405
2019-08-23 $97.48 $98.67 $92.60 $93.18 $93.18 5,116,717
2019-08-22 $94.44 $101.58 $91.60 $100.35 $100.35 11,178,645
2019-08-21 $88.55 $89.23 $88.16 $89.14 $89.14 2,499,332
2019-08-20 $87.11 $88.47 $86.24 $87.30 $87.30 2,137,691
2019-08-19 $87.66 $88.05 $86.72 $87.37 $87.37 1,035,584
2019-08-16 $84.40 $86.03 $84.00 $85.69 $85.69 966,358
2019-08-15 $84.26 $84.50 $82.41 $83.34 $83.34 1,790,489
2019-08-14 $86.82 $87.02 $83.62 $84.01 $84.01 1,595,245
2019-08-13 $85.55 $89.07 $85.55 $88.47 $88.47 1,372,285
2019-08-12 $86.60 $87.38 $86.06 $86.25 $86.25 662,100
2019-08-09 $88.42 $88.52 $86.39 $87.39 $87.39 1,117,142
2019-08-08 $86.92 $89.30 $86.67 $89.26 $89.26 1,237,195
2019-08-07 $84.45 $85.46 $83.69 $85.23 $85.23 1,054,750
2019-08-06 $84.59 $86.02 $83.98 $85.88 $85.88 950,065
2019-08-05 $85.29 $86.00 $82.72 $83.54 $83.54 1,454,101
2019-08-02 $89.00 $89.00 $86.03 $88.10 $88.10 1,149,216
2019-08-01 $89.34 $92.79 $89.16 $89.59 $89.59 1,129,529
2019-07-31 $91.17 $91.28 $88.41 $89.52 $89.52 1,431,778
2019-07-30 $89.85 $91.65 $89.51 $91.21 $91.21 827,535
2019-07-29 $91.00 $91.00 $89.41 $90.26 $90.26 572,361
2019-07-26 $91.45 $91.92 $90.44 $90.80 $90.80 965,315
2019-07-25 $93.00 $93.00 $90.47 $90.75 $90.75 1,798,398
2019-07-24 $89.39 $93.86 $89.20 $93.71 $93.71 2,063,516
2019-07-23 $87.67 $89.00 $87.39 $88.78 $88.78 665,516
2019-07-22 $85.62 $87.94 $85.62 $87.43 $87.43 956,220
2019-07-19 $87.74 $88.29 $87.42 $87.46 $87.46 892,154
2019-07-18 $87.75 $87.94 $86.51 $87.38 $87.38 916,070
2019-07-17 $89.20 $89.38 $88.08 $88.22 $88.22 1,138,968
2019-07-16 $90.83 $90.93 $89.16 $89.42 $89.42 815,611
2019-07-15 $91.50 $91.61 $90.18 $91.01 $91.01 772,025
2019-07-12 $89.68 $91.55 $89.35 $91.37 $91.37 938,714
2019-07-11 $89.25 $89.88 $88.55 $89.76 $89.76 1,345,317
2019-07-10 $90.47 $91.73 $88.92 $88.95 $88.95 1,813,691
2019-07-09 $89.70 $90.39 $89.02 $90.05 $90.05 1,739,832
2019-07-08 $90.52 $90.81 $89.66 $89.83 $89.83 1,162,153
2019-07-05 $90.50 $91.50 $89.01 $91.47 $91.47 1,032,909
2019-07-03 $90.85 $91.44 $89.93 $91.36 $91.36 756,465
2019-07-02 $92.50 $92.50 $89.58 $90.85 $90.85 2,096,308
2019-07-01 $91.90 $94.52 $91.50 $92.83 $92.83 3,011,390
2019-06-28 $87.32 $89.99 $86.56 $89.81 $89.81 7,289,959
2019-06-27 $87.58 $88.11 $87.05 $87.12 $87.12 1,313,818
2019-06-26 $86.01 $88.01 $85.85 $87.23 $87.23 1,494,020
2019-06-25 $86.12 $86.25 $84.78 $85.22 $85.22 1,404,745
2019-06-24 $86.27 $86.66 $85.61 $86.45 $86.45 1,277,190
2019-06-21 $88.00 $88.00 $86.30 $86.42 $86.42 2,073,556
2019-06-20 $87.62 $88.60 $87.57 $88.40 $88.40 1,863,755
2019-06-19 $86.00 $86.94 $85.78 $86.79 $86.79 1,393,841
2019-06-18 $83.81 $86.06 $83.65 $86.00 $86.00 1,320,030
2019-06-17 $83.80 $84.81 $83.22 $83.34 $83.34 1,331,587
2019-06-14 $84.24 $84.43 $82.92 $83.83 $83.83 1,726,622
2019-06-13 $84.41 $85.33 $84.29 $84.83 $84.83 2,098,167
2019-06-12 $83.67 $84.46 $83.13 $84.36 $84.36 1,424,872
2019-06-11 $82.93 $83.77 $82.57 $83.67 $83.67 2,451,533
2019-06-10 $82.81 $83.58 $82.22 $82.36 $82.36 1,641,566
2019-06-07 $80.10 $82.34 $79.94 $82.13 $82.13 1,954,689
2019-06-06 $79.35 $80.08 $77.77 $79.92 $79.92 2,314,874
2019-06-05 $78.74 $79.54 $78.00 $79.08 $79.08 2,514,136
2019-06-04 $75.25 $78.37 $75.15 $78.16 $78.16 2,413,399
2019-06-03 $75.15 $75.93 $73.61 $74.21 $74.21 3,018,114
2019-05-31 $78.58 $78.96 $74.94 $75.13 $75.13 2,882,502
2019-05-30 $79.76 $81.78 $77.01 $79.49 $79.49 6,986,442
2019-05-29 $72.54 $72.74 $71.03 $71.42 $71.42 2,425,816
2019-05-28 $74.09 $74.56 $72.89 $73.13 $73.13 2,782,318
2019-05-24 $74.15 $74.54 $73.50 $73.69 $73.69 1,231,388
2019-05-23 $74.67 $74.71 $72.97 $73.56 $73.56 2,287,308
2019-05-22 $75.00 $76.72 $74.36 $75.76 $75.76 1,489,476
2019-05-21 $75.47 $75.97 $75.11 $75.36 $75.36 2,392,640
2019-05-20 $77.81 $77.81 $72.64 $74.56 $74.56 4,710,093
2019-05-17 $83.98 $84.05 $81.65 $81.86 $81.86 2,187,236
2019-05-16 $84.48 $85.83 $84.26 $85.19 $85.19 1,169,424
2019-05-15 $83.50 $84.92 $82.90 $84.41 $84.41 962,939
2019-05-14 $82.90 $84.10 $82.83 $83.79 $83.79 1,512,741
2019-05-13 $84.12 $84.18 $82.36 $82.62 $82.62 1,523,354
2019-05-10 $85.80 $86.66 $84.30 $85.83 $85.83 867,003
2019-05-09 $85.84 $87.27 $84.83 $86.30 $86.30 956,395
2019-05-08 $86.40 $87.54 $86.22 $86.75 $86.75 1,177,987
2019-05-07 $87.20 $87.63 $85.62 $86.42 $86.42 1,219,764
2019-05-06 $86.15 $88.34 $85.69 $88.14 $88.14 968,123
2019-05-03 $88.00 $88.22 $87.26 $88.18 $88.18 908,645
2019-05-02 $85.75 $87.69 $85.60 $87.35 $87.35 1,303,448
2019-05-01 $88.00 $88.47 $85.79 $85.86 $85.86 1,891,023
2019-04-30 $86.50 $87.10 $86.02 $87.03 $87.03 1,331,404
2019-04-29 $86.28 $86.84 $85.24 $86.73 $86.73 1,745,873
2019-04-26 $87.23 $87.49 $84.07 $85.88 $85.88 4,195,797
2019-04-25 $92.02 $92.08 $87.03 $87.74 $87.74 2,614,186
2019-04-24 $92.37 $93.77 $92.15 $92.79 $92.79 1,482,749
2019-04-23 $90.85 $92.84 $90.84 $92.27 $92.27 1,864,351
2019-04-22 $90.00 $91.25 $89.60 $90.59 $90.59 1,220,684
2019-04-18 $88.49 $89.85 $88.07 $89.84 $89.84 1,339,574
2019-04-17 $91.00 $91.47 $88.16 $88.30 $88.30 2,337,779
2019-04-16 $92.00 $92.13 $90.38 $90.52 $90.52 1,360,087
2019-04-15 $92.00 $92.99 $91.11 $91.70 $91.70 1,305,796
2019-04-12 $91.78 $92.00 $90.87 $91.84 $91.84 1,184,348
2019-04-11 $90.84 $91.42 $90.30 $91.37 $91.37 1,462,674
2019-04-10 $90.12 $90.89 $89.93 $90.62 $90.62 1,048,570
2019-04-09 $89.44 $90.93 $89.34 $90.12 $90.12 1,296,221
2019-04-08 $89.19 $89.90 $88.52 $89.85 $89.85 1,182,906
2019-04-05 $89.37 $89.93 $89.10 $89.44 $89.44 1,045,890
2019-04-04 $90.00 $90.35 $88.11 $88.97 $88.97 1,277,323
2019-04-03 $89.68 $90.35 $88.95 $89.99 $89.99 1,192,540
2019-04-02 $89.27 $89.60 $88.39 $89.29 $89.29 1,471,524
2019-04-01 $88.00 $89.56 $87.97 $89.14 $89.14 1,404,964
2019-03-29 $87.00 $87.57 $86.60 $87.20 $87.20 1,208,483
2019-03-28 $85.62 $87.12 $85.37 $86.51 $86.51 1,462,480
2019-03-27 $85.63 $86.19 $84.33 $85.32 $85.32 1,103,820
2019-03-26 $85.50 $86.21 $84.57 $85.36 $85.36 1,221,159
2019-03-25 $84.75 $85.02 $83.79 $84.78 $84.78 1,306,313
2019-03-22 $87.08 $88.09 $84.68 $84.76 $84.76 1,596,633
2019-03-21 $86.25 $88.00 $86.00 $87.53 $87.53 993,853
2019-03-20 $86.40 $87.20 $85.60 $86.36 $86.36 1,054,423
2019-03-19 $86.22 $86.75 $85.71 $86.29 $86.29 1,924,794
2019-03-18 $85.98 $86.55 $85.27 $85.74 $85.74 2,537,097
2019-03-15 $85.36 $86.51 $85.06 $85.98 $85.98 3,138,879
2019-03-14 $84.41 $85.50 $84.00 $85.33 $85.33 2,090,581
2019-03-13 $85.21 $85.71 $84.17 $84.21 $84.21 3,057,790
2019-03-12 $85.04 $85.37 $84.26 $84.89 $84.89 1,307,185
2019-03-11 $84.30 $85.11 $84.18 $85.00 $85.00 1,257,050
2019-03-08 $83.67 $84.20 $83.15 $83.99 $83.99 957,309
2019-03-07 $85.00 $85.25 $84.00 $84.58 $84.58 1,557,070
2019-03-06 $85.35 $85.49 $84.51 $85.25 $85.25 1,967,900
2019-03-05 $85.50 $85.50 $84.53 $85.26 $85.26 1,713,690
2019-03-04 $86.15 $86.59 $84.29 $85.23 $85.23 1,850,096
2019-03-01 $85.00 $85.99 $84.71 $85.90 $85.90 1,679,390
2019-02-28 $84.60 $84.95 $83.98 $84.41 $84.41 1,650,113
2019-02-27 $84.50 $85.47 $84.17 $84.82 $84.82 1,595,140
2019-02-26 $83.20 $84.85 $83.11 $84.64 $84.64 2,164,701
2019-02-25 $83.32 $84.71 $83.00 $83.08 $83.08 2,405,180
2019-02-22 $84.14 $86.01 $81.60 $82.46 $82.46 4,069,922
2019-02-21 $81.46 $82.00 $80.04 $81.75 $81.75 2,878,289
2019-02-20 $81.00 $81.65 $80.78 $81.08 $81.08 1,883,710
2019-02-19 $81.33 $81.48 $80.51 $80.66 $80.66 1,807,558
2019-02-15 $79.89 $80.49 $79.40 $80.38 $80.38 1,694,251
2019-02-14 $78.86 $79.47 $78.47 $79.02 $79.02 2,388,116
2019-02-13 $78.98 $79.83 $78.73 $78.90 $78.90 1,444,531
2019-02-12 $78.45 $78.91 $78.11 $78.32 $78.32 1,895,330
2019-02-11 $77.13 $78.29 $77.00 $78.01 $78.01 1,873,546
2019-02-08 $75.80 $77.07 $75.54 $76.86 $76.86 1,897,245
2019-02-07 $76.51 $76.77 $75.26 $76.30 $76.30 1,124,470
2019-02-06 $75.64 $77.09 $74.72 $77.05 $77.05 1,797,130
2019-02-05 $75.85 $75.94 $74.88 $75.64 $75.64 1,713,393
2019-02-04 $75.26 $75.62 $74.62 $75.39 $75.39 1,570,215
2019-02-01 $74.35 $75.58 $74.14 $75.18 $75.18 3,211,716
2019-01-31 $73.41 $74.11 $73.20 $74.02 $74.02 2,316,170
2019-01-30 $72.10 $73.56 $71.27 $73.30 $73.30 1,737,695
2019-01-29 $72.56 $72.79 $71.60 $71.65 $71.65 1,440,695
2019-01-28 $71.13 $72.29 $70.71 $72.29 $72.29 2,081,606
2019-01-25 $71.54 $71.83 $70.70 $71.07 $71.07 2,495,987
2019-01-24 $67.94 $71.18 $67.94 $70.65 $70.65 3,327,590
2019-01-23 $68.23 $68.51 $66.96 $67.62 $67.62 1,933,943
2019-01-22 $69.32 $69.39 $67.42 $67.80 $67.80 2,487,627
2019-01-18 $69.52 $70.20 $68.87 $69.58 $69.58 2,418,456
2019-01-17 $69.05 $69.29 $67.82 $69.22 $69.22 2,160,924
2019-01-16 $68.51 $69.40 $67.88 $69.05 $69.05 1,514,141
2019-01-15 $67.41 $68.52 $67.29 $68.51 $68.51 1,193,835
2019-01-14 $67.18 $67.71 $66.55 $67.31 $67.31 1,421,919
2019-01-11 $66.89 $67.59 $66.62 $67.24 $67.24 1,168,056
2019-01-10 $66.85 $67.29 $66.30 $67.26 $67.26 1,136,830
2019-01-09 $65.99 $67.28 $65.51 $67.07 $67.07 1,029,186
2019-01-08 $65.04 $65.88 $64.13 $65.65 $65.65 1,448,668
2019-01-07 $61.99 $64.66 $61.87 $64.49 $64.49 2,224,848
2019-01-04 $59.36 $61.95 $59.02 $61.95 $61.95 1,737,018
2019-01-03 $60.68 $61.48 $58.24 $58.32 $58.32 1,216,355
2019-01-02 $61.17 $61.91 $60.63 $61.42 $61.42 1,021,045
2018-12-31 $60.73 $62.08 $60.71 $62.08 $62.08 1,547,120
2018-12-28 $59.83 $60.85 $59.24 $60.13 $60.13 1,097,622
2018-12-27 $57.98 $59.45 $57.15 $59.45 $59.45 1,095,194
2018-12-26 $56.36 $58.71 $56.11 $58.70 $58.70 1,026,478
2018-12-24 $56.84 $57.06 $55.91 $56.04 $56.04 779,707
2018-12-21 $58.92 $59.99 $57.04 $57.13 $57.13 3,179,368
2018-12-20 $59.98 $60.51 $57.73 $58.57 $58.57 1,802,593
2018-12-19 $60.94 $61.92 $59.41 $60.07 $60.07 2,197,441
2018-12-18 $60.38 $61.35 $60.27 $60.72 $60.72 2,051,702
2018-12-17 $61.33 $61.33 $59.57 $59.90 $59.90 1,914,563
2018-12-14 $60.13 $61.54 $60.04 $61.49 $61.49 2,596,386
2018-12-13 $60.77 $61.17 $59.71 $60.62 $60.62 1,565,728
2018-12-12 $60.55 $61.37 $60.23 $60.67 $60.67 1,270,076
2018-12-11 $60.66 $60.77 $59.20 $59.53 $59.53 968,011
2018-12-10 $58.59 $60.00 $58.17 $59.61 $59.61 1,128,331
2018-12-07 $60.65 $60.94 $58.25 $58.68 $58.68 1,296,038
2018-12-06 $59.79 $60.85 $59.49 $60.71 $60.71 1,446,636
2018-12-04 $62.19 $62.48 $60.57 $60.98 $60.98 1,543,711
2018-12-03 $62.69 $63.09 $61.95 $62.41 $62.41 1,259,448
2018-11-30 $61.52 $61.87 $61.03 $61.82 $61.82 1,765,128
2018-11-29 $61.38 $61.88 $60.98 $61.52 $61.52 1,793,495
2018-11-28 $59.51 $61.58 $59.15 $61.50 $61.50 1,822,651
2018-11-27 $58.29 $59.79 $58.04 $59.40 $59.40 2,611,789
2018-11-26 $57.28 $58.62 $56.85 $58.53 $58.53 2,070,619
2018-11-23 $56.57 $57.34 $56.47 $56.58 $56.58 818,944
2018-11-21 $57.52 $59.00 $56.85 $57.33 $57.33 4,279,325
2018-11-20 $54.72 $55.28 $53.21 $54.35 $54.35 3,043,037
2018-11-19 $57.93 $58.13 $55.54 $55.57 $55.57 2,814,716
2018-11-16 $58.37 $58.80 $57.77 $57.99 $57.99 1,655,637
2018-11-15 $57.35 $58.82 $57.14 $58.73 $58.73 1,239,077
2018-11-14 $58.47 $58.90 $57.08 $57.46 $57.46 1,421,628
2018-11-13 $58.16 $59.17 $57.72 $57.85 $57.85 1,121,679
2018-11-12 $58.80 $58.99 $57.94 $58.15 $58.15 1,414,638
2018-11-09 $60.40 $60.51 $58.28 $59.19 $59.19 1,992,152
2018-11-08 $60.89 $61.48 $60.52 $60.81 $60.81 1,621,768
2018-11-07 $59.05 $60.80 $58.55 $60.67 $60.67 3,037,924
2018-11-06 $58.20 $59.14 $58.20 $58.70 $58.70 2,699,547
2018-11-05 $57.19 $58.70 $56.35 $58.34 $58.34 47,677,813
2018-11-02 $57.84 $58.08 $56.22 $57.18 $57.18 2,954,182
2018-11-01 $57.64 $57.80 $56.05 $57.56 $57.56 3,626,044
2018-10-31 $55.32 $57.70 $54.76 $57.08 $57.08 5,419,600
2018-10-30 $56.41 $57.55 $55.88 $57.13 $57.13 1,104,192
2018-10-29 $59.45 $59.65 $55.63 $56.51 $56.51 833,055
2018-10-26 $58.24 $59.74 $57.37 $58.53 $58.53 1,059,284
2018-10-25 $58.15 $59.73 $58.15 $59.38 $59.38 1,512,978
2018-10-24 $61.57 $61.74 $58.38 $58.49 $58.49 890,810
2018-10-23 $61.17 $62.06 $60.10 $61.61 $61.61 684,178
2018-10-22 $62.02 $62.56 $61.42 $61.94 $61.94 921,245
2018-10-19 $63.44 $63.68 $61.66 $61.78 $61.78 888,560
2018-10-18 $64.50 $65.04 $62.64 $63.07 $63.07 1,052,062
2018-10-17 $63.13 $63.42 $61.35 $63.23 $63.23 1,657,282
2018-10-16 $62.00 $63.12 $61.49 $63.08 $63.08 1,670,845
2018-10-15 $62.00 $62.04 $61.13 $61.47 $61.47 788,115
2018-10-12 $61.83 $62.33 $60.59 $62.02 $62.02 1,418,813
2018-10-11 $60.63 $61.88 $60.20 $60.44 $60.44 1,049,791
2018-10-10 $64.46 $64.49 $61.31 $61.39 $61.39 1,212,098
2018-10-09 $63.77 $64.64 $63.44 $64.46 $64.46 767,901
2018-10-08 $64.87 $64.87 $62.82 $63.97 $63.97 587,307
2018-10-05 $65.49 $66.50 $64.68 $65.20 $65.20 1,233,689
2018-10-04 $66.01 $66.02 $64.75 $65.49 $65.49 1,332,740
2018-10-03 $66.11 $66.28 $65.70 $66.11 $66.11 549,318
2018-10-02 $65.95 $66.29 $65.33 $65.79 $65.79 798,547
2018-10-01 $66.70 $67.00 $65.82 $66.11 $66.11 920,661
2018-09-28 $65.69 $66.83 $65.69 $66.28 $66.28 1,161,896
2018-09-27 $65.05 $65.71 $65.05 $65.65 $65.65 817,017
2018-09-26 $65.89 $66.37 $64.80 $64.95 $64.95 696,786
2018-09-25 $64.95 $65.80 $64.88 $65.51 $65.51 1,289,082
2018-09-24 $64.39 $64.92 $63.90 $64.91 $64.91 1,855,110
2018-09-21 $64.96 $65.90 $64.59 $64.63 $64.63 1,815,502
2018-09-20 $65.40 $65.44 $64.81 $64.86 $64.86 1,479,894
2018-09-19 $65.39 $65.68 $64.56 $64.93 $64.93 1,388,397
2018-09-18 $64.22 $65.43 $64.22 $65.20 $65.20 1,405,743
2018-09-17 $65.80 $65.95 $64.09 $64.14 $64.14 893,300
2018-09-14 $66.40 $66.67 $65.37 $65.80 $65.80 1,171,219
2018-09-13 $66.49 $67.08 $66.18 $66.40 $66.40 1,091,151
2018-09-12 $66.55 $66.63 $65.11 $66.13 $66.13 1,051,578
2018-09-11 $65.92 $66.57 $65.85 $66.50 $66.50 667,923
2018-09-10 $66.00 $66.30 $65.67 $66.09 $66.09 753,333
2018-09-07 $65.54 $66.08 $65.33 $65.65 $65.65 852,330
2018-09-06 $65.60 $66.33 $65.35 $65.74 $65.74 961,136
2018-09-05 $65.52 $65.78 $64.75 $65.55 $65.55 1,376,705
2018-09-04 $64.90 $65.63 $64.35 $65.48 $65.48 1,160,131
2018-08-31 $64.39 $65.02 $64.34 $64.89 $64.89 761,102
2018-08-30 $64.40 $64.96 $64.14 $64.32 $64.32 800,506
2018-08-29 $64.33 $64.72 $64.04 $64.45 $64.45 608,945
2018-08-28 $64.53 $64.80 $63.66 $64.11 $64.11 906,307
2018-08-27 $63.23 $64.54 $63.23 $64.52 $64.52 1,002,403
2018-08-24 $62.99 $63.50 $62.59 $62.89 $62.89 1,719,892
2018-08-23 $64.35 $65.04 $62.89 $62.97 $62.97 1,743,053
2018-08-22 $69.51 $70.40 $63.86 $64.17 $64.17 4,895,436
2018-08-21 $60.30 $60.70 $60.00 $60.44 $60.44 1,393,437
2018-08-20 $59.95 $60.51 $59.83 $60.19 $60.19 1,299,188
2018-08-17 $59.69 $59.90 $59.05 $59.82 $59.82 830,560
2018-08-16 $59.15 $60.36 $59.12 $59.64 $59.64 1,152,695
2018-08-15 $60.24 $60.44 $58.89 $58.93 $58.93 1,462,211
2018-08-14 $60.00 $61.07 $59.45 $60.49 $60.49 1,262,017
2018-08-13 $59.90 $60.64 $59.71 $59.79 $59.79 999,744
2018-08-10 $60.00 $60.22 $59.66 $59.93 $59.93 546,987
2018-08-09 $60.45 $61.20 $60.15 $60.25 $60.25 884,752
2018-08-08 $60.53 $60.57 $59.88 $60.46 $60.46 495,256
2018-08-07 $60.17 $60.58 $60.15 $60.39 $60.39 591,742
2018-08-06 $59.43 $60.35 $59.43 $60.13 $60.13 685,350
2018-08-03 $59.66 $59.83 $58.72 $59.31 $59.31 664,697
2018-08-02 $58.40 $59.90 $58.24 $59.69 $59.69 624,812
2018-08-01 $58.00 $58.87 $58.00 $58.74 $58.74 657,846
2018-07-31 $57.73 $58.66 $57.01 $58.00 $58.00 830,005
2018-07-30 $59.12 $59.47 $57.38 $57.46 $57.46 846,844
2018-07-27 $60.56 $60.87 $58.95 $59.16 $59.16 580,828
2018-07-26 $59.63 $60.49 $59.57 $60.41 $60.41 898,530
2018-07-25 $59.21 $59.93 $59.17 $59.63 $59.63 966,028
2018-07-24 $60.15 $60.39 $58.78 $59.16 $59.16 525,948
2018-07-23 $60.40 $60.40 $59.43 $59.61 $59.61 768,769
2018-07-20 $61.02 $61.17 $60.45 $60.59 $60.59 424,958
2018-07-19 $60.80 $61.18 $60.65 $60.92 $60.92 679,876
2018-07-18 $60.54 $61.25 $60.14 $60.71 $60.71 454,628
2018-07-17 $59.58 $60.47 $59.21 $60.30 $60.30 290,741
2018-07-16 $60.00 $60.16 $59.44 $59.62 $59.62 446,480
2018-07-13 $60.17 $60.51 $59.77 $59.97 $59.97 489,172
2018-07-12 $59.95 $60.31 $59.83 $60.08 $60.08 792,030
2018-07-11 $60.19 $60.41 $59.64 $59.74 $59.74 1,123,408
2018-07-10 $60.39 $60.82 $60.19 $60.42 $60.42 606,887
2018-07-09 $60.00 $60.36 $59.73 $60.14 $60.14 982,178
2018-07-06 $59.50 $60.02 $59.48 $59.83 $59.83 685,992
2018-07-05 $59.64 $59.68 $58.93 $59.50 $59.50 774,099
2018-07-03 $59.92 $59.92 $59.21 $59.45 $59.45 461,827
2018-07-02 $58.55 $59.78 $58.51 $59.68 $59.68 648,126
2018-06-29 $59.20 $59.85 $59.01 $59.03 $59.03 868,953
2018-06-28 $58.29 $59.24 $58.17 $59.07 $59.07 762,059
2018-06-27 $59.55 $59.73 $58.53 $58.55 $58.55 682,313
2018-06-26 $58.87 $59.89 $58.87 $59.36 $59.36 1,013,779
2018-06-25 $59.80 $59.81 $58.34 $58.74 $58.74 962,517
2018-06-22 $60.65 $60.65 $60.08 $60.10 $60.10 1,384,042
2018-06-21 $60.79 $60.97 $60.27 $60.53 $60.53 892,578
2018-06-20 $61.57 $61.79 $60.84 $60.98 $60.98 800,234
2018-06-19 $61.20 $61.36 $60.18 $61.24 $61.24 1,179,657
2018-06-18 $60.62 $61.51 $60.20 $61.50 $61.50 779,471
2018-06-15 $61.08 $61.31 $60.76 $61.23 $61.23 2,147,602
2018-06-14 $61.54 $61.74 $61.02 $61.22 $61.22 1,275,345
2018-06-13 $61.61 $62.21 $61.19 $61.40 $61.40 1,956,509
2018-06-12 $61.69 $61.86 $61.32 $61.60 $61.60 714,411
2018-06-11 $60.98 $61.80 $60.84 $61.69 $61.69 646,565
2018-06-08 $60.24 $61.11 $60.11 $60.99 $60.99 981,830
2018-06-07 $61.98 $62.04 $60.07 $60.40 $60.40 1,465,993
2018-06-06 $61.55 $62.19 $61.38 $61.92 $61.92 1,561,673
2018-06-05 $61.26 $61.79 $61.11 $61.36 $61.36 1,148,562
2018-06-04 $59.99 $61.11 $59.66 $61.11 $61.11 2,658,609
2018-06-01 $59.42 $59.82 $58.51 $59.81 $59.81 3,214,233
2018-05-31 $59.14 $62.41 $56.51 $58.74 $58.74 14,763,845
2018-05-30 $53.36 $53.72 $52.96 $52.99 $52.99 2,803,383
2018-05-29 $53.01 $53.75 $52.67 $53.03 $53.03 1,315,654
2018-05-25 $53.46 $53.69 $53.14 $53.30 $53.30 943,086
2018-05-24 $53.61 $53.96 $53.14 $53.44 $53.44 1,201,110
2018-05-23 $53.53 $53.74 $53.24 $53.59 $53.59 1,114,045
2018-05-22 $54.20 $54.38 $53.78 $53.83 $53.83 710,593
2018-05-21 $54.10 $54.51 $53.77 $54.00 $54.00 891,367
2018-05-18 $53.85 $54.46 $53.75 $53.83 $53.83 930,040
2018-05-17 $53.51 $53.91 $53.43 $53.76 $53.76 979,549
2018-05-16 $53.51 $53.98 $53.38 $53.53 $53.53 1,066,296
2018-05-15 $52.98 $53.81 $52.55 $53.45 $53.45 1,730,910
2018-05-14 $53.84 $54.24 $53.28 $53.41 $53.41 1,428,548
2018-05-11 $53.10 $53.79 $52.91 $53.64 $53.64 1,800,550
2018-05-10 $53.31 $53.73 $53.08 $53.09 $53.09 890,766
2018-05-09 $52.86 $53.25 $52.59 $53.15 $53.15 754,695
2018-05-08 $52.24 $52.96 $52.24 $52.73 $52.73 764,645
2018-05-07 $52.51 $52.75 $52.22 $52.24 $52.24 790,361
2018-05-04 $51.60 $52.59 $51.23 $52.43 $52.43 1,048,266
2018-05-03 $51.08 $51.75 $50.59 $51.63 $51.63 1,155,447
2018-05-02 $51.47 $51.72 $51.03 $51.21 $51.21 1,733,991
2018-05-01 $51.47 $51.76 $50.88 $51.35 $51.35 1,757,393
2018-04-30 $52.13 $52.49 $51.66 $51.68 $51.68 1,736,454
2018-04-27 $53.79 $54.00 $52.31 $52.32 $52.32 1,460,878
2018-04-26 $53.55 $54.21 $53.26 $53.79 $53.79 561,693
2018-04-25 $53.39 $53.79 $52.63 $53.53 $53.53 683,140
2018-04-24 $54.34 $54.83 $53.20 $53.61 $53.61 554,508
2018-04-23 $53.72 $54.58 $53.72 $54.23 $54.23 910,040
2018-04-20 $54.02 $54.44 $53.55 $53.56 $53.56 616,662
2018-04-19 $54.33 $54.52 $53.77 $54.11 $54.11 543,402
2018-04-18 $54.61 $55.02 $54.39 $54.57 $54.57 592,419
2018-04-17 $53.95 $54.84 $53.78 $54.51 $54.51 734,189
2018-04-16 $54.28 $54.39 $53.61 $53.80 $53.80 849,403
2018-04-13 $54.08 $54.70 $53.84 $53.89 $53.89 1,198,610
2018-04-12 $53.27 $54.06 $53.27 $53.84 $53.84 795,427
2018-04-11 $52.59 $53.19 $52.56 $53.11 $53.11 673,569
2018-04-10 $52.11 $53.25 $52.06 $52.83 $52.83 916,923
2018-04-09 $51.08 $52.23 $51.01 $51.29 $51.29 681,493
2018-04-06 $51.72 $52.26 $50.25 $50.57 $50.57 758,174
2018-04-05 $52.33 $52.41 $51.61 $52.05 $52.05 726,454
2018-04-04 $50.71 $52.13 $50.55 $52.02 $52.02 767,169
2018-04-03 $51.43 $51.99 $51.15 $51.63 $51.63 966,316
2018-04-02 $51.99 $52.32 $50.66 $51.14 $51.14 771,154
2018-03-29 $51.36 $52.78 $51.27 $52.39 $52.39 602,116
2018-03-28 $51.34 $51.58 $50.39 $51.23 $51.23 795,359
2018-03-27 $52.45 $53.09 $51.11 $51.34 $51.34 843,306
2018-03-26 $51.68 $52.30 $50.90 $52.19 $52.19 704,159
2018-03-23 $51.82 $52.17 $50.77 $50.81 $50.81 654,007
2018-03-22 $52.71 $53.15 $51.87 $51.89 $51.89 691,158
2018-03-21 $52.69 $53.68 $52.69 $53.16 $53.16 1,246,406
2018-03-20 $52.62 $53.07 $52.45 $52.70 $52.70 811,778
2018-03-19 $53.15 $53.36 $52.14 $52.69 $52.69 809,224
2018-03-16 $53.40 $53.71 $53.28 $53.39 $53.39 2,121,894
2018-03-15 $53.82 $53.97 $53.24 $53.38 $53.38 1,044,703
2018-03-14 $54.02 $54.14 $53.37 $53.58 $53.58 966,369
2018-03-13 $54.65 $55.19 $53.78 $53.87 $53.87 670,119
2018-03-12 $54.19 $55.21 $54.10 $54.62 $54.62 919,424
2018-03-09 $53.08 $54.11 $52.84 $54.07 $54.07 1,178,524
2018-03-08 $53.00 $53.33 $52.41 $52.59 $52.59 933,397
2018-03-07 $52.27 $52.87 $51.84 $52.61 $52.61 1,811,342
2018-03-06 $51.21 $52.86 $51.20 $52.55 $52.55 2,284,351
2018-03-05 $48.99 $50.72 $48.91 $50.54 $50.54 1,894,380
2018-03-02 $47.05 $50.04 $47.05 $49.42 $49.42 2,951,274
2018-03-01 $47.04 $47.20 $45.98 $46.58 $46.58 801,472
2018-02-28 $47.54 $47.79 $46.95 $47.01 $47.01 647,923
2018-02-27 $47.60 $48.16 $47.32 $47.43 $47.43 1,150,575
2018-02-26 $46.55 $47.94 $46.49 $47.75 $47.75 819,283
2018-02-23 $45.83 $46.34 $45.56 $46.29 $46.29 580,699
2018-02-22 $45.82 $46.06 $45.31 $45.57 $45.57 604,549
2018-02-21 $45.88 $46.29 $45.57 $45.57 $45.57 394,436
2018-02-20 $45.59 $46.03 $45.54 $45.70 $45.70 403,075
2018-02-16 $45.91 $46.06 $45.52 $45.87 $45.87 258,363
2018-02-15 $45.55 $46.04 $45.10 $45.98 $45.98 548,199
2018-02-14 $44.05 $45.55 $43.96 $45.37 $45.37 623,479
2018-02-13 $43.79 $44.59 $43.64 $44.47 $44.47 433,519
2018-02-12 $43.55 $44.30 $43.49 $44.03 $44.03 573,761
2018-02-09 $44.27 $44.55 $42.13 $43.26 $43.26 992,451
2018-02-08 $45.28 $45.28 $43.81 $43.81 $43.81 792,364
2018-02-07 $44.94 $45.59 $44.71 $45.23 $45.23 994,115
2018-02-06 $43.94 $45.31 $43.02 $45.15 $45.15 1,114,228
2018-02-05 $45.76 $46.66 $44.83 $44.84 $44.84 974,390
2018-02-02 $46.70 $46.92 $46.12 $46.38 $46.38 561,602
2018-02-01 $46.53 $47.23 $46.46 $47.15 $47.15 628,174
2018-01-31 $47.50 $47.95 $46.64 $46.72 $46.72 799,820
2018-01-30 $46.98 $47.66 $46.85 $47.20 $47.20 997,757
2018-01-29 $46.80 $48.03 $46.80 $47.65 $47.65 1,233,099
2018-01-26 $46.02 $46.58 $45.82 $46.58 $46.58 410,098
2018-01-25 $46.36 $46.46 $45.55 $45.74 $45.74 414,813
2018-01-24 $46.53 $46.90 $45.98 $46.03 $46.03 780,146
2018-01-23 $46.50 $46.63 $46.38 $46.55 $46.55 759,783
2018-01-22 $46.24 $46.49 $45.92 $46.48 $46.48 549,840
2018-01-19 $45.83 $46.43 $45.81 $46.33 $46.33 732,060
2018-01-18 $45.92 $46.12 $45.64 $45.77 $45.77 450,760
2018-01-17 $44.97 $46.02 $44.86 $46.01 $46.01 752,719
2018-01-16 $45.04 $45.16 $44.47 $44.75 $44.75 695,137
2018-01-12 $44.97 $45.08 $44.64 $44.82 $44.82 505,320
2018-01-11 $44.40 $44.94 $44.28 $44.92 $44.92 482,328
2018-01-10 $45.05 $45.10 $44.29 $44.34 $44.34 846,446
2018-01-09 $44.70 $45.78 $44.64 $45.15 $45.15 1,105,385
2018-01-08 $44.05 $44.71 $43.98 $44.57 $44.57 869,836
2018-01-05 $43.31 $44.12 $43.03 $43.92 $43.92 1,200,473
2018-01-04 $42.92 $43.20 $42.51 $42.96 $42.96 779,297
2018-01-03 $42.15 $42.83 $42.04 $42.75 $42.75 606,847
2018-01-02 $41.90 $42.29 $41.60 $42.15 $42.15 656,049
2017-12-29 $42.18 $42.48 $41.53 $41.60 $41.60 634,428
2017-12-28 $41.75 $42.24 $41.53 $42.18 $42.18 580,899
2017-12-27 $41.56 $41.75 $41.33 $41.54 $41.54 338,069
2017-12-26 $41.86 $42.00 $41.57 $41.60 $41.60 237,826
2017-12-22 $42.28 $42.60 $41.67 $42.07 $42.07 443,956
2017-12-21 $42.95 $43.11 $42.59 $42.62 $42.62 554,213
2017-12-20 $43.14 $43.30 $42.69 $42.93 $42.93 490,595
2017-12-19 $43.34 $43.41 $42.98 $43.00 $43.00 740,683
2017-12-18 $43.13 $43.18 $42.77 $43.05 $43.05 600,146
2017-12-15 $42.19 $42.88 $41.77 $42.68 $42.68 1,652,852
2017-12-14 $42.10 $42.45 $41.84 $42.23 $42.23 1,227,478
2017-12-13 $41.82 $42.37 $41.75 $41.82 $41.82 606,285
2017-12-12 $42.34 $42.34 $41.84 $42.03 $42.03 720,844
2017-12-11 $43.22 $43.35 $42.14 $42.23 $42.23 800,477
2017-12-08 $42.79 $43.56 $42.26 $43.35 $43.35 1,803,312
2017-12-07 $44.50 $45.08 $42.28 $42.72 $42.72 2,120,724
2017-12-06 $42.06 $42.23 $41.68 $42.08 $42.08 1,150,686
2017-12-05 $42.00 $42.59 $41.96 $42.19 $42.19 949,133
2017-12-04 $43.70 $43.87 $41.84 $41.90 $41.90 787,715
2017-12-01 $43.37 $43.47 $42.50 $43.46 $43.46 584,536
2017-11-30 $43.16 $43.94 $42.73 $43.50 $43.50 1,440,558
2017-11-29 $44.64 $44.69 $43.02 $43.10 $43.10 921,495
2017-11-28 $45.03 $45.04 $44.65 $44.71 $44.71 1,309,094
2017-11-27 $45.22 $45.32 $44.81 $44.88 $44.88 694,182
2017-11-24 $45.30 $45.46 $45.16 $45.34 $45.34 154,017
2017-11-22 $45.33 $45.36 $45.05 $45.19 $45.19 379,761
2017-11-21 $44.17 $45.15 $44.17 $45.15 $45.15 578,608
2017-11-20 $43.68 $44.04 $43.68 $44.01 $44.01 997,226
2017-11-17 $43.83 $44.01 $43.61 $43.62 $43.62 435,252
2017-11-16 $43.73 $44.04 $43.57 $43.90 $43.90 549,927
2017-11-15 $43.72 $43.76 $43.47 $43.58 $43.58 527,393
2017-11-14 $44.11 $44.30 $43.87 $44.00 $44.00 456,405
2017-11-13 $44.28 $44.50 $44.19 $44.32 $44.32 883,874
2017-11-10 $44.28 $44.71 $44.19 $44.56 $44.56 417,798
2017-11-09 $45.09 $45.19 $44.24 $44.48 $44.48 517,307
2017-11-08 $45.18 $45.51 $45.18 $45.39 $45.39 830,352
2017-11-07 $44.98 $45.65 $44.90 $45.41 $45.41 827,484
2017-11-06 $44.76 $45.11 $44.11 $45.08 $45.08 700,795
2017-11-03 $44.37 $44.86 $44.33 $44.78 $44.78 821,626
2017-11-02 $44.43 $44.76 $44.04 $44.36 $44.36 578,862
2017-11-01 $44.84 $44.94 $44.55 $44.57 $44.57 519,550
2017-10-31 $44.31 $44.79 $44.28 $44.67 $44.67 759,891
2017-10-30 $44.00 $44.33 $43.74 $44.25 $44.25 789,039
2017-10-27 $42.99 $44.29 $42.93 $44.29 $44.29 854,362
2017-10-26 $43.16 $43.32 $42.79 $42.99 $42.99 631,201
2017-10-25 $43.00 $43.24 $42.53 $43.07 $43.07 449,323
2017-10-24 $42.52 $43.00 $42.43 $42.99 $42.99 355,007
2017-10-23 $42.94 $42.99 $42.50 $42.53 $42.53 314,608
2017-10-20 $43.02 $43.19 $42.84 $42.86 $42.86 436,917
2017-10-19 $42.65 $42.86 $42.40 $42.75 $42.75 292,352
2017-10-18 $42.64 $42.96 $42.50 $42.85 $42.85 455,670
2017-10-17 $42.48 $42.99 $42.28 $42.50 $42.50 841,716
2017-10-16 $42.81 $42.82 $42.29 $42.50 $42.50 676,622
2017-10-13 $42.52 $42.85 $42.39 $42.72 $42.72 492,413
2017-10-12 $42.32 $42.64 $42.22 $42.53 $42.53 378,250
2017-10-11 $42.12 $42.37 $41.87 $42.37 $42.37 344,362
2017-10-10 $41.79 $42.30 $41.76 $42.17 $42.17 404,670
2017-10-09 $41.80 $41.89 $41.46 $41.76 $41.76 349,795
2017-10-06 $41.81 $42.10 $41.69 $41.80 $41.80 489,905
2017-10-05 $42.65 $42.65 $41.95 $42.01 $42.01 478,314
2017-10-04 $42.17 $42.60 $42.06 $42.55 $42.55 1,436,002
2017-10-03 $42.18 $42.44 $41.64 $42.25 $42.25 733,031
2017-10-02 $41.68 $42.23 $41.55 $42.21 $42.21 688,588
2017-09-29 $41.38 $41.73 $41.32 $41.66 $41.66 771,371
2017-09-28 $40.68 $41.38 $40.68 $41.37 $41.37 581,888
2017-09-27 $40.08 $40.93 $40.02 $40.84 $40.84 535,589
2017-09-26 $40.12 $40.34 $39.54 $39.76 $39.76 509,774
2017-09-25 $40.32 $40.42 $39.70 $39.95 $39.95 771,257
2017-09-22 $40.50 $40.74 $40.42 $40.50 $40.50 312,905
2017-09-21 $40.60 $40.74 $40.21 $40.59 $40.59 576,517
2017-09-20 $41.31 $41.33 $40.57 $40.58 $40.58 521,427
2017-09-19 $41.64 $41.64 $41.21 $41.33 $41.33 1,216,160
2017-09-18 $41.46 $41.64 $41.27 $41.62 $41.62 421,089
2017-09-15 $41.03 $41.43 $40.97 $41.37 $41.37 1,287,131
2017-09-14 $40.66 $41.01 $40.53 $40.95 $40.95 677,298
2017-09-13 $40.53 $40.87 $40.28 $40.70 $40.70 698,554
2017-09-12 $40.15 $40.60 $39.98 $40.60 $40.60 520,114
2017-09-11 $40.06 $40.25 $39.84 $39.99 $39.99 704,016
2017-09-08 $40.05 $40.12 $39.58 $39.62 $39.62 550,894
2017-09-07 $40.08 $40.21 $39.96 $40.08 $40.08 675,811
2017-09-06 $40.08 $40.19 $39.90 $40.11 $40.11 477,357
2017-09-05 $40.47 $40.56 $39.81 $39.97 $39.97 690,113
2017-09-01 $40.81 $40.81 $40.13 $40.55 $40.55 1,257,762
2017-08-31 $40.25 $40.98 $40.25 $40.86 $40.86 1,713,487
2017-08-30 $39.45 $40.27 $39.31 $40.20 $40.20 885,328
2017-08-29 $39.54 $39.72 $39.21 $39.45 $39.45 733,505
2017-08-28 $39.94 $39.97 $39.58 $39.86 $39.86 1,168,226
2017-08-25 $39.99 $40.13 $39.60 $39.82 $39.82 917,523
2017-08-24 $39.75 $40.02 $39.57 $39.76 $39.76 1,071,916
2017-08-23 $40.03 $40.25 $39.41 $39.43 $39.43 2,017,585
2017-08-22 $39.98 $40.40 $39.90 $40.29 $40.29 884,631
2017-08-21 $40.37 $40.47 $39.76 $39.92 $39.92 769,441
2017-08-18 $40.68 $40.83 $40.38 $40.39 $40.39 714,385
2017-08-17 $41.55 $41.68 $40.80 $40.83 $40.83 397,359
2017-08-16 $41.68 $41.80 $41.46 $41.79 $41.79 640,559
2017-08-15 $41.94 $42.00 $41.53 $41.58 $41.58 433,171
2017-08-14 $41.78 $42.07 $41.64 $41.78 $41.78 390,713
2017-08-11 $41.10 $41.87 $41.00 $41.49 $41.49 375,826
2017-08-10 $42.05 $42.08 $41.12 $41.25 $41.25 422,840
2017-08-09 $42.50 $42.63 $42.15 $42.29 $42.29 344,189
2017-08-08 $42.69 $43.15 $42.46 $42.75 $42.75 723,779
2017-08-07 $41.89 $42.95 $41.84 $42.84 $42.84 1,095,014
2017-08-04 $41.76 $42.00 $41.57 $41.88 $41.88 481,516
2017-08-03 $41.77 $41.95 $41.39 $41.65 $41.65 365,526
2017-08-02 $42.09 $42.09 $40.85 $41.69 $41.69 692,582
2017-08-01 $41.91 $42.05 $41.74 $41.99 $41.99 595,375
2017-07-31 $41.98 $42.02 $41.58 $41.59 $41.59 466,052
2017-07-28 $42.05 $42.32 $41.83 $41.92 $41.92 395,643
2017-07-27 $42.64 $42.89 $41.55 $42.22 $42.22 551,151
2017-07-26 $42.81 $42.98 $42.25 $42.53 $42.53 348,086
2017-07-25 $42.63 $42.93 $42.47 $42.83 $42.83 1,054,565
2017-07-24 $42.06 $42.57 $41.83 $42.50 $42.50 890,069
2017-07-21 $41.59 $42.15 $41.23 $41.97 $41.97 549,404
2017-07-20 $41.90 $41.99 $41.66 $41.80 $41.80 569,978
2017-07-19 $41.75 $42.19 $41.73 $41.94 $41.94 1,064,156
2017-07-18 $41.72 $42.02 $41.53 $41.70 $41.70 970,715
2017-07-17 $41.66 $42.08 $41.40 $41.95 $41.95 1,480,911
2017-07-14 $41.23 $41.73 $41.15 $41.61 $41.61 779,398
2017-07-13 $40.93 $41.46 $40.74 $41.32 $41.32 961,686
2017-07-12 $40.64 $40.96 $40.64 $40.95 $40.95 921,487
2017-07-11 $40.46 $40.48 $39.94 $40.34 $40.34 1,477,211
2017-07-10 $39.94 $40.62 $39.67 $40.49 $40.49 1,543,757
2017-07-07 $38.88 $40.09 $38.77 $40.07 $40.07 1,653,500
2017-07-06 $39.02 $39.18 $38.51 $38.69 $38.69 1,678,076
2017-07-05 $38.69 $39.29 $38.60 $39.15 $39.15 1,188,517
2017-07-03 $39.10 $39.30 $38.69 $38.71 $38.71 669,942
2017-06-30 $38.56 $39.10 $38.49 $38.93 $38.93 1,799,322
2017-06-29 $39.05 $39.06 $37.90 $38.60 $38.60 2,745,920
2017-06-28 $38.60 $39.08 $38.51 $38.96 $38.96 2,516,787
2017-06-27 $38.15 $38.63 $37.96 $38.33 $38.33 1,697,796
2017-06-26 $38.33 $38.59 $38.02 $38.17 $38.17 904,686
2017-06-23 $38.10 $38.68 $38.06 $38.28 $38.28 2,239,920
2017-06-22 $37.81 $38.21 $37.52 $38.10 $38.10 1,545,583
2017-06-21 $37.96 $38.10 $37.73 $37.85 $37.85 1,183,179
2017-06-20 $37.91 $38.03 $37.62 $37.95 $37.95 1,334,151
2017-06-19 $38.10 $38.40 $37.71 $37.99 $37.99 1,133,151
2017-06-16 $37.90 $38.46 $37.31 $37.98 $37.98 3,014,568
2017-06-15 $36.09 $36.68 $35.62 $36.53 $36.53 1,401,605
2017-06-14 $36.86 $36.95 $35.98 $36.34 $36.34 865,541
2017-06-13 $37.26 $37.26 $36.37 $36.60 $36.60 1,096,773
2017-06-12 $37.59 $37.60 $36.41 $37.00 $37.00 1,294,451
2017-06-09 $38.29 $38.55 $37.08 $37.64 $37.64 1,509,095
2017-06-08 $38.43 $38.97 $37.82 $38.30 $38.30 1,446,520
2017-06-07 $41.85 $41.99 $38.13 $38.62 $38.62 3,193,176
2017-06-06 $39.93 $40.75 $39.66 $40.25 $40.25 1,963,525
2017-06-05 $39.70 $40.12 $39.65 $39.92 $39.92 727,445
2017-06-02 $39.33 $39.95 $39.21 $39.76 $39.76 1,473,354
2017-06-01 $39.00 $39.22 $38.77 $39.08 $39.08 1,284,778
2017-05-31 $39.09 $39.14 $38.29 $38.64 $38.64 781,924
2017-05-30 $38.55 $39.29 $38.50 $39.10 $39.10 789,606
2017-05-26 $38.17 $38.56 $37.99 $38.36 $38.36 491,626
2017-05-25 $38.20 $38.40 $38.01 $38.24 $38.24 424,273
2017-05-24 $37.61 $38.11 $37.55 $38.07 $38.07 732,174
2017-05-23 $37.76 $37.84 $37.41 $37.56 $37.56 362,541
2017-05-22 $37.60 $37.75 $37.23 $37.64 $37.64 813,547
2017-05-19 $37.49 $37.93 $37.46 $37.49 $37.49 764,216
2017-05-18 $37.65 $37.65 $37.10 $37.45 $37.45 830,525
2017-05-17 $39.08 $39.08 $37.76 $37.84 $37.84 1,068,461
2017-05-16 $39.30 $39.30 $38.87 $39.08 $39.08 523,190
2017-05-15 $38.98 $39.49 $38.96 $39.23 $39.23 478,931
2017-05-12 $39.00 $39.01 $38.72 $38.98 $38.98 440,215
2017-05-11 $38.96 $39.08 $38.59 $39.08 $39.08 399,674
2017-05-10 $38.98 $39.31 $38.91 $39.21 $39.21 501,224
2017-05-09 $39.02 $39.30 $38.91 $39.13 $39.13 523,628
2017-05-08 $38.95 $39.29 $38.65 $39.04 $39.04 638,425
2017-05-05 $38.50 $38.92 $38.34 $38.92 $38.92 731,444
2017-05-04 $38.28 $38.58 $38.23 $38.45 $38.45 634,909
2017-05-03 $37.69 $38.29 $37.43 $38.14 $38.14 985,820
2017-05-02 $37.84 $38.09 $37.61 $37.88 $37.88 643,360
2017-05-01 $37.55 $37.85 $37.45 $37.77 $37.77 415,839
2017-04-28 $38.04 $38.10 $37.36 $37.43 $37.43 988,281
2017-04-27 $37.93 $38.17 $37.75 $37.98 $37.98 609,317
2017-04-26 $37.72 $38.14 $37.66 $37.85 $37.85 624,020
2017-04-25 $37.30 $37.87 $37.14 $37.75 $37.75 693,682
2017-04-24 $36.43 $37.03 $36.21 $37.01 $37.01 1,303,388
2017-04-21 $36.62 $36.66 $35.87 $35.88 $35.88 627,543
2017-04-20 $36.81 $36.87 $36.24 $36.70 $36.70 832,142
2017-04-19 $36.35 $36.63 $35.98 $36.62 $36.62 931,828
2017-04-18 $35.85 $35.99 $35.52 $35.77 $35.77 742,171
2017-04-17 $35.57 $35.99 $35.33 $35.95 $35.95 639,154
2017-04-13 $35.37 $35.79 $35.05 $35.30 $35.30 778,263
2017-04-12 $35.98 $35.98 $35.34 $35.38 $35.38 850,073
2017-04-11 $35.60 $35.81 $35.25 $35.79 $35.79 794,763
2017-04-10 $35.98 $36.15 $35.66 $35.69 $35.69 717,578
2017-04-07 $36.23 $36.46 $35.76 $35.94 $35.94 736,024
2017-04-06 $36.52 $36.75 $36.15 $36.44 $36.44 617,545
2017-04-05 $36.96 $37.30 $36.11 $36.26 $36.26 1,506,844
2017-04-04 $36.13 $36.68 $36.05 $36.24 $36.24 1,113,211
2017-04-03 $36.24 $36.49 $35.91 $36.20 $36.20 836,035
2017-03-31 $36.60 $36.62 $36.12 $36.14 $36.14 1,044,724
2017-03-30 $36.50 $36.94 $36.50 $36.59 $36.59 587,751
2017-03-29 $36.68 $36.68 $36.34 $36.37 $36.37 777,123
2017-03-28 $36.44 $36.97 $36.31 $36.72 $36.72 647,428
2017-03-27 $36.19 $36.59 $36.02 $36.52 $36.52 989,697
2017-03-24 $37.20 $37.35 $36.67 $36.81 $36.81 1,016,072
2017-03-23 $35.51 $37.51 $35.50 $37.20 $37.20 9,991,570
2017-03-22 $36.45 $36.56 $35.90 $36.17 $36.17 964,504
2017-03-21 $38.70 $38.88 $36.55 $36.61 $36.61 1,103,701
2017-03-20 $39.11 $39.11 $38.70 $38.75 $38.75 682,164
2017-03-17 $39.19 $39.24 $38.80 $39.02 $39.02 1,244,888
2017-03-16 $39.09 $39.36 $38.98 $39.12 $39.12 404,502
2017-03-15 $38.46 $39.15 $38.30 $39.06 $39.06 642,659
2017-03-14 $38.24 $38.39 $38.05 $38.30 $38.30 411,687
2017-03-13 $38.79 $38.91 $38.35 $38.44 $38.44 505,673
2017-03-10 $38.28 $38.94 $38.16 $38.86 $38.86 781,090
2017-03-09 $37.82 $38.07 $37.78 $38.02 $38.02 361,998
2017-03-08 $37.97 $38.14 $37.85 $37.90 $37.90 360,888
2017-03-07 $37.86 $38.27 $37.72 $37.90 $37.90 519,727
2017-03-06 $37.91 $38.16 $37.85 $37.93 $37.93 829,637
2017-03-03 $37.86 $38.37 $37.78 $38.28 $38.28 623,517
2017-03-02 $37.95 $38.17 $37.72 $37.92 $37.92 647,537
2017-03-01 $37.97 $38.09 $37.54 $38.03 $38.03 1,136,656
2017-02-28 $37.47 $37.70 $37.16 $37.60 $37.60 905,819
2017-02-27 $37.52 $37.74 $37.37 $37.61 $37.61 462,136
2017-02-24 $37.35 $37.76 $37.30 $37.55 $37.55 626,374
2017-02-23 $38.17 $38.20 $37.17 $37.76 $37.76 463,694
2017-02-22 $37.94 $38.15 $37.84 $38.12 $38.12 480,120
2017-02-21 $37.83 $38.18 $37.73 $38.04 $38.04 582,640
2017-02-17 $38.41 $38.48 $36.69 $37.92 $37.92 1,050,447
2017-02-16 $38.15 $38.47 $37.84 $38.22 $38.22 831,977
2017-02-15 $37.30 $38.34 $37.27 $38.10 $38.10 960,939
2017-02-14 $37.23 $37.60 $37.05 $37.45 $37.45 512,556
2017-02-13 $37.72 $37.84 $37.42 $37.42 $37.42 404,338
2017-02-10 $37.09 $37.65 $36.75 $37.63 $37.63 1,516,106
2017-02-09 $37.22 $37.48 $36.97 $36.99 $36.99 627,163
2017-02-08 $36.54 $37.40 $36.30 $37.20 $37.20 735,844
2017-02-07 $36.82 $37.19 $36.43 $36.57 $36.57 865,912
2017-02-06 $37.00 $37.08 $36.55 $36.68 $36.68 712,079
2017-02-03 $36.49 $37.52 $36.33 $37.35 $37.35 1,704,293
2017-02-02 $36.85 $37.00 $36.10 $36.13 $36.13 1,459,218
2017-02-01 $37.14 $37.48 $36.41 $36.72 $36.72 1,514,431
2017-01-31 $36.78 $37.17 $36.31 $37.07 $37.07 777,977
2017-01-30 $37.56 $37.56 $36.50 $36.99 $36.99 1,142,147
2017-01-27 $37.19 $37.43 $36.86 $37.01 $37.01 409,372
2017-01-26 $37.66 $37.68 $37.15 $37.24 $37.24 544,710
2017-01-25 $36.99 $37.86 $36.75 $37.71 $37.71 686,742
2017-01-24 $36.35 $37.00 $36.19 $36.95 $36.95 423,549
2017-01-23 $35.96 $36.38 $35.79 $36.30 $36.30 453,923
2017-01-20 $35.88 $36.17 $35.76 $36.16 $36.16 439,423
2017-01-19 $35.97 $36.39 $35.60 $35.73 $35.73 390,867
2017-01-18 $35.95 $36.39 $35.73 $35.90 $35.90 471,441
2017-01-17 $36.61 $36.83 $35.81 $35.88 $35.88 520,433
2017-01-13 $36.52 $36.99 $36.51 $36.93 $36.93 349,216
2017-01-12 $36.40 $36.40 $35.69 $36.35 $36.35 304,493
2017-01-11 $36.26 $36.62 $36.13 $36.50 $36.50 574,183
2017-01-10 $36.26 $36.36 $36.02 $36.31 $36.31 749,150
2017-01-09 $36.13 $36.37 $35.90 $36.10 $36.10 916,603
2017-01-06 $36.55 $36.60 $36.12 $36.20 $36.20 652,922
2017-01-05 $36.98 $37.18 $36.31 $36.45 $36.45 1,206,081
2017-01-04 $36.25 $37.18 $36.25 $36.88 $36.88 693,670
2017-01-03 $36.60 $37.16 $36.03 $36.28 $36.28 630,944
2016-12-30 $36.88 $36.95 $36.32 $36.57 $36.57 476,198
2016-12-29 $36.58 $36.86 $36.29 $36.63 $36.63 309,366
2016-12-28 $37.06 $37.08 $36.25 $36.46 $36.46 544,769
2016-12-27 $36.75 $37.19 $36.75 $37.00 $37.00 323,070
2016-12-23 $36.33 $36.89 $36.33 $36.87 $36.87 299,907
2016-12-22 $36.18 $36.39 $35.81 $36.21 $36.21 512,692
2016-12-21 $36.09 $36.41 $36.01 $36.15 $36.15 381,698
2016-12-20 $36.15 $36.30 $35.69 $35.99 $35.99 589,481
2016-12-19 $36.20 $36.48 $35.79 $35.89 $35.89 741,410
2016-12-16 $36.57 $36.74 $36.28 $36.30 $36.30 2,149,884
2016-12-15 $36.52 $36.69 $36.42 $36.51 $36.51 645,916
2016-12-14 $37.01 $37.22 $36.31 $36.35 $36.35 763,810
2016-12-13 $37.34 $37.54 $37.08 $37.15 $37.15 401,455
2016-12-12 $36.90 $37.22 $36.71 $37.12 $37.12 446,277
2016-12-09 $37.00 $37.30 $36.81 $37.12 $37.12 459,447
2016-12-08 $36.72 $37.07 $36.61 $36.95 $36.95 1,205,504
2016-12-07 $36.33 $36.70 $35.96 $36.63 $36.63 528,586
2016-12-06 $36.00 $36.38 $35.76 $36.37 $36.37 530,655
2016-12-05 $35.56 $36.09 $35.56 $35.84 $35.84 695,915
2016-12-02 $35.54 $35.83 $35.23 $35.35 $35.35 1,106,601
2016-12-01 $36.90 $36.90 $35.35 $35.49 $35.49 1,103,396
2016-11-30 $37.36 $37.48 $36.83 $36.83 $36.83 801,246
2016-11-29 $37.90 $37.98 $37.25 $37.26 $37.26 634,192
2016-11-28 $38.00 $38.08 $37.61 $37.98 $37.98 879,764
2016-11-25 $37.65 $38.28 $37.61 $38.26 $38.26 345,738
2016-11-23 $36.59 $37.68 $36.59 $37.65 $37.65 733,530
2016-11-22 $35.90 $36.60 $35.84 $36.60 $36.60 754,594
2016-11-21 $35.90 $36.09 $35.81 $35.90 $35.90 659,417
2016-11-18 $35.30 $36.52 $34.79 $35.89 $35.89 1,035,224
2016-11-17 $35.00 $35.58 $35.00 $35.22 $35.22 737,278
2016-11-16 $35.00 $35.37 $34.74 $35.11 $35.11 476,766
2016-11-15 $34.75 $35.32 $34.61 $35.13 $35.13 548,066
2016-11-14 $34.68 $34.95 $34.58 $34.80 $34.80 439,779
2016-11-11 $33.78 $34.59 $33.78 $34.57 $34.57 435,247
2016-11-10 $33.99 $34.25 $33.78 $33.93 $33.93 557,594
2016-11-09 $32.67 $33.78 $32.63 $33.78 $33.78 624,441
2016-11-08 $33.08 $33.50 $32.83 $33.21 $33.21 560,826
2016-11-07 $32.20 $33.26 $32.09 $33.26 $33.26 731,814
2016-11-04 $32.02 $32.36 $31.82 $31.82 $31.82 406,691
2016-11-03 $32.00 $32.06 $31.81 $31.98 $31.98 425,694
2016-11-02 $32.60 $32.82 $31.94 $31.98 $31.98 477,013
2016-11-01 $32.94 $33.00 $32.37 $32.66 $32.66 487,477
2016-10-31 $32.93 $33.10 $32.76 $32.80 $32.80 609,918
2016-10-28 $32.91 $33.14 $32.70 $32.81 $32.81 335,973
2016-10-27 $32.95 $33.05 $32.75 $32.89 $32.89 602,011
2016-10-26 $32.74 $33.05 $32.52 $32.75 $32.75 494,532
2016-10-25 $32.98 $33.03 $32.72 $32.88 $32.88 686,024
2016-10-24 $32.78 $33.12 $32.51 $33.05 $33.05 365,769
2016-10-21 $32.40 $32.57 $32.27 $32.49 $32.49 1,044,189
2016-10-20 $32.50 $32.74 $32.43 $32.66 $32.66 1,101,038
2016-10-19 $31.99 $32.55 $31.92 $32.51 $32.51 453,657
2016-10-18 $31.94 $31.99 $31.76 $31.94 $31.94 507,230
2016-10-17 $31.64 $31.70 $31.51 $31.65 $31.65 530,823
2016-10-14 $31.47 $31.72 $31.32 $31.60 $31.60 568,581
2016-10-13 $31.11 $31.35 $30.93 $31.32 $31.32 569,400
2016-10-12 $31.26 $31.27 $31.01 $31.25 $31.25 404,550
2016-10-11 $31.18 $31.41 $30.99 $31.16 $31.16 465,761
2016-10-10 $31.52 $31.92 $31.35 $31.41 $31.41 193,374
2016-10-07 $31.50 $31.58 $31.11 $31.28 $31.28 345,819
2016-10-06 $31.44 $31.55 $31.11 $31.54 $31.54 327,901
2016-10-05 $31.50 $31.98 $31.50 $31.56 $31.56 334,446
2016-10-04 $31.42 $31.88 $31.08 $31.28 $31.28 298,899
2016-10-03 $31.35 $31.65 $31.22 $31.35 $31.35 362,874
2016-09-30 $31.14 $31.80 $31.10 $31.69 $31.69 404,766
2016-09-29 $31.56 $31.67 $30.88 $31.10 $31.10 381,243
2016-09-28 $31.26 $31.76 $31.12 $31.75 $31.75 378,970
2016-09-27 $30.84 $31.16 $30.80 $31.15 $31.15 466,540
2016-09-26 $31.18 $31.26 $30.87 $30.97 $30.97 332,721
2016-09-23 $31.38 $31.62 $31.35 $31.47 $31.47 307,565
2016-09-22 $31.10 $31.76 $31.09 $31.64 $31.64 567,508
2016-09-21 $30.76 $31.09 $30.65 $31.07 $31.07 417,108
2016-09-20 $30.88 $31.13 $30.44 $30.66 $30.66 578,449
2016-09-19 $29.84 $30.94 $29.84 $30.65 $30.65 1,078,308
2016-09-16 $29.93 $29.93 $29.25 $29.25 $29.25 668,904
2016-09-15 $29.34 $30.08 $29.29 $29.98 $29.98 359,262
2016-09-14 $29.85 $29.87 $29.33 $29.39 $29.39 314,038
2016-09-13 $29.95 $30.00 $29.46 $29.78 $29.78 769,807
2016-09-12 $29.45 $30.29 $29.31 $30.29 $30.29 532,286
2016-09-09 $30.22 $30.31 $29.52 $29.53 $29.53 722,489
2016-09-08 $30.26 $30.47 $30.21 $30.37 $30.37 391,057
2016-09-07 $30.35 $30.72 $30.32 $30.40 $30.40 610,347
2016-09-06 $30.40 $30.49 $30.21 $30.40 $30.40 512,217
2016-09-02 $30.76 $30.90 $30.40 $30.44 $30.44 727,670
2016-09-01 $30.40 $30.68 $30.30 $30.59 $30.59 508,843
2016-08-31 $30.40 $30.52 $30.31 $30.43 $30.43 796,848
2016-08-30 $30.27 $30.54 $30.22 $30.46 $30.46 367,299
2016-08-29 $30.08 $30.50 $30.00 $30.26 $30.26 483,394
2016-08-26 $30.04 $30.26 $29.91 $30.04 $30.04 357,488
2016-08-25 $29.78 $30.22 $29.71 $29.98 $29.98 374,832
2016-08-24 $30.21 $30.36 $29.65 $29.77 $29.77 569,302
2016-08-23 $30.38 $30.62 $30.27 $30.29 $30.29 652,414
2016-08-22 $30.19 $30.30 $30.03 $30.30 $30.30 632,809
2016-08-19 $29.20 $30.35 $29.17 $30.19 $30.19 1,221,562
2016-08-18 $26.95 $29.73 $26.87 $29.41 $29.41 2,780,481
2016-08-17 $29.54 $29.75 $29.28 $29.68 $29.68 948,739
2016-08-16 $29.65 $29.75 $29.37 $29.60 $29.60 519,247
2016-08-15 $29.10 $29.77 $29.10 $29.67 $29.67 428,389
2016-08-12 $29.15 $29.36 $29.03 $29.32 $29.32 262,657
2016-08-11 $29.08 $29.25 $28.96 $29.21 $29.21 339,583
2016-08-10 $28.86 $29.10 $28.75 $29.03 $29.03 394,743
2016-08-09 $28.90 $29.07 $28.78 $28.79 $28.79 374,770
2016-08-08 $28.88 $29.10 $28.87 $28.93 $28.93 284,235
2016-08-05 $28.67 $28.93 $28.58 $28.93 $28.93 479,892
2016-08-04 $28.67 $28.72 $28.47 $28.49 $28.49 354,652
2016-08-03 $28.24 $28.63 $28.22 $28.61 $28.61 463,621
2016-08-02 $29.22 $29.30 $28.18 $28.20 $28.20 572,603
2016-08-01 $29.20 $29.46 $29.10 $29.19 $29.19 343,161
2016-07-29 $29.59 $29.59 $28.92 $29.24 $29.24 925,632
2016-07-28 $29.71 $29.84 $29.50 $29.57 $29.57 481,368
2016-07-27 $29.73 $29.82 $29.54 $29.76 $29.76 449,030
2016-07-26 $29.54 $29.83 $29.41 $29.67 $29.67 488,471
2016-07-25 $29.75 $29.75 $29.31 $29.48 $29.48 491,606
2016-07-22 $29.47 $30.00 $29.22 $29.86 $29.86 538,661
2016-07-21 $29.64 $29.81 $29.40 $29.52 $29.52 517,695
2016-07-20 $29.38 $29.75 $29.25 $29.72 $29.72 749,870
2016-07-19 $29.31 $29.37 $29.07 $29.26 $29.26 546,892
2016-07-18 $29.18 $29.44 $29.04 $29.32 $29.32 673,372
2016-07-15 $28.98 $29.22 $28.79 $29.10 $29.10 491,370
2016-07-14 $29.01 $29.04 $28.77 $28.88 $28.88 490,912
2016-07-13 $29.02 $29.09 $28.39 $28.72 $28.72 852,879
2016-07-12 $28.80 $29.03 $28.79 $28.90 $28.90 599,235
2016-07-11 $29.16 $29.20 $28.53 $28.53 $28.53 562,001
2016-07-08 $28.40 $29.10 $28.13 $29.02 $29.02 1,836,773
2016-07-07 $28.34 $28.59 $27.90 $28.18 $28.18 704,377
2016-07-06 $28.22 $28.31 $27.91 $28.25 $28.25 760,555
2016-07-05 $28.71 $28.84 $28.11 $28.39 $28.39 639,591
2016-07-01 $29.04 $29.31 $28.86 $28.93 $28.93 643,933
2016-06-30 $29.07 $29.14 $28.86 $29.09 $29.09 1,212,908
2016-06-29 $29.38 $29.51 $28.83 $29.08 $29.08 1,068,591
2016-06-28 $28.80 $29.12 $28.50 $28.93 $28.93 543,366
2016-06-27 $29.37 $29.39 $28.46 $28.49 $28.49 717,545
2016-06-24 $29.71 $30.22 $29.46 $29.66 $29.66 2,720,091
2016-06-23 $30.63 $31.03 $30.60 $31.03 $31.03 739,400
2016-06-22 $30.09 $30.55 $30.00 $30.40 $30.40 595,733
2016-06-21 $30.51 $30.51 $29.79 $30.06 $30.06 546,975
2016-06-20 $30.10 $30.49 $30.08 $30.45 $30.45 577,169
2016-06-17 $29.40 $29.82 $29.28 $29.66 $29.66 1,077,347
2016-06-16 $29.62 $29.62 $29.30 $29.49 $29.49 583,980
2016-06-15 $29.81 $30.13 $29.63 $29.84 $29.84 924,671
2016-06-14 $29.83 $29.97 $29.45 $29.63 $29.63 1,101,155
2016-06-13 $30.46 $30.58 $29.88 $29.91 $29.91 616,184
2016-06-10 $31.00 $31.06 $30.55 $30.64 $30.64 405,139
2016-06-09 $31.43 $31.87 $31.24 $31.26 $31.26 520,228
2016-06-08 $31.33 $31.70 $31.21 $31.70 $31.70 534,846
2016-06-07 $31.57 $31.57 $31.14 $31.33 $31.33 381,676
2016-06-06 $31.36 $31.73 $31.32 $31.57 $31.57 526,052
2016-06-03 $31.25 $31.45 $31.05 $31.42 $31.42 517,691
2016-06-02 $30.81 $31.50 $30.80 $31.39 $31.39 947,453
2016-06-01 $30.43 $30.89 $30.37 $30.84 $30.84 533,024
2016-05-31 $30.73 $30.84 $30.41 $30.63 $30.63 625,854
2016-05-27 $30.50 $30.91 $30.48 $30.72 $30.72 416,157
2016-05-26 $30.51 $30.56 $30.24 $30.48 $30.48 561,023
2016-05-25 $30.48 $30.71 $30.33 $30.49 $30.49 546,498
2016-05-24 $30.17 $30.56 $30.07 $30.42 $30.42 713,853
2016-05-23 $29.94 $30.48 $29.74 $30.13 $30.13 967,348
2016-05-20 $27.25 $30.32 $27.25 $29.94 $29.94 3,513,231
2016-05-19 $25.94 $26.31 $25.91 $25.99 $25.99 1,147,527
2016-05-18 $26.11 $26.62 $26.08 $26.21 $26.21 493,899
2016-05-17 $26.12 $26.40 $26.01 $26.21 $26.21 699,869
2016-05-16 $25.93 $26.36 $25.93 $26.27 $26.27 1,968,268
2016-05-13 $26.26 $26.41 $25.88 $25.98 $25.98 514,811
2016-05-12 $25.92 $26.60 $25.68 $26.27 $26.27 2,312,025
2016-05-11 $26.16 $26.24 $25.81 $25.84 $25.84 322,570
2016-05-10 $25.75 $26.24 $25.51 $26.21 $26.21 251,175
2016-05-09 $25.87 $26.10 $25.67 $25.72 $25.72 360,520
2016-05-06 $25.70 $26.04 $25.49 $25.98 $25.98 446,765
2016-05-05 $25.98 $26.14 $25.80 $25.83 $25.83 387,633
2016-05-04 $25.87 $26.13 $25.72 $25.91 $25.91 366,317
2016-05-03 $25.87 $26.12 $25.68 $26.00 $26.00 522,764
2016-05-02 $26.08 $26.21 $25.76 $26.00 $26.00 1,226,792
2016-04-29 $26.33 $26.43 $25.75 $26.08 $26.08 722,225
2016-04-28 $27.01 $27.14 $26.41 $26.45 $26.45 531,612
2016-04-27 $27.21 $27.38 $26.82 $27.12 $27.12 425,101
2016-04-26 $27.03 $27.37 $26.89 $27.29 $27.29 283,935
2016-04-25 $27.36 $27.36 $26.70 $26.92 $26.92 408,916
2016-04-22 $27.09 $27.45 $27.09 $27.43 $27.43 576,330
2016-04-21 $27.04 $27.25 $26.92 $27.07 $27.07 346,904
2016-04-20 $27.28 $27.57 $27.14 $27.16 $27.16 495,767
2016-04-19 $27.24 $27.30 $27.06 $27.26 $27.26 383,153
2016-04-18 $27.07 $27.34 $26.93 $27.10 $27.10 372,839
2016-04-15 $27.25 $27.49 $27.09 $27.14 $27.14 1,003,628
2016-04-14 $27.73 $27.79 $27.22 $27.32 $27.32 766,639
2016-04-13 $26.89 $27.97 $26.89 $27.80 $27.80 578,636
2016-04-12 $26.88 $26.99 $26.57 $26.72 $26.72 1,019,306
2016-04-11 $26.84 $27.13 $26.58 $26.94 $26.94 897,447
2016-04-08 $26.63 $27.05 $26.47 $26.72 $26.72 477,274
2016-04-07 $26.68 $26.79 $26.27 $26.43 $26.43 586,905
2016-04-06 $26.90 $26.98 $26.64 $26.77 $26.77 495,699
2016-04-05 $26.94 $27.04 $26.80 $26.90 $26.90 755,478
2016-04-04 $27.77 $27.92 $27.17 $27.35 $27.35 628,979
2016-04-01 $27.18 $28.05 $27.18 $27.81 $27.81 715,661
2016-03-31 $27.37 $27.77 $26.99 $27.74 $27.74 692,387
2016-03-30 $27.95 $28.02 $27.28 $27.42 $27.42 359,345
2016-03-29 $27.12 $27.76 $26.90 $27.74 $27.74 627,693
2016-03-28 $27.07 $27.33 $26.86 $27.24 $27.24 415,543
2016-03-24 $26.82 $27.11 $26.52 $27.00 $27.00 763,435
2016-03-23 $28.07 $28.07 $26.99 $27.00 $27.00 635,755
2016-03-22 $27.94 $28.39 $27.80 $28.22 $28.22 581,779
2016-03-21 $27.69 $28.10 $27.62 $27.94 $27.94 510,456
2016-03-18 $27.22 $27.76 $27.19 $27.74 $27.74 1,616,717
2016-03-17 $26.52 $27.34 $26.52 $27.25 $27.25 339,047
2016-03-16 $26.06 $26.59 $26.06 $26.52 $26.52 370,785
2016-03-15 $26.40 $26.70 $26.07 $26.21 $26.21 443,716
2016-03-14 $26.56 $26.86 $26.44 $26.57 $26.57 433,662
2016-03-11 $26.25 $26.91 $26.25 $26.56 $26.56 521,991
2016-03-10 $25.96 $26.14 $25.74 $26.05 $26.05 578,394
2016-03-09 $25.65 $25.98 $25.29 $25.80 $25.80 818,569
2016-03-08 $27.01 $27.07 $26.68 $26.74 $26.74 708,612
2016-03-07 $27.07 $27.40 $26.94 $27.15 $27.15 668,746
2016-03-04 $27.13 $27.33 $26.80 $27.22 $27.22 811,786
2016-03-03 $26.82 $27.12 $26.75 $27.09 $27.09 555,651
2016-03-02 $26.28 $26.89 $26.21 $26.88 $26.88 588,700
2016-03-01 $26.27 $26.76 $26.17 $26.34 $26.34 982,837
2016-02-29 $25.93 $26.19 $25.78 $26.09 $26.09 846,190
2016-02-26 $25.90 $25.98 $25.52 $25.94 $25.94 897,891
2016-02-25 $25.74 $25.86 $25.20 $25.74 $25.74 964,040
2016-02-24 $25.00 $25.78 $24.72 $25.73 $25.73 1,180,139
2016-02-23 $24.50 $25.24 $24.45 $25.18 $25.18 1,201,551
2016-02-22 $24.06 $24.73 $23.98 $24.67 $24.67 1,112,154
2016-02-19 $22.17 $24.07 $22.16 $23.90 $23.90 1,656,800
2016-02-18 $23.15 $23.29 $22.95 $23.22 $23.22 663,992
2016-02-17 $22.72 $23.13 $22.66 $23.05 $23.05 745,871
2016-02-16 $22.46 $22.76 $22.21 $22.60 $22.60 623,270
2016-02-12 $21.74 $22.24 $21.55 $22.21 $22.21 553,669
2016-02-11 $21.38 $21.81 $21.07 $21.55 $21.55 822,869
2016-02-10 $21.40 $21.97 $21.36 $21.76 $21.76 724,951
2016-02-09 $21.18 $21.70 $21.17 $21.18 $21.18 871,128
2016-02-08 $22.00 $22.07 $21.20 $21.38 $21.38 889,020
2016-02-05 $22.85 $22.94 $22.17 $22.24 $22.24 550,408
2016-02-04 $22.40 $22.99 $22.40 $22.94 $22.94 833,437
2016-02-03 $22.48 $22.49 $21.98 $22.39 $22.39 655,587
2016-02-02 $22.82 $22.98 $22.31 $22.44 $22.44 1,090,709
2016-02-01 $23.14 $23.22 $22.88 $23.00 $23.00 1,368,170
2016-01-29 $23.24 $23.67 $23.20 $23.40 $23.40 1,915,526
2016-01-28 $23.70 $23.70 $23.08 $23.14 $23.14 420,507
2016-01-27 $23.83 $23.96 $23.38 $23.47 $23.47 457,309
2016-01-26 $24.13 $24.37 $23.82 $23.99 $23.99 696,973
2016-01-25 $23.90 $24.07 $23.84 $23.96 $23.96 922,636
2016-01-22 $23.73 $24.04 $23.66 $24.00 $24.00 1,013,208
2016-01-21 $23.02 $23.81 $22.80 $23.33 $23.33 924,641
2016-01-20 $22.92 $23.02 $22.15 $22.91 $22.91 1,626,557
2016-01-19 $23.73 $23.93 $23.08 $23.21 $23.21 708,274
2016-01-15 $24.04 $24.29 $23.31 $23.53 $23.53 858,847
2016-01-14 $24.48 $24.88 $24.09 $24.65 $24.65 900,001
2016-01-13 $25.31 $25.54 $24.40 $24.43 $24.43 1,365,567
2016-01-12 $25.15 $25.41 $24.65 $25.25 $25.25 1,124,755
2016-01-11 $25.45 $25.58 $24.80 $24.93 $24.93 930,330
2016-01-08 $25.84 $26.08 $25.32 $25.45 $25.45 1,485,017
2016-01-07 $26.79 $26.92 $26.20 $26.22 $26.22 872,455
2016-01-06 $27.37 $27.66 $27.21 $27.30 $27.30 756,742
2016-01-05 $27.91 $28.35 $27.61 $27.75 $27.75 796,358
2016-01-04 $27.93 $28.15 $27.75 $27.81 $27.81 951,913
2015-12-31 $28.48 $28.70 $28.30 $28.33 $28.33 588,215
2015-12-30 $28.51 $28.75 $28.48 $28.58 $28.58 434,457
2015-12-29 $28.73 $28.98 $28.36 $28.62 $28.62 458,750
2015-12-28 $28.83 $28.99 $28.36 $28.78 $28.78 388,191
2015-12-24 $28.92 $29.15 $28.80 $28.95 $28.95 456,713
2015-12-23 $28.67 $29.05 $28.56 $29.00 $29.00 634,116
2015-12-22 $28.19 $28.57 $28.01 $28.56 $28.56 723,408
2015-12-21 $28.25 $28.42 $27.98 $28.11 $28.11 595,271
2015-12-18 $28.44 $28.52 $28.01 $28.01 $28.01 2,670,965
2015-12-17 $28.38 $28.62 $28.30 $28.46 $28.46 731,767
2015-12-16 $28.47 $28.64 $28.03 $28.37 $28.37 572,887
2015-12-15 $28.08 $28.38 $28.00 $28.36 $28.36 854,823
2015-12-14 $28.60 $28.70 $27.75 $27.86 $27.86 782,830
2015-12-11 $28.68 $29.16 $28.53 $28.64 $28.64 828,338
2015-12-10 $28.91 $29.17 $28.87 $29.00 $29.00 655,002
2015-12-09 $29.18 $29.32 $28.81 $28.94 $28.94 692,977
2015-12-08 $28.93 $29.22 $28.79 $29.21 $29.21 887,912
2015-12-07 $29.41 $29.63 $29.03 $29.18 $29.18 674,282
2015-12-04 $28.98 $29.62 $28.96 $29.58 $29.58 817,579
2015-12-03 $29.96 $29.99 $28.84 $29.05 $29.05 857,269
2015-12-02 $29.81 $30.02 $29.72 $29.80 $29.80 805,744
2015-12-01 $30.70 $30.79 $29.91 $29.99 $29.99 702,001
2015-11-30 $30.79 $30.93 $30.70 $30.81 $30.81 649,817
2015-11-27 $30.59 $30.88 $30.59 $30.80 $30.80 283,648
2015-11-25 $30.51 $30.65 $30.08 $30.60 $30.60 624,608
2015-11-24 $29.94 $30.58 $29.85 $30.57 $30.57 930,188
2015-11-23 $29.42 $30.08 $29.11 $30.08 $30.08 971,461
2015-11-20 $29.89 $30.24 $28.55 $29.47 $29.47 2,638,580
2015-11-19 $31.13 $31.52 $30.99 $31.13 $31.13 472,663
2015-11-18 $30.95 $31.24 $30.75 $31.23 $31.23 818,856
2015-11-17 $30.99 $31.24 $30.71 $30.81 $30.81 365,160
2015-11-16 $30.38 $31.06 $30.29 $30.99 $30.99 769,222
2015-11-13 $30.25 $30.73 $30.02 $30.38 $30.38 587,574
2015-11-12 $30.79 $31.03 $30.30 $30.32 $30.32 366,509
2015-11-11 $30.98 $31.14 $30.82 $31.05 $31.05 602,953
2015-11-10 $31.50 $31.61 $30.70 $30.84 $30.84 989,045
2015-11-09 $31.89 $32.13 $31.45 $31.66 $31.66 398,872
2015-11-06 $31.95 $32.40 $31.89 $31.99 $31.99 578,011
2015-11-05 $32.84 $32.84 $32.26 $32.27 $32.27 463,201
2015-11-04 $33.12 $33.39 $32.61 $32.70 $32.70 378,089
2015-11-03 $33.09 $33.43 $32.89 $33.08 $33.08 453,212
2015-11-02 $33.00 $33.48 $32.71 $33.37 $33.37 373,367
2015-10-30 $33.30 $33.35 $32.70 $33.08 $33.08 415,594
2015-10-29 $32.78 $33.33 $32.68 $33.06 $33.06 336,292
2015-10-28 $31.92 $33.00 $31.88 $32.99 $32.99 439,027
2015-10-27 $31.72 $32.12 $31.65 $31.80 $31.80 734,178
2015-10-26 $32.18 $32.39 $31.81 $32.01 $32.01 345,587
2015-10-23 $32.26 $32.33 $32.05 $32.30 $32.30 259,169
2015-10-22 $31.70 $32.09 $31.55 $32.01 $32.01 305,438
2015-10-21 $32.11 $32.33 $31.48 $31.53 $31.53 290,874
2015-10-20 $31.86 $32.43 $31.61 $32.00 $32.00 282,345
2015-10-19 $32.36 $32.62 $31.97 $32.03 $32.03 533,605
2015-10-16 $32.73 $32.79 $32.31 $32.59 $32.59 365,251
2015-10-15 $32.50 $32.78 $32.37 $32.76 $32.76 367,989
2015-10-14 $32.03 $32.61 $31.98 $32.44 $32.44 424,233
2015-10-13 $32.18 $32.53 $31.97 $32.00 $32.00 430,637
2015-10-12 $32.68 $32.68 $32.26 $32.30 $32.30 222,480
2015-10-09 $33.17 $33.39 $32.65 $32.68 $32.68 313,309
2015-10-08 $32.65 $33.35 $32.54 $33.12 $33.12 394,235
2015-10-07 $32.31 $32.86 $32.20 $32.70 $32.70 629,733
2015-10-06 $32.14 $32.31 $31.81 $32.15 $32.15 519,437
2015-10-05 $31.56 $32.18 $31.38 $32.10 $32.10 492,296
2015-10-02 $30.02 $31.31 $30.00 $31.30 $31.30 645,750
2015-10-01 $30.85 $30.88 $30.34 $30.43 $30.43 520,249
2015-09-30 $30.50 $30.97 $30.50 $30.84 $30.84 486,979
2015-09-29 $30.26 $30.40 $29.94 $30.17 $30.17 492,134
2015-09-28 $30.83 $30.91 $30.16 $30.23 $30.23 405,926
2015-09-25 $31.38 $31.38 $30.86 $31.01 $31.01 347,657
2015-09-24 $31.48 $31.57 $31.02 $31.21 $31.21 461,572
2015-09-23 $32.17 $32.22 $31.63 $31.78 $31.78 312,049
2015-09-22 $32.47 $32.47 $31.92 $32.05 $32.05 661,085
2015-09-21 $33.02 $33.26 $32.83 $32.90 $32.90 535,800
2015-09-18 $33.34 $33.68 $32.72 $32.83 $32.83 1,112,165
2015-09-17 $33.61 $34.13 $33.54 $33.71 $33.71 508,203
2015-09-16 $32.92 $33.61 $32.81 $33.55 $33.55 417,031
2015-09-15 $32.85 $33.01 $32.57 $32.95 $32.95 361,470
2015-09-14 $32.84 $32.84 $32.39 $32.83 $32.83 355,536
2015-09-11 $32.78 $32.97 $32.72 $32.84 $32.84 273,638
2015-09-10 $32.68 $33.06 $32.47 $32.97 $32.97 649,579
2015-09-09 $33.25 $33.39 $32.64 $32.72 $32.72 758,818
2015-09-08 $32.56 $33.14 $32.31 $33.09 $33.09 993,386
2015-09-04 $32.25 $32.50 $31.99 $32.24 $32.24 500,160
2015-09-03 $31.93 $32.73 $31.93 $32.61 $32.61 790,886
2015-09-02 $31.77 $31.85 $31.44 $31.84 $31.84 542,495
2015-09-01 $31.37 $31.68 $31.17 $31.25 $31.25 984,804
2015-08-31 $31.74 $32.22 $31.68 $32.04 $32.04 689,831
2015-08-28 $31.57 $31.95 $31.31 $31.92 $31.92 486,428
2015-08-27 $31.32 $31.82 $31.00 $31.67 $31.67 665,385
2015-08-26 $30.98 $31.16 $30.19 $31.06 $31.06 725,406
2015-08-25 $31.25 $31.26 $30.29 $30.35 $30.35 928,282
2015-08-24 $30.63 $31.84 $30.10 $30.59 $30.59 1,000,861
2015-08-21 $32.32 $33.29 $32.31 $32.35 $32.35 1,276,544
2015-08-20 $32.55 $33.24 $32.44 $32.77 $32.77 2,895,064
2015-08-19 $29.97 $30.00 $29.42 $29.54 $29.54 805,452
2015-08-18 $30.38 $30.66 $29.98 $30.00 $30.00 531,508

Keysight Technologies Inc (KEYS) 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.