KLA Corp (KLAC) Exchange: NASDAQ

Data as of April 23, 2024

$682.84 ($10.09) 1.50%

KLA Corp - Daily Information
Click for more stock information on KLA Corp.
Daily Information Data
Date April 23, 2024
Open $674.07
Previous Close $682.84
High $688.83
Low $674.07
Adjusted Open $674.07
Previous Adjusted Close $682.84
Adjusted High $688.83
Adjusted Low $674.07

About KLA Corp (KLAC)

KLA Corporation (KLAC) is a technology-driven, global supplier of process control and yield management solutions, services and equipment for the semiconductor and related nanoelectronics industries. Founded in 1976, the company has grown from an initial three-person team to over 11,000 employees across the destination providing customers with innovative technologies and solutions that enable them to remain competitive. KLA Corporation has operations in China, the United States, France, India, Israel, Japan, the Netherlands, and Singapore. KLA Corporation has experienced accelerated growth over the past three decades driven mainly by theincreasing demand for semiconductor products. The company has shifted its focus over the years towards providing solutions tailored to reduce cycle time, boost throughput and yield as opposed to mere production. KLA Corporation has acquired and assimilated a number of technology companies to form one of the largest global suppliers in the semiconductor and nanoelectronics industry. With more than 25 product platforms and technology served in over 500 locations worldwide, KLA Corporation is able to cater to the needs of all types of integrated circuit manufacturers. KLA Corporation is committed to continuous innovation and fostering sustainable relationships with customers, employees and other stakeholders. The company continues to focus on cutting-edge technologies and developments which improves their existing product lines and services, while expanding their businesses across the world.

Historical Stock Data for KLA Corp (KLAC)

Date Open High Low Close Adj.Close Volume
2024-04-05 $674.07 $688.83 $674.07 $682.84 $682.84 712,003
2024-04-04 $706.28 $707.85 $668.43 $672.75 $672.75 1,090,383
2024-04-03 $690.18 $707.13 $686.99 $697.53 $697.53 781,579
2024-04-02 $694.23 $697.26 $686.10 $693.93 $693.93 905,469
2024-04-01 $700.00 $718.18 $699.75 $710.88 $710.88 628,397
2024-03-28 $696.87 $699.82 $690.01 $698.57 $698.57 1,080,962
2024-03-27 $692.40 $697.70 $681.91 $696.87 $696.87 976,345
2024-03-26 $705.04 $707.40 $687.57 $688.42 $688.42 865,191
2024-03-25 $697.85 $708.10 $695.86 $699.73 $699.73 493,266
2024-03-22 $706.43 $718.29 $705.21 $710.56 $710.56 412,731
2024-03-21 $716.89 $727.64 $711.53 $713.13 $713.13 758,168
2024-03-20 $680.16 $698.21 $673.57 $695.95 $695.95 904,367
2024-03-19 $677.80 $686.00 $668.70 $681.06 $681.06 888,650
2024-03-18 $696.33 $705.17 $689.27 $690.70 $690.70 798,087
2024-03-15 $686.83 $691.89 $679.71 $683.90 $683.90 1,669,472
2024-03-14 $698.46 $701.00 $687.77 $692.33 $692.33 933,660
2024-03-13 $690.60 $695.66 $682.17 $688.71 $688.71 1,062,944
2024-03-12 $691.72 $698.85 $683.35 $698.40 $698.40 837,017
2024-03-11 $690.05 $691.43 $675.11 $685.38 $685.38 982,785
2024-03-08 $722.81 $724.47 $699.21 $699.21 $699.21 1,073,466
2024-03-07 $719.28 $729.15 $719.28 $723.26 $723.26 1,059,117
2024-03-06 $711.77 $721.47 $706.04 $715.46 $715.46 1,063,689
2024-03-05 $712.33 $716.22 $697.81 $705.87 $705.87 1,107,519
2024-03-04 $724.75 $728.00 $716.43 $717.81 $717.81 748,785
2024-03-01 $688.28 $719.22 $688.25 $717.57 $717.57 1,124,895
2024-02-29 $682.44 $684.10 $674.84 $682.30 $682.30 998,855
2024-02-28 $667.70 $675.63 $667.70 $673.00 $673.00 622,087
2024-02-27 $679.99 $684.70 $676.67 $677.58 $677.58 716,281
2024-02-26 $675.62 $686.77 $673.99 $683.82 $683.82 649,815
2024-02-23 $683.00 $687.57 $668.03 $668.82 $668.82 597,982
2024-02-22 $675.66 $687.69 $672.85 $683.77 $683.77 1,077,775
2024-02-21 $645.17 $652.07 $639.17 $651.92 $651.92 746,149
2024-02-20 $654.51 $660.99 $644.70 $651.77 $651.77 1,254,740
2024-02-16 $666.99 $677.47 $657.56 $661.35 $661.35 1,060,403
2024-02-15 $655.00 $661.82 $650.50 $652.38 $652.38 1,025,640
2024-02-14 $650.00 $661.87 $647.78 $653.84 $652.39 1,175,003
2024-02-13 $628.17 $649.47 $625.50 $641.07 $639.65 1,499,634
2024-02-12 $646.10 $657.56 $645.22 $648.05 $646.61 1,233,324
2024-02-09 $629.15 $651.26 $628.55 $649.80 $649.80 1,246,237
2024-02-08 $608.90 $624.80 $608.17 $618.49 $618.49 733,203
2024-02-07 $609.40 $612.50 $598.68 $608.90 $608.90 857,850
2024-02-06 $616.37 $616.37 $595.86 $601.62 $601.62 1,027,199
2024-02-05 $607.33 $615.09 $600.54 $614.88 $614.88 902,975
2024-02-02 $595.25 $607.63 $593.01 $604.32 $604.32 854,364
2024-02-01 $598.78 $602.04 $594.64 $599.10 $599.10 890,076
2024-01-31 $587.74 $601.99 $581.70 $594.04 $594.04 1,081,358
2024-01-30 $595.02 $602.01 $594.51 $595.35 $595.35 1,036,487
2024-01-29 $596.49 $602.20 $594.56 $600.08 $600.08 1,060,555
2024-01-26 $624.00 $625.92 $596.21 $599.37 $599.37 2,195,375
2024-01-25 $651.50 $658.78 $639.15 $641.69 $641.69 1,716,810
2024-01-24 $635.76 $646.13 $627.30 $638.45 $638.45 1,065,507
2024-01-23 $618.79 $622.97 $610.37 $619.33 $619.33 895,696
2024-01-22 $618.53 $628.29 $617.60 $623.10 $623.10 967,550
2024-01-19 $595.42 $616.98 $593.03 $612.99 $612.99 1,335,133
2024-01-18 $579.30 $591.99 $577.00 $590.00 $590.00 1,445,282
2024-01-17 $564.00 $564.00 $552.85 $562.50 $562.50 740,996
2024-01-16 $559.12 $569.59 $557.75 $566.81 $566.81 962,193
2024-01-12 $563.98 $564.43 $557.19 $560.61 $560.61 617,431
2024-01-11 $557.00 $565.41 $549.63 $562.14 $562.14 650,660
2024-01-10 $558.95 $558.95 $549.87 $556.09 $556.09 793,550
2024-01-09 $555.00 $561.67 $551.10 $556.34 $556.34 810,294
2024-01-08 $549.06 $565.89 $548.85 $562.36 $562.36 1,268,137
2024-01-05 $548.11 $551.35 $542.41 $544.31 $544.31 758,842
2024-01-04 $546.39 $554.90 $544.81 $546.44 $546.44 859,928
2024-01-03 $552.00 $558.25 $550.00 $552.59 $552.59 819,122
2024-01-02 $573.21 $573.21 $553.65 $560.39 $560.39 967,475
2023-12-29 $584.78 $586.70 $577.02 $581.30 $581.30 512,906
2023-12-28 $597.10 $597.43 $585.98 $586.27 $586.27 514,106
2023-12-27 $594.17 $594.89 $588.44 $591.47 $591.47 517,144
2023-12-26 $586.90 $593.91 $586.17 $591.37 $591.37 651,475
2023-12-22 $579.70 $585.00 $578.46 $582.65 $582.65 409,792
2023-12-21 $575.50 $582.15 $572.52 $580.45 $580.45 640,400
2023-12-20 $572.05 $578.50 $562.69 $563.30 $563.30 1,036,182
2023-12-19 $579.86 $583.01 $577.00 $578.11 $578.11 876,913
2023-12-18 $591.51 $593.00 $575.56 $576.73 $576.73 928,568
2023-12-15 $585.00 $590.15 $581.91 $585.13 $585.13 1,387,699
2023-12-14 $575.05 $586.35 $575.05 $582.42 $582.42 1,499,198
2023-12-13 $562.10 $573.56 $558.85 $570.70 $570.70 783,833
2023-12-12 $558.20 $564.46 $558.16 $561.05 $561.05 871,802
2023-12-11 $545.56 $563.61 $542.70 $559.21 $559.21 1,134,741
2023-12-08 $535.53 $539.18 $532.00 $534.43 $534.43 1,038,337
2023-12-07 $535.09 $543.31 $530.07 $541.23 $541.23 679,351
2023-12-06 $544.54 $545.59 $527.44 $528.61 $528.61 766,678
2023-12-05 $532.29 $537.37 $527.11 $537.23 $537.23 578,933
2023-12-04 $543.20 $545.50 $528.05 $539.59 $539.59 889,358
2023-12-01 $543.24 $550.23 $540.56 $549.00 $549.00 617,985
2023-11-30 $544.12 $547.66 $536.77 $544.62 $544.62 2,208,540
2023-11-29 $556.37 $557.50 $542.61 $544.07 $544.07 1,277,471
2023-11-28 $549.16 $554.60 $543.85 $547.14 $547.14 965,676
2023-11-27 $555.33 $562.00 $553.30 $556.95 $556.95 588,541
2023-11-24 $552.47 $557.22 $551.47 $555.64 $555.64 306,310
2023-11-22 $556.32 $562.84 $549.98 $554.17 $554.17 594,433
2023-11-21 $555.37 $555.94 $547.54 $550.69 $550.69 909,828
2023-11-20 $542.20 $559.42 $542.20 $557.75 $557.75 817,565
2023-11-17 $531.77 $546.21 $529.76 $544.54 $544.54 1,315,624
2023-11-16 $544.80 $550.29 $543.80 $545.39 $545.39 1,193,766
2023-11-15 $548.89 $550.67 $541.58 $545.40 $545.40 881,447
2023-11-14 $540.79 $546.25 $534.27 $545.44 $545.44 1,130,484
2023-11-13 $530.00 $531.99 $524.03 $528.25 $526.85 1,045,184
2023-11-10 $516.05 $536.14 $512.02 $534.25 $534.25 1,295,179
2023-11-09 $511.34 $521.00 $505.50 $506.39 $506.39 1,019,797
2023-11-08 $505.42 $511.68 $504.66 $511.16 $511.16 881,419
2023-11-07 $499.31 $507.39 $498.57 $503.12 $503.12 611,153
2023-11-06 $500.80 $503.67 $495.10 $498.86 $498.86 705,985
2023-11-03 $494.19 $503.48 $493.60 $499.62 $499.62 760,876
2023-11-02 $488.63 $493.41 $484.33 $489.34 $489.34 1,254,836
2023-11-01 $472.29 $477.22 $465.77 $476.53 $476.53 1,239,090
2023-10-31 $459.70 $474.43 $453.50 $469.70 $469.70 1,315,347
2023-10-30 $458.27 $463.23 $452.03 $459.54 $459.54 687,971
2023-10-27 $458.65 $464.23 $455.00 $457.93 $457.93 746,259
2023-10-26 $458.64 $478.44 $452.01 $458.24 $458.24 1,589,077
2023-10-25 $464.01 $467.21 $452.45 $454.84 $454.84 1,515,063
2023-10-24 $467.99 $472.34 $463.59 $470.26 $470.26 855,652
2023-10-23 $459.00 $469.08 $455.08 $462.56 $462.56 620,147
2023-10-20 $465.05 $470.84 $461.48 $462.44 $462.44 914,599
2023-10-19 $485.94 $485.94 $462.08 $465.05 $465.05 1,245,431
2023-10-18 $478.47 $483.00 $470.58 $479.40 $479.40 800,443
2023-10-17 $483.94 $487.57 $473.12 $486.35 $486.35 777,527
2023-10-16 $486.81 $494.97 $485.20 $491.21 $491.21 806,032
2023-10-13 $501.11 $504.65 $484.53 $486.81 $486.81 1,157,282
2023-10-12 $485.00 $506.92 $485.00 $501.11 $501.11 1,428,841
2023-10-11 $476.75 $483.19 $475.87 $482.63 $482.63 912,966
2023-10-10 $469.08 $477.60 $467.12 $474.14 $474.14 839,421
2023-10-09 $462.54 $467.65 $459.00 $466.77 $466.77 634,568
2023-10-06 $455.95 $471.14 $449.35 $468.05 $468.05 995,907
2023-10-05 $461.31 $464.57 $456.17 $461.08 $461.08 881,937
2023-10-04 $455.26 $462.03 $452.33 $461.05 $461.05 748,372
2023-10-03 $455.66 $463.52 $448.31 $451.84 $451.84 758,840
2023-10-02 $459.10 $466.09 $454.93 $460.63 $460.63 716,500
2023-09-29 $466.65 $469.23 $457.80 $458.66 $458.66 815,486
2023-09-28 $444.69 $463.01 $443.71 $458.09 $458.09 851,852
2023-09-27 $450.10 $451.62 $440.15 $445.56 $445.56 1,059,644
2023-09-26 $450.45 $451.64 $442.69 $445.16 $445.16 1,008,173
2023-09-25 $448.99 $456.32 $447.01 $455.39 $455.39 630,528
2023-09-22 $451.51 $458.76 $450.73 $451.82 $451.82 800,840
2023-09-21 $446.00 $450.44 $444.55 $446.92 $446.92 1,055,014
2023-09-20 $460.00 $462.00 $451.91 $452.18 $452.18 711,780
2023-09-19 $456.58 $458.72 $451.65 $457.31 $457.31 663,534
2023-09-18 $455.43 $460.96 $452.00 $456.51 $456.51 1,178,438
2023-09-15 $472.24 $472.67 $451.33 $454.22 $454.22 2,831,537
2023-09-14 $488.59 $490.00 $479.24 $479.90 $479.90 899,377
2023-09-13 $483.98 $491.26 $482.38 $483.60 $483.60 837,385
2023-09-12 $488.07 $495.60 $484.83 $485.80 $485.80 805,545
2023-09-11 $504.39 $506.47 $485.54 $494.16 $494.16 901,143
2023-09-08 $495.01 $498.55 $494.01 $497.73 $497.73 868,974
2023-09-07 $503.28 $503.28 $488.17 $497.18 $497.18 1,269,890
2023-09-06 $509.35 $520.19 $506.71 $513.47 $513.47 714,011
2023-09-05 $507.01 $516.98 $503.44 $512.55 $512.55 780,926
2023-09-01 $503.58 $508.73 $498.43 $507.02 $507.02 657,206
2023-08-31 $495.15 $505.61 $493.90 $501.87 $501.87 914,994
2023-08-30 $498.38 $500.96 $491.01 $498.30 $498.30 658,199
2023-08-29 $483.33 $501.00 $482.17 $497.88 $497.88 797,317
2023-08-28 $484.37 $489.32 $481.65 $486.49 $486.49 598,401
2023-08-25 $476.50 $483.83 $470.10 $481.73 $481.73 1,104,644
2023-08-24 $500.75 $503.30 $475.36 $476.40 $476.40 1,245,769
2023-08-23 $489.02 $497.40 $485.59 $494.32 $494.32 820,278
2023-08-22 $495.30 $496.20 $483.90 $486.72 $486.72 537,576
2023-08-21 $478.73 $492.47 $478.73 $490.71 $490.71 843,208
2023-08-18 $469.41 $481.15 $468.13 $477.96 $477.96 766,340
2023-08-17 $476.03 $480.20 $472.26 $472.95 $472.95 843,309
2023-08-16 $484.38 $488.02 $473.52 $474.00 $474.00 803,212
2023-08-15 $486.75 $487.99 $481.97 $483.53 $483.53 654,887
2023-08-14 $474.55 $491.96 $473.94 $490.89 $490.89 1,207,750
2023-08-11 $490.01 $490.12 $478.06 $478.98 $478.98 868,689
2023-08-10 $500.03 $508.33 $493.09 $496.29 $496.29 942,034
2023-08-09 $500.70 $501.87 $494.13 $494.46 $494.46 814,418
2023-08-08 $500.33 $501.02 $491.59 $498.64 $498.64 1,113,147
2023-08-07 $500.00 $507.45 $498.99 $506.44 $506.44 756,813
2023-08-04 $501.02 $503.53 $492.50 $496.47 $496.47 727,222
2023-08-03 $497.27 $504.09 $491.10 $502.33 $502.33 870,480
2023-08-02 $504.60 $506.66 $494.75 $499.57 $499.57 1,363,927
2023-08-01 $513.97 $517.30 $510.36 $514.28 $514.28 859,853
2023-07-31 $512.01 $516.77 $506.22 $513.95 $513.95 1,093,109
2023-07-28 $500.00 $513.50 $488.14 $511.01 $511.01 2,020,177
2023-07-27 $475.00 $495.29 $475.00 $482.35 $482.35 1,951,211
2023-07-26 $459.40 $463.10 $453.00 $457.85 $457.85 847,103
2023-07-25 $463.19 $470.32 $463.05 $466.11 $466.11 788,413
2023-07-24 $457.49 $462.61 $456.13 $460.98 $460.98 740,805
2023-07-21 $456.92 $462.11 $453.51 $458.56 $458.56 2,613,201
2023-07-20 $458.69 $459.82 $448.99 $450.10 $450.10 1,813,866
2023-07-19 $483.00 $484.73 $468.76 $470.59 $470.59 1,137,254
2023-07-18 $484.48 $486.23 $477.60 $484.06 $484.06 858,963
2023-07-17 $476.41 $493.53 $476.18 $490.38 $490.38 816,199
2023-07-14 $478.16 $481.81 $471.76 $474.79 $474.79 828,517
2023-07-13 $471.23 $477.58 $468.98 $475.82 $475.82 803,107
2023-07-12 $466.42 $467.45 $459.82 $466.07 $466.07 874,573
2023-07-11 $467.81 $467.81 $451.54 $459.48 $459.48 687,124
2023-07-10 $456.38 $469.74 $456.38 $467.66 $467.66 935,414
2023-07-07 $455.91 $465.96 $454.10 $455.83 $455.83 926,668
2023-07-06 $463.00 $465.05 $453.60 $461.54 $461.54 1,246,382
2023-07-05 $475.30 $479.60 $467.01 $467.91 $467.91 1,119,116
2023-07-03 $485.04 $488.41 $477.34 $484.82 $484.82 424,919
2023-06-30 $482.74 $488.25 $481.20 $485.02 $485.02 909,464
2023-06-29 $479.18 $479.40 $472.58 $477.23 $477.23 588,840
2023-06-28 $470.41 $477.56 $469.52 $474.43 $474.43 730,636
2023-06-27 $460.22 $478.63 $460.22 $476.93 $476.93 863,807
2023-06-26 $458.10 $468.35 $458.10 $458.55 $458.55 615,277
2023-06-23 $457.50 $459.95 $454.59 $456.95 $456.95 829,350
2023-06-22 $453.05 $467.89 $452.96 $467.38 $467.38 749,783
2023-06-21 $460.93 $464.49 $455.43 $456.43 $456.43 876,548
2023-06-20 $466.31 $470.20 $460.35 $464.45 $464.45 822,024
2023-06-16 $473.28 $475.01 $463.10 $464.89 $464.89 2,012,063
2023-06-15 $475.28 $477.08 $470.57 $472.58 $472.58 1,037,849
2023-06-14 $471.80 $481.15 $471.15 $480.54 $480.54 913,741
2023-06-13 $480.00 $482.20 $472.45 $479.89 $479.89 752,993
2023-06-12 $468.98 $476.29 $466.09 $475.43 $475.43 1,193,874
2023-06-09 $475.74 $477.91 $464.91 $465.65 $465.65 1,065,541
2023-06-08 $464.67 $475.36 $464.02 $473.86 $473.86 950,921
2023-06-07 $463.99 $472.92 $460.62 $463.76 $463.76 1,086,520
2023-06-06 $451.03 $464.67 $447.00 $461.00 $461.00 1,131,440
2023-06-05 $456.38 $461.41 $451.42 $458.05 $458.05 1,009,586
2023-06-02 $454.51 $458.67 $445.16 $458.06 $458.06 1,206,791
2023-06-01 $445.40 $455.73 $437.20 $452.53 $452.53 1,266,551
2023-05-31 $448.85 $455.52 $442.22 $442.99 $442.99 1,731,632
2023-05-30 $467.81 $473.97 $453.66 $458.73 $458.73 1,233,079
2023-05-26 $435.00 $465.00 $434.47 $461.19 $461.19 2,163,622
2023-05-25 $418.20 $436.30 $418.12 $434.25 $434.25 1,626,274
2023-05-24 $406.85 $410.47 $404.80 $408.90 $408.90 888,415
2023-05-23 $417.57 $420.80 $414.32 $414.69 $414.69 753,096
2023-05-22 $419.81 $426.15 $418.86 $420.81 $420.81 685,327
2023-05-19 $429.00 $429.45 $422.10 $423.64 $423.64 1,064,619
2023-05-18 $416.51 $429.40 $416.51 $428.57 $428.57 1,187,928
2023-05-17 $411.34 $420.54 $408.78 $416.83 $416.83 1,170,643
2023-05-16 $403.56 $413.26 $403.56 $408.81 $408.81 1,277,267
2023-05-15 $388.96 $404.72 $385.80 $404.10 $404.10 1,204,936
2023-05-12 $388.01 $390.71 $382.88 $386.97 $386.97 686,736
2023-05-11 $385.87 $389.66 $381.82 $386.54 $385.25 744,284
2023-05-10 $381.00 $388.36 $380.50 $386.38 $385.09 881,274
2023-05-09 $379.34 $381.21 $374.49 $375.75 $374.49 799,110
2023-05-08 $386.29 $387.21 $381.15 $383.52 $382.24 687,703
2023-05-05 $381.60 $388.18 $379.58 $385.66 $384.37 893,068
2023-05-04 $378.17 $378.71 $369.66 $373.23 $371.98 724,468
2023-05-03 $378.70 $386.30 $377.21 $378.17 $376.90 719,489
2023-05-02 $385.65 $386.10 $376.58 $378.45 $377.18 839,871
2023-05-01 $385.80 $389.72 $382.81 $384.43 $383.14 691,368
2023-04-28 $385.92 $389.51 $380.14 $386.54 $385.25 1,326,742
2023-04-27 $383.75 $385.81 $369.00 $384.64 $383.35 2,129,694
2023-04-26 $358.00 $360.46 $355.88 $357.36 $356.16 1,267,888
2023-04-25 $370.19 $370.87 $357.23 $357.75 $356.55 1,292,789
2023-04-24 $372.86 $375.11 $370.74 $372.32 $371.07 602,817
2023-04-21 $374.76 $374.80 $369.27 $371.97 $371.97 918,200
2023-04-20 $362.03 $379.74 $361.78 $375.71 $375.71 1,665,155
2023-04-19 $366.97 $367.28 $360.47 $361.26 $361.26 1,218,554
2023-04-18 $375.21 $376.77 $367.69 $371.21 $371.21 881,098
2023-04-17 $364.34 $372.16 $361.91 $372.11 $372.11 1,025,989
2023-04-14 $373.40 $380.16 $371.02 $375.04 $375.04 786,788
2023-04-13 $370.00 $376.75 $367.03 $374.39 $374.39 816,930
2023-04-12 $380.75 $381.97 $369.36 $370.14 $370.14 811,760
2023-04-11 $384.24 $385.44 $377.03 $377.91 $377.91 991,570
2023-04-10 $369.87 $383.49 $368.47 $382.67 $382.67 1,008,859
2023-04-06 $374.32 $378.94 $367.74 $374.66 $374.66 746,807
2023-04-05 $388.30 $388.91 $376.80 $381.61 $381.61 985,627
2023-04-04 $401.06 $401.45 $390.26 $392.85 $392.85 851,565
2023-04-03 $397.22 $400.39 $392.61 $398.99 $398.99 787,868
2023-03-31 $393.73 $399.88 $392.89 $399.17 $399.17 1,055,518
2023-03-30 $390.34 $399.85 $389.55 $396.03 $396.03 983,737
2023-03-29 $378.50 $388.48 $376.09 $385.15 $385.15 1,283,385
2023-03-28 $373.60 $373.82 $365.43 $371.01 $371.01 925,401
2023-03-27 $377.50 $379.82 $372.32 $374.02 $374.02 768,229
2023-03-24 $384.90 $385.63 $370.50 $375.07 $375.07 1,375,756
2023-03-23 $388.06 $396.99 $381.87 $388.81 $388.81 1,219,616
2023-03-22 $382.43 $397.40 $381.30 $381.86 $381.86 886,377
2023-03-21 $392.75 $396.60 $380.36 $385.06 $385.06 764,269
2023-03-20 $389.55 $391.45 $384.23 $389.94 $389.94 875,959
2023-03-17 $389.90 $391.72 $382.77 $387.75 $387.75 3,033,728
2023-03-16 $367.72 $390.48 $365.00 $389.90 $389.90 1,356,160
2023-03-15 $373.25 $373.69 $361.45 $370.31 $370.31 1,013,384
2023-03-14 $372.61 $380.17 $369.68 $379.02 $379.02 1,362,853
2023-03-13 $362.91 $370.51 $359.84 $364.82 $364.82 1,246,552
2023-03-10 $384.09 $384.98 $363.63 $367.51 $367.51 1,142,566
2023-03-09 $386.97 $394.91 $377.58 $378.47 $378.47 959,459
2023-03-08 $378.67 $389.18 $376.33 $387.41 $387.41 958,404
2023-03-07 $379.74 $380.70 $372.36 $375.40 $375.40 693,392
2023-03-06 $384.74 $386.01 $377.64 $379.67 $379.67 773,304
2023-03-03 $379.43 $383.30 $374.04 $381.53 $381.53 782,950
2023-03-02 $372.89 $381.27 $367.28 $378.31 $378.31 864,543
2023-03-01 $373.82 $383.40 $373.10 $378.34 $378.34 731,702
2023-02-28 $378.21 $384.41 $375.85 $379.38 $379.38 1,189,991
2023-02-27 $386.70 $386.70 $378.58 $379.09 $379.09 755,708
2023-02-24 $382.21 $384.30 $377.77 $379.85 $379.85 726,407
2023-02-23 $385.68 $390.54 $379.14 $388.37 $388.37 1,121,132
2023-02-22 $380.47 $381.43 $373.85 $377.75 $377.75 884,516
2023-02-21 $383.86 $387.71 $378.10 $378.34 $378.34 1,160,970
2023-02-17 $392.83 $395.10 $384.01 $387.92 $387.92 991,208
2023-02-16 $397.29 $400.30 $390.75 $392.83 $392.83 1,334,574
2023-02-15 $398.78 $404.87 $393.21 $404.46 $404.46 940,470
2023-02-14 $397.61 $408.00 $396.29 $402.33 $402.33 1,353,180
2023-02-13 $396.22 $404.28 $393.44 $402.70 $402.70 1,250,766
2023-02-10 $398.96 $400.67 $390.89 $395.68 $395.68 910,708
2023-02-09 $411.38 $414.24 $399.83 $403.74 $402.42 1,231,805
2023-02-08 $412.98 $415.72 $403.65 $404.54 $403.22 937,693
2023-02-07 $406.93 $418.52 $403.13 $416.83 $415.46 1,435,345
2023-02-06 $404.37 $413.17 $402.07 $405.59 $404.26 855,502
2023-02-03 $409.09 $421.79 $406.24 $408.27 $408.27 1,080,536
2023-02-02 $414.00 $416.94 $408.61 $414.26 $414.26 1,343,068
2023-02-01 $392.55 $414.01 $390.78 $409.77 $409.77 1,727,768
2023-01-31 $387.99 $393.06 $387.87 $392.48 $392.48 1,113,310
2023-01-30 $395.28 $396.69 $387.12 $387.68 $387.68 1,446,149
2023-01-27 $405.00 $410.51 $395.29 $399.37 $399.37 2,385,450
2023-01-26 $424.01 $429.46 $415.00 $428.76 $428.76 1,646,299
2023-01-25 $412.75 $423.05 $408.42 $422.62 $422.62 1,276,252
2023-01-24 $418.84 $426.28 $417.45 $423.14 $423.14 852,722
2023-01-23 $407.60 $428.56 $407.60 $425.58 $425.58 1,459,432
2023-01-20 $404.87 $414.80 $402.66 $413.85 $413.85 923,364
2023-01-19 $410.92 $414.81 $401.84 $402.10 $402.10 1,409,869
2023-01-18 $422.21 $428.28 $414.77 $415.06 $415.06 1,184,050
2023-01-17 $417.73 $420.53 $413.69 $415.95 $415.95 1,046,162
2023-01-13 $415.79 $421.15 $412.45 $420.04 $420.04 1,615,447
2023-01-12 $419.15 $422.70 $407.48 $419.07 $419.07 1,505,336
2023-01-11 $413.27 $419.52 $411.28 $419.15 $419.15 1,230,789
2023-01-10 $406.99 $416.70 $406.34 $416.27 $416.27 979,044
2023-01-09 $402.63 $416.91 $400.12 $408.33 $408.33 1,955,400
2023-01-06 $379.99 $397.75 $377.70 $397.59 $397.59 1,423,444
2023-01-05 $374.68 $380.79 $373.12 $373.47 $373.47 924,944
2023-01-04 $382.85 $385.17 $374.09 $380.23 $380.23 1,187,726
2023-01-03 $384.00 $384.74 $372.58 $376.55 $376.55 764,064
2022-12-30 $374.55 $377.51 $370.31 $377.03 $377.03 666,033
2022-12-29 $373.14 $381.36 $372.74 $379.86 $379.86 787,197
2022-12-28 $369.31 $375.48 $366.32 $367.76 $367.76 610,582
2022-12-27 $376.26 $376.26 $368.86 $371.10 $371.10 988,864
2022-12-23 $372.24 $378.00 $367.72 $377.39 $377.39 891,989
2022-12-22 $386.09 $386.78 $367.06 $373.85 $373.85 2,075,821
2022-12-21 $388.81 $398.13 $387.58 $396.78 $396.78 1,124,963
2022-12-20 $380.79 $389.74 $378.46 $385.91 $385.91 903,436
2022-12-19 $384.97 $385.82 $379.42 $383.66 $383.66 1,122,826
2022-12-16 $382.04 $387.76 $380.25 $385.54 $385.54 2,360,859
2022-12-15 $398.05 $399.64 $383.25 $384.75 $384.75 2,091,607
2022-12-14 $408.37 $414.04 $401.73 $406.21 $406.21 1,556,979
2022-12-13 $415.66 $419.57 $403.56 $409.03 $409.03 2,221,889
2022-12-12 $385.40 $401.01 $383.71 $400.91 $400.91 1,555,775
2022-12-09 $391.91 $400.54 $387.60 $393.41 $393.41 1,380,426
2022-12-08 $391.07 $397.52 $388.20 $395.92 $395.92 1,129,951
2022-12-07 $379.16 $389.02 $378.44 $388.09 $388.09 828,176
2022-12-06 $390.66 $391.33 $380.18 $383.24 $383.24 1,171,269
2022-12-05 $386.46 $392.23 $384.58 $388.57 $388.57 1,236,388
2022-12-02 $380.66 $391.36 $379.32 $389.56 $389.56 921,415
2022-12-01 $395.00 $395.92 $383.27 $390.73 $390.73 1,838,034
2022-11-30 $375.87 $394.82 $372.36 $393.15 $393.15 2,795,171
2022-11-29 $374.84 $377.01 $370.87 $374.33 $374.33 813,219
2022-11-28 $375.21 $380.54 $372.95 $374.93 $374.93 1,413,628
2022-11-25 $382.00 $384.52 $380.00 $380.02 $380.02 624,364
2022-11-23 $380.50 $388.87 $380.10 $385.63 $385.63 1,400,968
2022-11-22 $376.06 $383.13 $369.00 $382.18 $382.18 1,380,440
2022-11-21 $371.62 $376.35 $370.78 $372.11 $372.11 1,082,697
2022-11-18 $382.56 $382.84 $371.79 $376.34 $376.34 1,121,627
2022-11-17 $361.77 $376.46 $360.01 $375.99 $375.99 987,924
2022-11-16 $371.79 $377.61 $367.57 $370.42 $370.42 2,455,817
2022-11-15 $390.11 $392.50 $379.86 $385.55 $385.55 1,742,890
2022-11-14 $375.84 $385.73 $375.84 $377.91 $377.91 1,263,440
2022-11-11 $370.53 $382.94 $366.15 $380.21 $380.21 1,665,311
2022-11-10 $357.56 $369.17 $349.63 $368.25 $368.25 2,731,655
2022-11-09 $336.19 $343.63 $334.63 $337.52 $337.52 1,470,988
2022-11-08 $343.51 $345.67 $335.70 $342.13 $342.13 1,485,537
2022-11-07 $330.76 $337.89 $328.43 $337.17 $337.17 1,955,570
2022-11-04 $325.33 $328.37 $318.76 $328.03 $328.03 1,875,842
2022-11-03 $307.32 $319.96 $307.30 $314.44 $314.44 1,711,826
2022-11-02 $322.01 $327.63 $309.86 $312.42 $312.42 1,846,800
2022-11-01 $323.48 $324.68 $319.06 $321.18 $321.18 1,535,183
2022-10-31 $317.86 $319.58 $314.00 $316.45 $316.45 1,364,348
2022-10-28 $310.73 $323.14 $309.97 $321.50 $321.50 2,880,156
2022-10-27 $315.78 $315.78 $304.28 $308.91 $308.91 2,298,679
2022-10-26 $301.00 $311.16 $299.04 $306.40 $306.40 1,960,202
2022-10-25 $297.68 $307.74 $297.30 $304.87 $304.87 1,774,994
2022-10-24 $291.39 $297.02 $289.31 $295.39 $295.39 1,369,105
2022-10-21 $277.42 $291.53 $275.12 $290.63 $290.63 2,067,737
2022-10-20 $274.42 $282.57 $271.53 $277.01 $277.01 1,942,369
2022-10-19 $268.12 $274.12 $263.83 $271.96 $271.96 1,991,228
2022-10-18 $272.05 $274.56 $262.59 $268.76 $268.76 1,763,593
2022-10-17 $270.67 $272.54 $261.90 $263.22 $263.22 2,557,272
2022-10-14 $280.71 $280.91 $263.18 $263.70 $263.70 2,346,087
2022-10-13 $259.31 $284.17 $250.20 $278.54 $278.54 4,588,861
2022-10-12 $281.19 $281.94 $273.81 $274.81 $274.81 2,427,449
2022-10-11 $290.58 $298.97 $276.62 $280.92 $280.92 3,561,163
2022-10-10 $313.80 $313.80 $296.20 $299.34 $299.34 2,097,033
2022-10-07 $318.30 $321.75 $310.95 $314.16 $314.16 2,194,515
2022-10-06 $328.20 $334.89 $326.63 $327.49 $327.49 1,317,682
2022-10-05 $320.08 $333.12 $316.36 $329.05 $329.05 1,349,040
2022-10-04 $329.71 $330.84 $323.33 $327.29 $327.29 1,549,465
2022-10-03 $306.19 $320.95 $304.78 $316.53 $316.53 1,869,321
2022-09-30 $302.93 $311.98 $302.34 $302.63 $302.63 1,641,433
2022-09-29 $310.93 $312.23 $306.13 $310.71 $310.71 1,785,022
2022-09-28 $305.92 $316.76 $303.48 $315.69 $315.69 1,693,306
2022-09-27 $310.91 $311.58 $302.50 $308.38 $308.38 1,364,511
2022-09-26 $308.91 $312.98 $302.92 $303.57 $303.57 1,476,400
2022-09-23 $310.29 $311.00 $302.18 $307.60 $307.60 1,839,908
2022-09-22 $320.34 $321.12 $312.27 $313.07 $313.07 2,263,409
2022-09-21 $332.42 $337.54 $322.85 $322.86 $322.86 1,800,932
2022-09-20 $331.68 $332.49 $327.98 $329.90 $329.90 1,162,544
2022-09-19 $333.24 $338.14 $330.14 $334.35 $334.35 1,417,477
2022-09-16 $334.92 $338.16 $328.25 $335.53 $335.53 4,219,260
2022-09-15 $344.64 $344.64 $334.38 $337.36 $337.36 1,577,641
2022-09-14 $343.54 $349.76 $337.82 $346.61 $346.61 1,762,967
2022-09-13 $342.98 $348.32 $339.53 $340.68 $340.68 2,325,707
2022-09-12 $356.94 $359.42 $352.75 $357.47 $357.47 1,141,339
2022-09-09 $356.86 $362.73 $356.86 $358.67 $358.67 1,655,431
2022-09-08 $335.83 $351.43 $332.80 $351.09 $351.09 2,258,265
2022-09-07 $332.12 $340.85 $328.74 $337.82 $337.82 1,604,872
2022-09-06 $333.81 $337.06 $326.71 $330.58 $330.58 1,402,796
2022-09-02 $341.77 $345.32 $332.98 $335.25 $335.25 1,300,820
2022-09-01 $334.86 $337.88 $328.99 $337.11 $337.11 1,870,424
2022-08-31 $349.84 $349.84 $339.85 $344.13 $344.13 1,564,840
2022-08-30 $357.30 $357.40 $343.45 $347.14 $347.14 1,416,757
2022-08-29 $353.49 $359.73 $351.27 $353.38 $353.38 1,315,415
2022-08-26 $375.22 $377.00 $359.00 $359.18 $359.18 1,604,358
2022-08-25 $364.14 $377.35 $362.74 $376.72 $376.72 1,285,317
2022-08-24 $360.26 $365.57 $357.68 $362.67 $362.67 938,639
2022-08-23 $361.69 $369.19 $361.27 $362.45 $362.45 860,295
2022-08-22 $363.70 $366.37 $358.07 $359.80 $359.80 1,338,906
2022-08-19 $376.40 $378.81 $369.22 $371.81 $371.81 1,257,344
2022-08-18 $376.50 $384.05 $373.64 $382.02 $382.02 1,119,324
2022-08-17 $376.86 $379.16 $369.19 $375.09 $375.09 1,198,393
2022-08-16 $383.95 $385.99 $378.40 $380.73 $380.73 872,660
2022-08-15 $378.00 $385.65 $374.09 $384.32 $384.32 1,303,574
2022-08-12 $374.38 $383.78 $372.49 $381.20 $381.20 1,137,117
2022-08-11 $375.48 $385.62 $371.09 $372.75 $371.48 1,323,832
2022-08-10 $368.00 $375.50 $363.69 $374.51 $373.24 1,755,517
2022-08-09 $374.53 $374.56 $355.68 $358.32 $357.10 3,194,605
2022-08-08 $390.85 $396.69 $381.40 $387.68 $386.36 1,600,131
2022-08-05 $389.09 $397.47 $386.00 $395.74 $394.40 1,213,816
2022-08-04 $398.00 $398.96 $393.59 $397.40 $396.05 1,156,357
2022-08-03 $383.11 $397.80 $383.11 $395.93 $394.58 1,354,641
2022-08-02 $383.71 $390.05 $379.30 $382.69 $381.39 1,205,978
2022-08-01 $381.19 $390.70 $378.47 $385.64 $384.33 1,029,384
2022-07-29 $362.04 $388.20 $360.18 $383.54 $382.24 1,826,992
2022-07-28 $361.14 $371.32 $353.98 $369.98 $368.72 1,315,202
2022-07-27 $350.28 $364.50 $349.97 $361.14 $359.91 1,318,223
2022-07-26 $349.86 $352.38 $344.17 $345.91 $344.73 835,916
2022-07-25 $348.34 $351.61 $342.99 $350.60 $349.41 986,458
2022-07-22 $360.47 $360.47 $351.77 $354.02 $352.82 1,468,326
2022-07-21 $358.18 $361.37 $352.50 $360.54 $359.31 1,243,992
2022-07-20 $343.66 $357.60 $342.07 $356.45 $355.24 1,689,224
2022-07-19 $334.13 $346.19 $333.33 $345.58 $344.41 2,044,785
2022-07-18 $331.50 $340.85 $326.51 $329.49 $328.37 1,683,142
2022-07-15 $322.27 $326.27 $316.65 $326.23 $325.12 1,238,495
2022-07-14 $311.04 $321.28 $302.11 $319.09 $318.01 1,628,896
2022-07-13 $307.63 $316.57 $306.40 $313.12 $312.06 1,055,957
2022-07-12 $315.15 $319.50 $311.49 $313.78 $312.71 1,078,425
2022-07-11 $312.91 $316.50 $308.00 $313.17 $312.11 1,384,541
2022-07-08 $309.28 $318.82 $308.44 $316.84 $315.76 1,007,002
2022-07-07 $301.34 $315.63 $299.28 $314.17 $313.10 1,887,008
2022-07-06 $295.40 $297.26 $290.82 $293.00 $292.00 2,201,210
2022-07-05 $286.28 $295.73 $282.83 $295.56 $294.56 2,222,636
2022-07-01 $309.64 $313.69 $292.12 $296.26 $295.25 2,323,600
2022-06-30 $315.74 $325.60 $313.18 $319.08 $318.00 1,302,591
2022-06-29 $323.58 $325.20 $316.21 $320.57 $319.48 1,226,112
2022-06-28 $341.49 $345.24 $328.40 $330.09 $328.97 1,283,087
2022-06-27 $342.82 $344.94 $335.02 $338.59 $337.44 1,369,936
2022-06-24 $327.92 $339.57 $324.34 $339.50 $338.35 1,924,481
2022-06-23 $326.42 $327.60 $316.17 $320.66 $319.57 1,330,261
2022-06-22 $317.95 $329.33 $316.12 $324.44 $323.34 1,077,196
2022-06-21 $319.49 $332.59 $317.73 $327.22 $326.11 1,370,343
2022-06-17 $311.21 $316.40 $304.95 $311.93 $310.87 3,072,052
2022-06-16 $319.10 $321.61 $306.53 $310.40 $309.35 2,211,580
2022-06-15 $322.39 $329.48 $316.21 $323.79 $322.69 1,214,694
2022-06-14 $318.75 $320.63 $311.64 $316.47 $315.39 1,170,299
2022-06-13 $322.33 $325.25 $312.67 $313.88 $312.81 1,904,171
2022-06-10 $343.71 $345.81 $333.29 $333.66 $332.53 1,227,342
2022-06-09 $357.24 $363.83 $349.50 $349.58 $348.39 908,842
2022-06-08 $366.10 $367.16 $357.29 $361.48 $360.25 891,876
2022-06-07 $358.59 $368.71 $355.30 $367.22 $365.97 675,946
2022-06-06 $370.16 $371.58 $360.09 $362.47 $361.24 582,306
2022-06-03 $362.91 $366.39 $359.37 $362.44 $361.21 799,931
2022-06-02 $355.96 $371.99 $354.14 $371.77 $370.51 1,161,457
2022-06-01 $366.53 $369.04 $350.78 $356.99 $355.78 1,110,093
2022-05-31 $366.30 $367.68 $357.77 $364.85 $363.61 1,592,659
2022-05-27 $358.04 $372.34 $358.04 $371.27 $370.01 1,456,200
2022-05-26 $333.23 $354.51 $333.10 $353.28 $352.08 1,435,048
2022-05-25 $328.58 $339.86 $327.56 $337.98 $336.83 1,166,479
2022-05-24 $337.02 $338.96 $326.58 $330.09 $328.97 1,308,250
2022-05-23 $336.80 $345.47 $335.69 $341.18 $340.02 1,085,900
2022-05-20 $342.68 $346.74 $318.03 $335.48 $334.34 1,996,953
2022-05-19 $332.74 $346.43 $331.78 $338.52 $337.37 1,450,789
2022-05-18 $345.09 $350.98 $331.45 $333.85 $332.72 1,668,629
2022-05-17 $340.15 $353.13 $337.55 $351.51 $350.32 1,657,405
2022-05-16 $331.97 $337.74 $328.91 $330.54 $329.42 937,178
2022-05-13 $320.34 $337.71 $318.02 $336.42 $335.28 1,982,297
2022-05-12 $309.00 $320.00 $306.43 $315.60 $313.55 1,498,163
2022-05-11 $318.28 $326.79 $311.08 $311.63 $309.60 1,320,047
2022-05-10 $328.31 $330.58 $316.19 $323.22 $321.12 1,450,936
2022-05-09 $322.32 $329.54 $316.33 $318.87 $316.80 1,822,878
2022-05-06 $331.80 $338.27 $321.00 $331.35 $329.20 967,785
2022-05-05 $342.88 $346.00 $329.32 $333.40 $331.23 1,863,124
2022-05-04 $334.75 $350.47 $326.43 $349.38 $347.11 1,452,475
2022-05-03 $326.33 $335.04 $323.51 $334.00 $331.83 1,326,107
2022-05-02 $321.67 $327.43 $312.17 $326.64 $324.52 1,564,449
2022-04-29 $331.73 $342.27 $318.42 $319.26 $317.18 2,425,012
2022-04-28 $319.36 $337.16 $316.75 $332.76 $330.60 1,833,534
2022-04-27 $312.70 $324.00 $312.01 $314.78 $312.73 1,042,577
2022-04-26 $325.34 $326.41 $314.40 $314.76 $312.71 1,279,883
2022-04-25 $322.23 $331.68 $319.36 $331.21 $329.06 1,259,930
2022-04-22 $334.69 $336.51 $323.56 $324.28 $322.17 1,420,240
2022-04-21 $348.90 $354.97 $334.44 $335.99 $333.81 1,340,625
2022-04-20 $345.09 $351.88 $345.00 $345.59 $343.34 1,290,909
2022-04-19 $329.45 $338.95 $324.56 $337.82 $335.62 1,319,700
2022-04-18 $320.00 $330.01 $319.40 $327.87 $325.74 984,571
2022-04-14 $336.00 $337.39 $320.92 $321.48 $319.39 1,486,326
2022-04-13 $331.60 $339.64 $329.56 $336.52 $334.33 1,137,760
2022-04-12 $340.00 $345.14 $328.20 $330.25 $328.10 1,164,345
2022-04-11 $336.91 $339.17 $331.19 $331.47 $329.32 1,484,048
2022-04-08 $349.55 $350.18 $340.68 $341.21 $338.99 1,550,987
2022-04-07 $343.33 $356.39 $342.95 $353.08 $350.79 1,315,133
2022-04-06 $338.93 $349.45 $333.49 $344.25 $342.01 1,780,858
2022-04-05 $364.19 $365.48 $343.19 $345.52 $343.27 1,661,877
2022-04-04 $361.75 $368.33 $360.40 $367.05 $364.66 904,212
2022-04-01 $369.20 $370.05 $354.79 $360.27 $357.93 1,183,043
2022-03-31 $374.85 $378.95 $365.60 $366.06 $363.68 1,319,885
2022-03-30 $383.40 $383.45 $371.57 $373.82 $371.39 1,122,971
2022-03-29 $381.05 $386.93 $377.45 $384.33 $381.83 1,061,982
2022-03-28 $369.18 $375.65 $363.10 $375.35 $372.91 1,088,743
2022-03-25 $363.40 $368.88 $359.37 $366.44 $364.06 938,398
2022-03-24 $353.99 $366.11 $350.16 $365.89 $363.51 1,066,890
2022-03-23 $360.24 $360.24 $348.27 $348.73 $346.46 1,163,432
2022-03-22 $356.59 $364.65 $356.59 $361.03 $358.68 841,925
2022-03-21 $360.35 $364.07 $350.81 $356.28 $353.96 1,329,189
2022-03-18 $350.56 $366.42 $346.86 $365.05 $362.68 2,969,121
2022-03-17 $346.43 $354.39 $345.02 $352.61 $350.32 1,014,451
2022-03-16 $337.01 $351.30 $333.26 $350.92 $348.64 1,549,505
2022-03-15 $323.68 $334.13 $323.38 $333.22 $331.05 1,333,487
2022-03-14 $324.23 $331.14 $318.01 $320.00 $317.92 1,558,723
2022-03-11 $336.10 $338.02 $322.78 $323.27 $321.17 958,881
2022-03-10 $330.74 $334.42 $322.73 $328.79 $326.65 1,555,920
2022-03-09 $331.11 $341.99 $330.97 $339.56 $337.35 1,521,253
2022-03-08 $316.25 $332.86 $310.55 $321.82 $319.73 1,805,182
2022-03-07 $334.51 $337.49 $313.90 $314.14 $312.10 1,641,104
2022-03-04 $338.74 $341.00 $326.95 $332.10 $329.94 1,566,567
2022-03-03 $349.03 $349.58 $338.32 $342.53 $340.30 1,028,596
2022-03-02 $342.31 $348.00 $337.27 $346.07 $343.82 1,289,520
2022-03-01 $346.58 $349.35 $333.15 $336.79 $334.60 1,427,546
2022-02-28 $353.42 $356.47 $341.13 $348.50 $346.23 1,883,013
2022-02-25 $356.70 $359.87 $350.85 $357.65 $355.33 1,578,349
2022-02-24 $331.70 $358.28 $329.26 $357.89 $355.56 1,676,361
2022-02-23 $359.33 $364.23 $342.20 $343.78 $341.55 1,636,805
2022-02-22 $355.06 $365.32 $348.62 $355.74 $353.43 1,657,099
2022-02-18 $370.00 $370.00 $353.25 $358.30 $355.97 1,368,928
2022-02-17 $379.29 $381.33 $365.06 $366.05 $363.67 1,821,818
2022-02-16 $381.95 $387.52 $377.50 $385.65 $383.14 1,600,180
2022-02-15 $373.48 $389.31 $372.61 $387.50 $384.98 1,565,262
2022-02-14 $370.17 $377.94 $359.32 $365.16 $362.79 1,264,196
2022-02-11 $391.14 $393.90 $365.08 $369.23 $366.83 1,657,808
2022-02-10 $390.45 $405.78 $387.30 $389.71 $386.08 1,326,485
2022-02-09 $393.53 $401.22 $390.00 $400.13 $396.40 1,460,882
2022-02-08 $375.17 $386.34 $372.92 $385.22 $381.63 1,975,224
2022-02-07 $378.49 $381.57 $374.11 $375.60 $372.10 1,084,108
2022-02-04 $373.09 $380.61 $368.11 $377.38 $373.86 1,129,212
2022-02-03 $385.58 $389.24 $372.46 $373.68 $370.20 1,868,420
2022-02-02 $391.21 $396.75 $385.27 $395.46 $391.78 1,322,253
2022-02-01 $389.82 $391.50 $375.26 $388.03 $384.41 1,357,698
2022-01-31 $366.32 $389.73 $366.16 $389.27 $385.64 2,216,504
2022-01-28 $352.55 $366.94 $344.03 $366.65 $363.23 2,111,651
2022-01-27 $375.80 $378.84 $358.96 $361.80 $358.43 3,078,105
2022-01-26 $383.78 $398.04 $374.18 $380.60 $377.05 2,381,823
2022-01-25 $378.01 $382.00 $369.65 $370.11 $366.66 1,782,846
2022-01-24 $367.69 $393.57 $362.90 $391.10 $387.46 3,310,968
2022-01-21 $379.02 $388.50 $370.64 $373.03 $369.55 1,934,860
2022-01-20 $400.00 $407.62 $382.32 $383.28 $379.71 1,578,604
2022-01-19 $417.77 $421.86 $392.84 $393.19 $389.53 1,501,803
2022-01-18 $437.15 $438.27 $412.01 $412.98 $409.13 1,701,088
2022-01-14 $419.17 $445.52 $418.79 $445.00 $440.85 1,421,994
2022-01-13 $446.25 $457.12 $420.41 $421.48 $417.55 2,290,414
2022-01-12 $429.62 $436.99 $429.62 $433.86 $429.82 1,213,062
2022-01-11 $414.86 $425.87 $410.50 $425.61 $421.64 1,017,024
2022-01-10 $410.21 $419.52 $404.70 $418.73 $414.83 1,341,141
2022-01-07 $429.81 $435.53 $416.19 $416.91 $413.03 1,155,021
2022-01-06 $420.63 $435.05 $417.77 $432.22 $428.19 1,268,696
2022-01-05 $432.16 $435.09 $419.68 $420.74 $416.82 1,174,041
2022-01-04 $434.38 $436.84 $417.60 $431.24 $427.22 964,994
2022-01-03 $431.14 $435.64 $425.61 $435.09 $431.04 1,044,338
2021-12-31 $427.90 $431.93 $427.26 $430.11 $426.10 520,040
2021-12-30 $435.45 $436.00 $426.29 $427.08 $423.10 614,993
2021-12-29 $432.78 $438.91 $431.53 $435.08 $431.03 613,933
2021-12-28 $441.54 $442.44 $430.32 $432.15 $428.12 751,943
2021-12-27 $422.23 $441.55 $422.01 $440.17 $436.07 1,302,969
2021-12-23 $415.23 $424.49 $415.03 $420.76 $416.84 877,966
2021-12-22 $406.28 $413.38 $403.55 $413.21 $409.36 719,616
2021-12-21 $403.15 $412.20 $401.06 $409.40 $405.59 2,267,046
2021-12-20 $385.88 $393.13 $381.63 $385.50 $381.91 1,850,203
2021-12-17 $396.34 $397.48 $387.00 $391.55 $387.90 3,229,103
2021-12-16 $414.00 $414.99 $395.09 $397.31 $393.61 2,306,701
2021-12-15 $400.44 $411.54 $392.77 $409.91 $406.09 2,186,854
2021-12-14 $395.79 $402.30 $394.18 $399.46 $395.74 993,385
2021-12-13 $410.69 $410.77 $396.83 $399.75 $396.03 1,189,395
2021-12-10 $415.17 $417.55 $404.09 $410.69 $406.86 833,788
2021-12-09 $418.25 $420.12 $408.82 $409.37 $405.56 1,091,617
2021-12-08 $418.58 $422.31 $413.30 $421.28 $417.36 952,206
2021-12-07 $406.56 $420.48 $405.77 $419.15 $415.24 1,348,130
2021-12-06 $402.92 $403.42 $390.17 $399.53 $395.81 1,284,391
2021-12-03 $407.62 $410.91 $394.61 $400.68 $396.95 1,313,073
2021-12-02 $408.72 $415.87 $401.21 $402.53 $398.78 1,610,003
2021-12-01 $415.25 $428.22 $408.18 $412.18 $408.34 1,637,284
2021-11-30 $412.66 $418.43 $405.82 $408.13 $404.33 1,548,653
2021-11-29 $402.81 $414.61 $402.81 $413.84 $409.98 1,084,488
2021-11-26 $406.71 $410.10 $397.04 $398.96 $395.24 756,305
2021-11-24 $410.39 $413.35 $401.12 $413.30 $409.45 730,530
2021-11-23 $407.14 $412.36 $400.80 $411.98 $408.14 1,161,599
2021-11-22 $423.91 $427.24 $407.39 $407.90 $404.10 1,604,742
2021-11-19 $422.03 $426.84 $420.87 $422.38 $418.44 746,344
2021-11-18 $422.83 $424.84 $417.36 $423.24 $419.30 887,720
2021-11-17 $421.77 $424.05 $417.59 $419.84 $415.93 1,476,601
2021-11-16 $413.01 $424.02 $411.17 $423.20 $419.26 1,150,998
2021-11-15 $418.00 $418.85 $410.53 $413.06 $409.21 654,176
2021-11-12 $412.47 $417.34 $409.80 $413.28 $409.43 626,366
2021-11-11 $410.21 $414.22 $408.00 $412.79 $407.91 620,204
2021-11-10 $410.04 $418.00 $403.34 $404.35 $399.57 1,169,784
2021-11-09 $412.93 $417.60 $410.42 $417.11 $412.18 836,860
2021-11-08 $416.75 $419.33 $410.59 $412.84 $407.96 1,247,784
2021-11-05 $410.32 $418.40 $405.63 $416.73 $411.80 1,655,537
2021-11-04 $394.08 $409.65 $393.67 $409.08 $404.24 1,703,794
2021-11-03 $390.00 $393.87 $383.06 $393.67 $389.01 1,237,327
2021-11-02 $381.04 $388.82 $381.01 $388.75 $384.15 1,178,850
2021-11-01 $373.00 $380.49 $369.16 $380.26 $375.76 1,965,954
2021-10-29 $352.23 $374.11 $351.98 $372.76 $368.35 1,604,216
2021-10-28 $366.44 $388.99 $352.50 $355.34 $351.14 2,350,805
2021-10-27 $340.96 $345.43 $336.28 $340.57 $336.54 1,196,157
2021-10-26 $349.12 $349.12 $337.48 $341.97 $337.93 868,038
2021-10-25 $347.71 $347.71 $341.68 $343.23 $339.17 1,057,465
2021-10-22 $342.12 $357.92 $340.54 $343.03 $338.97 1,856,445
2021-10-21 $326.88 $336.13 $323.39 $335.51 $331.54 870,642
2021-10-20 $331.71 $333.95 $328.22 $331.03 $327.11 702,020
2021-10-19 $325.70 $332.72 $325.56 $332.14 $328.21 820,594
2021-10-18 $326.68 $328.23 $322.33 $326.77 $322.91 1,377,830
2021-10-15 $330.17 $332.39 $327.89 $329.10 $325.21 772,540
2021-10-14 $331.31 $331.31 $326.61 $329.78 $325.88 959,105
2021-10-13 $323.86 $326.00 $319.09 $320.41 $316.62 690,566
2021-10-12 $327.51 $328.29 $317.99 $319.55 $315.77 855,557
2021-10-11 $324.57 $331.21 $324.54 $325.20 $321.35 528,777
2021-10-08 $332.29 $332.37 $324.82 $326.05 $322.19 643,140
2021-10-07 $333.49 $336.17 $329.32 $330.10 $326.20 811,890
2021-10-06 $326.79 $330.22 $324.36 $329.10 $325.21 821,069
2021-10-05 $332.96 $334.44 $328.24 $331.23 $327.31 774,291
2021-10-04 $332.12 $332.62 $325.59 $329.07 $325.18 1,147,634
2021-10-01 $336.72 $338.45 $328.78 $335.02 $331.06 904,673
2021-09-30 $338.28 $342.23 $333.90 $334.51 $330.55 963,224
2021-09-29 $348.68 $349.74 $334.81 $335.30 $331.33 1,202,286
2021-09-28 $352.34 $356.94 $346.33 $347.03 $342.93 1,620,612
2021-09-27 $364.51 $369.41 $362.80 $365.78 $361.45 843,971
2021-09-24 $367.67 $370.65 $366.79 $369.53 $365.16 433,879
2021-09-23 $366.66 $372.41 $365.77 $370.98 $366.59 948,283
2021-09-22 $359.13 $366.31 $356.00 $365.51 $361.19 762,376
2021-09-21 $358.95 $359.44 $349.64 $356.58 $352.36 1,160,397
2021-09-20 $360.40 $361.56 $349.77 $355.18 $350.98 1,312,342
2021-09-17 $374.40 $374.60 $366.61 $369.81 $365.44 2,162,812
2021-09-16 $365.00 $373.73 $363.20 $372.02 $367.62 1,970,672
2021-09-15 $357.35 $367.54 $354.05 $367.34 $363.00 1,566,262
2021-09-14 $360.52 $364.79 $353.51 $356.39 $352.17 1,349,443
2021-09-13 $354.61 $358.32 $349.30 $355.60 $351.39 974,258
2021-09-10 $351.00 $359.10 $350.31 $350.57 $346.42 1,241,366
2021-09-09 $335.92 $348.89 $335.57 $347.83 $343.72 1,200,102
2021-09-08 $341.16 $341.16 $334.56 $336.75 $332.77 774,816
2021-09-07 $342.63 $343.08 $337.91 $341.81 $337.77 570,254
2021-09-03 $336.11 $342.51 $336.11 $341.75 $337.71 481,880
2021-09-02 $337.89 $339.66 $335.36 $337.71 $333.72 470,595
2021-09-01 $340.95 $341.59 $335.14 $335.45 $331.48 668,129
2021-08-31 $343.67 $343.67 $333.73 $339.96 $335.94 1,003,168
2021-08-30 $345.34 $346.90 $338.83 $342.11 $338.06 516,073
2021-08-27 $335.63 $343.53 $334.86 $342.93 $338.87 692,604
2021-08-26 $334.59 $336.73 $332.09 $333.75 $329.80 495,478
2021-08-25 $325.70 $335.54 $325.70 $334.02 $330.07 839,362
2021-08-24 $329.68 $334.30 $326.37 $328.00 $324.12 621,457
2021-08-23 $323.96 $329.61 $323.38 $328.54 $324.65 1,274,908
2021-08-20 $324.73 $327.44 $315.46 $319.97 $316.19 794,282
2021-08-19 $314.79 $323.60 $313.50 $322.35 $318.54 729,934
2021-08-18 $320.52 $326.48 $317.17 $317.55 $313.79 1,117,992
2021-08-17 $325.86 $327.02 $316.86 $322.45 $318.64 1,255,600
2021-08-16 $327.03 $331.54 $325.83 $329.19 $325.30 1,073,578
2021-08-13 $327.14 $329.13 $325.80 $327.88 $324.00 596,450
2021-08-12 $337.50 $339.85 $328.18 $328.51 $323.59 1,356,735
2021-08-11 $343.85 $345.03 $336.29 $342.66 $337.53 832,303
2021-08-10 $351.24 $352.04 $340.60 $342.00 $336.88 1,476,887
2021-08-09 $353.52 $356.07 $351.30 $351.52 $346.25 748,685
2021-08-06 $351.54 $354.80 $351.14 $353.35 $348.06 908,367
2021-08-05 $355.54 $356.63 $349.51 $353.71 $348.41 730,384
2021-08-04 $346.89 $356.00 $346.89 $353.80 $348.50 1,161,855
2021-08-03 $347.23 $349.52 $343.00 $346.89 $341.69 925,388
2021-08-02 $348.16 $356.70 $344.79 $345.91 $340.73 1,128,233
2021-07-30 $339.49 $356.71 $335.56 $348.16 $342.94 2,656,975
2021-07-29 $313.45 $320.15 $310.37 $319.43 $314.64 1,089,405
2021-07-28 $311.00 $316.91 $309.47 $315.57 $310.84 646,809
2021-07-27 $315.30 $315.30 $302.53 $309.00 $304.37 1,081,363
2021-07-26 $320.17 $322.33 $315.61 $318.63 $313.86 655,103
2021-07-23 $316.93 $322.00 $315.45 $320.76 $315.95 705,156
2021-07-22 $315.00 $318.14 $311.99 $314.36 $309.65 790,177
2021-07-21 $304.34 $318.30 $303.86 $316.88 $312.13 1,607,701
2021-07-20 $295.30 $304.83 $292.68 $302.77 $298.23 1,202,664
2021-07-19 $289.93 $294.36 $287.44 $294.33 $289.92 1,332,234
2021-07-16 $305.28 $307.89 $292.30 $293.22 $288.83 1,794,463
2021-07-15 $308.21 $310.00 $301.72 $303.75 $299.20 910,334
2021-07-14 $313.75 $318.30 $308.46 $309.12 $304.49 763,067
2021-07-13 $312.12 $315.00 $310.00 $311.61 $306.94 568,363
2021-07-12 $310.02 $314.29 $308.90 $314.02 $309.32 883,288
2021-07-09 $303.71 $309.58 $301.60 $308.76 $304.13 726,712
2021-07-08 $301.03 $305.13 $298.73 $303.09 $298.55 896,055
2021-07-07 $314.12 $314.94 $305.88 $307.06 $302.46 988,925
2021-07-06 $312.71 $316.28 $305.26 $311.25 $306.59 1,071,379
2021-07-02 $313.73 $314.00 $308.01 $311.82 $307.15 1,053,159
2021-07-01 $324.15 $324.30 $311.53 $311.74 $307.07 1,417,132
2021-06-30 $325.00 $325.01 $320.87 $324.21 $319.35 697,625
2021-06-29 $322.00 $326.03 $321.54 $325.20 $320.33 544,802
2021-06-28 $319.25 $325.49 $318.40 $322.26 $317.43 861,794
2021-06-25 $315.62 $318.33 $313.96 $316.26 $311.52 3,921,198
2021-06-24 $313.49 $316.15 $312.28 $315.89 $311.16 730,805
2021-06-23 $308.86 $312.95 $308.62 $310.86 $306.20 656,663
2021-06-22 $307.64 $309.58 $304.21 $308.62 $304.00 672,251
2021-06-21 $306.02 $309.61 $302.48 $308.81 $304.18 882,360
2021-06-18 $313.88 $314.72 $303.16 $304.48 $299.92 1,925,879
2021-06-17 $315.07 $321.33 $313.14 $318.42 $313.65 919,826
2021-06-16 $322.87 $323.29 $313.23 $315.90 $311.17 855,138
2021-06-15 $324.45 $326.59 $319.29 $320.59 $315.79 718,447
2021-06-14 $320.93 $325.91 $318.93 $325.21 $320.34 634,349
2021-06-11 $320.65 $321.35 $317.40 $320.11 $315.31 770,324
2021-06-10 $316.12 $320.60 $314.53 $319.31 $314.53 690,882
2021-06-09 $321.13 $322.82 $313.86 $314.16 $309.45 747,975
2021-06-08 $322.60 $323.65 $311.85 $313.80 $309.10 615,034
2021-06-07 $315.38 $319.33 $312.63 $318.55 $313.78 1,098,487
2021-06-04 $311.38 $318.07 $311.16 $316.99 $312.24 898,366
2021-06-03 $311.78 $312.46 $307.33 $308.78 $304.15 1,243,019
2021-06-02 $316.10 $318.48 $312.80 $315.59 $310.86 881,726
2021-06-01 $319.89 $324.75 $314.39 $315.73 $311.00 1,024,747
2021-05-28 $318.19 $320.31 $316.46 $316.89 $312.14 885,477
2021-05-27 $316.85 $321.58 $315.90 $316.54 $311.80 1,195,136
2021-05-26 $319.20 $322.00 $315.71 $317.39 $312.63 1,078,116
2021-05-25 $320.13 $323.91 $316.54 $317.92 $313.16 1,258,312
2021-05-24 $314.34 $320.12 $313.81 $317.55 $312.79 1,209,209
2021-05-21 $314.97 $314.97 $308.71 $310.14 $305.49 1,049,653
2021-05-20 $305.43 $315.00 $305.43 $313.36 $308.67 1,449,887
2021-05-19 $288.05 $304.24 $286.58 $303.94 $299.39 1,300,971
2021-05-18 $302.37 $302.99 $293.48 $293.92 $289.52 1,087,664
2021-05-17 $298.45 $300.85 $292.18 $297.72 $293.26 1,352,800
2021-05-14 $298.48 $309.09 $296.02 $305.75 $301.17 1,508,053
2021-05-13 $294.54 $300.67 $293.73 $296.76 $291.46 1,533,683
2021-05-12 $292.54 $295.76 $285.89 $286.74 $281.62 1,400,375
2021-05-11 $291.01 $301.56 $289.72 $300.28 $294.91 987,731
2021-05-10 $309.95 $313.88 $299.46 $299.90 $294.54 1,576,939
2021-05-07 $319.99 $323.00 $316.66 $319.70 $313.99 848,306
2021-05-06 $309.51 $316.28 $307.69 $315.89 $310.24 935,229
2021-05-05 $313.17 $316.74 $306.40 $311.92 $306.35 1,157,328
2021-05-04 $305.82 $308.09 $299.42 $307.94 $302.44 1,592,347
2021-05-03 $317.62 $318.80 $308.49 $311.23 $305.67 1,412,222
2021-04-30 $315.03 $321.66 $312.92 $315.35 $309.71 1,434,141
2021-04-29 $325.92 $328.73 $318.66 $326.36 $320.53 1,295,145
2021-04-28 $329.50 $330.74 $324.23 $324.84 $319.03 983,162
2021-04-27 $340.00 $340.00 $329.26 $330.49 $324.58 939,916
2021-04-26 $334.01 $337.57 $330.99 $335.81 $329.81 1,039,447
2021-04-23 $327.99 $334.10 $326.69 $332.07 $326.13 1,182,069
2021-04-22 $329.45 $331.87 $322.76 $325.08 $319.27 1,045,460
2021-04-21 $322.45 $332.22 $319.57 $331.79 $325.86 1,697,765
2021-04-20 $323.11 $325.84 $317.78 $318.92 $313.22 1,477,155
2021-04-19 $330.96 $333.62 $318.28 $324.39 $318.59 1,551,747
2021-04-16 $339.07 $339.86 $332.98 $333.00 $327.05 958,199
2021-04-15 $341.79 $342.16 $335.71 $338.54 $332.49 1,198,129
2021-04-14 $340.00 $346.67 $335.18 $336.50 $330.49 1,186,228
2021-04-13 $349.52 $349.52 $339.12 $344.13 $337.98 1,226,421
2021-04-12 $349.57 $350.70 $343.33 $345.10 $338.93 1,376,308
2021-04-09 $351.92 $355.08 $348.23 $352.85 $346.54 913,937
2021-04-08 $354.00 $354.27 $348.42 $354.04 $347.71 1,124,972
2021-04-07 $347.71 $352.70 $343.68 $348.04 $341.82 985,534
2021-04-06 $353.12 $353.80 $340.56 $346.60 $340.41 1,690,443
2021-04-05 $349.05 $359.69 $346.07 $355.08 $348.73 1,496,133
2021-04-01 $337.00 $347.79 $337.00 $347.29 $341.08 1,885,789
2021-03-31 $321.75 $333.30 $321.17 $330.40 $324.49 1,811,848
2021-03-30 $312.81 $318.51 $311.69 $317.07 $311.40 924,068
2021-03-29 $317.73 $317.85 $306.88 $314.31 $308.69 1,428,493
2021-03-26 $298.71 $320.25 $298.71 $319.94 $314.22 1,650,773
2021-03-25 $293.03 $301.00 $286.94 $299.41 $294.06 1,187,968
2021-03-24 $310.50 $317.00 $297.55 $297.89 $292.57 1,669,223
2021-03-23 $306.51 $307.48 $296.11 $297.06 $291.75 1,766,327
2021-03-22 $300.00 $308.13 $298.31 $305.36 $299.90 1,819,962
2021-03-19 $287.97 $297.24 $284.49 $292.88 $287.65 3,220,744
2021-03-18 $298.30 $299.75 $287.78 $288.74 $283.58 2,041,192
2021-03-17 $296.18 $309.91 $291.12 $305.39 $299.93 1,906,301
2021-03-16 $299.72 $305.96 $298.88 $301.95 $296.55 1,544,177
2021-03-15 $293.47 $299.32 $291.42 $298.96 $293.62 1,321,958
2021-03-12 $288.87 $294.78 $285.97 $294.27 $289.01 1,298,410
2021-03-11 $294.05 $301.97 $290.00 $296.36 $291.06 1,709,699
2021-03-10 $299.76 $300.38 $282.73 $283.45 $278.38 1,688,239
2021-03-09 $283.63 $296.29 $282.29 $294.10 $288.84 1,944,176
2021-03-08 $291.01 $293.83 $273.24 $274.04 $269.14 2,182,464
2021-03-05 $292.69 $297.25 $278.18 $295.87 $290.58 1,631,399
2021-03-04 $302.18 $306.26 $282.33 $287.62 $282.48 1,655,325
2021-03-03 $310.49 $315.06 $303.53 $303.81 $298.38 1,155,398
2021-03-02 $325.88 $326.68 $309.65 $309.82 $304.28 1,176,122
2021-03-01 $316.02 $326.40 $315.01 $325.99 $320.16 1,293,996
2021-02-26 $311.32 $314.73 $303.17 $311.23 $305.67 1,308,405
2021-02-25 $322.69 $326.35 $302.48 $304.79 $299.34 1,524,859
2021-02-24 $313.84 $328.73 $310.08 $328.43 $322.56 1,170,304
2021-02-23 $307.74 $321.47 $303.67 $318.78 $313.08 1,745,850
2021-02-22 $325.00 $326.98 $313.85 $316.16 $310.51 1,119,484
2021-02-19 $330.62 $338.00 $327.99 $330.67 $324.76 1,512,402
2021-02-18 $326.10 $328.00 $321.14 $325.16 $319.35 1,005,813
2021-02-17 $333.26 $334.70 $323.37 $330.30 $323.50 1,061,490
2021-02-16 $332.50 $342.21 $332.50 $337.18 $330.24 1,395,924
2021-02-12 $321.53 $334.77 $318.92 $331.81 $324.98 1,503,138
2021-02-11 $299.41 $326.49 $299.41 $324.48 $317.80 2,285,695
2021-02-10 $302.13 $304.14 $296.00 $297.61 $291.48 541,916
2021-02-09 $300.29 $305.45 $296.52 $298.31 $292.17 734,819
2021-02-08 $289.94 $302.59 $288.66 $302.26 $296.04 1,018,152
2021-02-05 $296.03 $298.15 $286.59 $288.03 $282.10 890,442
2021-02-04 $288.44 $298.18 $286.32 $294.23 $288.17 1,401,821
2021-02-03 $301.60 $301.60 $285.54 $286.30 $280.41 1,279,883
2021-02-02 $296.00 $299.62 $293.62 $298.78 $292.63 1,105,278
2021-02-01 $286.02 $294.02 $282.49 $292.62 $286.60 1,052,592
2021-01-29 $287.06 $289.20 $279.72 $280.07 $274.31 1,163,789
2021-01-28 $290.73 $296.74 $288.45 $291.10 $285.11 1,021,246
2021-01-27 $297.30 $298.81 $283.05 $284.44 $278.59 1,658,044
2021-01-26 $310.00 $310.74 $302.82 $303.55 $297.30 832,412
2021-01-25 $309.40 $312.33 $303.30 $308.90 $302.54 955,821
2021-01-22 $305.30 $309.36 $304.47 $305.01 $298.73 725,154
2021-01-21 $307.96 $308.90 $300.43 $305.20 $298.92 1,063,124
2021-01-20 $316.92 $317.60 $302.25 $304.33 $298.07 1,019,699
2021-01-19 $307.84 $316.80 $307.84 $314.08 $307.62 1,274,958
2021-01-15 $303.49 $304.81 $296.00 $304.13 $297.87 1,606,579
2021-01-14 $302.82 $315.87 $301.91 $303.88 $297.63 2,431,231
2021-01-13 $288.75 $293.52 $285.16 $290.10 $284.13 1,154,581
2021-01-12 $289.00 $296.30 $287.00 $290.99 $285.00 1,313,471
2021-01-11 $281.35 $290.85 $278.01 $289.11 $283.16 1,203,959
2021-01-08 $282.22 $287.34 $279.56 $283.18 $277.35 1,051,805
2021-01-07 $268.69 $279.35 $268.36 $278.19 $272.46 1,011,896
2021-01-06 $262.45 $270.94 $261.81 $265.21 $259.75 850,554
2021-01-05 $260.19 $266.32 $258.96 $265.79 $260.32 1,074,856
2021-01-04 $262.06 $270.28 $257.70 $260.33 $254.97 1,252,064
2020-12-31 $258.07 $259.99 $255.56 $258.91 $253.58 728,028
2020-12-30 $256.64 $262.37 $255.21 $260.15 $254.80 641,508
2020-12-29 $258.04 $258.76 $252.02 $254.36 $249.12 579,207
2020-12-28 $260.79 $261.50 $257.21 $257.58 $252.28 494,567
2020-12-24 $254.86 $259.08 $253.97 $259.08 $253.75 367,241
2020-12-23 $258.45 $258.57 $252.52 $252.79 $247.59 676,409
2020-12-22 $259.94 $261.00 $256.26 $257.59 $252.29 753,371
2020-12-21 $258.72 $262.05 $258.00 $260.77 $255.40 1,023,195
2020-12-18 $258.75 $262.88 $257.28 $262.15 $256.75 2,220,195
2020-12-17 $262.88 $263.35 $257.71 $259.68 $254.33 1,355,109
2020-12-16 $261.37 $261.51 $257.76 $260.55 $255.19 699,125
2020-12-15 $263.99 $264.79 $259.59 $261.01 $255.64 774,086
2020-12-14 $257.47 $263.87 $257.47 $260.13 $254.78 1,039,532
2020-12-11 $253.60 $257.88 $252.26 $257.63 $252.33 1,122,835
2020-12-10 $255.15 $259.12 $253.59 $255.98 $250.71 1,009,689
2020-12-09 $266.61 $268.89 $253.84 $256.49 $251.21 1,197,161
2020-12-08 $267.08 $268.74 $264.69 $266.94 $261.45 712,722
2020-12-07 $265.23 $267.93 $262.80 $266.70 $261.21 693,721
2020-12-04 $258.15 $264.17 $258.09 $263.70 $258.27 748,968
2020-12-03 $258.65 $261.85 $257.05 $257.39 $252.09 518,592
2020-12-02 $254.78 $258.52 $254.27 $256.32 $251.04 849,071
2020-12-01 $254.46 $258.72 $252.59 $256.66 $251.38 903,058
2020-11-30 $256.99 $256.99 $248.42 $251.97 $246.78 1,017,718
2020-11-27 $251.11 $256.22 $251.11 $254.13 $248.90 335,501
2020-11-25 $250.00 $251.10 $247.12 $248.95 $243.83 547,223
2020-11-24 $250.75 $251.70 $247.80 $250.17 $245.02 715,125
2020-11-23 $243.28 $250.44 $242.66 $250.24 $245.09 720,431
2020-11-20 $244.31 $247.39 $242.48 $242.57 $237.58 583,089
2020-11-19 $236.12 $244.37 $236.01 $243.75 $238.73 716,422
2020-11-18 $243.61 $244.74 $239.95 $240.34 $235.39 832,311
2020-11-17 $242.45 $243.82 $239.70 $241.84 $236.86 1,401,204
2020-11-16 $237.64 $242.57 $236.37 $241.78 $236.80 882,846
2020-11-13 $237.15 $240.92 $235.51 $236.10 $231.24 892,703
2020-11-12 $235.13 $236.13 $231.31 $233.26 $227.59 895,330
2020-11-11 $227.21 $234.13 $225.70 $233.51 $227.84 994,842
2020-11-10 $230.00 $232.27 $223.13 $223.73 $218.29 1,071,620
2020-11-09 $237.71 $242.60 $231.93 $232.32 $226.67 1,135,000
2020-11-06 $228.88 $233.28 $225.72 $231.68 $226.05 695,959
2020-11-05 $222.86 $228.93 $222.86 $228.10 $222.56 1,276,481
2020-11-04 $214.31 $221.78 $210.59 $220.53 $215.17 1,356,776
2020-11-03 $205.06 $212.40 $204.51 $210.88 $205.75 1,188,206
2020-11-02 $199.80 $203.22 $198.82 $202.23 $197.32 817,887
2020-10-30 $198.50 $201.00 $195.34 $197.18 $192.39 1,047,289
2020-10-29 $190.40 $204.08 $190.21 $201.95 $197.04 1,351,524
2020-10-28 $194.52 $196.24 $190.48 $190.55 $185.92 1,554,791
2020-10-27 $200.01 $200.49 $197.13 $198.59 $193.76 739,178
2020-10-26 $200.65 $202.42 $197.04 $198.94 $194.11 942,634
2020-10-23 $205.15 $206.49 $202.20 $203.17 $198.23 842,874
2020-10-22 $205.30 $205.95 $201.52 $203.31 $198.37 884,854
2020-10-21 $205.76 $208.86 $205.63 $206.30 $201.29 607,025
2020-10-20 $208.84 $209.30 $205.06 $205.72 $200.72 607,240
2020-10-19 $212.34 $212.34 $206.00 $206.81 $201.78 994,563
2020-10-16 $214.43 $214.84 $207.60 $208.40 $203.34 1,225,955
2020-10-15 $209.39 $213.86 $208.11 $213.09 $207.91 1,168,527
2020-10-14 $220.09 $223.54 $215.11 $216.00 $210.75 1,399,005
2020-10-13 $215.90 $221.66 $214.09 $219.94 $214.59 944,261
2020-10-12 $213.96 $215.90 $212.60 $214.55 $209.34 1,288,985
2020-10-09 $209.98 $212.11 $208.79 $211.04 $205.91 1,200,145
2020-10-08 $205.49 $206.95 $204.47 $206.69 $201.67 686,008
2020-10-07 $203.00 $205.69 $201.11 $202.90 $197.97 1,164,895
2020-10-06 $199.89 $205.84 $198.68 $199.83 $194.97 1,278,751
2020-10-05 $193.28 $200.00 $192.72 $199.95 $195.09 1,242,321
2020-10-02 $192.09 $196.32 $190.80 $191.96 $187.29 1,092,077
2020-10-01 $197.62 $200.21 $195.66 $198.98 $194.14 915,251
2020-09-30 $192.67 $196.46 $191.05 $193.74 $189.03 1,019,255
2020-09-29 $194.86 $195.81 $192.60 $193.33 $188.63 766,737
2020-09-28 $188.14 $193.68 $186.80 $193.25 $188.55 1,348,816
2020-09-25 $183.71 $188.62 $181.58 $187.91 $183.34 906,859
2020-09-24 $178.08 $187.56 $178.08 $184.54 $180.06 1,134,149
2020-09-23 $184.38 $186.33 $179.96 $180.79 $176.40 1,136,501
2020-09-22 $182.81 $183.62 $177.54 $183.30 $178.85 837,722
2020-09-21 $178.36 $181.22 $175.61 $181.10 $176.70 1,099,329
2020-09-18 $181.23 $184.55 $176.64 $178.96 $174.61 1,792,847
2020-09-17 $175.37 $180.72 $174.70 $180.49 $176.10 1,090,140
2020-09-16 $182.40 $185.19 $180.61 $180.81 $176.42 1,624,484
2020-09-15 $179.98 $180.94 $177.33 $180.76 $176.37 1,441,443
2020-09-14 $176.56 $178.51 $174.99 $178.08 $173.75 1,254,365
2020-09-11 $174.87 $176.52 $171.31 $171.94 $167.76 1,318,835
2020-09-10 $176.03 $177.35 $172.62 $173.13 $168.92 2,413,087
2020-09-09 $178.92 $179.94 $172.85 $174.46 $170.22 2,314,517
2020-09-08 $181.19 $182.67 $173.83 $174.47 $170.23 2,919,401
2020-09-04 $199.84 $200.43 $186.78 $193.37 $188.67 2,380,604
2020-09-03 $213.61 $214.04 $200.25 $201.41 $196.52 1,807,358
2020-09-02 $210.68 $216.17 $209.00 $215.54 $210.30 1,171,850
2020-09-01 $205.89 $208.49 $204.51 $207.95 $202.90 738,071
2020-08-31 $207.78 $208.11 $203.98 $205.14 $200.15 930,130
2020-08-28 $204.79 $208.92 $203.95 $208.61 $203.54 828,891
2020-08-27 $213.78 $214.14 $203.50 $204.45 $199.48 1,158,966
2020-08-26 $209.77 $212.66 $209.60 $212.23 $207.07 615,178
2020-08-25 $208.03 $211.18 $207.19 $210.28 $205.17 869,698
2020-08-24 $207.50 $208.67 $205.30 $208.36 $203.30 922,389
2020-08-21 $206.75 $206.87 $202.11 $203.97 $199.01 1,425,883
2020-08-20 $206.60 $208.83 $205.08 $206.85 $201.82 915,264
2020-08-19 $212.71 $212.72 $209.49 $210.54 $205.42 734,320
2020-08-18 $217.71 $217.90 $211.37 $211.76 $206.61 842,705
2020-08-17 $213.19 $218.57 $212.81 $216.63 $211.37 1,303,676
2020-08-14 $210.08 $215.20 $209.50 $211.51 $206.37 1,209,398
2020-08-13 $207.79 $210.26 $206.42 $209.96 $203.99 1,152,713
2020-08-12 $201.56 $208.76 $201.11 $208.00 $202.09 823,551
2020-08-11 $203.56 $204.82 $200.05 $200.54 $194.84 745,274
2020-08-10 $201.40 $203.36 $198.25 $203.09 $197.31 1,018,875
2020-08-07 $201.86 $206.53 $200.29 $202.85 $197.08 990,972
2020-08-06 $203.25 $204.20 $200.99 $203.59 $197.80 1,036,683
2020-08-05 $206.02 $206.20 $202.37 $203.99 $198.19 834,902
2020-08-04 $200.24 $205.17 $200.15 $204.90 $199.07 1,727,901
2020-08-03 $202.59 $208.04 $202.50 $207.65 $201.75 1,809,921
2020-07-31 $200.00 $200.00 $195.04 $199.83 $194.15 1,150,187
2020-07-30 $194.81 $199.00 $193.75 $197.90 $192.27 1,166,931
2020-07-29 $191.50 $195.72 $190.34 $195.13 $189.58 1,479,781
2020-07-28 $195.30 $196.93 $192.19 $192.47 $187.00 1,151,974
2020-07-27 $192.27 $197.88 $190.19 $197.07 $191.47 1,857,903
2020-07-24 $196.39 $197.26 $187.14 $188.21 $182.86 2,477,569
2020-07-23 $205.78 $209.30 $202.29 $203.92 $198.12 1,156,125
2020-07-22 $204.99 $206.87 $203.21 $205.94 $200.08 947,247
2020-07-21 $203.87 $204.68 $200.79 $203.51 $197.72 907,543
2020-07-20 $197.32 $203.97 $196.57 $203.01 $197.24 755,712
2020-07-17 $198.02 $198.38 $195.02 $197.20 $191.59 824,320
2020-07-16 $193.98 $197.48 $193.00 $196.04 $190.47 989,574
2020-07-15 $201.86 $204.17 $194.31 $196.04 $190.47 1,454,253
2020-07-14 $197.81 $201.65 $194.01 $200.93 $195.22 1,612,007
2020-07-13 $204.96 $207.78 $199.08 $199.57 $193.89 1,152,480
2020-07-10 $203.60 $204.20 $198.23 $202.26 $196.51 994,873
2020-07-09 $203.00 $206.49 $200.64 $203.59 $197.80 1,083,717
2020-07-08 $203.33 $205.73 $201.18 $204.51 $198.69 748,749
2020-07-07 $203.48 $205.33 $201.80 $202.69 $196.93 1,311,301
2020-07-06 $199.39 $206.51 $198.22 $203.59 $197.80 1,367,367
2020-07-02 $194.56 $198.21 $194.27 $196.51 $190.92 1,247,168
2020-07-01 $194.48 $195.27 $191.92 $193.15 $187.66 1,262,023
2020-06-30 $191.03 $195.86 $191.03 $194.48 $188.95 1,253,618
2020-06-29 $190.54 $191.75 $186.59 $191.73 $186.28 677,689
2020-06-26 $192.63 $193.20 $189.04 $189.57 $184.18 1,713,514
2020-06-25 $190.91 $192.71 $187.42 $192.35 $186.88 1,133,682
2020-06-24 $192.21 $193.00 $185.69 $188.62 $183.26 1,486,651
2020-06-23 $195.16 $195.16 $192.29 $193.21 $187.72 1,089,264
2020-06-22 $189.35 $193.77 $189.35 $191.86 $186.40 1,179,321
2020-06-19 $196.43 $197.50 $192.05 $193.10 $187.61 3,330,982
2020-06-18 $194.29 $194.29 $192.05 $193.74 $188.23 937,974
2020-06-17 $193.17 $196.30 $192.17 $193.89 $188.38 1,246,231
2020-06-16 $193.86 $196.97 $188.73 $192.99 $187.50 1,482,522
2020-06-15 $178.24 $188.13 $176.58 $187.75 $182.41 1,270,852
2020-06-12 $186.17 $188.40 $180.07 $184.69 $179.44 1,253,125
2020-06-11 $191.32 $191.32 $179.84 $180.58 $175.44 1,460,454
2020-06-10 $192.43 $195.00 $190.34 $192.77 $187.29 779,670
2020-06-09 $190.54 $192.55 $188.65 $191.03 $185.60 776,389
2020-06-08 $193.62 $194.06 $188.77 $191.87 $186.41 816,520
2020-06-05 $190.22 $196.25 $189.33 $192.48 $187.01 1,500,164
2020-06-04 $184.81 $189.12 $183.69 $186.29 $180.99 1,068,678
2020-06-03 $178.84 $186.95 $178.38 $186.05 $180.76 1,659,961
2020-06-02 $175.30 $177.55 $172.94 $177.29 $172.25 892,655
2020-06-01 $175.00 $178.40 $173.45 $175.96 $170.96 1,085,607
2020-05-29 $176.00 $177.97 $173.57 $175.96 $170.96 1,792,117
2020-05-28 $177.66 $180.22 $173.40 $174.61 $169.64 1,272,036
2020-05-27 $178.12 $178.90 $168.24 $176.73 $171.70 1,659,567
2020-05-26 $176.91 $180.33 $174.69 $176.64 $171.62 1,911,356
2020-05-22 $173.77 $173.97 $170.40 $173.00 $168.08 666,445
2020-05-21 $176.13 $177.25 $171.86 $172.43 $167.53 996,328
2020-05-20 $175.50 $180.21 $174.97 $177.92 $172.86 1,302,644
2020-05-19 $172.21 $177.63 $171.14 $172.52 $167.61 1,074,834
2020-05-18 $171.81 $173.47 $168.78 $172.31 $167.41 1,492,117
2020-05-15 $168.03 $171.62 $165.98 $167.43 $162.67 3,709,972
2020-05-14 $162.55 $176.96 $158.89 $176.75 $170.86 2,683,539
2020-05-13 $165.37 $168.61 $160.66 $164.07 $158.60 1,805,145
2020-05-12 $170.22 $171.19 $165.41 $165.57 $160.05 965,411
2020-05-11 $169.19 $169.95 $167.28 $168.78 $163.15 1,145,786
2020-05-08 $166.83 $172.39 $165.68 $171.50 $165.78 1,265,444
2020-05-07 $167.37 $169.69 $163.57 $163.84 $158.38 1,683,633
2020-05-06 $163.41 $169.13 $158.46 $163.81 $158.35 2,422,730
2020-05-05 $156.46 $160.69 $153.96 $155.63 $150.44 1,868,984
2020-05-04 $149.68 $152.87 $147.54 $152.00 $146.93 1,473,247
2020-05-01 $158.30 $158.89 $147.71 $150.27 $145.26 2,692,772
2020-04-30 $173.95 $175.31 $163.97 $164.09 $158.62 1,241,425
2020-04-29 $169.93 $177.17 $168.21 $175.89 $170.03 1,518,978
2020-04-28 $168.39 $170.77 $165.95 $166.27 $160.73 1,198,925
2020-04-27 $167.04 $169.24 $164.64 $166.06 $160.52 1,030,546
2020-04-24 $160.98 $165.57 $158.02 $164.92 $159.42 1,492,528
2020-04-23 $158.44 $160.84 $157.01 $159.45 $154.13 1,404,575
2020-04-22 $154.31 $159.36 $151.29 $158.68 $153.39 1,207,793
2020-04-21 $153.44 $154.18 $147.46 $148.59 $143.64 1,284,703
2020-04-20 $158.79 $160.34 $156.05 $156.30 $151.09 634,822
2020-04-17 $160.93 $162.29 $157.79 $161.21 $155.83 998,115
2020-04-16 $158.21 $160.75 $154.23 $156.65 $151.43 1,562,959
2020-04-15 $158.18 $158.30 $151.11 $153.22 $148.11 1,278,665
2020-04-14 $155.10 $162.34 $153.81 $161.73 $156.34 1,274,733
2020-04-13 $149.50 $152.42 $148.18 $152.09 $147.02 868,569
2020-04-09 $152.15 $157.87 $148.49 $150.12 $145.11 1,303,806
2020-04-08 $149.59 $153.15 $146.91 $152.37 $147.29 1,349,997
2020-04-07 $154.10 $155.00 $146.52 $147.27 $142.36 1,454,117
2020-04-06 $135.21 $149.21 $132.93 $148.50 $143.55 1,846,103
2020-04-03 $130.82 $132.99 $125.56 $127.94 $123.67 1,143,931
2020-04-02 $129.57 $133.79 $129.31 $132.44 $128.02 1,346,403
2020-04-01 $138.70 $141.22 $129.66 $131.61 $127.22 1,661,089
2020-03-31 $150.84 $150.84 $141.53 $143.74 $138.95 2,907,516
2020-03-30 $142.07 $150.57 $142.00 $149.52 $144.53 1,623,722
2020-03-27 $145.04 $147.17 $141.32 $142.24 $137.50 2,240,885
2020-03-26 $140.77 $150.47 $139.06 $149.76 $144.77 1,870,541
2020-03-25 $135.72 $145.94 $134.39 $137.47 $132.89 1,703,164
2020-03-24 $121.70 $136.55 $120.00 $136.36 $131.81 2,776,148
2020-03-23 $114.32 $120.69 $110.19 $116.36 $112.48 2,124,904
2020-03-20 $129.71 $132.55 $113.08 $114.02 $110.22 2,632,573
2020-03-19 $131.88 $135.42 $126.76 $127.36 $123.11 1,955,175
2020-03-18 $132.25 $143.13 $127.36 $132.02 $127.62 2,664,900
2020-03-17 $131.87 $150.44 $125.64 $149.63 $144.64 3,213,596
2020-03-16 $128.69 $140.48 $126.19 $129.50 $125.18 2,752,351
2020-03-13 $132.82 $145.76 $127.89 $145.37 $140.52 2,804,666
2020-03-12 $135.24 $139.00 $125.25 $125.36 $121.18 2,672,898
2020-03-11 $150.13 $152.22 $142.62 $144.92 $140.09 2,730,659
2020-03-10 $148.51 $154.76 $145.58 $154.57 $149.42 2,438,494
2020-03-09 $144.98 $150.49 $144.26 $144.92 $140.09 2,815,758
2020-03-06 $152.05 $156.14 $151.49 $155.68 $150.49 1,858,352
2020-03-05 $156.65 $158.88 $154.48 $156.69 $151.47 1,697,018
2020-03-04 $157.09 $160.71 $154.66 $160.71 $155.35 1,493,454
2020-03-03 $156.81 $159.29 $152.38 $153.81 $148.68 2,397,553
2020-03-02 $154.50 $159.00 $151.71 $158.74 $153.45 2,706,741
2020-02-28 $142.09 $153.93 $142.09 $153.71 $148.58 3,695,232
2020-02-27 $142.81 $148.38 $142.27 $147.99 $143.06 3,589,666
2020-02-26 $149.00 $150.65 $146.22 $147.27 $142.36 1,879,530
2020-02-25 $155.28 $155.99 $147.07 $147.41 $142.49 2,046,877
2020-02-24 $154.75 $156.86 $152.90 $153.73 $148.60 2,649,605
2020-02-21 $165.67 $166.25 $160.81 $161.12 $155.75 1,909,894
2020-02-20 $171.74 $172.42 $165.67 $167.30 $161.72 1,664,537
2020-02-19 $172.21 $174.82 $171.00 $172.98 $166.37 1,069,265
2020-02-18 $167.00 $172.00 $166.67 $169.23 $162.76 1,778,465
2020-02-14 $179.12 $179.76 $174.89 $176.28 $169.54 864,866
2020-02-13 $175.68 $180.08 $174.91 $178.72 $171.89 1,158,098
2020-02-12 $174.00 $176.46 $173.85 $175.97 $169.24 958,016
2020-02-11 $169.21 $173.53 $168.33 $173.04 $166.42 1,268,990
2020-02-10 $164.10 $169.01 $164.08 $168.92 $162.46 1,680,342
2020-02-07 $170.71 $171.27 $164.76 $165.10 $158.79 1,492,780
2020-02-06 $171.43 $173.39 $170.15 $171.74 $165.17 1,370,335
2020-02-05 $176.06 $177.79 $168.80 $171.28 $164.73 3,113,142
2020-02-04 $174.33 $178.80 $173.84 $178.80 $171.96 1,735,912
2020-02-03 $167.27 $170.65 $167.01 $169.93 $163.43 1,181,617
2020-01-31 $171.38 $172.75 $165.25 $165.74 $159.40 1,505,971
2020-01-30 $173.50 $175.37 $169.57 $172.92 $166.31 1,447,964
2020-01-29 $176.35 $176.94 $171.66 $171.72 $165.15 1,029,384
2020-01-28 $172.20 $176.33 $171.70 $175.93 $169.20 938,118
2020-01-27 $174.77 $175.23 $169.85 $170.31 $163.80 1,581,385
2020-01-24 $183.88 $184.50 $178.43 $179.40 $172.54 961,020
2020-01-23 $179.82 $182.66 $179.12 $182.55 $175.57 1,056,877
2020-01-22 $180.00 $182.78 $179.87 $180.13 $173.24 1,084,723
2020-01-21 $177.65 $180.89 $177.57 $178.81 $171.97 1,551,143
2020-01-17 $180.87 $180.90 $177.36 $178.73 $171.90 1,604,769
2020-01-16 $179.50 $181.83 $179.01 $180.91 $173.99 1,197,268
2020-01-15 $177.09 $178.70 $175.85 $177.92 $171.12 922,813
2020-01-14 $175.91 $178.22 $174.07 $177.48 $170.69 1,279,640
2020-01-13 $173.97 $175.11 $173.36 $175.10 $168.41 656,674
2020-01-10 $176.41 $177.43 $171.95 $173.01 $166.40 883,844
2020-01-09 $178.41 $179.42 $174.95 $175.49 $168.78 916,894
2020-01-08 $176.50 $178.66 $175.52 $176.67 $169.92 883,499
2020-01-07 $176.14 $177.77 $174.30 $176.44 $169.69 1,140,522
2020-01-06 $176.32 $177.56 $174.09 $175.05 $168.36 1,266,784
2020-01-03 $179.33 $181.17 $177.86 $179.08 $172.23 833,408
2020-01-02 $180.78 $182.70 $180.02 $182.57 $175.59 1,005,598
2019-12-31 $177.39 $178.51 $176.30 $178.17 $171.36 869,378
2019-12-30 $178.02 $178.92 $175.23 $178.37 $171.55 756,432
2019-12-27 $179.25 $179.71 $177.36 $178.52 $171.70 553,906
2019-12-26 $178.58 $178.80 $177.14 $178.75 $171.92 527,880
2019-12-24 $177.79 $178.19 $176.28 $178.11 $171.30 257,681
2019-12-23 $178.86 $179.24 $176.90 $177.11 $170.34 969,098
2019-12-20 $176.82 $177.84 $174.97 $177.47 $170.69 2,695,150
2019-12-19 $175.70 $176.22 $172.86 $175.46 $168.75 1,187,773
2019-12-18 $175.90 $177.47 $175.26 $175.26 $168.56 1,516,437
2019-12-17 $172.07 $176.12 $172.07 $175.96 $169.23 1,333,394
2019-12-16 $174.74 $175.00 $172.03 $172.06 $165.48 1,305,963
2019-12-13 $170.95 $173.09 $170.12 $171.24 $164.69 1,152,841
2019-12-12 $166.98 $171.92 $166.70 $171.46 $164.90 1,627,547
2019-12-11 $162.78 $167.43 $162.68 $167.12 $160.73 934,073
2019-12-10 $162.29 $164.32 $161.43 $162.37 $156.16 1,190,592
2019-12-09 $163.33 $163.57 $160.63 $160.88 $154.73 770,643
2019-12-06 $163.49 $165.52 $162.85 $162.89 $156.66 989,332
2019-12-05 $160.49 $162.83 $160.08 $161.50 $155.33 1,320,746
2019-12-04 $159.52 $160.79 $158.00 $160.26 $154.13 1,145,037
2019-12-03 $158.00 $159.01 $155.56 $156.38 $150.40 1,993,414
2019-12-02 $163.95 $164.24 $160.39 $161.06 $154.90 1,150,798
2019-11-29 $165.09 $165.57 $163.69 $163.86 $157.60 705,434
2019-11-27 $163.30 $166.26 $162.14 $165.65 $159.32 1,378,622
2019-11-26 $163.85 $164.22 $161.11 $162.13 $155.93 2,035,318
2019-11-25 $160.34 $164.22 $160.30 $163.35 $157.10 1,905,886
2019-11-22 $160.47 $162.65 $157.84 $158.49 $152.43 2,274,694
2019-11-21 $165.86 $166.58 $159.62 $161.59 $155.41 3,498,115
2019-11-20 $176.13 $177.15 $172.86 $173.67 $167.03 1,131,421
2019-11-19 $177.04 $178.00 $173.50 $175.99 $169.26 1,284,992
2019-11-18 $177.59 $178.17 $176.73 $177.00 $170.23 1,064,583
2019-11-15 $178.83 $179.95 $177.11 $177.86 $171.06 1,570,163
2019-11-14 $175.97 $176.97 $174.33 $176.60 $169.04 824,109
2019-11-13 $174.20 $177.35 $173.14 $176.35 $168.80 930,489
2019-11-12 $175.13 $176.23 $173.65 $174.42 $166.95 888,868
2019-11-11 $173.63 $175.34 $171.46 $174.43 $166.96 630,955
2019-11-08 $170.33 $174.28 $170.33 $174.21 $166.75 648,901
2019-11-07 $173.58 $174.00 $171.52 $171.95 $164.59 960,518
2019-11-06 $171.22 $172.76 $168.33 $172.52 $165.14 1,397,973
2019-11-05 $174.17 $175.32 $171.43 $171.98 $164.62 1,715,519
2019-11-04 $174.78 $175.43 $172.46 $174.02 $166.57 1,046,885
2019-11-01 $170.13 $173.14 $169.27 $172.42 $165.04 1,462,541
2019-10-31 $167.67 $170.25 $160.40 $169.04 $161.80 2,595,772
2019-10-30 $171.82 $173.94 $169.21 $172.96 $165.56 1,706,475
2019-10-29 $174.10 $175.32 $170.19 $170.28 $162.99 1,693,582
2019-10-28 $171.02 $175.25 $171.02 $174.78 $167.30 1,580,130
2019-10-25 $167.69 $170.29 $166.80 $169.94 $162.67 1,101,685
2019-10-24 $164.00 $168.95 $163.46 $168.74 $161.52 1,838,377
2019-10-23 $161.14 $162.22 $158.27 $158.72 $151.93 1,141,315
2019-10-22 $163.88 $164.85 $162.34 $162.82 $155.85 1,235,371
2019-10-21 $160.31 $164.29 $159.87 $164.00 $156.98 1,776,437
2019-10-18 $160.63 $162.02 $158.32 $159.69 $152.85 1,186,923
2019-10-17 $162.71 $167.95 $161.04 $161.51 $154.60 1,614,062
2019-10-16 $160.80 $161.97 $159.08 $159.64 $152.81 1,299,884
2019-10-15 $160.08 $163.54 $159.58 $162.56 $155.60 885,626
2019-10-14 $159.62 $160.95 $158.31 $159.00 $152.19 1,140,563
2019-10-11 $160.97 $162.49 $158.93 $160.22 $153.36 1,180,240
2019-10-10 $158.02 $159.26 $156.60 $157.40 $150.66 894,800
2019-10-09 $157.17 $158.81 $156.11 $157.48 $150.74 1,027,582
2019-10-08 $158.76 $159.03 $154.33 $154.52 $147.91 1,485,100
2019-10-07 $160.70 $162.68 $160.20 $161.05 $154.16 975,599
2019-10-04 $157.64 $161.29 $157.47 $161.11 $154.21 1,194,290
2019-10-03 $155.47 $157.69 $153.69 $156.96 $150.24 1,300,268
2019-10-02 $156.28 $157.50 $153.63 $155.05 $148.41 1,588,944
2019-10-01 $160.79 $162.41 $157.73 $158.29 $151.51 919,702
2019-09-30 $159.46 $160.30 $157.65 $159.45 $152.62 1,139,849
2019-09-27 $160.16 $161.32 $157.48 $158.48 $151.70 1,459,134
2019-09-26 $160.88 $162.68 $159.94 $161.95 $155.02 1,281,045
2019-09-25 $156.35 $160.93 $156.17 $160.59 $153.72 1,232,245
2019-09-24 $159.31 $160.55 $155.53 $156.50 $149.80 1,726,008
2019-09-23 $155.20 $158.63 $155.20 $157.58 $150.83 1,122,836
2019-09-20 $158.01 $158.54 $154.37 $155.50 $148.84 3,188,169
2019-09-19 $158.61 $159.30 $156.46 $157.22 $150.49 1,393,878
2019-09-18 $152.59 $158.09 $151.70 $157.98 $151.22 2,735,174
2019-09-17 $153.21 $155.78 $150.16 $152.60 $146.07 2,144,300
2019-09-16 $148.76 $151.92 $148.06 $151.19 $144.72 1,192,212
2019-09-13 $149.58 $151.65 $147.80 $150.32 $143.89 1,879,788
2019-09-12 $152.43 $152.77 $149.39 $149.61 $143.21 2,282,125
2019-09-11 $150.00 $150.77 $148.63 $150.65 $144.20 2,790,205
2019-09-10 $149.77 $149.77 $146.06 $148.75 $142.38 1,885,753
2019-09-09 $151.99 $152.76 $148.53 $150.51 $144.07 2,245,848
2019-09-06 $150.85 $152.52 $150.59 $150.98 $144.52 1,985,381
2019-09-05 $153.68 $155.33 $150.92 $151.00 $144.54 2,581,984
2019-09-04 $151.58 $152.00 $149.97 $150.65 $144.20 1,982,503
2019-09-03 $149.46 $150.39 $147.41 $149.93 $143.51 2,218,899
2019-08-30 $147.98 $148.78 $147.09 $147.90 $141.57 1,820,618
2019-08-29 $145.66 $147.47 $145.10 $146.37 $140.10 1,155,594
2019-08-28 $141.16 $144.05 $140.05 $143.56 $137.41 991,537
2019-08-27 $142.46 $142.93 $140.61 $142.42 $136.32 1,230,330
2019-08-26 $141.00 $141.92 $139.89 $141.29 $135.24 1,020,813
2019-08-23 $142.26 $144.32 $138.56 $139.16 $133.20 1,888,894
2019-08-22 $142.65 $144.52 $141.28 $143.57 $137.42 1,333,394
2019-08-21 $141.62 $142.75 $140.38 $141.90 $135.83 836,245
2019-08-20 $140.26 $142.13 $139.21 $140.37 $134.36 1,157,399
2019-08-19 $138.00 $141.80 $137.20 $140.36 $134.35 1,707,487
2019-08-16 $132.94 $136.59 $132.13 $136.12 $130.29 1,381,207
2019-08-15 $131.32 $133.09 $130.93 $132.04 $126.39 815,452
2019-08-14 $131.90 $134.03 $130.43 $131.11 $125.50 1,152,112
2019-08-13 $132.55 $137.13 $132.28 $135.22 $128.70 1,964,194
2019-08-12 $135.00 $135.90 $133.43 $134.20 $127.72 941,903
2019-08-09 $136.35 $137.26 $134.03 $136.09 $129.52 1,025,625
2019-08-08 $135.94 $137.64 $134.74 $137.33 $130.70 1,554,256
2019-08-07 $134.16 $135.62 $133.46 $134.14 $127.67 1,428,131
2019-08-06 $131.87 $140.77 $131.11 $135.64 $129.10 3,343,545
2019-08-05 $130.10 $130.96 $125.19 $126.46 $120.36 3,480,471
2019-08-02 $135.12 $135.40 $131.49 $133.24 $126.81 2,269,486
2019-08-01 $136.51 $143.95 $135.37 $136.77 $130.17 2,808,933
2019-07-31 $139.58 $139.70 $134.37 $136.32 $129.74 1,331,204
2019-07-30 $138.13 $140.83 $138.00 $140.00 $133.25 615,125
2019-07-29 $139.04 $139.81 $138.59 $139.51 $132.78 922,499
2019-07-26 $140.35 $141.44 $139.26 $139.45 $132.72 1,065,906
2019-07-25 $141.05 $142.08 $139.18 $139.70 $132.96 1,587,174
2019-07-24 $139.88 $142.66 $139.77 $142.65 $135.77 1,356,188
2019-07-23 $137.46 $140.70 $136.87 $140.17 $133.41 1,722,248
2019-07-22 $133.71 $137.27 $132.79 $137.15 $130.53 1,776,424
2019-07-19 $133.53 $133.95 $131.68 $131.96 $125.59 1,171,537
2019-07-18 $125.50 $133.84 $125.50 $133.41 $126.97 2,506,267
2019-07-17 $123.94 $125.99 $122.69 $125.49 $119.44 1,649,688
2019-07-16 $123.11 $123.37 $121.60 $122.50 $116.59 905,517
2019-07-15 $123.05 $123.87 $122.48 $123.54 $117.58 854,780
2019-07-12 $120.34 $123.06 $120.34 $122.92 $116.99 1,412,424
2019-07-11 $119.52 $120.21 $118.14 $120.06 $114.27 1,559,854
2019-07-10 $118.74 $120.75 $118.39 $119.61 $113.84 1,071,869
2019-07-09 $116.13 $117.96 $115.90 $117.78 $112.10 864,241
2019-07-08 $116.88 $117.96 $116.71 $117.35 $111.69 1,107,259
2019-07-05 $117.57 $118.15 $116.33 $117.90 $112.21 930,080
2019-07-03 $119.94 $119.94 $118.42 $119.06 $113.32 1,195,680
2019-07-02 $121.36 $121.36 $118.77 $119.63 $113.86 1,447,809
2019-07-01 $121.84 $123.43 $120.17 $121.72 $115.85 1,450,600
2019-06-28 $118.94 $119.71 $117.76 $118.20 $112.50 1,226,627
2019-06-27 $117.32 $119.23 $117.19 $117.74 $112.06 881,656
2019-06-26 $114.97 $117.10 $113.85 $116.85 $111.21 1,416,633
2019-06-25 $113.73 $115.26 $112.96 $113.07 $107.61 1,578,038
2019-06-24 $114.33 $114.57 $113.18 $113.22 $107.76 1,336,697
2019-06-21 $114.18 $115.00 $113.01 $113.93 $108.43 2,702,228
2019-06-20 $114.26 $114.84 $112.97 $113.79 $108.30 906,400
2019-06-19 $111.95 $113.01 $111.18 $112.26 $106.84 1,187,535
2019-06-18 $109.54 $112.90 $108.82 $111.61 $106.22 1,969,816
2019-06-17 $109.74 $109.91 $107.89 $107.93 $102.72 1,635,406
2019-06-14 $108.86 $110.40 $107.69 $109.70 $104.41 1,190,961
2019-06-13 $110.80 $111.65 $109.91 $110.94 $105.59 1,074,498
2019-06-12 $112.38 $113.84 $109.91 $110.10 $104.79 1,771,475
2019-06-11 $115.14 $116.14 $113.41 $114.23 $108.72 1,498,038
2019-06-10 $110.85 $114.17 $109.67 $113.46 $107.99 1,516,496
2019-06-07 $108.65 $109.89 $107.89 $109.42 $104.14 1,096,706
2019-06-06 $106.53 $108.34 $105.86 $107.86 $102.66 1,939,051
2019-06-05 $106.49 $107.61 $104.45 $106.31 $101.18 1,658,716
2019-06-04 $103.09 $105.45 $101.99 $105.32 $100.24 2,074,240
2019-06-03 $103.76 $104.78 $101.34 $101.78 $96.87 1,923,392
2019-05-31 $102.90 $105.06 $102.66 $103.07 $98.10 1,373,065
2019-05-30 $103.86 $105.51 $103.59 $104.50 $99.46 1,777,805
2019-05-29 $101.92 $103.72 $101.91 $103.39 $98.40 1,897,110
2019-05-28 $105.24 $105.24 $102.40 $102.74 $97.78 2,574,310
2019-05-24 $105.16 $105.73 $103.66 $103.81 $98.80 1,007,397
2019-05-23 $104.27 $104.92 $102.93 $104.53 $99.49 1,423,202
2019-05-22 $105.73 $106.64 $105.12 $105.89 $100.78 1,255,793
2019-05-21 $107.03 $108.40 $106.61 $106.83 $101.68 1,738,038
2019-05-20 $105.62 $107.27 $105.05 $105.61 $100.51 2,152,483
2019-05-17 $107.72 $110.32 $107.35 $108.60 $103.36 1,747,471
2019-05-16 $109.73 $110.02 $108.42 $108.78 $103.53 1,956,787
2019-05-15 $108.79 $111.16 $108.34 $110.35 $105.03 2,461,139
2019-05-14 $109.28 $110.90 $108.28 $109.57 $104.28 1,999,944
2019-05-13 $110.21 $111.44 $108.20 $108.83 $102.87 1,965,112
2019-05-10 $114.09 $116.17 $111.87 $114.02 $107.78 2,132,877
2019-05-09 $113.32 $114.70 $111.10 $114.13 $107.88 2,751,072
2019-05-08 $116.25 $117.03 $114.22 $114.55 $108.28 2,311,215
2019-05-07 $119.55 $119.76 $114.41 $116.96 $110.56 4,589,412
2019-05-06 $125.09 $125.61 $123.87 $124.61 $117.79 1,458,737
2019-05-03 $128.52 $129.03 $127.60 $128.47 $121.44 1,257,742
2019-05-02 $126.06 $128.93 $125.65 $128.17 $121.16 1,476,556
2019-05-01 $128.43 $128.90 $125.95 $125.96 $119.07 825,717
2019-04-30 $126.05 $127.63 $125.71 $127.48 $120.50 1,119,890
2019-04-29 $125.61 $126.45 $124.74 $126.05 $119.15 1,220,714
2019-04-26 $124.29 $125.88 $123.28 $125.79 $118.91 1,196,826
2019-04-25 $127.12 $128.21 $123.94 $125.41 $118.55 1,305,748
2019-04-24 $123.52 $127.42 $123.02 $125.64 $118.76 1,187,615
2019-04-23 $123.28 $123.83 $122.58 $123.16 $116.42 1,208,883
2019-04-22 $123.76 $123.76 $122.74 $123.07 $116.34 648,770
2019-04-18 $124.39 $124.58 $123.23 $124.20 $117.40 1,080,572
2019-04-17 $125.50 $125.84 $122.45 $123.72 $116.95 1,503,766
2019-04-16 $122.80 $124.51 $122.67 $124.35 $117.55 1,942,567
2019-04-15 $123.52 $123.59 $121.21 $122.25 $115.56 1,322,648
2019-04-12 $124.17 $124.50 $122.12 $123.43 $116.68 1,299,231
2019-04-11 $124.15 $124.38 $122.24 $122.91 $116.18 1,037,183
2019-04-10 $121.89 $123.62 $121.75 $123.34 $116.59 1,060,514
2019-04-09 $122.28 $123.56 $121.21 $122.13 $115.45 1,553,263
2019-04-08 $124.00 $124.90 $123.19 $124.72 $117.90 926,483
2019-04-05 $124.57 $125.50 $123.81 $124.34 $117.54 1,145,676
2019-04-04 $124.01 $125.26 $123.10 $123.99 $117.21 898,097
2019-04-03 $123.30 $124.20 $122.68 $124.07 $117.28 1,960,882
2019-04-02 $122.72 $122.89 $121.23 $121.95 $115.28 894,301
2019-04-01 $119.88 $122.26 $119.41 $122.16 $115.48 1,239,932
2019-03-29 $118.75 $119.60 $118.12 $119.41 $112.88 1,219,602
2019-03-28 $118.56 $119.08 $116.43 $117.47 $111.04 808,516
2019-03-27 $120.17 $120.86 $116.70 $118.10 $111.64 1,474,317
2019-03-26 $120.61 $121.25 $119.25 $120.04 $113.47 1,079,916
2019-03-25 $120.25 $121.00 $118.78 $119.40 $112.87 872,467
2019-03-22 $122.95 $123.93 $120.32 $120.53 $113.93 1,593,083
2019-03-21 $120.13 $124.68 $119.98 $123.80 $117.03 1,484,602
2019-03-20 $120.33 $120.88 $119.04 $119.93 $113.37 1,301,764
2019-03-19 $119.99 $120.99 $119.77 $120.16 $113.58 1,256,055
2019-03-18 $119.89 $121.68 $119.36 $119.88 $113.32 1,775,500
2019-03-15 $118.09 $120.32 $117.84 $119.62 $113.07 2,949,806
2019-03-14 $116.81 $118.62 $116.54 $117.19 $110.78 1,449,014
2019-03-13 $117.39 $118.22 $116.17 $116.88 $110.48 1,616,045
2019-03-12 $117.43 $117.83 $116.17 $116.67 $110.29 1,407,307
2019-03-11 $114.82 $117.32 $114.70 $116.93 $110.53 1,446,167
2019-03-08 $113.03 $114.32 $112.41 $113.95 $107.71 1,404,585
2019-03-07 $115.05 $115.64 $113.29 $114.63 $108.36 1,716,153
2019-03-06 $115.43 $115.74 $114.18 $114.50 $108.23 1,715,020
2019-03-05 $115.89 $116.85 $115.24 $115.24 $108.93 1,445,193
2019-03-04 $116.94 $117.75 $115.29 $116.71 $110.32 1,366,932
2019-03-01 $116.64 $117.63 $115.20 $115.78 $109.44 1,273,836
2019-02-28 $114.18 $115.67 $113.70 $115.49 $109.17 1,604,070
2019-02-27 $115.53 $115.77 $112.70 $114.90 $108.61 2,097,071
2019-02-26 $115.83 $116.55 $115.69 $116.12 $109.77 1,447,916
2019-02-25 $116.53 $117.45 $115.68 $115.76 $109.43 1,611,771
2019-02-22 $113.89 $115.56 $113.07 $114.49 $108.23 4,037,572
2019-02-21 $114.72 $114.72 $111.68 $112.99 $106.81 2,604,832
2019-02-20 $108.75 $113.32 $108.57 $112.87 $106.69 3,022,361
2019-02-19 $108.50 $110.30 $108.10 $108.26 $102.34 6,295,905
2019-02-15 $108.26 $108.26 $106.33 $108.19 $102.27 1,401,663
2019-02-14 $106.75 $108.49 $106.51 $107.14 $101.28 1,013,588
2019-02-13 $107.52 $108.50 $107.32 $107.88 $101.27 1,075,791
2019-02-12 $106.81 $107.65 $106.40 $107.20 $100.63 756,963
2019-02-11 $106.18 $106.60 $105.25 $105.62 $99.15 1,046,186
2019-02-08 $103.80 $105.61 $103.45 $105.60 $99.13 889,896
2019-02-07 $106.62 $107.14 $104.80 $105.48 $99.01 1,476,770
2019-02-06 $106.99 $109.14 $106.98 $107.82 $101.21 1,993,012
2019-02-05 $106.98 $107.46 $105.90 $106.78 $100.24 964,070
2019-02-04 $107.00 $107.30 $105.76 $107.03 $100.47 1,499,266
2019-02-01 $106.94 $107.68 $106.15 $106.96 $100.40 1,442,998
2019-01-31 $105.42 $108.65 $104.66 $106.57 $100.04 2,217,062
2019-01-30 $103.98 $106.37 $101.87 $105.98 $99.48 2,494,154
2019-01-29 $102.40 $102.43 $100.35 $100.99 $94.80 1,839,656
2019-01-28 $99.11 $102.78 $98.65 $101.68 $95.45 1,682,900
2019-01-25 $100.12 $102.33 $100.08 $101.39 $95.18 1,842,044
2019-01-24 $94.72 $98.60 $94.00 $98.29 $92.27 1,843,672
2019-01-23 $94.00 $94.51 $91.06 $91.85 $86.22 1,361,851
2019-01-22 $95.18 $95.18 $92.58 $93.21 $87.50 1,548,533
2019-01-18 $94.06 $97.11 $93.62 $95.73 $89.86 1,516,420
2019-01-17 $90.47 $93.01 $89.93 $92.92 $87.22 1,853,168
2019-01-16 $91.92 $93.00 $90.80 $90.96 $85.38 1,134,486
2019-01-15 $93.22 $93.79 $91.81 $92.52 $86.85 764,447
2019-01-14 $92.82 $93.52 $91.76 $92.43 $86.76 899,220
2019-01-11 $93.05 $94.99 $93.00 $94.03 $88.27 793,272
2019-01-10 $92.54 $93.91 $92.01 $93.71 $87.97 1,130,958
2019-01-09 $91.97 $94.51 $91.97 $93.48 $87.75 1,472,175
2019-01-08 $93.49 $93.49 $89.36 $91.13 $85.54 1,847,014
2019-01-07 $91.27 $93.42 $90.65 $92.60 $86.92 1,333,614
2019-01-04 $87.25 $91.38 $87.21 $91.30 $85.70 1,692,244
2019-01-03 $88.41 $90.00 $85.69 $85.81 $80.55 1,868,351
2019-01-02 $87.53 $91.69 $87.53 $90.91 $85.34 1,225,013
2018-12-31 $90.01 $90.45 $88.33 $89.49 $84.01 1,044,646
2018-12-28 $88.30 $90.34 $88.00 $88.63 $83.20 1,255,979
2018-12-27 $84.73 $88.41 $84.69 $88.30 $82.89 1,521,038
2018-12-26 $82.05 $86.09 $80.65 $86.05 $80.78 1,663,987
2018-12-24 $84.58 $85.09 $81.14 $81.23 $76.25 1,700,210
2018-12-21 $86.82 $88.73 $84.61 $85.67 $80.42 4,273,027
2018-12-20 $86.99 $88.15 $84.83 $85.90 $80.64 2,140,142
2018-12-19 $89.64 $92.01 $86.33 $86.94 $81.61 2,504,322
2018-12-18 $90.13 $93.13 $89.66 $90.02 $84.50 2,340,199
2018-12-17 $89.44 $91.23 $88.30 $88.94 $83.49 2,065,481
2018-12-14 $91.13 $91.95 $89.48 $89.51 $84.02 1,900,103
2018-12-13 $93.96 $94.48 $92.05 $92.68 $87.00 1,105,457
2018-12-12 $94.89 $94.89 $91.80 $93.54 $87.81 2,107,581
2018-12-11 $94.27 $95.41 $91.67 $92.73 $87.05 1,682,805
2018-12-10 $92.22 $93.45 $91.18 $92.28 $86.62 1,156,850
2018-12-07 $95.42 $96.01 $91.60 $92.19 $86.54 1,191,537
2018-12-06 $94.21 $95.61 $93.45 $95.56 $89.70 2,194,399
2018-12-04 $99.21 $99.89 $95.73 $95.92 $90.04 2,642,861
2018-12-03 $100.46 $101.64 $99.63 $101.15 $94.95 2,311,980
2018-11-30 $96.47 $98.68 $96.00 $98.56 $92.52 1,499,706
2018-11-29 $98.10 $98.59 $96.60 $96.69 $90.76 1,041,701
2018-11-28 $97.22 $98.89 $95.68 $98.73 $92.68 1,358,548
2018-11-27 $95.17 $96.56 $94.81 $96.33 $90.43 1,160,104
2018-11-26 $95.77 $96.07 $94.12 $95.83 $89.96 1,311,469
2018-11-23 $94.17 $95.84 $93.00 $94.31 $88.53 693,252
2018-11-21 $95.62 $96.40 $93.80 $94.74 $88.93 1,192,428
2018-11-20 $90.36 $95.61 $90.25 $94.48 $88.69 1,625,442
2018-11-19 $96.11 $96.91 $92.09 $92.33 $86.67 2,501,878
2018-11-16 $92.59 $97.68 $91.83 $96.90 $90.96 3,026,319
2018-11-15 $91.27 $95.05 $90.76 $94.44 $88.65 2,026,767
2018-11-14 $94.22 $95.15 $92.11 $92.32 $85.98 2,093,872
2018-11-13 $92.73 $95.44 $92.73 $93.42 $87.00 2,476,755
2018-11-12 $93.74 $95.05 $91.64 $92.29 $85.95 1,959,758
2018-11-09 $96.00 $96.73 $94.41 $95.28 $88.74 1,648,999
2018-11-08 $95.71 $97.47 $95.33 $97.05 $90.38 1,430,544
2018-11-07 $96.04 $97.19 $93.98 $96.51 $89.88 2,255,898
2018-11-06 $92.84 $95.22 $92.15 $95.05 $88.52 1,585,628
2018-11-05 $93.28 $94.01 $91.26 $92.51 $86.16 2,468,995
2018-11-02 $95.10 $95.99 $92.58 $93.29 $86.88 1,578,787
2018-11-01 $91.95 $95.49 $91.31 $94.92 $88.40 2,951,610
2018-10-31 $92.71 $92.75 $90.04 $91.54 $85.25 1,688,112
2018-10-30 $88.50 $92.48 $87.02 $91.60 $85.31 2,899,588
2018-10-29 $88.67 $89.04 $84.59 $85.13 $79.28 2,113,180
2018-10-26 $87.00 $89.06 $86.00 $87.21 $81.22 2,685,555
2018-10-25 $87.54 $89.57 $87.00 $89.03 $82.91 1,619,230
2018-10-24 $89.21 $89.56 $85.89 $86.00 $80.09 2,312,613
2018-10-23 $87.86 $90.82 $87.02 $90.49 $84.27 1,412,128
2018-10-22 $91.11 $91.57 $89.09 $90.28 $84.08 1,996,054
2018-10-19 $91.61 $92.82 $90.12 $90.81 $84.57 1,961,519
2018-10-18 $93.29 $93.55 $91.09 $91.34 $85.07 1,584,390
2018-10-17 $96.98 $97.00 $93.21 $93.82 $87.38 1,937,807
2018-10-16 $91.65 $93.14 $90.90 $92.96 $86.57 1,624,400
2018-10-15 $93.07 $93.52 $91.06 $91.09 $84.83 1,564,531
2018-10-12 $94.09 $94.92 $91.65 $93.19 $86.79 1,481,953
2018-10-11 $94.12 $95.98 $91.29 $91.77 $85.47 2,129,825
2018-10-10 $97.63 $97.85 $93.74 $93.85 $87.40 3,576,527
2018-10-09 $100.18 $101.21 $97.75 $99.15 $92.34 2,344,674
2018-10-08 $99.02 $99.64 $97.33 $99.22 $92.40 1,203,126
2018-10-05 $101.44 $101.73 $98.54 $99.34 $92.52 1,472,424
2018-10-04 $101.88 $101.99 $98.89 $101.35 $94.39 3,039,737
2018-10-03 $101.60 $102.97 $100.13 $102.81 $95.75 1,279,520
2018-10-02 $100.70 $102.84 $100.63 $100.97 $94.03 1,279,137
2018-10-01 $102.46 $102.66 $100.52 $100.76 $93.84 1,400,569
2018-09-28 $100.76 $102.43 $99.58 $101.71 $94.72 2,777,825
2018-09-27 $101.31 $102.00 $100.77 $100.91 $93.98 1,228,930
2018-09-26 $101.40 $102.96 $100.47 $100.58 $93.67 1,490,573
2018-09-25 $104.22 $104.40 $102.07 $102.36 $95.33 1,260,806
2018-09-24 $103.44 $105.13 $103.17 $104.38 $97.21 1,126,618
2018-09-21 $104.72 $105.45 $103.54 $104.52 $97.34 3,195,258
2018-09-20 $103.33 $104.62 $103.05 $103.92 $96.78 2,379,226
2018-09-19 $103.80 $104.02 $101.93 $102.45 $95.41 1,647,522
2018-09-18 $103.70 $104.64 $102.97 $103.59 $96.47 1,474,167
2018-09-17 $104.56 $105.24 $102.92 $103.27 $96.18 1,493,952
2018-09-14 $104.50 $105.65 $103.85 $104.47 $97.29 1,386,403
2018-09-13 $104.50 $107.50 $103.69 $104.16 $97.01 1,397,242
2018-09-12 $101.88 $103.28 $100.30 $102.90 $95.83 2,236,943
2018-09-11 $105.09 $106.31 $104.65 $105.62 $98.37 1,790,636
2018-09-10 $105.11 $105.97 $103.50 $105.69 $98.43 1,680,150
2018-09-07 $106.64 $107.78 $103.89 $104.18 $97.02 2,120,302
2018-09-06 $116.75 $118.43 $106.12 $107.28 $99.91 3,692,687
2018-09-05 $117.46 $119.30 $116.87 $118.83 $110.67 1,566,571
2018-09-04 $117.30 $118.55 $115.45 $118.19 $110.07 1,694,804
2018-08-31 $116.72 $117.52 $116.02 $116.21 $108.23 853,424
2018-08-30 $116.42 $117.53 $116.11 $116.75 $108.73 1,100,578
2018-08-29 $117.43 $117.73 $116.22 $116.73 $108.71 1,037,784
2018-08-28 $117.76 $118.30 $115.94 $117.36 $109.30 824,181
2018-08-27 $116.30 $118.35 $115.86 $117.48 $109.41 1,106,423
2018-08-24 $114.79 $115.78 $114.33 $115.44 $107.51 853,839
2018-08-23 $113.74 $114.74 $113.39 $113.93 $106.10 766,273
2018-08-22 $113.02 $114.71 $112.21 $114.01 $106.18 1,158,346
2018-08-21 $111.05 $113.83 $110.93 $113.29 $105.51 1,453,605
2018-08-20 $112.82 $112.88 $110.63 $110.93 $103.31 1,242,778
2018-08-17 $110.93 $113.06 $108.36 $112.40 $104.68 2,816,365
2018-08-16 $113.42 $114.00 $111.81 $112.24 $104.53 1,482,126
2018-08-15 $113.88 $114.14 $111.74 $112.75 $105.01 1,722,452
2018-08-14 $116.78 $117.37 $115.18 $115.32 $107.40 1,094,402
2018-08-13 $114.75 $116.19 $114.26 $116.15 $107.47 1,582,192
2018-08-10 $115.31 $116.26 $113.21 $114.23 $105.70 2,340,587
2018-08-09 $117.46 $118.15 $116.62 $116.77 $108.05 999,063
2018-08-08 $118.13 $119.19 $115.62 $118.17 $109.34 1,241,207
2018-08-07 $118.33 $119.15 $117.06 $118.16 $109.33 1,414,313
2018-08-06 $118.87 $119.33 $117.86 $118.27 $109.43 1,151,741
2018-08-03 $118.45 $119.70 $117.29 $119.59 $110.66 1,247,949
2018-08-02 $115.31 $118.71 $114.50 $118.47 $109.62 1,623,379
2018-08-01 $117.76 $119.17 $116.24 $116.71 $107.99 1,839,088
2018-07-31 $111.89 $122.40 $111.60 $117.42 $108.65 4,868,324
2018-07-30 $107.32 $108.03 $105.42 $106.30 $98.36 1,863,505
2018-07-27 $105.82 $108.93 $105.61 $107.57 $99.53 1,419,196
2018-07-26 $104.46 $105.91 $104.25 $105.23 $97.37 1,549,046
2018-07-25 $103.95 $104.52 $101.42 $104.44 $96.64 1,564,204
2018-07-24 $107.67 $108.60 $103.67 $103.95 $96.18 1,688,413
2018-07-23 $106.72 $107.31 $104.68 $106.94 $98.95 852,919
2018-07-20 $108.01 $108.01 $106.45 $106.92 $98.93 1,105,768
2018-07-19 $109.21 $109.78 $107.07 $108.49 $100.39 1,314,783
2018-07-18 $107.62 $110.82 $107.45 $110.23 $102.00 1,753,335
2018-07-17 $103.62 $106.04 $103.62 $105.89 $97.98 2,037,756
2018-07-16 $104.70 $104.72 $103.96 $104.16 $96.38 903,912
2018-07-13 $104.59 $105.07 $104.14 $104.86 $97.03 606,876
2018-07-12 $104.06 $104.82 $103.49 $104.55 $96.74 1,363,379
2018-07-11 $105.40 $106.43 $103.03 $103.26 $95.55 1,120,403
2018-07-10 $106.61 $107.02 $105.58 $106.06 $98.14 1,086,630
2018-07-09 $105.11 $105.99 $104.28 $105.96 $98.04 769,954
2018-07-06 $103.17 $105.00 $102.25 $104.87 $97.04 676,312
2018-07-05 $102.61 $103.50 $101.75 $103.43 $95.70 1,031,482
2018-07-03 $103.86 $103.86 $101.45 $101.60 $94.01 803,832
2018-07-02 $101.28 $103.87 $100.36 $103.80 $96.05 1,366,009
2018-06-29 $102.43 $103.97 $102.08 $102.53 $94.87 1,727,626
2018-06-28 $100.53 $101.89 $99.84 $101.81 $94.20 1,564,223
2018-06-27 $104.81 $105.09 $100.57 $100.64 $93.12 1,469,026
2018-06-26 $105.11 $105.61 $103.76 $104.59 $96.78 1,492,583
2018-06-25 $105.43 $105.43 $101.74 $104.14 $96.36 2,198,886
2018-06-22 $107.11 $108.96 $105.29 $106.56 $98.60 2,896,037
2018-06-21 $110.43 $111.32 $109.62 $110.31 $102.07 1,142,202
2018-06-20 $111.07 $111.78 $109.32 $109.77 $101.57 1,202,060
2018-06-19 $110.42 $111.28 $109.14 $110.58 $102.32 1,080,035
2018-06-18 $111.83 $112.39 $109.83 $112.05 $103.68 1,202,039
2018-06-15 $113.16 $113.16 $111.31 $112.84 $104.41 1,728,023
2018-06-14 $113.50 $113.75 $112.36 $113.13 $104.68 1,039,029
2018-06-13 $113.90 $114.39 $112.48 $112.96 $104.52 1,415,985
2018-06-12 $113.12 $113.68 $111.53 $113.59 $105.10 1,174,704
2018-06-11 $113.82 $114.66 $112.33 $112.47 $104.07 1,306,356
2018-06-08 $114.39 $114.57 $113.14 $114.20 $105.67 1,369,690
2018-06-07 $115.45 $116.57 $114.45 $115.93 $107.27 1,899,059
2018-06-06 $118.14 $118.56 $116.90 $117.43 $108.66 1,596,984
2018-06-05 $117.04 $118.19 $116.57 $118.13 $109.31 1,084,471
2018-06-04 $115.28 $117.12 $115.17 $116.24 $107.56 853,989
2018-06-01 $114.51 $116.42 $113.85 $115.84 $107.19 1,381,708
2018-05-31 $113.92 $115.02 $112.86 $113.23 $104.77 1,373,184
2018-05-30 $114.52 $115.33 $113.30 $114.01 $105.49 973,239
2018-05-29 $113.50 $114.46 $112.08 $113.65 $105.16 1,240,958
2018-05-25 $113.29 $114.96 $113.16 $114.32 $105.78 825,652
2018-05-24 $113.11 $113.90 $111.66 $113.53 $105.05 1,366,135
2018-05-23 $112.32 $113.32 $111.34 $113.30 $104.84 1,057,505
2018-05-22 $112.20 $114.38 $112.18 $113.62 $105.13 1,335,929
2018-05-21 $110.87 $111.89 $109.85 $111.44 $103.11 1,280,957
2018-05-18 $111.45 $111.45 $107.82 $109.39 $101.22 2,021,920
2018-05-17 $113.40 $114.36 $111.83 $113.24 $104.78 1,309,732
2018-05-16 $111.77 $114.02 $111.63 $113.67 $105.18 1,157,204
2018-05-15 $111.83 $112.00 $110.25 $111.33 $103.01 1,364,034
2018-05-14 $111.38 $113.93 $111.38 $112.73 $104.31 1,513,511
2018-05-11 $110.79 $111.78 $110.41 $111.07 $102.09 950,149
2018-05-10 $109.68 $111.20 $109.19 $111.06 $102.08 708,076
2018-05-09 $107.50 $109.22 $106.90 $109.17 $100.35 1,146,422
2018-05-08 $105.66 $107.21 $105.52 $106.90 $98.26 1,160,281
2018-05-07 $107.00 $107.25 $106.12 $106.71 $98.09 1,188,371
2018-05-04 $102.47 $106.71 $101.68 $106.66 $98.04 1,334,776
2018-05-03 $101.45 $103.35 $100.45 $102.99 $94.67 1,037,985
2018-05-02 $102.60 $103.83 $101.87 $102.17 $93.91 1,103,154
2018-05-01 $101.65 $102.62 $100.39 $102.33 $94.06 1,357,252
2018-04-30 $102.51 $103.24 $100.89 $101.74 $93.52 1,618,081
2018-04-27 $101.57 $103.65 $99.06 $102.18 $93.92 2,708,656
2018-04-26 $99.47 $101.25 $99.23 $100.83 $92.68 1,673,964
2018-04-25 $99.75 $100.49 $97.94 $98.65 $90.68 1,605,456
2018-04-24 $102.43 $102.88 $98.07 $99.56 $91.51 1,815,483
2018-04-23 $102.26 $102.56 $100.08 $101.00 $92.84 2,002,050
2018-04-20 $102.63 $103.40 $100.89 $101.48 $93.28 1,558,757
2018-04-19 $106.60 $106.60 $101.89 $102.29 $94.02 1,915,504
2018-04-18 $108.57 $109.15 $106.59 $108.24 $99.49 1,076,258
2018-04-17 $110.15 $111.03 $109.17 $110.62 $101.68 1,376,641
2018-04-16 $108.66 $109.58 $107.20 $108.85 $100.05 1,027,944
2018-04-13 $110.23 $110.25 $106.97 $107.59 $98.89 922,756
2018-04-12 $107.58 $109.46 $107.06 $109.12 $100.30 1,176,617
2018-04-11 $107.22 $108.84 $106.40 $106.64 $98.02 1,198,577
2018-04-10 $106.04 $109.47 $105.69 $108.57 $99.80 1,384,386
2018-04-09 $105.14 $107.88 $103.62 $103.79 $95.40 1,506,241
2018-04-06 $106.72 $108.25 $103.54 $104.07 $95.66 1,664,299
2018-04-05 $110.79 $111.60 $108.24 $108.71 $99.92 1,659,938
2018-04-04 $104.92 $109.67 $103.63 $109.25 $100.42 1,129,086
2018-04-03 $106.40 $107.76 $105.24 $107.57 $98.88 1,281,249
2018-04-02 $108.31 $108.64 $104.03 $105.33 $96.82 1,394,818
2018-03-29 $107.49 $110.53 $106.17 $109.01 $100.20 1,122,990
2018-03-28 $107.63 $108.82 $105.05 $106.57 $97.96 1,492,970
2018-03-27 $114.14 $114.36 $107.00 $107.81 $99.10 1,372,606
2018-03-26 $110.69 $113.49 $110.20 $113.36 $104.20 2,090,950
2018-03-23 $113.43 $113.43 $108.16 $108.18 $99.44 2,121,497
2018-03-22 $116.09 $117.28 $112.79 $112.92 $103.79 1,586,380
2018-03-21 $117.59 $119.81 $117.39 $118.06 $108.52 1,433,167
2018-03-20 $115.71 $118.78 $114.86 $117.19 $107.72 2,796,391
2018-03-19 $118.31 $118.95 $111.05 $115.98 $106.61 4,071,455
2018-03-16 $121.51 $121.62 $120.15 $120.62 $110.87 1,574,409
2018-03-15 $120.56 $122.46 $119.84 $120.81 $111.05 946,547
2018-03-14 $121.84 $121.89 $119.72 $120.44 $110.71 868,849
2018-03-13 $123.41 $123.96 $120.05 $120.48 $110.74 1,094,739
2018-03-12 $122.00 $123.11 $121.02 $122.39 $112.50 1,009,125
2018-03-09 $117.67 $121.34 $117.01 $121.15 $111.36 1,196,402
2018-03-08 $118.05 $118.07 $116.37 $117.00 $107.54 718,655
2018-03-07 $115.30 $117.84 $115.14 $117.45 $107.96 1,298,232
2018-03-06 $114.77 $116.72 $114.19 $116.07 $106.69 1,038,540
2018-03-05 $112.61 $115.13 $111.79 $113.83 $104.63 878,221
2018-03-02 $110.05 $113.28 $109.39 $113.01 $103.88 962,660
2018-03-01 $112.92 $114.69 $110.25 $111.21 $102.22 1,193,146
2018-02-28 $114.19 $115.00 $112.98 $113.31 $104.15 1,071,358
2018-02-27 $114.47 $115.61 $113.04 $113.46 $104.29 907,501
2018-02-26 $111.19 $114.72 $111.19 $114.67 $105.40 1,120,383
2018-02-23 $109.93 $110.66 $108.72 $110.47 $101.54 1,254,679
2018-02-22 $111.67 $111.90 $108.29 $108.91 $100.11 1,498,293
2018-02-21 $110.81 $111.48 $109.24 $109.67 $100.81 1,557,705
2018-02-20 $107.28 $112.07 $107.00 $110.55 $101.62 2,009,169
2018-02-16 $108.54 $110.77 $107.45 $107.52 $98.83 1,743,695
2018-02-15 $108.75 $109.29 $103.71 $108.87 $100.07 2,878,498
2018-02-14 $103.09 $108.43 $102.89 $107.47 $98.78 2,049,460
2018-02-13 $103.31 $104.62 $102.76 $104.21 $95.26 1,924,134
2018-02-12 $101.75 $104.81 $101.20 $103.91 $94.99 1,682,974
2018-02-09 $99.71 $101.81 $96.12 $100.90 $92.24 1,567,226
2018-02-08 $103.01 $103.84 $97.58 $98.54 $90.08 2,213,459
2018-02-07 $104.37 $105.43 $102.07 $102.66 $93.85 1,599,780
2018-02-06 $99.12 $105.30 $98.73 $105.23 $96.20 2,045,653
2018-02-05 $106.00 $107.30 $101.19 $101.20 $92.51 1,526,442
2018-02-02 $110.04 $110.18 $106.47 $106.52 $97.38 1,400,848
2018-02-01 $109.27 $113.12 $109.07 $111.15 $101.61 1,384,357
2018-01-31 $110.03 $111.04 $109.05 $109.80 $100.37 1,131,906
2018-01-30 $111.38 $112.02 $108.93 $109.41 $100.02 1,368,130
2018-01-29 $113.37 $113.73 $111.31 $112.13 $102.50 1,394,808
2018-01-26 $111.00 $115.69 $110.34 $113.44 $103.70 2,293,050
2018-01-25 $117.29 $121.65 $112.59 $113.09 $103.38 1,814,082
2018-01-24 $115.72 $116.62 $113.95 $114.93 $105.06 1,228,747
2018-01-23 $114.82 $116.35 $114.48 $116.01 $106.05 1,154,849
2018-01-22 $115.01 $115.88 $113.77 $114.59 $104.75 1,072,814
2018-01-19 $114.75 $115.12 $113.59 $115.02 $105.15 964,937
2018-01-18 $112.84 $115.83 $112.01 $114.65 $104.81 1,322,843
2018-01-17 $109.25 $114.41 $108.67 $113.49 $103.75 2,021,435
2018-01-16 $108.53 $109.25 $107.13 $107.66 $98.42 1,291,999
2018-01-12 $106.65 $108.30 $106.29 $107.29 $98.08 987,065
2018-01-11 $106.64 $106.75 $104.96 $106.24 $97.12 968,095
2018-01-10 $108.41 $108.41 $104.71 $106.28 $97.16 1,298,753
2018-01-09 $110.33 $110.71 $108.63 $109.20 $99.83 830,817
2018-01-08 $108.55 $110.94 $108.55 $110.16 $100.70 747,341
2018-01-05 $108.38 $110.68 $107.90 $109.86 $100.43 1,392,374
2018-01-04 $107.95 $109.48 $106.35 $107.56 $98.33 1,906,387
2018-01-03 $105.86 $107.58 $104.98 $107.37 $98.15 2,716,673
2018-01-02 $105.76 $106.63 $104.92 $106.13 $97.02 1,674,179
2017-12-29 $107.83 $108.17 $104.94 $105.07 $96.05 1,077,333
2017-12-28 $108.12 $108.92 $107.17 $107.85 $98.59 944,257
2017-12-27 $107.90 $108.36 $106.56 $107.28 $98.07 708,422
2017-12-26 $108.61 $109.32 $107.13 $107.65 $98.41 502,661
2017-12-22 $108.79 $109.61 $107.74 $109.32 $99.94 583,871
2017-12-21 $112.50 $112.70 $108.50 $108.62 $99.30 1,246,253
2017-12-20 $113.10 $114.43 $111.38 $112.45 $102.80 1,521,017
2017-12-19 $111.00 $112.15 $110.42 $111.62 $102.04 1,288,450
2017-12-18 $109.57 $112.22 $109.01 $111.22 $101.67 1,572,503
2017-12-15 $104.33 $106.22 $103.18 $105.63 $96.56 2,335,485
2017-12-14 $105.54 $106.32 $103.95 $104.42 $95.46 1,319,774
2017-12-13 $103.26 $104.27 $102.31 $103.87 $94.95 1,155,372
2017-12-12 $103.81 $104.03 $102.03 $103.06 $94.21 1,271,395
2017-12-11 $104.25 $104.69 $102.49 $103.85 $94.94 1,000,646
2017-12-08 $105.08 $105.83 $103.81 $103.98 $95.05 987,037
2017-12-07 $103.11 $105.00 $102.86 $104.58 $95.60 1,146,919
2017-12-06 $101.84 $102.97 $101.15 $102.74 $93.92 1,213,795
2017-12-05 $101.15 $104.66 $100.05 $102.64 $93.83 1,431,809
2017-12-04 $104.70 $104.89 $100.20 $100.88 $92.22 1,855,190
2017-12-01 $101.26 $104.00 $99.72 $103.87 $94.95 2,205,134
2017-11-30 $101.50 $104.33 $100.97 $102.24 $93.46 3,569,483
2017-11-29 $107.16 $107.38 $98.91 $100.35 $91.74 3,455,587
2017-11-28 $104.27 $107.22 $104.27 $107.16 $97.96 1,652,239
2017-11-27 $103.64 $105.10 $102.30 $104.39 $95.43 1,278,115
2017-11-24 $104.73 $105.42 $104.08 $105.04 $96.02 891,437
2017-11-22 $105.68 $105.68 $103.87 $104.47 $95.50 1,200,511
2017-11-21 $103.26 $104.88 $103.25 $104.73 $95.74 1,439,160
2017-11-20 $101.99 $103.25 $101.72 $102.51 $93.71 1,615,509
2017-11-17 $105.76 $106.52 $101.53 $101.65 $92.92 1,639,231
2017-11-16 $103.49 $106.96 $102.79 $104.77 $95.78 2,142,005
2017-11-15 $102.04 $103.31 $100.51 $102.95 $94.11 1,996,168
2017-11-14 $101.34 $102.21 $100.70 $102.15 $93.38 1,778,402
2017-11-13 $101.52 $103.03 $101.23 $101.93 $92.65 2,236,636
2017-11-10 $102.20 $103.10 $101.61 $102.44 $93.11 2,085,641
2017-11-09 $106.53 $106.54 $101.78 $102.40 $93.07 1,983,881
2017-11-08 $107.59 $107.85 $106.30 $107.08 $97.33 1,054,804
2017-11-07 $105.43 $107.56 $105.16 $107.50 $97.71 1,224,894
2017-11-06 $106.33 $106.99 $105.06 $105.51 $95.90 1,059,728
2017-11-03 $106.08 $106.65 $105.57 $106.30 $96.62 1,083,212
2017-11-02 $105.22 $106.44 $104.50 $106.38 $96.69 1,733,499
2017-11-01 $110.00 $110.01 $103.09 $105.15 $95.57 2,289,950
2017-10-31 $107.78 $109.63 $106.85 $108.89 $98.97 2,638,761
2017-10-30 $108.17 $108.63 $106.45 $107.35 $97.57 1,883,809
2017-10-27 $108.19 $109.50 $103.60 $108.07 $98.23 2,452,036
2017-10-26 $107.04 $109.78 $107.00 $108.85 $98.93 2,326,560
2017-10-25 $107.36 $107.61 $105.21 $106.71 $96.99 1,549,223
2017-10-24 $107.76 $108.17 $107.06 $107.69 $97.88 993,944
2017-10-23 $108.99 $108.99 $107.45 $107.80 $97.98 1,143,916
2017-10-20 $109.06 $109.15 $107.89 $108.34 $98.47 775,206
2017-10-19 $106.72 $108.07 $105.77 $108.05 $98.21 704,482
2017-10-18 $108.19 $108.23 $106.12 $108.09 $98.24 860,696
2017-10-17 $107.84 $108.29 $106.74 $108.01 $98.17 1,096,046
2017-10-16 $106.01 $107.39 $105.11 $107.33 $97.55 2,017,110
2017-10-13 $105.23 $106.10 $104.82 $105.30 $95.71 998,685
2017-10-12 $104.89 $105.76 $104.50 $104.82 $95.27 930,662
2017-10-11 $104.07 $105.14 $103.79 $104.59 $95.06 634,837
2017-10-10 $104.94 $104.94 $103.37 $104.45 $94.94 854,701
2017-10-09 $102.73 $104.46 $102.63 $103.95 $94.48 881,002
2017-10-06 $101.74 $102.66 $101.27 $102.47 $93.14 958,607
2017-10-05 $103.54 $103.59 $101.35 $101.67 $92.41 1,100,649
2017-10-04 $102.63 $103.08 $101.04 $103.00 $93.62 1,364,961
2017-10-03 $105.03 $105.17 $102.35 $102.84 $93.47 1,709,331
2017-10-02 $105.54 $105.99 $103.87 $104.95 $95.39 1,156,774
2017-09-29 $105.13 $106.09 $104.15 $106.00 $96.34 1,041,765
2017-09-28 $103.23 $105.19 $103.23 $104.92 $95.36 1,838,944
2017-09-27 $100.28 $105.05 $99.66 $104.17 $94.68 2,198,122
2017-09-26 $99.78 $100.05 $98.27 $99.17 $90.14 811,989
2017-09-25 $100.09 $100.51 $98.39 $99.01 $89.99 1,431,061
2017-09-22 $99.37 $101.02 $99.37 $100.59 $91.43 1,167,769
2017-09-21 $99.75 $100.00 $98.56 $99.52 $90.45 1,235,495
2017-09-20 $102.23 $102.43 $98.59 $99.66 $90.58 1,713,754
2017-09-19 $101.32 $102.97 $100.55 $102.01 $92.72 1,793,597
2017-09-18 $99.01 $101.32 $98.69 $100.91 $91.72 1,538,075
2017-09-15 $97.62 $98.85 $97.24 $98.64 $89.65 2,426,560
2017-09-14 $96.58 $97.94 $96.42 $97.46 $88.58 969,049
2017-09-13 $96.80 $97.76 $96.02 $96.74 $87.93 1,291,372
2017-09-12 $97.09 $98.18 $96.53 $97.95 $89.03 834,785
2017-09-11 $95.21 $97.73 $95.21 $97.17 $88.32 998,023
2017-09-08 $95.24 $95.78 $94.06 $94.35 $85.76 665,007
2017-09-07 $94.54 $95.43 $93.76 $95.32 $86.64 671,395
2017-09-06 $93.73 $94.55 $92.82 $94.50 $85.89 951,477
2017-09-05 $93.94 $94.63 $92.53 $93.66 $85.13 849,148
2017-09-01 $94.10 $94.37 $93.09 $94.08 $85.51 544,673
2017-08-31 $93.95 $94.17 $93.08 $93.69 $85.16 1,025,524
2017-08-30 $92.17 $93.60 $92.16 $93.53 $85.01 530,894
2017-08-29 $90.80 $92.49 $90.29 $92.39 $83.97 448,088
2017-08-28 $90.60 $91.56 $90.60 $91.54 $83.20 976,631
2017-08-25 $90.71 $91.43 $90.08 $90.48 $82.24 473,122
2017-08-24 $91.71 $91.86 $89.85 $90.30 $82.07 914,609
2017-08-23 $91.21 $91.82 $90.72 $91.45 $83.12 580,619
2017-08-22 $89.94 $92.08 $89.47 $91.70 $83.35 866,432
2017-08-21 $89.93 $90.21 $88.44 $89.01 $80.90 962,552
2017-08-18 $90.09 $90.99 $89.31 $90.26 $82.04 1,118,308
2017-08-17 $91.50 $91.77 $89.75 $89.77 $81.59 909,852
2017-08-16 $91.01 $92.31 $90.42 $91.88 $83.51 761,378
2017-08-15 $91.44 $91.50 $90.50 $91.02 $82.73 1,046,224
2017-08-14 $91.47 $92.73 $91.00 $91.50 $83.17 1,204,275
2017-08-11 $88.10 $90.60 $88.09 $90.34 $82.11 1,008,352
2017-08-10 $90.79 $91.09 $87.93 $88.14 $79.59 1,141,040
2017-08-09 $90.08 $91.85 $89.49 $91.48 $82.61 921,475
2017-08-08 $91.99 $92.13 $90.38 $90.68 $81.89 1,317,613
2017-08-07 $89.03 $92.69 $89.03 $92.01 $83.09 1,988,552
2017-08-04 $89.02 $89.89 $88.40 $88.83 $80.21 1,117,277
2017-08-03 $89.87 $90.32 $88.48 $88.96 $80.33 1,607,602
2017-08-02 $93.18 $93.29 $89.92 $90.01 $81.28 1,529,058
2017-08-01 $92.85 $93.05 $91.86 $92.63 $83.65 1,734,225
2017-07-31 $94.58 $94.75 $92.49 $92.63 $83.65 1,216,911
2017-07-28 $97.74 $97.89 $94.20 $94.40 $85.24 1,839,198
2017-07-27 $100.89 $101.08 $98.50 $99.93 $90.24 1,459,334
2017-07-26 $98.49 $100.88 $98.49 $100.86 $91.08 845,238
2017-07-25 $99.98 $100.35 $98.91 $99.12 $89.51 1,079,009
2017-07-24 $99.96 $100.91 $99.84 $100.21 $90.49 748,486
2017-07-21 $100.97 $101.55 $99.13 $99.89 $90.20 929,864
2017-07-20 $101.68 $101.75 $100.47 $101.70 $91.84 559,322
2017-07-19 $100.64 $101.67 $100.47 $101.39 $91.56 1,084,706
2017-07-18 $99.06 $99.88 $98.15 $99.83 $90.15 627,959
2017-07-17 $100.00 $100.17 $98.33 $99.13 $89.52 773,065
2017-07-14 $97.95 $99.72 $97.72 $99.64 $89.98 908,533
2017-07-13 $98.00 $98.64 $97.10 $97.60 $88.13 817,786
2017-07-12 $97.71 $99.11 $96.83 $97.70 $88.22 748,482
2017-07-11 $95.64 $97.43 $95.14 $96.93 $87.53 1,155,958
2017-07-10 $94.68 $95.79 $93.86 $95.63 $86.36 1,178,556
2017-07-07 $93.21 $95.09 $92.96 $94.57 $85.40 1,161,124
2017-07-06 $91.85 $92.86 $90.92 $92.48 $83.51 1,211,834
2017-07-05 $91.74 $92.53 $90.69 $92.29 $83.34 1,640,385
2017-07-03 $92.30 $92.93 $90.77 $91.55 $82.67 748,064
2017-06-30 $93.50 $93.50 $91.26 $91.51 $82.63 1,285,544
2017-06-29 $95.36 $95.36 $91.09 $92.51 $83.54 1,537,342
2017-06-28 $94.58 $95.98 $92.95 $95.74 $86.45 1,592,800
2017-06-27 $95.72 $95.96 $93.70 $93.87 $84.77 1,341,500
2017-06-26 $98.32 $98.71 $95.89 $96.02 $86.71 1,237,586
2017-06-23 $96.68 $98.06 $96.62 $97.95 $88.45 1,240,200
2017-06-22 $97.95 $98.58 $96.35 $96.67 $87.29 774,433
2017-06-21 $97.77 $98.30 $97.01 $98.01 $88.50 1,001,441
2017-06-20 $100.86 $101.20 $97.48 $97.58 $88.12 1,256,233
2017-06-19 $98.75 $101.42 $98.50 $101.02 $91.22 1,576,627
2017-06-16 $97.46 $98.82 $96.87 $97.70 $88.22 1,662,275
2017-06-15 $97.23 $98.37 $96.64 $97.07 $87.66 1,583,453
2017-06-14 $101.44 $102.71 $97.63 $98.55 $88.99 1,586,615
2017-06-13 $101.97 $102.91 $100.15 $101.42 $91.58 1,058,743
2017-06-12 $100.54 $101.92 $98.13 $101.14 $91.33 2,486,344
2017-06-09 $109.25 $109.59 $100.56 $101.98 $92.09 18,882
2017-06-08 $108.93 $109.21 $107.90 $108.93 $98.37 884,246
2017-06-07 $108.00 $108.93 $107.65 $108.67 $98.13 1,005,262
2017-06-06 $106.39 $108.28 $105.70 $107.80 $97.34 1,393,047
2017-06-05 $105.90 $106.79 $105.53 $106.40 $96.08 1,167,075
2017-06-02 $105.51 $105.93 $104.82 $105.88 $95.61 1,828,827
2017-06-01 $104.00 $105.10 $104.00 $104.75 $94.59 1,371,880
2017-05-31 $105.10 $105.15 $103.38 $104.00 $93.91 1,910,344
2017-05-30 $104.85 $105.67 $104.52 $104.54 $94.40 1,061,332
2017-05-26 $104.75 $104.80 $103.91 $104.74 $94.58 566,103
2017-05-25 $103.50 $105.14 $103.35 $104.85 $94.68 690,235
2017-05-24 $103.11 $103.64 $102.61 $103.28 $93.26 680,032
2017-05-23 $102.97 $103.08 $102.04 $102.49 $92.55 950,777
2017-05-22 $102.20 $102.88 $101.63 $102.71 $92.75 893,152
2017-05-19 $101.36 $102.56 $101.10 $101.78 $91.91 969,717
2017-05-18 $99.65 $101.12 $99.16 $100.85 $91.07 1,383,607
2017-05-17 $101.42 $101.53 $99.83 $99.88 $90.19 1,314,817
2017-05-16 $101.67 $102.37 $101.47 $102.33 $92.41 1,155,466
2017-05-15 $100.09 $101.81 $100.09 $101.25 $91.43 1,470,856
2017-05-12 $100.39 $101.00 $99.50 $100.04 $90.34 901,999
2017-05-11 $100.29 $100.73 $99.57 $100.26 $90.54 864,547
2017-05-10 $101.14 $101.29 $100.40 $100.76 $90.50 1,141,149
2017-05-09 $100.70 $101.47 $100.61 $100.81 $90.55 785,437
2017-05-08 $101.01 $101.03 $100.25 $100.50 $90.27 962,293
2017-05-05 $101.47 $101.80 $99.80 $100.94 $90.66 983,828
2017-05-04 $100.20 $100.85 $99.59 $100.81 $90.55 898,910
2017-05-03 $99.68 $100.02 $99.09 $99.45 $89.32 959,065
2017-05-02 $99.37 $99.79 $98.47 $99.72 $89.57 1,397,050
2017-05-01 $98.71 $99.50 $97.47 $99.17 $89.07 1,766,649
2017-04-28 $100.28 $103.98 $97.84 $98.22 $88.22 2,794,678
2017-04-27 $101.29 $104.22 $101.29 $103.59 $93.04 2,653,372
2017-04-26 $101.78 $101.78 $100.63 $100.80 $90.54 780,911
2017-04-25 $101.12 $101.81 $100.44 $101.71 $91.35 1,000,404
2017-04-24 $99.71 $100.98 $99.21 $100.83 $90.56 1,384,722
2017-04-21 $98.57 $98.65 $97.67 $98.37 $88.35 799,113
2017-04-20 $98.00 $98.82 $97.62 $98.51 $88.48 1,021,989
2017-04-19 $95.69 $97.66 $95.57 $97.59 $87.65 1,563,146
2017-04-18 $94.94 $95.85 $94.32 $94.60 $84.97 1,416,702
2017-04-17 $94.52 $95.74 $94.33 $95.50 $85.78 1,542,877
2017-04-13 $94.98 $96.31 $94.22 $95.33 $85.62 1,134,903
2017-04-12 $95.76 $95.99 $94.73 $95.21 $85.52 1,041,037
2017-04-11 $96.15 $96.19 $93.61 $95.50 $85.78 1,406,113
2017-04-10 $96.75 $96.97 $95.85 $96.33 $86.52 1,472,725
2017-04-07 $96.24 $96.66 $96.08 $96.54 $86.71 1,128,126
2017-04-06 $95.73 $96.19 $94.88 $96.17 $86.38 980,730
2017-04-05 $96.47 $97.49 $95.56 $95.73 $85.98 1,122,973
2017-04-04 $95.97 $96.66 $95.87 $96.46 $86.64 967,115
2017-04-03 $95.34 $96.38 $94.81 $95.97 $86.20 963,438
2017-03-31 $95.38 $96.43 $94.74 $95.07 $85.39 772,359
2017-03-30 $95.74 $96.12 $95.46 $95.64 $85.90 395,735
2017-03-29 $95.44 $95.67 $95.04 $95.45 $85.73 637,231
2017-03-28 $95.79 $96.20 $95.21 $95.65 $85.91 732,954
2017-03-27 $95.33 $96.11 $94.61 $95.80 $86.05 572,022
2017-03-24 $96.05 $96.91 $95.30 $95.72 $85.97 514,617
2017-03-23 $95.58 $96.00 $94.85 $95.23 $85.53 766,765
2017-03-22 $94.53 $95.64 $93.99 $95.57 $85.84 1,076,846
2017-03-21 $95.34 $95.74 $93.24 $94.19 $84.60 1,110,306
2017-03-20 $95.02 $96.34 $94.61 $95.12 $85.43 1,013,585
2017-03-17 $94.43 $95.27 $93.99 $94.69 $85.05 1,982,335
2017-03-16 $93.61 $94.66 $93.53 $94.20 $84.61 843,595
2017-03-15 $93.10 $93.65 $92.64 $93.61 $84.08 784,871
2017-03-14 $92.86 $93.39 $92.05 $92.87 $83.41 712,250
2017-03-13 $92.97 $93.35 $92.41 $92.86 $83.40 1,113,696
2017-03-10 $92.59 $93.22 $91.89 $93.20 $83.71 1,386,573
2017-03-09 $91.77 $91.92 $91.06 $91.79 $82.44 1,022,122
2017-03-08 $91.27 $91.89 $90.79 $91.55 $82.23 1,089,434
2017-03-07 $90.52 $91.43 $89.52 $91.04 $81.77 879,071
2017-03-06 $90.03 $91.06 $89.60 $90.82 $81.57 774,930
2017-03-03 $90.93 $91.02 $89.87 $90.42 $81.21 751,666
2017-03-02 $91.35 $91.58 $90.65 $90.73 $81.49 1,091,305
2017-03-01 $90.66 $91.65 $89.86 $91.44 $82.13 1,314,195
2017-02-28 $90.26 $90.46 $89.78 $90.12 $80.94 989,938
2017-02-27 $90.46 $90.46 $89.51 $90.22 $81.03 437,144
2017-02-24 $89.46 $90.35 $89.11 $90.29 $81.10 762,448
2017-02-23 $90.35 $90.88 $89.34 $89.90 $80.75 808,626
2017-02-22 $90.15 $90.40 $89.56 $90.27 $81.08 836,588
2017-02-21 $88.70 $90.50 $88.30 $90.45 $81.24 1,301,332
2017-02-17 $88.26 $88.47 $87.41 $88.46 $79.45 1,431,179
2017-02-16 $87.91 $88.58 $87.17 $88.53 $79.52 1,936,323
2017-02-15 $86.99 $87.86 $86.69 $87.68 $78.75 743,737
2017-02-14 $87.16 $87.29 $86.36 $86.99 $78.13 1,408,884
2017-02-13 $86.80 $87.48 $86.72 $87.22 $78.34 698,770
2017-02-10 $86.96 $87.24 $86.33 $86.64 $77.34 1,422,066
2017-02-09 $86.85 $87.29 $86.49 $86.74 $77.43 811,672
2017-02-08 $87.76 $87.83 $86.87 $86.87 $77.54 1,031,752
2017-02-07 $86.89 $87.72 $86.89 $87.66 $78.25 1,256,964
2017-02-06 $87.27 $87.90 $86.90 $87.00 $77.66 1,160,861
2017-02-03 $87.91 $88.12 $87.18 $87.59 $78.19 1,298,064
2017-02-02 $85.94 $87.57 $85.33 $87.36 $77.98 1,612,911
2017-02-01 $85.54 $86.06 $84.90 $86.04 $76.80 1,399,605
2017-01-31 $86.23 $86.23 $84.57 $85.11 $75.97 1,492,809
2017-01-30 $85.99 $86.56 $85.18 $86.25 $76.99 1,635,158
2017-01-27 $85.97 $87.96 $85.23 $86.16 $76.91 3,253,500
2017-01-26 $84.65 $84.82 $82.97 $83.25 $74.31 2,715,731
2017-01-25 $83.60 $85.14 $83.13 $84.67 $75.58 2,007,413
2017-01-24 $82.23 $83.05 $81.88 $82.80 $73.91 1,135,093
2017-01-23 $81.69 $82.11 $81.39 $82.10 $73.29 1,029,770
2017-01-20 $81.00 $81.88 $80.68 $81.56 $72.80 965,097
2017-01-19 $81.67 $81.89 $80.82 $81.15 $72.44 911,245
2017-01-18 $80.34 $81.69 $80.03 $81.63 $72.87 1,297,461
2017-01-17 $81.38 $81.38 $79.20 $80.00 $71.41 1,198,991
2017-01-13 $80.13 $81.58 $80.11 $81.44 $72.70 1,148,201
2017-01-12 $80.18 $80.21 $79.47 $80.10 $71.50 903,990
2017-01-11 $79.24 $80.46 $79.03 $80.27 $71.65 1,208,074
2017-01-10 $79.60 $79.70 $78.83 $79.33 $70.81 561,899
2017-01-09 $79.21 $80.10 $79.17 $79.59 $71.05 1,040,649
2017-01-06 $78.63 $79.17 $77.92 $79.13 $70.64 942,696
2017-01-05 $78.76 $79.27 $77.86 $78.42 $70.00 1,317,168
2017-01-04 $79.20 $79.47 $78.43 $79.13 $70.64 1,165,699
2017-01-03 $78.97 $80.45 $78.48 $79.41 $70.89 1,330,860
2016-12-30 $79.29 $79.54 $78.12 $78.68 $70.23 784,268
2016-12-29 $79.58 $79.78 $78.52 $79.29 $70.78 636,150
2016-12-28 $80.96 $81.69 $79.72 $79.76 $71.20 1,057,889
2016-12-27 $79.19 $80.48 $79.09 $80.02 $71.43 733,429
2016-12-23 $79.22 $79.32 $78.53 $79.12 $70.63 488,480
2016-12-22 $78.98 $79.35 $78.38 $79.15 $70.65 1,507,342
2016-12-21 $79.10 $79.33 $78.66 $78.98 $70.50 798,466
2016-12-20 $79.73 $79.99 $78.68 $78.88 $70.41 908,634
2016-12-19 $79.42 $80.68 $78.82 $79.37 $70.85 1,916,370
2016-12-16 $79.62 $80.43 $77.84 $78.19 $69.80 7,673,964
2016-12-15 $77.92 $80.68 $77.34 $79.36 $70.84 2,226,801
2016-12-14 $79.33 $80.45 $77.51 $77.81 $69.46 2,241,095
2016-12-13 $77.58 $79.04 $77.58 $77.97 $69.60 1,356,683
2016-12-12 $77.34 $77.50 $76.56 $77.32 $69.02 1,388,167
2016-12-09 $79.02 $79.02 $76.81 $77.21 $68.92 1,538,866
2016-12-08 $79.25 $79.71 $78.32 $78.85 $70.39 1,031,294
2016-12-07 $78.02 $80.00 $77.90 $79.26 $70.75 1,765,261
2016-12-06 $76.99 $78.37 $76.45 $78.12 $69.73 1,277,247
2016-12-05 $76.26 $77.94 $76.21 $77.03 $68.76 1,402,409
2016-12-02 $76.00 $76.84 $74.66 $76.26 $68.07 2,718,969
2016-12-01 $79.69 $79.97 $74.76 $75.93 $67.78 3,435,433
2016-11-30 $81.78 $82.00 $79.84 $79.84 $71.27 2,218,518
2016-11-29 $82.58 $82.69 $81.65 $81.68 $72.91 1,460,554
2016-11-28 $81.99 $83.14 $81.97 $82.51 $73.65 839,705
2016-11-25 $81.91 $82.28 $81.66 $82.27 $73.44 400,170
2016-11-23 $83.00 $83.00 $81.43 $81.83 $73.05 3,174,246
2016-11-22 $81.21 $83.23 $81.13 $83.04 $74.13 3,431,123
2016-11-21 $80.05 $81.75 $79.74 $80.96 $72.27 1,823,742
2016-11-18 $79.03 $80.24 $78.49 $80.04 $71.45 2,012,282
2016-11-17 $77.88 $79.84 $77.70 $79.05 $70.56 1,670,983
2016-11-16 $77.47 $77.86 $77.24 $77.70 $69.36 930,284
2016-11-15 $76.35 $77.83 $75.44 $77.75 $69.40 1,745,829
2016-11-14 $75.79 $76.43 $75.47 $75.48 $67.38 1,270,883
2016-11-11 $74.24 $75.50 $74.20 $75.46 $67.36 1,010,695
2016-11-10 $75.45 $76.34 $74.28 $74.51 $66.51 1,955,701
2016-11-09 $74.26 $75.68 $73.99 $75.49 $66.90 1,614,761
2016-11-08 $75.67 $75.86 $75.05 $75.53 $66.94 2,535,255
2016-11-07 $75.40 $75.79 $74.65 $75.54 $66.95 2,336,463
2016-11-04 $74.75 $75.19 $74.35 $74.52 $66.04 1,452,936
2016-11-03 $74.86 $75.12 $74.54 $74.68 $66.18 2,100,702
2016-11-02 $73.78 $75.01 $73.51 $74.73 $66.23 2,078,571
2016-11-01 $75.04 $75.19 $73.30 $73.90 $65.49 1,555,572
2016-10-31 $74.80 $75.37 $74.53 $75.11 $66.56 1,934,757
2016-10-28 $74.73 $75.12 $74.11 $74.66 $66.17 1,783,704
2016-10-27 $75.49 $75.50 $74.37 $74.72 $66.22 2,494,687
2016-10-26 $74.50 $75.41 $74.35 $75.29 $66.72 1,878,859
2016-10-25 $74.34 $75.00 $73.87 $74.90 $66.38 3,117,282
2016-10-24 $73.67 $74.61 $73.67 $74.56 $66.08 2,409,794
2016-10-21 $74.98 $75.00 $72.88 $73.64 $65.26 4,214,882
2016-10-20 $71.93 $72.55 $71.11 $71.99 $63.80 3,070,648
2016-10-19 $72.08 $72.17 $71.36 $71.94 $63.76 2,791,766
2016-10-18 $72.47 $72.47 $71.94 $72.09 $63.89 1,475,502
2016-10-17 $73.40 $73.41 $71.79 $71.99 $63.80 2,990,294
2016-10-14 $71.81 $72.37 $71.47 $71.97 $63.78 2,832,301
2016-10-13 $71.58 $71.59 $70.72 $71.34 $63.22 2,704,776
2016-10-12 $72.30 $72.49 $71.45 $72.10 $63.90 2,818,238
2016-10-11 $73.50 $73.67 $72.11 $72.39 $64.15 3,804,966
2016-10-10 $72.99 $73.71 $72.75 $73.54 $65.17 4,908,023
2016-10-07 $72.22 $72.79 $71.46 $72.67 $64.40 7,733,661
2016-10-06 $71.96 $72.40 $70.37 $71.79 $63.62 15,108,929
2016-10-05 $70.43 $71.33 $70.03 $71.21 $63.11 1,659,470
2016-10-04 $70.36 $70.79 $70.02 $70.30 $62.30 1,795,408
2016-10-03 $69.95 $70.98 $69.75 $70.41 $62.40 1,822,580
2016-09-30 $68.90 $69.86 $68.63 $69.71 $61.78 1,466,204
2016-09-29 $69.49 $69.57 $68.43 $68.77 $60.95 3,468,218
2016-09-28 $70.00 $70.24 $69.50 $69.85 $61.90 1,056,367
2016-09-27 $68.94 $70.00 $68.92 $70.00 $62.04 1,227,454
2016-09-26 $69.26 $69.86 $68.76 $69.00 $61.15 846,632
2016-09-23 $69.22 $69.92 $69.18 $69.32 $61.43 553,361
2016-09-22 $70.31 $70.31 $69.32 $69.51 $61.60 1,565,794
2016-09-21 $69.16 $70.21 $69.11 $69.79 $61.85 1,452,669
2016-09-20 $70.03 $70.10 $69.18 $69.18 $61.31 831,259
2016-09-19 $70.40 $70.49 $69.40 $69.69 $61.76 1,206,205
2016-09-16 $70.09 $70.40 $69.43 $70.23 $62.24 1,514,794
2016-09-15 $68.75 $70.41 $68.75 $70.26 $62.27 2,449,557
2016-09-14 $68.99 $69.36 $68.54 $68.90 $61.06 1,011,943
2016-09-13 $71.04 $71.05 $68.50 $69.03 $61.18 1,107,866
2016-09-12 $69.01 $70.66 $68.71 $70.62 $62.59 1,311,062
2016-09-09 $70.19 $70.39 $69.29 $69.43 $61.53 1,687,493
2016-09-08 $70.66 $70.73 $70.18 $70.46 $62.44 973,168
2016-09-07 $70.81 $70.81 $70.00 $70.80 $62.74 1,460,643
2016-09-06 $70.46 $70.63 $68.94 $70.54 $62.51 1,179,187
2016-09-02 $71.00 $71.16 $69.96 $70.20 $62.21 853,026
2016-09-01 $69.56 $70.77 $69.34 $70.74 $62.69 1,935,572
2016-08-31 $68.12 $69.32 $67.94 $69.26 $61.38 2,829,976
2016-08-30 $68.87 $69.03 $68.03 $68.36 $60.58 1,128,562
2016-08-29 $68.58 $69.74 $68.30 $68.73 $60.91 1,967,604
2016-08-26 $67.28 $67.64 $66.89 $67.52 $59.84 1,401,487
2016-08-25 $67.21 $67.47 $66.97 $67.30 $59.64 1,365,572
2016-08-24 $68.00 $68.14 $67.02 $67.17 $59.53 1,322,386
2016-08-23 $70.76 $71.14 $67.71 $68.05 $60.31 2,441,822
2016-08-22 $70.80 $71.22 $70.35 $70.52 $62.50 1,007,467
2016-08-19 $69.90 $71.14 $69.87 $70.95 $62.88 1,636,694
2016-08-18 $69.54 $69.88 $69.40 $69.73 $61.80 608,373
2016-08-17 $69.08 $69.85 $68.65 $69.64 $61.72 1,044,635
2016-08-16 $69.11 $69.38 $68.93 $69.19 $61.32 1,218,423
2016-08-15 $68.28 $69.51 $68.16 $69.44 $61.54 2,021,307
2016-08-12 $67.97 $68.52 $67.23 $68.28 $60.51 2,896,651
2016-08-11 $69.86 $70.16 $66.88 $67.51 $59.83 3,423,726
2016-08-10 $76.45 $76.45 $69.10 $69.47 $61.10 7,369,296
2016-08-09 $77.10 $77.51 $76.76 $77.41 $68.08 269,918
2016-08-08 $77.61 $77.63 $77.02 $77.02 $67.74 516,865
2016-08-05 $76.94 $77.63 $76.80 $77.63 $68.27 431,291
2016-08-04 $75.95 $76.81 $75.95 $76.80 $67.54 401,520
2016-08-03 $75.60 $76.10 $75.56 $76.09 $66.92 1,000,344
2016-08-02 $76.44 $76.50 $75.42 $75.72 $66.59 872,900
2016-08-01 $75.62 $76.58 $75.58 $76.58 $67.35 763,160
2016-07-29 $77.20 $77.39 $75.46 $75.71 $66.58 1,446,336
2016-07-28 $77.38 $77.85 $76.88 $77.45 $68.11 946,068
2016-07-27 $76.98 $77.32 $76.62 $77.00 $67.72 491,625
2016-07-26 $76.82 $77.26 $76.35 $76.99 $67.71 553,845
2016-07-25 $76.09 $76.49 $75.97 $76.49 $67.27 344,831
2016-07-22 $75.72 $76.20 $75.63 $76.06 $66.89 445,515
2016-07-21 $76.47 $76.51 $75.62 $75.74 $66.61 473,702
2016-07-20 $76.00 $76.90 $75.82 $76.67 $67.43 586,708
2016-07-19 $75.70 $76.18 $75.61 $75.95 $66.79 651,005
2016-07-18 $75.31 $75.93 $75.18 $75.93 $66.78 903,964
2016-07-15 $75.38 $75.58 $74.96 $75.13 $66.07 1,643,886
2016-07-14 $76.00 $76.10 $74.87 $75.22 $66.15 1,854,248
2016-07-13 $75.54 $75.89 $75.37 $75.55 $66.44 543,225
2016-07-12 $74.80 $75.37 $74.62 $75.34 $66.26 578,588
2016-07-11 $73.52 $74.56 $73.52 $74.38 $65.41 560,767
2016-07-08 $72.41 $73.90 $72.34 $73.75 $64.86 839,294
2016-07-07 $72.16 $72.90 $72.08 $72.24 $63.53 1,893,686
2016-07-06 $71.96 $72.34 $71.51 $72.26 $63.55 1,895,486
2016-07-05 $72.23 $72.36 $71.68 $72.11 $63.42 1,223,996
2016-07-01 $73.00 $73.11 $72.47 $72.50 $63.76 1,098,739
2016-06-30 $72.37 $73.25 $72.02 $73.25 $64.42 1,819,624
2016-06-29 $72.30 $73.14 $71.55 $72.08 $63.39 1,896,463
2016-06-28 $71.61 $72.20 $71.55 $71.99 $63.31 2,163,501
2016-06-27 $72.19 $72.22 $70.98 $71.27 $62.68 1,237,149
2016-06-24 $72.97 $74.46 $72.50 $72.55 $63.80 1,888,278
2016-06-23 $74.88 $75.17 $74.57 $74.85 $65.83 1,638,338
2016-06-22 $73.96 $74.47 $73.85 $74.30 $65.34 1,321,210
2016-06-21 $73.75 $74.05 $73.66 $73.86 $64.96 1,232,829
2016-06-20 $73.30 $74.01 $73.28 $73.65 $64.77 1,001,155
2016-06-17 $72.79 $73.03 $72.43 $73.03 $64.23 1,710,880
2016-06-16 $72.69 $73.02 $72.30 $72.79 $64.02 594,122
2016-06-15 $73.06 $73.19 $72.62 $72.91 $64.12 558,083
2016-06-14 $72.44 $72.75 $72.16 $72.63 $63.87 508,176
2016-06-13 $72.36 $72.98 $72.26 $72.51 $63.77 787,209
2016-06-10 $73.12 $73.12 $72.56 $72.67 $63.91 717,074
2016-06-09 $73.05 $73.45 $72.62 $73.41 $64.56 466,057
2016-06-08 $73.08 $73.39 $72.81 $73.18 $64.36 593,450
2016-06-07 $72.70 $73.17 $72.69 $72.96 $64.16 630,934
2016-06-06 $72.93 $73.31 $72.68 $72.74 $63.97 749,613
2016-06-03 $73.13 $73.21 $72.64 $73.10 $64.29 654,399
2016-06-02 $72.98 $73.65 $72.75 $73.27 $64.44 1,529,840
2016-06-01 $72.83 $73.19 $72.55 $73.13 $64.31 934,789
2016-05-31 $72.81 $73.09 $72.54 $72.93 $64.14 1,157,833
2016-05-27 $71.91 $73.14 $71.91 $72.99 $64.19 601,114
2016-05-26 $71.68 $71.99 $71.54 $71.92 $63.25 457,812
2016-05-25 $71.01 $71.77 $71.01 $71.73 $63.08 709,372
2016-05-24 $70.00 $71.08 $69.96 $70.99 $62.43 944,393
2016-05-23 $69.61 $70.00 $69.52 $69.75 $61.34 868,436
2016-05-20 $68.44 $69.75 $68.37 $69.59 $61.20 1,020,901
2016-05-19 $68.00 $68.25 $67.73 $67.88 $59.70 708,918
2016-05-18 $67.80 $68.64 $67.80 $68.21 $59.99 824,975
2016-05-17 $67.84 $68.24 $67.60 $67.77 $59.60 1,365,241
2016-05-16 $68.12 $68.16 $67.32 $67.90 $59.71 1,714,225
2016-05-13 $68.66 $68.89 $68.44 $68.60 $60.33 639,402
2016-05-12 $69.52 $69.57 $68.49 $68.82 $60.52 687,311
2016-05-11 $69.71 $69.97 $69.58 $69.70 $60.84 1,404,012
2016-05-10 $69.45 $69.86 $69.12 $69.85 $60.97 683,369
2016-05-09 $69.25 $69.57 $68.97 $69.14 $60.35 409,950
2016-05-06 $69.19 $69.42 $68.92 $69.36 $60.54 785,223
2016-05-05 $69.09 $69.63 $69.07 $69.39 $60.57 1,122,740
2016-05-04 $69.18 $69.82 $69.03 $69.10 $60.31 433,023
2016-05-03 $70.00 $70.00 $69.38 $69.63 $60.78 882,925
2016-05-02 $70.32 $70.33 $69.74 $70.07 $61.16 871,734
2016-04-29 $70.61 $70.67 $69.54 $69.94 $61.05 887,094
2016-04-28 $71.97 $71.97 $70.72 $70.82 $61.82 1,485,664
2016-04-27 $71.25 $72.30 $71.25 $72.23 $63.05 1,242,710
2016-04-26 $71.68 $72.29 $71.52 $71.84 $62.71 1,068,599
2016-04-25 $71.78 $72.05 $71.39 $71.59 $62.49 588,308
2016-04-22 $72.05 $72.57 $71.66 $71.90 $62.76 741,352
2016-04-21 $73.00 $73.59 $71.70 $71.99 $62.84 1,077,953
2016-04-20 $72.90 $73.01 $72.06 $72.97 $63.69 634,254
2016-04-19 $72.89 $73.27 $72.66 $73.12 $63.82 657,285
2016-04-18 $72.53 $72.88 $72.26 $72.75 $63.50 530,191
2016-04-15 $72.55 $72.62 $71.88 $72.53 $63.31 493,891
2016-04-14 $72.38 $72.70 $71.93 $72.49 $63.27 521,609
2016-04-13 $72.22 $72.91 $72.19 $72.90 $63.63 553,492
2016-04-12 $72.22 $72.41 $71.69 $72.15 $62.98 1,199,132
2016-04-11 $72.43 $72.70 $72.15 $72.17 $62.99 2,264,010
2016-04-08 $72.44 $72.72 $71.89 $72.07 $62.91 608,310
2016-04-07 $72.49 $72.69 $71.80 $72.11 $62.94 1,232,928
2016-04-06 $71.50 $72.82 $71.50 $72.74 $63.49 1,130,037
2016-04-05 $72.51 $72.95 $72.27 $72.37 $63.17 677,426
2016-04-04 $73.16 $73.23 $72.56 $72.83 $63.57 861,531
2016-04-01 $72.74 $73.26 $72.39 $73.05 $63.76 884,851
2016-03-31 $72.70 $72.97 $71.92 $72.81 $63.55 954,034
2016-03-30 $72.52 $73.19 $72.40 $72.56 $63.33 1,220,481
2016-03-29 $70.96 $72.40 $70.76 $72.36 $63.16 966,305
2016-03-28 $70.96 $71.27 $70.85 $70.86 $61.85 632,440
2016-03-24 $70.91 $70.91 $70.11 $70.80 $61.80 886,502
2016-03-23 $71.57 $71.57 $70.96 $71.00 $61.97 514,947
2016-03-22 $71.29 $71.57 $70.99 $71.44 $62.36 497,140
2016-03-21 $71.00 $71.32 $70.77 $71.26 $62.20 360,737
2016-03-18 $71.08 $71.33 $70.67 $71.18 $62.13 1,490,499
2016-03-17 $70.47 $70.96 $70.15 $70.86 $61.85 760,519
2016-03-16 $69.42 $70.26 $69.12 $70.15 $61.23 895,811
2016-03-15 $69.23 $69.94 $69.23 $69.68 $60.82 1,218,312
2016-03-14 $68.97 $69.62 $68.97 $69.56 $60.72 1,248,665
2016-03-11 $69.00 $69.41 $68.77 $69.22 $60.42 1,443,916
2016-03-10 $68.13 $69.17 $68.13 $68.70 $59.97 1,868,612
2016-03-09 $67.94 $68.36 $67.79 $68.06 $59.41 1,296,629
2016-03-08 $68.42 $68.83 $67.71 $67.73 $59.12 1,695,631
2016-03-07 $68.09 $68.92 $68.04 $68.84 $60.09 610,995
2016-03-04 $69.04 $69.04 $68.03 $68.31 $59.62 2,460,043
2016-03-03 $68.36 $68.71 $68.08 $68.70 $59.97 1,432,964
2016-03-02 $68.90 $68.90 $68.07 $68.42 $59.72 1,357,012
2016-03-01 $68.22 $69.08 $67.75 $68.98 $60.21 2,217,955
2016-02-29 $67.88 $68.42 $67.67 $67.74 $59.13 1,703,232
2016-02-26 $67.62 $68.20 $67.46 $67.97 $59.33 1,843,935
2016-02-25 $66.30 $67.46 $66.19 $67.45 $58.87 979,270
2016-02-24 $65.12 $66.37 $65.12 $66.34 $57.91 913,642
2016-02-23 $65.76 $66.20 $65.32 $65.68 $57.33 1,319,325
2016-02-22 $65.99 $66.76 $65.69 $66.14 $57.73 4,919,778
2016-02-19 $65.59 $66.67 $65.59 $65.69 $57.34 7,484,921
2016-02-18 $65.56 $65.69 $64.82 $64.85 $56.60 3,407,279
2016-02-17 $64.90 $65.64 $64.78 $65.57 $57.23 2,394,894
2016-02-16 $64.24 $65.32 $64.16 $64.74 $56.51 2,073,154
2016-02-12 $63.29 $64.07 $62.89 $63.79 $55.68 1,046,652
2016-02-11 $62.54 $63.36 $62.33 $62.88 $54.89 2,006,865
2016-02-10 $64.19 $64.59 $63.79 $64.13 $55.52 2,674,959
2016-02-09 $63.63 $64.42 $63.38 $63.96 $55.37 2,139,601
2016-02-08 $64.60 $65.06 $63.58 $64.14 $55.53 1,386,719
2016-02-05 $66.49 $66.95 $65.11 $65.51 $56.71 1,642,920
2016-02-04 $66.81 $67.11 $66.33 $66.88 $57.90 1,663,759
2016-02-03 $66.59 $66.99 $65.60 $66.80 $57.83 1,596,869
2016-02-02 $66.31 $66.78 $65.87 $66.16 $57.27 3,585,649
2016-02-01 $66.40 $67.61 $66.35 $67.12 $58.11 2,142,331
2016-01-29 $66.28 $66.99 $66.01 $66.99 $57.99 2,401,345
2016-01-28 $64.38 $66.34 $64.38 $65.45 $56.66 1,255,149
2016-01-27 $65.22 $65.40 $64.31 $64.43 $55.78 1,577,986
2016-01-26 $64.64 $65.31 $64.46 $65.14 $56.39 1,074,654
2016-01-25 $65.02 $65.26 $64.56 $64.65 $55.97 1,251,584
2016-01-22 $65.64 $65.87 $64.67 $65.09 $56.35 995,274
2016-01-21 $65.30 $65.32 $64.35 $64.63 $55.95 981,124
2016-01-20 $64.21 $65.57 $63.98 $65.06 $56.32 2,970,912
2016-01-19 $65.50 $65.50 $64.07 $64.32 $55.68 920,982
2016-01-15 $64.11 $65.18 $63.64 $64.55 $55.88 1,750,717
2016-01-14 $65.03 $67.14 $64.81 $66.66 $57.71 2,485,231
2016-01-13 $65.81 $66.30 $64.67 $64.78 $56.08 1,245,014
2016-01-12 $65.92 $66.46 $65.15 $65.75 $56.92 744,796
2016-01-11 $65.76 $65.76 $64.83 $65.51 $56.71 1,244,451
2016-01-08 $66.14 $66.31 $64.70 $65.24 $56.48 1,676,714
2016-01-07 $65.42 $66.66 $65.41 $65.94 $57.08 1,789,560
2016-01-06 $67.71 $68.24 $66.09 $66.58 $57.64 1,525,333
2016-01-05 $68.38 $69.05 $68.37 $68.74 $59.51 2,099,815
2016-01-04 $68.03 $69.18 $68.00 $68.69 $59.46 2,185,298
2015-12-31 $69.49 $69.91 $69.21 $69.35 $60.04 854,096
2015-12-30 $69.85 $70.20 $69.66 $69.69 $60.33 696,623
2015-12-29 $69.64 $70.28 $69.60 $69.90 $60.51 992,266
2015-12-28 $69.28 $69.43 $68.81 $69.40 $60.08 774,363
2015-12-24 $69.20 $69.70 $69.20 $69.51 $60.17 370,175
2015-12-23 $69.31 $69.49 $69.14 $69.25 $59.95 437,246
2015-12-22 $68.35 $69.11 $67.87 $69.08 $59.80 650,125
2015-12-21 $67.38 $68.39 $67.06 $68.37 $59.19 1,564,060
2015-12-18 $67.72 $68.13 $66.83 $66.86 $57.88 4,793,532
2015-12-17 $69.25 $69.39 $68.05 $68.05 $58.91 1,267,498
2015-12-16 $68.96 $69.39 $68.06 $69.08 $59.80 1,715,547
2015-12-15 $67.99 $69.37 $67.95 $68.88 $59.63 1,556,444
2015-12-14 $68.10 $68.13 $67.22 $67.63 $58.55 1,026,896
2015-12-11 $67.53 $68.29 $67.53 $67.87 $58.75 858,290
2015-12-10 $67.58 $68.99 $67.47 $68.49 $59.29 1,227,030
2015-12-09 $68.62 $68.81 $67.55 $67.58 $58.50 1,387,369
2015-12-08 $66.96 $69.05 $66.96 $68.73 $59.50 1,571,874
2015-12-07 $67.43 $67.95 $67.12 $67.48 $58.42 1,374,551
2015-12-04 $66.77 $67.95 $66.77 $67.57 $58.50 980,940
2015-12-03 $67.86 $68.12 $66.61 $66.61 $57.66 1,691,245
2015-12-02 $67.61 $68.36 $67.61 $67.72 $58.63 1,393,063
2015-12-01 $66.77 $68.00 $66.77 $67.90 $58.78 1,421,931
2015-11-30 $66.63 $67.12 $66.45 $66.47 $57.54 1,783,100
2015-11-27 $66.40 $66.73 $66.31 $66.54 $57.60 508,237
2015-11-25 $66.61 $66.70 $66.23 $66.37 $57.46 1,184,319
2015-11-24 $66.44 $66.94 $66.16 $66.46 $57.53 1,996,874
2015-11-23 $66.92 $67.10 $66.41 $66.66 $57.71 1,709,514
2015-11-20 $67.00 $67.49 $66.72 $67.02 $58.02 841,366
2015-11-19 $67.47 $67.47 $66.63 $66.90 $57.92 1,380,893
2015-11-18 $66.50 $67.15 $66.34 $67.10 $58.09 1,356,267
2015-11-17 $66.31 $67.09 $66.17 $66.69 $57.73 1,444,679
2015-11-16 $65.83 $66.38 $65.29 $66.35 $57.44 2,335,274
2015-11-13 $65.95 $66.38 $65.63 $65.68 $56.86 1,795,349
2015-11-12 $66.23 $66.38 $65.75 $65.86 $57.01 2,915,341
2015-11-11 $66.76 $67.42 $66.57 $66.90 $57.46 1,144,541
2015-11-10 $66.98 $67.18 $66.48 $66.76 $57.34 787,415
2015-11-09 $66.71 $67.02 $66.45 $66.92 $57.48 2,127,454
2015-11-06 $66.74 $67.14 $66.44 $66.85 $57.42 1,215,000
2015-11-05 $67.03 $67.35 $66.43 $67.00 $57.55 1,766,536
2015-11-04 $66.29 $66.96 $66.29 $66.83 $57.40 1,903,074
2015-11-03 $66.49 $66.64 $66.17 $66.50 $57.12 2,622,887
2015-11-02 $67.00 $67.39 $66.50 $66.55 $57.16 2,938,408
2015-10-30 $66.47 $67.25 $66.08 $67.12 $57.65 1,220,913
2015-10-29 $65.51 $66.88 $65.25 $66.32 $56.96 2,018,751
2015-10-28 $65.39 $65.96 $65.01 $65.81 $56.53 4,172,015
2015-10-27 $65.13 $65.83 $65.06 $65.34 $56.12 2,795,718
2015-10-26 $65.59 $65.61 $64.87 $65.29 $56.08 4,755,069
2015-10-23 $65.00 $65.67 $64.97 $65.35 $56.13 8,384,515
2015-10-22 $63.41 $65.89 $63.41 $64.90 $55.74 11,596,463
2015-10-21 $64.39 $67.27 $63.79 $63.98 $54.95 24,477,320
2015-10-20 $52.95 $54.82 $52.89 $53.86 $46.26 2,859,717
2015-10-19 $52.91 $53.47 $52.64 $53.12 $45.63 1,388,562
2015-10-16 $52.77 $53.10 $52.12 $52.97 $45.50 1,418,700
2015-10-15 $52.70 $53.13 $52.08 $52.65 $45.22 1,464,291
2015-10-14 $51.30 $53.03 $51.16 $52.59 $45.17 2,472,565
2015-10-13 $52.42 $52.49 $51.54 $51.59 $44.31 1,339,044
2015-10-12 $53.28 $53.46 $52.71 $52.82 $45.37 1,086,805
2015-10-09 $53.35 $53.72 $52.81 $53.19 $45.69 1,111,666
2015-10-08 $52.78 $53.44 $52.40 $53.29 $45.77 1,423,867
2015-10-07 $53.00 $53.73 $52.29 $52.67 $45.24 1,772,155
2015-10-06 $51.82 $52.56 $51.15 $52.47 $45.07 2,032,780
2015-10-05 $50.61 $52.09 $50.53 $51.73 $44.43 1,796,244
2015-10-02 $49.15 $50.43 $48.85 $50.43 $43.32 1,309,023
2015-10-01 $49.98 $50.06 $48.73 $49.60 $42.60 1,784,563
2015-09-30 $48.91 $50.04 $48.68 $49.99 $42.94 2,175,508
2015-09-29 $48.16 $48.57 $47.73 $48.18 $41.38 2,850,906
2015-09-28 $48.17 $48.81 $48.17 $48.49 $41.65 1,997,243
2015-09-25 $48.95 $49.27 $47.96 $48.61 $41.75 2,073,963
2015-09-24 $47.34 $48.61 $46.76 $48.20 $41.40 2,247,056
2015-09-23 $49.22 $49.40 $47.86 $47.88 $41.12 1,955,225
2015-09-22 $49.11 $49.64 $48.47 $49.40 $42.43 2,419,771
2015-09-21 $50.58 $50.67 $49.05 $49.20 $42.26 1,960,638
2015-09-18 $50.64 $51.20 $50.12 $50.42 $43.31 3,027,043
2015-09-17 $52.80 $52.80 $51.09 $51.31 $44.07 2,308,181
2015-09-16 $52.57 $53.28 $52.45 $53.19 $45.69 1,061,879
2015-09-15 $52.42 $52.83 $51.97 $52.58 $45.16 1,821,772
2015-09-14 $51.33 $52.59 $51.30 $52.18 $44.82 2,061,093
2015-09-11 $51.19 $51.46 $50.59 $51.21 $43.99 1,616,924
2015-09-10 $49.17 $51.85 $49.02 $51.48 $44.22 2,766,583
2015-09-09 $50.12 $50.71 $49.19 $49.35 $42.39 1,683,769
2015-09-08 $48.47 $49.86 $48.43 $49.80 $42.77 1,743,523

KLA Corp (KLAC) News Headlines

Stocks making the biggest moves after hours: T-Mobile, Intel, Levi Strauss and more

These are the stocks posting the largest moves in extended trading.

cnbc.com Jan. 25, 2024

Nasdaq 100 futures slide after Intel's guidance disappoints: Live updates

The three major averages ended Thursday with modest gains and are on pace for a positive week.

cnbc.com Jan. 25, 2024

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.