Carmax Inc (KMX) Exchange: NYSE

Data as of July 12, 2024

$71.63 ($0.27) 0.38%

Carmax Inc - Daily Information
Click for more stock information on Carmax Inc.
Daily Information Data
Date July 12, 2024
Open $73.74
Previous Close $71.63
High $74.85
Low $70.67
Adjusted Open $73.74
Previous Adjusted Close $71.63
Adjusted High $74.85
Adjusted Low $70.67

About Carmax Inc (KMX)

Carmax Inc (KMX) is an American Fortune 500 ecommerce company established in 1993 and rapidly grew to become the largest retailer of used cars in the US. Since its inception, the company has grown rapidly in size, exceeding 539 stores during 2018 with over 26,000 employees. Carmax Inc provides a wide range of automotive services and continues to focus on its customers’ convenience and satisfaction with its products and services.

Historical Stock Data for Carmax Inc (KMX)

Date Open High Low Close Adj.Close Volume
2024-06-21 $73.74 $74.85 $70.67 $71.63 $71.63 5,677,851
2024-06-20 $71.09 $72.05 $70.51 $71.36 $71.36 4,955,489
2024-06-18 $71.25 $72.04 $70.31 $71.50 $71.50 2,819,354
2024-06-17 $69.75 $71.79 $69.39 $71.68 $71.68 2,076,035
2024-06-14 $69.36 $69.94 $68.01 $69.91 $69.91 2,010,918
2024-06-13 $69.64 $70.89 $69.08 $70.29 $70.29 1,348,796
2024-06-12 $70.78 $73.00 $70.09 $70.10 $70.10 2,093,236
2024-06-11 $68.21 $69.54 $67.59 $68.88 $68.88 1,675,673
2024-06-10 $69.03 $69.38 $68.36 $68.47 $68.47 1,682,567
2024-06-07 $69.16 $69.66 $68.82 $69.17 $69.17 1,766,347
2024-06-06 $70.50 $71.75 $69.89 $70.07 $70.07 1,713,589
2024-06-05 $71.03 $72.36 $70.10 $72.30 $72.30 1,330,014
2024-06-04 $69.95 $71.14 $69.65 $70.98 $70.98 1,572,315
2024-06-03 $71.50 $71.51 $70.01 $70.53 $70.53 1,551,494
2024-05-31 $70.06 $70.84 $69.30 $70.26 $70.26 2,273,272
2024-05-30 $68.12 $69.89 $67.77 $69.65 $69.65 1,568,675
2024-05-29 $67.92 $68.52 $66.87 $67.43 $67.43 1,595,212
2024-05-28 $70.17 $70.43 $68.94 $69.15 $69.15 1,271,477
2024-05-24 $69.42 $69.89 $68.97 $69.88 $69.88 733,951
2024-05-23 $69.88 $69.95 $68.43 $68.93 $68.93 1,345,647
2024-05-22 $71.70 $71.97 $69.53 $69.76 $69.76 1,733,035
2024-05-21 $72.55 $72.84 $71.48 $71.97 $71.97 1,612,160
2024-05-20 $73.04 $73.27 $72.07 $72.57 $72.57 1,170,134
2024-05-17 $72.40 $73.18 $71.81 $72.82 $72.82 1,725,666
2024-05-16 $74.26 $74.74 $72.88 $72.98 $72.98 1,568,866
2024-05-15 $76.63 $76.65 $74.17 $74.35 $74.35 1,797,601
2024-05-14 $76.20 $77.78 $75.16 $75.76 $75.76 2,178,313
2024-05-13 $72.41 $76.79 $72.24 $74.90 $74.90 3,374,687
2024-05-10 $71.19 $71.94 $70.81 $71.71 $71.71 1,404,958
2024-05-09 $70.50 $71.59 $70.43 $71.04 $71.04 1,741,565
2024-05-08 $68.38 $70.58 $68.24 $70.34 $70.34 1,674,167
2024-05-07 $69.96 $70.92 $69.22 $69.23 $69.23 1,532,979
2024-05-06 $69.68 $70.41 $69.22 $69.59 $69.59 1,794,492
2024-05-03 $69.43 $70.34 $68.65 $68.71 $68.71 1,860,154
2024-05-02 $68.67 $68.71 $65.83 $68.04 $68.04 2,950,149
2024-05-01 $67.90 $69.19 $67.02 $67.21 $67.21 1,788,644
2024-04-30 $68.42 $68.98 $67.56 $67.97 $67.97 2,072,962
2024-04-29 $70.02 $70.65 $69.18 $69.35 $69.35 1,673,537
2024-04-26 $69.07 $70.21 $69.05 $69.59 $69.59 2,625,796
2024-04-25 $69.04 $69.56 $67.65 $69.22 $69.22 2,809,779
2024-04-24 $69.44 $70.78 $69.04 $70.27 $70.27 2,882,585
2024-04-23 $68.19 $70.00 $68.02 $69.69 $69.69 1,563,135
2024-04-22 $68.40 $68.69 $67.31 $67.88 $67.88 1,884,367
2024-04-19 $68.00 $68.75 $67.87 $68.34 $68.34 1,824,702
2024-04-18 $68.83 $69.67 $67.72 $67.91 $67.91 2,508,444
2024-04-17 $69.99 $70.25 $68.51 $68.53 $68.53 2,110,152
2024-04-16 $69.57 $70.14 $68.92 $69.80 $69.80 3,049,402
2024-04-15 $71.06 $71.93 $69.02 $69.46 $69.46 3,638,042
2024-04-12 $70.97 $72.47 $70.50 $71.41 $71.41 4,192,188
2024-04-11 $73.38 $74.46 $68.50 $71.98 $71.98 14,125,488
2024-04-10 $80.52 $80.92 $78.90 $79.30 $79.30 3,605,847
2024-04-09 $83.05 $84.02 $82.80 $83.39 $83.39 1,843,064
2024-04-08 $83.07 $83.78 $82.24 $82.87 $82.87 1,758,526
2024-04-05 $80.50 $81.86 $80.03 $81.49 $81.49 1,693,825
2024-04-04 $83.94 $84.53 $80.28 $80.67 $80.67 2,161,186
2024-04-03 $83.68 $84.20 $82.74 $83.62 $83.62 2,412,495
2024-04-02 $85.13 $85.70 $83.71 $83.81 $83.81 2,114,679
2024-04-01 $86.33 $86.61 $85.08 $85.94 $85.94 2,028,788
2024-03-28 $87.25 $88.22 $86.92 $87.11 $87.11 1,937,866
2024-03-27 $86.01 $87.21 $85.71 $86.98 $86.98 1,637,967
2024-03-26 $86.30 $87.40 $85.63 $85.75 $85.75 1,640,048
2024-03-25 $85.91 $86.90 $85.23 $85.78 $85.78 1,334,472
2024-03-22 $86.21 $86.78 $85.28 $85.53 $85.53 1,328,759
2024-03-21 $83.98 $87.03 $83.85 $86.44 $86.44 2,249,666
2024-03-20 $82.82 $83.74 $81.63 $83.08 $83.08 2,050,372
2024-03-19 $78.89 $81.28 $78.89 $80.85 $80.85 1,140,666
2024-03-18 $81.18 $81.39 $79.62 $79.83 $79.83 1,208,204
2024-03-15 $80.73 $81.95 $80.13 $80.74 $80.74 1,915,464
2024-03-14 $82.95 $83.05 $80.18 $80.94 $80.94 1,554,355
2024-03-13 $81.81 $83.39 $81.81 $83.22 $83.22 1,231,905
2024-03-12 $81.00 $82.57 $80.60 $82.01 $82.01 1,277,677
2024-03-11 $81.35 $82.03 $80.42 $81.13 $81.13 1,291,345
2024-03-08 $81.50 $83.12 $81.06 $81.77 $81.77 1,545,510
2024-03-07 $80.87 $81.62 $79.89 $80.66 $80.66 1,171,962
2024-03-06 $81.50 $81.66 $79.90 $80.58 $80.58 1,993,925
2024-03-05 $79.19 $80.62 $78.61 $80.12 $80.12 1,207,472
2024-03-04 $78.87 $80.28 $78.76 $79.58 $79.58 1,053,049
2024-03-01 $78.66 $79.57 $76.92 $79.30 $79.30 1,300,639
2024-02-29 $77.56 $79.15 $77.21 $79.00 $79.00 2,193,428
2024-02-28 $76.07 $76.81 $75.48 $76.71 $76.71 1,171,649
2024-02-27 $74.64 $77.00 $74.16 $76.66 $76.66 1,435,678
2024-02-26 $73.01 $75.11 $73.01 $73.96 $73.96 1,227,487
2024-02-23 $73.21 $74.78 $73.19 $73.33 $73.33 1,464,510
2024-02-22 $73.64 $73.65 $71.09 $72.89 $72.89 1,967,148
2024-02-21 $70.16 $71.19 $69.61 $70.62 $70.62 886,838
2024-02-20 $70.63 $71.56 $70.12 $70.66 $70.66 1,131,499
2024-02-16 $72.41 $73.13 $71.33 $71.88 $71.88 1,255,179
2024-02-15 $73.27 $74.64 $73.14 $74.33 $74.33 1,113,073
2024-02-14 $72.96 $73.40 $71.66 $72.76 $72.76 1,418,310
2024-02-13 $73.52 $74.26 $71.87 $72.54 $72.54 2,504,835
2024-02-12 $75.14 $77.47 $75.08 $76.95 $76.95 1,659,005
2024-02-09 $73.56 $74.86 $72.90 $74.79 $74.79 1,821,271
2024-02-08 $72.01 $73.39 $71.90 $73.30 $73.30 1,490,977
2024-02-07 $72.47 $73.19 $71.78 $72.30 $72.30 1,979,900
2024-02-06 $70.97 $72.30 $70.59 $71.83 $71.83 2,046,197
2024-02-05 $71.32 $71.83 $69.93 $70.99 $70.99 1,661,671
2024-02-02 $71.43 $73.99 $70.15 $72.79 $72.79 1,833,947
2024-02-01 $71.61 $72.84 $70.39 $72.84 $72.84 1,961,004
2024-01-31 $71.97 $73.97 $71.04 $71.18 $71.18 2,047,521
2024-01-30 $72.35 $73.75 $72.27 $72.75 $72.75 1,928,535
2024-01-29 $69.92 $73.07 $69.57 $72.95 $72.95 2,239,395
2024-01-26 $69.42 $70.61 $69.40 $70.11 $70.11 1,859,227
2024-01-25 $68.51 $69.20 $67.50 $69.08 $69.08 1,649,389
2024-01-24 $70.13 $70.25 $67.24 $67.45 $67.45 1,647,623
2024-01-23 $70.99 $71.67 $68.68 $69.22 $69.22 1,457,509
2024-01-22 $69.87 $71.14 $69.61 $70.16 $70.16 1,379,879
2024-01-19 $68.64 $70.16 $67.10 $69.15 $69.15 1,876,575
2024-01-18 $68.01 $68.91 $67.89 $68.56 $68.56 2,159,409
2024-01-17 $68.26 $69.25 $66.86 $67.84 $67.84 2,488,499
2024-01-16 $68.87 $69.94 $68.22 $69.62 $69.62 1,762,803
2024-01-12 $72.23 $72.76 $69.16 $69.59 $69.59 2,115,924
2024-01-11 $72.49 $72.49 $70.61 $71.88 $71.88 4,046,265
2024-01-10 $72.58 $72.88 $71.21 $72.58 $72.58 1,742,736
2024-01-09 $72.23 $72.78 $71.64 $72.53 $72.53 1,462,798
2024-01-08 $72.82 $73.89 $72.18 $73.01 $73.01 1,469,614
2024-01-05 $71.42 $74.09 $71.18 $73.00 $73.00 1,520,567
2024-01-04 $72.14 $72.86 $71.50 $71.83 $71.83 1,653,363
2024-01-03 $74.53 $75.28 $72.16 $72.53 $72.53 2,473,401
2024-01-02 $76.55 $77.63 $75.41 $76.20 $76.20 2,176,332
2023-12-29 $76.73 $77.52 $76.47 $76.74 $76.74 1,408,770
2023-12-28 $77.42 $78.02 $76.77 $77.84 $77.84 1,057,211
2023-12-27 $76.38 $78.29 $75.98 $78.00 $78.00 2,078,025
2023-12-26 $76.41 $76.47 $74.32 $76.18 $76.18 2,240,717
2023-12-22 $77.94 $78.93 $76.09 $76.52 $76.52 2,309,353
2023-12-21 $84.20 $84.20 $77.23 $78.55 $78.55 7,567,985
2023-12-20 $75.94 $77.17 $74.61 $74.68 $74.68 3,788,562
2023-12-19 $75.20 $77.43 $75.01 $76.64 $76.64 3,284,634
2023-12-18 $74.96 $76.01 $74.21 $75.39 $75.39 2,705,330
2023-12-15 $75.16 $76.66 $74.28 $74.74 $74.74 3,902,191
2023-12-14 $72.48 $76.38 $72.48 $75.00 $75.00 4,292,681
2023-12-13 $65.97 $71.45 $65.93 $71.05 $71.05 2,991,888
2023-12-12 $66.54 $66.78 $65.38 $65.96 $65.96 1,311,697
2023-12-11 $67.24 $68.00 $66.46 $67.02 $67.02 1,115,638
2023-12-08 $66.92 $68.03 $66.81 $67.22 $67.22 1,641,879
2023-12-07 $66.23 $67.06 $65.85 $66.88 $66.88 1,552,394
2023-12-06 $66.54 $67.87 $65.48 $65.93 $65.93 1,531,188
2023-12-05 $66.19 $66.80 $64.72 $65.31 $65.31 2,113,109
2023-12-04 $67.26 $68.73 $67.00 $68.28 $68.28 1,609,149
2023-12-01 $63.75 $67.50 $63.26 $67.39 $67.39 2,377,907
2023-11-30 $63.93 $64.41 $62.90 $63.94 $63.94 2,031,858
2023-11-29 $63.68 $65.06 $62.98 $63.16 $63.16 2,003,942
2023-11-28 $63.96 $63.98 $62.91 $63.68 $63.68 1,412,923
2023-11-27 $63.77 $64.44 $63.33 $63.90 $63.90 1,243,777
2023-11-24 $64.00 $64.33 $63.35 $64.16 $64.16 490,655
2023-11-22 $64.54 $64.91 $63.32 $63.86 $63.86 1,583,063
2023-11-21 $64.18 $64.53 $63.45 $64.22 $64.22 1,820,696
2023-11-20 $63.73 $65.61 $63.25 $65.04 $65.04 1,634,433
2023-11-17 $65.17 $65.59 $63.29 $63.97 $63.97 2,196,080
2023-11-16 $66.79 $67.25 $62.76 $64.15 $64.15 3,338,833
2023-11-15 $68.35 $69.00 $67.43 $67.93 $67.93 1,658,154
2023-11-14 $65.93 $68.67 $65.52 $68.23 $68.23 2,381,495
2023-11-13 $62.45 $63.98 $62.45 $63.59 $63.59 1,116,527
2023-11-10 $63.10 $63.42 $61.73 $63.37 $63.37 1,608,959
2023-11-09 $64.50 $64.52 $62.32 $62.51 $62.51 1,356,979
2023-11-08 $64.20 $64.54 $63.42 $64.08 $64.08 1,049,815
2023-11-07 $65.87 $65.87 $63.44 $64.33 $64.33 2,258,650
2023-11-06 $66.47 $66.62 $64.97 $66.05 $66.05 1,741,291
2023-11-03 $64.76 $67.51 $64.62 $66.97 $66.97 2,759,348
2023-11-02 $62.45 $63.91 $62.45 $63.64 $63.64 1,776,287
2023-11-01 $61.05 $61.53 $59.77 $61.49 $61.49 1,477,596
2023-10-31 $61.11 $61.94 $60.70 $61.09 $61.09 1,443,782
2023-10-30 $61.00 $61.47 $59.66 $60.67 $60.67 1,703,518
2023-10-27 $61.09 $61.65 $59.85 $60.51 $60.51 1,676,169
2023-10-26 $60.35 $61.00 $59.86 $60.39 $60.39 1,812,480
2023-10-25 $61.44 $61.54 $59.73 $60.53 $60.53 2,072,191
2023-10-24 $62.12 $63.03 $61.84 $62.00 $62.00 1,839,328
2023-10-23 $62.33 $63.74 $61.73 $61.88 $61.88 1,995,662
2023-10-20 $63.73 $64.06 $62.79 $62.84 $62.84 1,994,756
2023-10-19 $64.90 $65.25 $63.19 $63.42 $63.42 2,454,194
2023-10-18 $67.63 $67.72 $64.83 $64.86 $64.86 3,717,194
2023-10-17 $67.70 $69.10 $67.52 $68.47 $68.47 1,663,559
2023-10-16 $68.49 $68.96 $67.25 $68.27 $68.27 2,044,583
2023-10-13 $68.36 $68.96 $67.47 $68.23 $68.23 1,532,405
2023-10-12 $68.78 $68.98 $67.10 $68.35 $68.35 1,900,913
2023-10-11 $70.41 $70.60 $68.01 $69.10 $69.10 2,129,324
2023-10-10 $67.42 $70.39 $67.42 $70.04 $70.04 2,537,057
2023-10-09 $65.25 $67.71 $65.00 $67.68 $67.68 1,490,354
2023-10-06 $65.78 $67.13 $64.38 $66.21 $66.21 2,434,421
2023-10-05 $67.90 $68.04 $64.96 $66.10 $66.10 3,394,697
2023-10-04 $68.73 $69.24 $67.95 $68.19 $68.19 3,023,578
2023-10-03 $69.22 $69.89 $68.70 $68.99 $68.99 3,447,878
2023-10-02 $70.55 $71.52 $69.52 $69.74 $69.74 2,793,542
2023-09-29 $69.62 $72.44 $68.73 $70.73 $70.73 5,053,387
2023-09-28 $70.39 $73.32 $68.90 $69.01 $69.01 13,881,970
2023-09-27 $78.52 $80.13 $77.99 $79.69 $79.69 3,992,363
2023-09-26 $77.08 $78.70 $76.73 $78.25 $78.25 2,295,048
2023-09-25 $79.32 $79.32 $77.51 $77.77 $77.77 2,805,179
2023-09-22 $79.13 $79.50 $76.43 $76.66 $76.66 1,900,898
2023-09-21 $80.72 $81.12 $78.87 $78.90 $78.90 1,452,461
2023-09-20 $82.05 $83.24 $81.32 $81.42 $81.42 928,450
2023-09-19 $82.12 $82.12 $80.27 $82.04 $82.04 1,505,454
2023-09-18 $83.01 $83.59 $81.99 $82.41 $82.41 936,859
2023-09-15 $84.04 $84.56 $82.41 $83.24 $83.24 1,984,962
2023-09-14 $81.06 $83.91 $80.97 $83.85 $83.85 1,825,451
2023-09-13 $81.57 $81.75 $80.36 $80.54 $80.54 668,013
2023-09-12 $80.22 $82.18 $80.09 $81.56 $81.56 691,491
2023-09-11 $81.86 $82.78 $80.85 $81.14 $81.14 980,335
2023-09-08 $81.38 $82.41 $80.95 $81.18 $81.18 967,136
2023-09-07 $81.37 $81.90 $80.69 $81.59 $81.59 1,693,637
2023-09-06 $81.97 $82.70 $80.85 $81.56 $81.56 1,186,214
2023-09-05 $82.97 $83.66 $81.83 $82.35 $82.35 1,179,729
2023-09-01 $82.72 $83.68 $82.38 $83.58 $83.58 1,113,600
2023-08-31 $82.32 $82.57 $81.33 $81.68 $81.68 968,832
2023-08-30 $81.36 $83.98 $81.33 $82.25 $82.25 2,054,066
2023-08-29 $80.03 $81.69 $79.58 $81.46 $81.46 942,637
2023-08-28 $78.83 $80.25 $78.64 $79.95 $79.95 836,619
2023-08-25 $78.62 $79.48 $77.51 $78.42 $78.42 1,059,629
2023-08-24 $78.88 $79.11 $77.45 $78.33 $78.33 1,641,186
2023-08-23 $78.76 $79.47 $78.01 $79.22 $79.22 1,253,272
2023-08-22 $80.90 $80.90 $78.70 $79.14 $79.14 1,468,871
2023-08-21 $82.39 $82.67 $79.35 $80.90 $80.90 1,568,864
2023-08-18 $80.80 $82.56 $78.71 $82.49 $82.49 1,647,970
2023-08-17 $85.42 $85.78 $81.64 $81.65 $81.65 1,200,576
2023-08-16 $85.00 $85.79 $84.48 $84.82 $84.82 1,214,130
2023-08-15 $85.12 $85.44 $84.65 $85.19 $85.19 955,518
2023-08-14 $84.57 $85.50 $83.64 $85.44 $85.44 692,985
2023-08-11 $82.85 $85.51 $81.99 $85.19 $85.19 1,388,300
2023-08-10 $84.86 $85.32 $82.74 $83.18 $83.18 1,663,881
2023-08-09 $85.83 $86.56 $84.61 $84.88 $84.88 1,326,584
2023-08-08 $83.39 $86.10 $83.01 $85.83 $85.83 885,112
2023-08-07 $83.43 $84.80 $82.59 $84.75 $84.75 764,573
2023-08-04 $82.86 $84.40 $82.40 $83.29 $83.29 1,097,703
2023-08-03 $82.98 $83.61 $81.91 $82.59 $82.59 648,865
2023-08-02 $83.36 $83.40 $82.48 $83.24 $83.24 1,287,338
2023-08-01 $81.84 $84.20 $81.84 $84.08 $84.08 995,698
2023-07-31 $82.54 $82.90 $81.69 $82.61 $82.61 1,232,582
2023-07-28 $83.18 $83.20 $81.58 $82.52 $82.52 894,741
2023-07-27 $83.56 $84.30 $81.85 $82.06 $82.06 901,470
2023-07-26 $82.17 $83.39 $81.35 $83.01 $83.01 908,940
2023-07-25 $83.37 $83.83 $81.28 $81.80 $81.80 1,371,529
2023-07-24 $83.43 $84.43 $82.66 $83.79 $83.79 1,236,344
2023-07-21 $85.50 $85.50 $81.50 $83.28 $83.28 1,931,050
2023-07-20 $85.01 $85.37 $83.51 $84.96 $84.96 1,129,236
2023-07-19 $87.50 $87.50 $85.01 $85.14 $85.14 1,273,065
2023-07-18 $83.45 $86.56 $83.25 $85.81 $85.81 1,452,207
2023-07-17 $83.22 $84.50 $82.74 $83.69 $83.69 1,126,515
2023-07-14 $84.23 $84.95 $83.01 $83.40 $83.40 898,770
2023-07-13 $84.05 $84.69 $83.24 $83.42 $83.42 1,182,699
2023-07-12 $85.09 $85.40 $83.69 $84.20 $84.20 1,139,913
2023-07-11 $83.37 $85.43 $83.26 $84.32 $84.32 1,551,889
2023-07-10 $81.09 $83.26 $81.00 $82.65 $82.65 1,518,274
2023-07-07 $80.95 $82.37 $80.85 $81.39 $81.39 1,570,235
2023-07-06 $81.33 $81.66 $80.37 $81.03 $81.03 1,616,624
2023-07-05 $82.17 $82.72 $81.50 $82.24 $82.24 1,416,590
2023-07-03 $83.09 $84.00 $81.94 $82.16 $82.16 934,121
2023-06-30 $85.30 $85.67 $83.34 $83.70 $83.70 1,970,410
2023-06-29 $84.33 $85.21 $83.87 $84.34 $84.34 1,731,370
2023-06-28 $82.42 $85.09 $82.11 $84.37 $84.37 4,015,402
2023-06-27 $81.72 $82.74 $80.62 $82.42 $82.42 2,283,515
2023-06-26 $86.41 $86.52 $80.96 $81.25 $81.25 4,005,487
2023-06-23 $84.21 $87.06 $83.50 $86.21 $86.21 14,449,061
2023-06-22 $77.97 $78.68 $77.03 $78.32 $78.32 2,525,752
2023-06-21 $78.39 $79.06 $77.27 $78.30 $78.30 1,706,271
2023-06-20 $79.32 $80.16 $78.37 $78.59 $78.59 1,623,532
2023-06-16 $81.16 $81.36 $79.25 $79.63 $79.63 2,316,830
2023-06-15 $78.71 $81.14 $78.62 $80.85 $80.85 1,078,869
2023-06-14 $80.80 $81.75 $79.10 $79.70 $79.70 1,325,165
2023-06-13 $80.20 $81.23 $80.14 $80.61 $80.61 1,281,347
2023-06-12 $78.41 $80.05 $77.67 $79.53 $79.53 1,327,716
2023-06-09 $80.37 $80.71 $78.31 $78.81 $78.81 1,172,201
2023-06-08 $80.05 $80.48 $78.58 $79.89 $79.89 1,379,062
2023-06-07 $80.00 $81.13 $78.72 $79.13 $79.13 2,772,353
2023-06-06 $74.93 $79.40 $74.93 $79.08 $79.08 2,781,653
2023-06-05 $74.66 $75.72 $73.50 $75.26 $75.26 1,262,525
2023-06-02 $72.82 $74.85 $72.46 $74.66 $74.66 2,017,175
2023-06-01 $72.49 $72.57 $71.14 $71.81 $71.81 1,374,511
2023-05-31 $72.20 $73.02 $70.64 $72.21 $72.21 1,708,252
2023-05-30 $73.16 $74.48 $72.64 $73.96 $73.96 1,206,305
2023-05-26 $71.24 $72.86 $70.80 $72.48 $72.48 935,068
2023-05-25 $70.13 $71.63 $70.00 $71.02 $71.02 937,878
2023-05-24 $71.35 $71.74 $69.10 $70.15 $70.15 1,344,658
2023-05-23 $71.81 $73.84 $71.55 $71.98 $71.98 1,664,005
2023-05-22 $71.92 $72.43 $71.25 $72.21 $72.21 949,736
2023-05-19 $73.06 $73.06 $70.75 $71.75 $71.75 1,183,459
2023-05-18 $71.41 $73.26 $71.06 $73.13 $73.13 944,192
2023-05-17 $69.55 $72.44 $69.30 $71.95 $71.95 1,383,474
2023-05-16 $71.59 $71.59 $68.97 $69.06 $69.06 1,276,852
2023-05-15 $71.07 $71.94 $70.26 $71.70 $71.70 1,324,805
2023-05-12 $73.00 $73.25 $70.25 $71.16 $71.16 919,246
2023-05-11 $73.25 $73.55 $71.12 $72.27 $72.27 995,805
2023-05-10 $73.64 $74.15 $72.14 $73.41 $73.41 1,666,779
2023-05-09 $71.80 $72.97 $71.37 $72.53 $72.53 1,497,864
2023-05-08 $71.16 $73.02 $70.46 $72.75 $72.75 1,709,670
2023-05-05 $69.25 $71.31 $68.99 $70.61 $70.61 1,422,180
2023-05-04 $70.27 $70.58 $67.14 $68.07 $68.07 1,960,602
2023-05-03 $71.31 $72.88 $70.61 $70.67 $70.67 1,727,837
2023-05-02 $70.24 $71.92 $69.48 $71.33 $71.33 2,274,520
2023-05-01 $70.09 $70.94 $69.66 $70.48 $70.48 1,436,328
2023-04-28 $70.24 $70.73 $69.62 $70.03 $70.03 1,308,768
2023-04-27 $68.06 $70.43 $67.84 $70.40 $70.40 1,457,714
2023-04-26 $68.14 $69.48 $67.72 $67.92 $67.92 1,912,479
2023-04-25 $68.43 $68.80 $67.35 $67.36 $67.36 1,397,178
2023-04-24 $68.75 $69.42 $68.49 $68.88 $68.88 1,136,542
2023-04-21 $67.72 $69.26 $66.65 $69.16 $69.16 1,514,347
2023-04-20 $67.15 $68.01 $66.25 $67.45 $67.45 1,913,736
2023-04-19 $67.96 $68.33 $67.21 $68.12 $68.12 1,836,774
2023-04-18 $69.37 $69.94 $68.67 $69.07 $69.07 1,505,972
2023-04-17 $69.24 $69.80 $68.46 $69.60 $69.60 1,613,255
2023-04-14 $69.60 $71.50 $68.49 $69.46 $69.46 2,795,769
2023-04-13 $69.67 $70.28 $67.13 $69.01 $69.01 3,072,130
2023-04-12 $73.00 $73.06 $67.26 $68.58 $68.58 5,388,471
2023-04-11 $69.65 $73.57 $69.12 $72.21 $72.21 12,741,147
2023-04-10 $63.80 $66.11 $63.56 $65.86 $65.86 3,867,746
2023-04-06 $62.51 $64.62 $61.97 $64.33 $64.33 1,671,095
2023-04-05 $62.97 $63.37 $61.15 $62.44 $62.44 1,871,833
2023-04-04 $64.92 $65.00 $62.84 $63.50 $63.50 2,024,169
2023-04-03 $64.58 $65.24 $63.95 $64.58 $64.58 1,797,426
2023-03-31 $61.33 $64.43 $61.14 $64.28 $64.28 2,080,502
2023-03-30 $60.80 $61.91 $60.58 $61.10 $61.10 1,911,654
2023-03-29 $58.93 $59.72 $58.22 $59.53 $59.53 1,315,856
2023-03-28 $58.16 $59.40 $57.91 $58.27 $58.27 1,328,862
2023-03-27 $58.62 $58.98 $57.50 $58.27 $58.27 2,544,262
2023-03-24 $56.19 $58.01 $55.88 $57.78 $57.78 3,122,581
2023-03-23 $57.88 $58.31 $55.77 $56.73 $56.73 1,888,236
2023-03-22 $59.97 $60.41 $57.42 $57.46 $57.46 1,664,600
2023-03-21 $58.01 $60.60 $58.01 $59.12 $59.12 2,962,936
2023-03-20 $56.50 $58.29 $56.26 $56.76 $56.76 2,988,313
2023-03-17 $58.18 $58.33 $55.95 $56.26 $56.26 4,569,987
2023-03-16 $58.11 $59.13 $57.10 $58.48 $58.48 4,380,842
2023-03-15 $58.94 $59.46 $57.67 $59.13 $59.13 3,883,969
2023-03-14 $63.01 $63.14 $59.56 $60.33 $60.33 2,732,882
2023-03-13 $61.70 $62.75 $59.32 $61.21 $61.21 4,770,729
2023-03-10 $65.02 $65.66 $62.76 $63.73 $63.73 3,444,821
2023-03-09 $70.22 $71.13 $66.27 $66.37 $66.37 1,970,865
2023-03-08 $68.99 $71.09 $68.74 $70.48 $70.48 1,396,461
2023-03-07 $68.75 $70.15 $68.47 $68.80 $68.80 1,306,263
2023-03-06 $70.79 $70.99 $68.48 $68.77 $68.77 1,118,727
2023-03-03 $68.43 $70.43 $68.18 $70.35 $70.35 1,293,192
2023-03-02 $67.93 $68.39 $67.09 $67.86 $67.86 1,636,391
2023-03-01 $68.36 $69.35 $67.81 $68.76 $68.76 1,457,648
2023-02-28 $67.40 $70.00 $67.40 $69.04 $69.04 2,109,854
2023-02-27 $69.01 $69.24 $66.93 $67.13 $67.13 1,292,084
2023-02-24 $67.50 $68.48 $66.91 $67.86 $67.86 1,466,096
2023-02-23 $70.00 $70.10 $67.56 $69.11 $69.11 1,337,879
2023-02-22 $69.03 $70.14 $68.10 $69.49 $69.49 1,603,476
2023-02-21 $72.00 $72.04 $67.60 $68.59 $68.59 2,140,356
2023-02-17 $74.31 $75.10 $71.94 $72.95 $72.95 1,791,297
2023-02-16 $73.70 $75.32 $73.08 $74.32 $74.32 932,301
2023-02-15 $74.44 $75.69 $72.59 $75.55 $75.55 1,458,946
2023-02-14 $74.53 $76.42 $73.67 $75.91 $75.91 1,306,680
2023-02-13 $73.42 $75.25 $73.00 $75.10 $75.10 1,215,728
2023-02-10 $73.89 $74.84 $73.26 $73.57 $73.57 1,510,742
2023-02-09 $77.17 $77.52 $73.72 $74.48 $74.48 1,723,851
2023-02-08 $75.73 $77.45 $75.37 $76.22 $76.22 1,323,009
2023-02-07 $77.00 $77.11 $75.05 $76.16 $76.16 1,904,640
2023-02-06 $77.34 $78.03 $76.23 $77.86 $77.86 1,164,258
2023-02-03 $77.70 $79.99 $77.47 $78.19 $78.19 1,913,165
2023-02-02 $77.07 $80.92 $77.07 $79.32 $79.32 4,546,098
2023-02-01 $70.19 $76.35 $70.19 $75.84 $75.84 3,678,294
2023-01-31 $69.23 $70.46 $68.40 $70.45 $70.45 1,960,818
2023-01-30 $68.69 $71.59 $67.88 $69.04 $69.04 3,186,123
2023-01-27 $66.22 $69.62 $66.10 $69.10 $69.10 2,275,223
2023-01-26 $67.26 $67.56 $65.03 $66.26 $66.26 1,665,632
2023-01-25 $65.63 $66.54 $64.84 $66.31 $66.31 2,605,829
2023-01-24 $66.87 $68.04 $66.49 $66.72 $66.72 1,174,619
2023-01-23 $66.52 $67.95 $65.94 $67.33 $67.33 2,038,352
2023-01-20 $62.62 $66.10 $62.02 $66.08 $66.08 2,469,186
2023-01-19 $62.33 $63.02 $60.91 $62.19 $62.19 2,559,222
2023-01-18 $67.46 $68.78 $63.35 $63.41 $63.41 2,497,447
2023-01-17 $64.21 $70.95 $63.34 $67.44 $67.44 7,422,420
2023-01-13 $65.37 $66.67 $64.86 $65.00 $65.00 2,912,938
2023-01-12 $68.06 $68.27 $65.53 $66.88 $66.88 2,957,430
2023-01-11 $66.00 $68.67 $66.00 $67.43 $67.43 3,430,515
2023-01-10 $67.18 $67.95 $66.22 $67.39 $67.39 1,974,570
2023-01-09 $66.22 $68.07 $66.01 $67.07 $67.07 2,666,555
2023-01-06 $63.67 $65.82 $62.59 $65.78 $65.78 2,428,274
2023-01-05 $63.80 $64.10 $62.81 $63.34 $63.34 2,967,512
2023-01-04 $62.00 $65.14 $61.71 $65.12 $65.12 3,238,181
2023-01-03 $61.70 $63.25 $59.66 $60.64 $60.64 2,448,480
2022-12-30 $60.40 $61.17 $59.61 $60.89 $60.89 2,140,085
2022-12-29 $59.89 $61.92 $59.52 $61.26 $61.26 2,410,825
2022-12-28 $60.43 $61.03 $58.77 $59.24 $59.24 3,137,343
2022-12-27 $59.81 $61.11 $58.22 $60.42 $60.42 4,409,537
2022-12-23 $56.57 $60.63 $56.26 $60.16 $60.16 6,668,059
2022-12-22 $52.10 $57.28 $52.10 $57.20 $57.20 16,492,863
2022-12-21 $58.54 $60.02 $57.58 $59.37 $59.37 4,610,724
2022-12-20 $57.32 $58.58 $56.27 $57.76 $57.76 4,290,931
2022-12-19 $61.00 $61.90 $57.63 $58.09 $58.09 4,305,678
2022-12-16 $64.30 $64.84 $60.65 $61.44 $61.44 7,556,474
2022-12-15 $66.72 $66.84 $64.43 $65.39 $65.39 2,611,647
2022-12-14 $66.67 $68.08 $65.26 $67.71 $67.71 2,733,114
2022-12-13 $68.26 $69.32 $65.67 $67.18 $67.18 2,178,173
2022-12-12 $65.67 $66.14 $65.00 $65.86 $65.86 1,649,239
2022-12-09 $64.75 $66.86 $64.45 $65.70 $65.70 1,200,348
2022-12-08 $65.34 $65.85 $63.96 $65.48 $65.48 1,266,075
2022-12-07 $65.16 $66.32 $63.99 $65.10 $65.10 1,572,945
2022-12-06 $67.33 $67.41 $64.11 $65.59 $65.59 1,782,918
2022-12-05 $68.83 $69.72 $66.87 $67.39 $67.39 1,425,126
2022-12-02 $68.09 $69.76 $67.15 $69.59 $69.59 1,307,467
2022-12-01 $69.82 $70.71 $68.43 $69.10 $69.10 1,262,756
2022-11-30 $66.65 $69.39 $65.49 $69.36 $69.36 1,840,600
2022-11-29 $65.94 $68.79 $65.94 $67.12 $67.12 1,724,653
2022-11-28 $66.00 $66.66 $65.33 $65.56 $65.56 1,633,917
2022-11-25 $66.14 $67.88 $66.14 $66.76 $66.76 567,973
2022-11-23 $67.18 $67.18 $65.94 $66.59 $66.59 735,113
2022-11-22 $66.49 $67.34 $65.81 $67.14 $67.14 1,430,671
2022-11-21 $66.62 $67.15 $65.50 $66.21 $66.21 1,189,647
2022-11-18 $67.82 $67.95 $65.40 $66.56 $66.56 1,758,894
2022-11-17 $67.23 $67.25 $64.63 $67.23 $67.23 2,056,408
2022-11-16 $70.30 $70.31 $67.64 $68.35 $68.35 2,775,819
2022-11-15 $76.19 $76.64 $72.00 $72.66 $72.66 1,977,686
2022-11-14 $74.28 $75.05 $71.81 $73.97 $73.97 2,608,774
2022-11-11 $70.59 $75.93 $70.36 $74.58 $74.58 2,294,730
2022-11-10 $67.50 $71.73 $67.04 $70.65 $70.65 2,868,007
2022-11-09 $64.23 $65.01 $62.66 $64.66 $64.66 3,075,214
2022-11-08 $65.36 $65.50 $63.41 $64.77 $64.77 1,896,480
2022-11-07 $63.30 $65.08 $61.32 $64.63 $64.63 3,007,844
2022-11-04 $64.51 $64.81 $61.12 $62.79 $62.79 2,781,838
2022-11-03 $61.54 $64.40 $60.76 $63.40 $63.40 2,151,858
2022-11-02 $64.03 $65.92 $62.32 $62.36 $62.36 2,331,913
2022-11-01 $64.84 $64.85 $62.07 $64.35 $64.35 2,098,874
2022-10-31 $63.42 $63.89 $62.47 $63.01 $63.01 1,312,582
2022-10-28 $61.81 $63.82 $61.35 $63.79 $63.79 1,484,180
2022-10-27 $61.91 $64.13 $61.63 $62.06 $62.06 2,377,400
2022-10-26 $61.90 $62.92 $61.01 $61.55 $61.55 1,515,659
2022-10-25 $58.45 $62.14 $58.45 $61.85 $61.85 2,076,966
2022-10-24 $55.28 $58.47 $54.85 $58.23 $58.23 4,035,202
2022-10-21 $56.62 $56.84 $55.02 $55.69 $55.69 3,294,822
2022-10-20 $57.92 $58.85 $56.43 $56.47 $56.47 2,711,935
2022-10-19 $59.71 $60.03 $56.52 $57.50 $57.50 5,547,938
2022-10-18 $63.70 $64.97 $59.80 $60.69 $60.69 5,694,256
2022-10-17 $61.82 $63.08 $60.99 $62.03 $62.03 2,476,133
2022-10-14 $63.00 $63.75 $60.11 $60.20 $60.20 1,929,272
2022-10-13 $60.62 $63.60 $59.23 $62.39 $62.39 1,978,566
2022-10-12 $63.18 $63.29 $61.73 $62.11 $62.11 1,712,549
2022-10-11 $63.60 $64.64 $61.99 $63.04 $63.04 2,310,766
2022-10-10 $62.40 $65.04 $61.87 $63.60 $63.60 2,605,056
2022-10-07 $64.18 $64.69 $61.65 $62.31 $62.31 2,247,189
2022-10-06 $66.89 $67.83 $64.48 $65.39 $65.39 2,104,469
2022-10-05 $67.26 $67.74 $64.71 $66.71 $66.71 3,143,761
2022-10-04 $69.16 $70.17 $67.19 $68.45 $68.45 2,480,681
2022-10-03 $65.39 $69.28 $64.30 $67.74 $67.74 3,580,096
2022-09-30 $65.00 $67.66 $63.61 $66.02 $66.02 5,540,788
2022-09-29 $73.75 $75.99 $64.44 $65.16 $65.16 17,197,907
2022-09-28 $82.35 $86.85 $82.12 $86.42 $86.42 3,076,853
2022-09-27 $81.34 $82.37 $79.84 $81.15 $81.15 1,532,278
2022-09-26 $79.49 $81.38 $79.08 $79.97 $79.97 1,756,039
2022-09-23 $78.33 $79.56 $76.00 $79.49 $79.49 2,517,278
2022-09-22 $80.56 $81.56 $79.57 $79.77 $79.77 1,411,591
2022-09-21 $82.65 $84.44 $80.98 $81.06 $81.06 1,272,959
2022-09-20 $84.76 $85.08 $80.50 $82.19 $82.19 1,693,134
2022-09-19 $84.24 $86.33 $83.70 $86.18 $86.18 1,089,449
2022-09-16 $84.25 $85.54 $83.08 $84.73 $84.73 1,987,593
2022-09-15 $86.07 $86.90 $84.49 $84.98 $84.98 1,090,160
2022-09-14 $85.93 $86.51 $83.30 $85.40 $85.40 1,044,434
2022-09-13 $87.50 $88.28 $85.13 $85.57 $85.57 1,240,949
2022-09-12 $92.43 $93.34 $90.60 $91.08 $91.08 1,007,557
2022-09-09 $86.62 $91.42 $86.50 $91.00 $91.00 1,961,247
2022-09-08 $87.48 $88.96 $86.49 $88.88 $88.88 858,069
2022-09-07 $84.96 $88.69 $84.80 $88.52 $88.52 1,385,423
2022-09-06 $88.12 $88.12 $84.40 $85.13 $85.13 1,698,297
2022-09-02 $90.34 $90.56 $87.05 $87.56 $87.56 1,048,933
2022-09-01 $88.21 $89.22 $86.93 $89.12 $89.12 1,113,643
2022-08-31 $90.34 $90.73 $88.34 $88.44 $88.44 1,535,445
2022-08-30 $91.89 $92.10 $89.39 $90.33 $90.33 1,140,743
2022-08-29 $89.00 $91.00 $88.46 $90.70 $90.70 1,016,414
2022-08-26 $94.00 $94.42 $89.61 $90.00 $90.00 935,058
2022-08-25 $91.71 $93.47 $90.84 $93.24 $93.24 858,773
2022-08-24 $90.64 $92.05 $90.05 $90.92 $90.92 842,619
2022-08-23 $90.11 $91.28 $89.07 $90.34 $90.34 1,125,633
2022-08-22 $93.97 $94.43 $89.69 $89.86 $89.86 1,387,362
2022-08-19 $97.56 $98.15 $95.56 $96.27 $96.27 1,016,489
2022-08-18 $99.99 $99.99 $97.93 $98.74 $98.74 809,093
2022-08-17 $103.06 $103.06 $98.97 $100.01 $100.01 1,472,602
2022-08-16 $101.07 $106.24 $101.07 $104.22 $104.22 1,336,314
2022-08-15 $101.22 $102.20 $100.48 $101.42 $101.42 788,750
2022-08-12 $102.11 $102.30 $100.58 $101.59 $101.59 658,190
2022-08-11 $101.34 $103.26 $101.26 $101.70 $101.70 936,834
2022-08-10 $99.88 $101.19 $99.24 $100.02 $100.02 968,377
2022-08-09 $99.14 $99.25 $95.63 $96.97 $96.97 709,818
2022-08-08 $99.92 $102.12 $99.67 $99.77 $99.77 903,851
2022-08-05 $98.60 $100.70 $98.32 $99.17 $99.17 710,800
2022-08-04 $99.93 $101.86 $99.15 $99.47 $99.47 737,244
2022-08-03 $100.53 $100.90 $98.48 $99.80 $99.80 1,022,784
2022-08-02 $100.71 $101.33 $98.66 $99.02 $99.02 1,274,973
2022-08-01 $98.77 $102.59 $98.77 $101.96 $101.96 1,392,353
2022-07-29 $98.11 $100.02 $97.50 $99.54 $99.54 1,209,157
2022-07-28 $94.26 $98.26 $93.59 $97.98 $97.98 1,433,443
2022-07-27 $93.30 $94.92 $91.80 $94.37 $94.37 1,093,956
2022-07-26 $93.22 $93.52 $91.30 $92.21 $92.21 825,399
2022-07-25 $94.38 $95.62 $92.84 $94.63 $94.63 1,195,610
2022-07-22 $96.49 $98.49 $93.70 $94.35 $94.35 854,750
2022-07-21 $96.30 $96.70 $93.89 $96.01 $96.01 1,077,161
2022-07-20 $95.93 $96.80 $94.40 $96.61 $96.61 1,267,285
2022-07-19 $94.26 $96.27 $93.30 $96.16 $96.16 1,323,913
2022-07-18 $92.60 $94.84 $92.15 $92.82 $92.82 976,851
2022-07-15 $90.00 $92.60 $89.75 $91.55 $91.55 1,070,038
2022-07-14 $88.72 $89.37 $86.60 $89.11 $89.11 1,252,867
2022-07-13 $89.84 $91.37 $88.72 $90.60 $90.60 992,739
2022-07-12 $88.92 $92.18 $88.92 $91.24 $91.24 1,487,912
2022-07-11 $91.85 $93.03 $88.71 $88.84 $88.84 1,104,620
2022-07-08 $94.41 $94.85 $92.47 $92.66 $92.66 1,041,709
2022-07-07 $93.03 $95.43 $92.75 $94.87 $94.87 1,173,571
2022-07-06 $95.85 $96.18 $92.27 $92.98 $92.98 1,248,642
2022-07-05 $90.40 $95.91 $90.23 $95.82 $95.82 1,568,214
2022-07-01 $90.79 $93.98 $90.34 $92.67 $92.67 1,593,011
2022-06-30 $92.43 $92.43 $87.59 $90.48 $90.48 1,985,251
2022-06-29 $94.35 $94.35 $91.69 $93.57 $93.57 1,418,262
2022-06-28 $98.16 $99.64 $94.35 $94.40 $94.40 1,935,002
2022-06-27 $99.49 $101.05 $96.31 $98.62 $98.62 2,068,842
2022-06-24 $91.79 $99.22 $90.25 $98.36 $98.36 4,320,374
2022-06-23 $90.97 $92.00 $88.61 $91.76 $91.76 2,470,769
2022-06-22 $86.84 $90.10 $86.70 $89.75 $89.75 1,828,193
2022-06-21 $88.82 $89.63 $87.50 $87.68 $87.68 1,626,835
2022-06-17 $85.39 $88.57 $85.04 $86.99 $86.99 2,731,532
2022-06-16 $89.03 $89.55 $84.37 $85.76 $85.76 2,538,791
2022-06-15 $90.88 $93.40 $90.07 $91.54 $91.54 1,115,012
2022-06-14 $89.08 $91.78 $89.08 $89.79 $89.79 1,367,658
2022-06-13 $92.81 $93.62 $88.06 $88.81 $88.81 2,047,125
2022-06-10 $97.61 $99.35 $95.32 $96.03 $96.03 1,163,851
2022-06-09 $102.00 $103.22 $99.89 $99.93 $99.93 1,102,909
2022-06-08 $98.57 $103.01 $98.57 $102.24 $102.24 1,840,374
2022-06-07 $94.43 $98.61 $93.87 $98.23 $98.23 1,336,013
2022-06-06 $97.33 $98.13 $95.65 $97.51 $97.51 854,748
2022-06-03 $97.62 $98.31 $94.86 $96.35 $96.35 1,257,990
2022-06-02 $98.62 $99.66 $98.21 $99.19 $99.19 1,159,023
2022-06-01 $100.01 $100.82 $97.65 $98.46 $98.46 1,805,254
2022-05-31 $99.02 $99.85 $96.78 $99.27 $99.27 1,716,327
2022-05-27 $99.32 $100.31 $97.79 $100.29 $100.29 1,264,085
2022-05-26 $97.49 $99.73 $97.37 $99.16 $99.16 1,475,255
2022-05-25 $89.75 $96.34 $89.47 $95.94 $95.94 1,578,678
2022-05-24 $89.95 $91.22 $88.93 $90.79 $90.79 1,504,556
2022-05-23 $93.18 $93.29 $89.51 $90.89 $90.89 1,817,079
2022-05-20 $92.22 $93.63 $89.21 $92.46 $92.46 2,106,668
2022-05-19 $89.80 $92.20 $88.03 $90.80 $90.80 2,245,586
2022-05-18 $95.08 $95.24 $88.17 $89.80 $89.80 2,236,296
2022-05-17 $94.61 $97.54 $94.38 $97.47 $97.47 1,711,452
2022-05-16 $91.91 $93.90 $90.04 $92.66 $92.66 2,800,558
2022-05-13 $92.17 $95.56 $91.26 $91.66 $91.66 2,184,603
2022-05-12 $89.16 $93.83 $88.75 $91.26 $91.26 2,663,597
2022-05-11 $91.87 $93.90 $89.48 $89.79 $89.79 1,695,953
2022-05-10 $94.21 $96.33 $89.28 $92.22 $92.22 2,486,130
2022-05-09 $92.95 $96.02 $92.19 $92.81 $92.81 2,102,387
2022-05-06 $92.17 $96.18 $90.49 $94.70 $94.70 2,218,293
2022-05-05 $98.34 $98.56 $90.77 $92.38 $92.38 2,123,663
2022-05-04 $94.41 $100.35 $93.94 $100.18 $100.18 2,432,366
2022-05-03 $90.87 $95.67 $90.35 $95.07 $95.07 2,642,937
2022-05-02 $85.85 $91.26 $85.36 $91.14 $91.14 1,953,073
2022-04-29 $88.78 $89.85 $85.65 $85.78 $85.78 1,515,571
2022-04-28 $89.94 $90.66 $87.14 $89.10 $89.10 1,414,625
2022-04-27 $88.05 $90.82 $87.15 $88.87 $88.87 1,715,760
2022-04-26 $89.62 $90.28 $88.42 $88.43 $88.43 1,476,203
2022-04-25 $89.61 $90.65 $87.49 $90.45 $90.45 2,463,591
2022-04-22 $90.26 $91.85 $89.53 $90.38 $90.38 1,811,473
2022-04-21 $93.50 $93.86 $90.02 $90.67 $90.67 2,176,300
2022-04-20 $96.87 $97.86 $92.98 $93.07 $93.07 1,697,290
2022-04-19 $91.43 $96.77 $91.29 $96.29 $96.29 1,775,475
2022-04-18 $91.30 $92.35 $90.44 $91.11 $91.11 1,601,771
2022-04-14 $93.70 $94.61 $91.52 $91.79 $91.79 2,099,946
2022-04-13 $91.51 $94.32 $90.55 $92.99 $92.99 3,595,586
2022-04-12 $99.63 $101.50 $93.23 $93.33 $93.33 8,382,652
2022-04-11 $101.04 $105.90 $101.04 $103.17 $103.17 2,923,017
2022-04-08 $98.64 $103.23 $97.86 $102.22 $102.22 2,191,750
2022-04-07 $97.12 $99.70 $94.35 $99.12 $99.12 2,007,313
2022-04-06 $96.07 $98.40 $95.22 $97.76 $97.76 2,499,019
2022-04-05 $100.00 $102.64 $98.87 $99.82 $99.82 1,481,660
2022-04-04 $98.56 $102.57 $98.23 $101.37 $101.37 1,679,408
2022-04-01 $97.29 $98.52 $95.66 $98.49 $98.49 1,527,095
2022-03-31 $101.16 $101.22 $96.48 $96.48 $96.48 1,931,149
2022-03-30 $102.70 $103.73 $101.22 $101.53 $101.53 1,304,086
2022-03-29 $101.25 $104.61 $100.63 $103.82 $103.82 2,282,893
2022-03-28 $97.86 $98.73 $95.04 $98.63 $98.63 2,218,178
2022-03-25 $99.87 $99.87 $95.89 $97.27 $97.27 1,638,261
2022-03-24 $99.07 $100.58 $98.70 $99.28 $99.28 1,436,844
2022-03-23 $102.13 $102.71 $98.54 $98.92 $98.92 1,439,306
2022-03-22 $102.99 $104.92 $101.80 $103.05 $103.05 1,650,736
2022-03-21 $104.47 $105.68 $101.38 $102.59 $102.59 1,326,570
2022-03-18 $103.99 $105.90 $103.29 $104.47 $104.47 2,540,190
2022-03-17 $100.74 $103.96 $99.70 $103.92 $103.92 1,118,223
2022-03-16 $100.89 $103.07 $98.43 $102.02 $102.02 2,006,473
2022-03-15 $98.96 $102.29 $98.61 $100.92 $100.92 1,029,002
2022-03-14 $99.09 $101.70 $98.20 $98.55 $98.55 1,248,896
2022-03-11 $100.50 $101.28 $98.80 $99.21 $99.21 892,499
2022-03-10 $99.95 $101.49 $98.53 $100.75 $100.75 1,001,245
2022-03-09 $101.98 $103.49 $101.25 $101.89 $101.89 1,336,370
2022-03-08 $100.01 $104.85 $98.66 $99.95 $99.95 1,374,172
2022-03-07 $102.10 $103.34 $99.43 $100.01 $100.01 2,641,999
2022-03-04 $103.48 $104.73 $101.81 $103.07 $103.07 1,403,286
2022-03-03 $107.04 $107.13 $103.15 $104.49 $104.49 1,048,830
2022-03-02 $105.34 $107.27 $104.00 $105.80 $105.80 1,559,868
2022-03-01 $108.69 $108.70 $104.14 $105.24 $105.24 1,659,442
2022-02-28 $107.10 $109.54 $106.64 $109.33 $109.33 1,463,446
2022-02-25 $105.41 $108.39 $103.27 $107.35 $107.35 1,252,859
2022-02-24 $97.59 $105.42 $96.39 $105.15 $105.15 1,530,630
2022-02-23 $102.12 $103.81 $99.51 $100.35 $100.35 1,620,323
2022-02-22 $104.73 $105.47 $99.90 $101.17 $101.17 1,773,754
2022-02-18 $107.14 $108.34 $105.48 $105.64 $105.64 1,533,015
2022-02-17 $109.73 $110.13 $106.54 $107.48 $107.48 1,340,654
2022-02-16 $109.80 $110.86 $107.32 $109.58 $109.58 1,553,819
2022-02-15 $112.46 $113.54 $110.70 $113.32 $113.32 1,151,969
2022-02-14 $108.90 $112.26 $108.39 $110.96 $110.96 1,058,349
2022-02-11 $110.44 $111.43 $107.60 $108.48 $108.48 1,108,414
2022-02-10 $110.01 $113.09 $109.47 $110.59 $110.59 1,200,274
2022-02-09 $110.80 $114.43 $110.80 $112.69 $112.69 2,229,228
2022-02-08 $105.26 $109.07 $105.16 $109.04 $109.04 1,476,559
2022-02-07 $106.50 $107.93 $104.39 $105.59 $105.59 835,242
2022-02-04 $106.11 $107.77 $103.43 $106.25 $106.25 1,540,710
2022-02-03 $108.31 $109.80 $106.59 $106.72 $106.72 1,514,089
2022-02-02 $110.94 $111.11 $107.96 $109.80 $109.80 1,521,705
2022-02-01 $110.95 $112.11 $108.68 $110.96 $110.96 1,102,319
2022-01-31 $109.40 $111.61 $108.42 $111.17 $111.17 1,359,727
2022-01-28 $106.24 $110.05 $105.03 $110.00 $110.00 1,595,027
2022-01-27 $110.40 $110.52 $104.54 $105.54 $105.54 2,049,754
2022-01-26 $110.99 $111.59 $106.56 $107.75 $107.75 2,433,536
2022-01-25 $109.48 $111.64 $106.78 $109.94 $109.94 2,016,462
2022-01-24 $105.57 $112.32 $103.48 $111.92 $111.92 2,378,518
2022-01-21 $105.00 $109.57 $102.47 $108.10 $108.10 2,664,460
2022-01-20 $108.49 $111.95 $105.87 $106.06 $106.06 2,158,714
2022-01-19 $110.97 $112.68 $107.58 $107.63 $107.63 1,408,791
2022-01-18 $111.79 $112.09 $108.86 $110.40 $110.40 1,853,795
2022-01-14 $116.05 $116.75 $111.64 $113.40 $113.40 1,290,478
2022-01-13 $120.19 $120.58 $117.19 $117.47 $117.47 1,362,728
2022-01-12 $118.84 $120.25 $115.36 $119.26 $119.26 1,613,985
2022-01-11 $118.30 $119.42 $114.57 $119.15 $119.15 1,518,876
2022-01-10 $119.58 $119.71 $115.37 $118.67 $118.67 1,405,479
2022-01-07 $118.99 $123.18 $118.43 $121.08 $121.08 2,329,426
2022-01-06 $121.36 $121.36 $118.31 $119.10 $119.10 1,159,200
2022-01-05 $123.87 $124.47 $119.31 $119.35 $119.35 1,198,914
2022-01-04 $127.90 $129.05 $123.03 $123.86 $123.86 1,568,346
2022-01-03 $130.01 $130.57 $126.92 $127.01 $127.01 1,031,462
2021-12-31 $127.40 $130.74 $127.40 $130.23 $130.23 1,274,850
2021-12-30 $127.74 $128.88 $127.37 $128.19 $128.19 1,161,158
2021-12-29 $128.29 $128.67 $127.28 $127.54 $127.54 952,132
2021-12-28 $126.95 $128.62 $126.00 $127.91 $127.91 1,246,892
2021-12-27 $126.99 $127.88 $124.87 $127.49 $127.49 1,447,976
2021-12-23 $128.20 $131.20 $126.03 $126.31 $126.31 1,909,908
2021-12-22 $139.70 $139.80 $127.52 $127.87 $127.87 4,585,245
2021-12-21 $133.50 $137.18 $132.73 $136.99 $136.99 1,694,397
2021-12-20 $135.07 $135.30 $130.44 $131.75 $131.75 1,272,396
2021-12-17 $137.05 $138.82 $134.81 $137.54 $137.54 2,080,397
2021-12-16 $144.68 $145.17 $136.78 $137.40 $137.40 1,040,308
2021-12-15 $141.29 $142.65 $139.48 $141.99 $141.99 932,523
2021-12-14 $141.09 $144.91 $140.22 $141.31 $141.31 814,272
2021-12-13 $149.83 $150.32 $142.96 $143.25 $143.25 864,706
2021-12-10 $147.54 $149.77 $146.46 $149.48 $149.48 618,867
2021-12-09 $148.34 $149.45 $146.45 $146.60 $146.60 669,854
2021-12-08 $149.66 $151.18 $148.03 $148.84 $148.84 649,880
2021-12-07 $149.40 $152.28 $149.40 $149.91 $149.91 1,342,288
2021-12-06 $143.93 $147.99 $142.80 $144.50 $144.50 911,629
2021-12-03 $144.75 $145.63 $141.24 $142.68 $142.68 776,891
2021-12-02 $140.54 $144.93 $140.22 $144.09 $144.09 953,904
2021-12-01 $143.32 $147.37 $140.25 $140.31 $140.31 936,993
2021-11-30 $145.62 $146.93 $141.04 $141.25 $141.25 1,285,012
2021-11-29 $147.59 $148.84 $145.66 $146.48 $146.48 718,256
2021-11-26 $144.12 $146.99 $143.47 $145.75 $145.75 543,392
2021-11-24 $144.49 $147.72 $143.12 $147.36 $147.36 496,582
2021-11-23 $147.00 $147.92 $143.49 $146.32 $146.32 724,773
2021-11-22 $147.99 $149.96 $147.02 $147.09 $147.09 706,018
2021-11-19 $146.23 $147.71 $144.53 $146.99 $146.99 905,003
2021-11-18 $148.50 $148.50 $145.13 $146.04 $146.04 891,542
2021-11-17 $147.95 $148.11 $145.41 $147.30 $147.30 1,042,037
2021-11-16 $148.87 $150.00 $146.33 $148.01 $148.01 1,292,348
2021-11-15 $150.19 $150.90 $148.48 $149.62 $149.62 526,655
2021-11-12 $150.15 $150.61 $148.28 $148.81 $148.81 644,474
2021-11-11 $151.59 $152.07 $150.12 $150.15 $150.15 737,204
2021-11-10 $153.39 $154.95 $151.46 $151.95 $151.95 883,159
2021-11-09 $153.27 $155.21 $153.05 $154.85 $154.85 1,000,486
2021-11-08 $154.85 $155.98 $153.21 $153.95 $153.95 1,547,440
2021-11-05 $152.77 $154.74 $152.76 $154.69 $154.69 1,318,442
2021-11-04 $147.64 $151.76 $147.32 $151.01 $151.01 1,213,473
2021-11-03 $144.91 $147.57 $144.53 $147.51 $147.51 1,253,840
2021-11-02 $139.02 $145.05 $137.79 $144.39 $144.39 1,907,710
2021-11-01 $138.06 $139.35 $136.58 $138.95 $138.95 1,462,925
2021-10-29 $135.39 $137.77 $135.00 $136.92 $136.92 1,079,749
2021-10-28 $137.43 $137.73 $134.63 $136.12 $136.12 983,761
2021-10-27 $137.59 $138.58 $136.65 $137.15 $137.15 659,890
2021-10-26 $140.39 $140.39 $135.64 $137.44 $137.44 1,188,696
2021-10-25 $143.44 $144.11 $139.92 $139.97 $139.97 921,410
2021-10-22 $142.32 $144.41 $141.78 $143.43 $143.43 619,943
2021-10-21 $139.08 $142.56 $138.50 $141.90 $141.90 664,766
2021-10-20 $139.08 $141.01 $138.10 $138.56 $138.56 727,092
2021-10-19 $138.63 $138.90 $135.93 $138.50 $138.50 727,695
2021-10-18 $135.91 $138.07 $135.91 $137.52 $137.52 509,180
2021-10-15 $137.00 $137.83 $135.83 $136.79 $136.79 535,414
2021-10-14 $134.58 $136.59 $134.11 $135.64 $135.64 603,040
2021-10-13 $132.18 $133.69 $131.26 $133.35 $133.35 721,697
2021-10-12 $129.67 $132.67 $129.62 $131.56 $131.56 783,498
2021-10-11 $130.08 $130.74 $129.14 $129.28 $129.28 682,787
2021-10-08 $131.38 $132.40 $129.78 $130.54 $130.54 821,566
2021-10-07 $130.26 $132.80 $129.34 $131.35 $131.35 917,042
2021-10-06 $125.19 $129.34 $125.00 $129.27 $129.27 1,432,682
2021-10-05 $122.43 $127.68 $121.65 $126.23 $126.23 1,769,457
2021-10-04 $125.76 $126.86 $122.39 $122.54 $122.54 1,923,935
2021-10-01 $129.00 $129.10 $122.97 $127.18 $127.18 2,837,917
2021-09-30 $133.21 $135.98 $127.95 $127.96 $127.96 5,755,653
2021-09-29 $143.82 $147.73 $143.82 $146.45 $146.45 1,565,998
2021-09-28 $144.26 $146.56 $142.51 $143.03 $143.03 1,080,117
2021-09-27 $145.52 $146.98 $144.86 $145.24 $145.24 1,047,157
2021-09-24 $142.18 $144.51 $141.77 $144.42 $144.42 851,293
2021-09-23 $142.00 $144.84 $141.62 $142.16 $142.16 1,134,675
2021-09-22 $138.33 $141.66 $137.51 $140.51 $140.51 1,117,867
2021-09-21 $139.10 $140.84 $136.68 $136.98 $136.98 918,672
2021-09-20 $138.10 $139.87 $136.54 $138.21 $138.21 1,091,098
2021-09-17 $139.03 $142.08 $138.90 $140.29 $140.29 1,599,664
2021-09-16 $136.76 $140.24 $136.34 $139.69 $139.69 1,215,443
2021-09-15 $135.00 $137.11 $132.85 $136.81 $136.81 722,545
2021-09-14 $135.00 $135.81 $133.76 $135.00 $135.00 743,763
2021-09-13 $135.64 $135.64 $131.99 $134.39 $134.39 648,792
2021-09-10 $133.97 $135.64 $132.70 $134.53 $134.53 938,318
2021-09-09 $131.50 $134.66 $131.19 $133.23 $133.23 1,100,517
2021-09-08 $127.26 $131.42 $126.50 $131.39 $131.39 1,138,876
2021-09-07 $126.77 $128.58 $126.32 $126.92 $126.92 927,848
2021-09-03 $125.74 $127.63 $125.29 $127.15 $127.15 607,376
2021-09-02 $127.25 $127.75 $125.86 $126.44 $126.44 690,863
2021-09-01 $126.02 $127.55 $125.85 $127.34 $127.34 835,258
2021-08-31 $126.84 $126.84 $124.27 $125.21 $125.21 1,088,390
2021-08-30 $127.00 $128.20 $125.50 $126.49 $126.49 516,855
2021-08-27 $126.63 $127.35 $125.54 $126.59 $126.59 428,016
2021-08-26 $127.26 $127.82 $125.75 $126.26 $126.26 559,106
2021-08-25 $125.86 $128.08 $125.40 $127.48 $127.48 592,038
2021-08-24 $125.05 $126.48 $125.05 $125.54 $125.54 508,353
2021-08-23 $125.78 $125.84 $124.09 $124.92 $124.92 607,964
2021-08-20 $124.00 $124.90 $123.12 $124.76 $124.76 514,671
2021-08-19 $123.35 $124.64 $122.51 $124.24 $124.24 600,924
2021-08-18 $126.98 $127.97 $124.53 $124.62 $124.62 810,477
2021-08-17 $128.00 $128.37 $125.88 $127.47 $127.47 1,162,414
2021-08-16 $127.15 $129.26 $124.67 $129.07 $129.07 1,140,776
2021-08-13 $128.86 $129.75 $127.77 $128.09 $128.09 712,034
2021-08-12 $132.20 $132.89 $128.74 $129.34 $129.34 880,539
2021-08-11 $132.98 $133.79 $130.88 $131.90 $131.90 1,346,160
2021-08-10 $132.57 $136.01 $132.38 $135.31 $135.31 522,834
2021-08-09 $133.44 $133.89 $130.52 $132.85 $132.85 877,143
2021-08-06 $137.37 $137.83 $133.90 $134.02 $134.02 739,189
2021-08-05 $137.47 $138.42 $135.82 $136.00 $136.00 542,839
2021-08-04 $138.91 $139.90 $135.91 $136.62 $136.62 1,043,656
2021-08-03 $136.51 $139.95 $136.26 $139.70 $139.70 1,439,058
2021-08-02 $135.70 $137.16 $134.90 $136.50 $136.50 1,028,258
2021-07-30 $133.73 $136.45 $133.27 $133.95 $133.95 616,797
2021-07-29 $134.02 $135.61 $133.08 $134.97 $134.97 724,574
2021-07-28 $135.40 $136.61 $133.01 $133.30 $133.30 518,767
2021-07-27 $133.88 $135.59 $133.39 $134.97 $134.97 747,706
2021-07-26 $134.34 $135.28 $133.45 $135.09 $135.09 635,797
2021-07-23 $135.29 $135.68 $133.80 $134.84 $134.84 1,060,891
2021-07-22 $135.89 $135.89 $133.72 $134.41 $134.41 615,842
2021-07-21 $134.85 $138.00 $134.72 $135.93 $135.93 988,231
2021-07-20 $129.12 $134.80 $129.12 $134.38 $134.38 860,725
2021-07-19 $128.86 $129.08 $126.41 $128.55 $128.55 843,585
2021-07-16 $132.06 $132.95 $130.81 $130.95 $130.95 577,677
2021-07-15 $132.80 $134.43 $129.86 $131.26 $131.26 980,734
2021-07-14 $132.26 $134.47 $131.91 $134.19 $134.19 780,123
2021-07-13 $134.32 $135.06 $131.52 $131.74 $131.74 1,408,083
2021-07-12 $134.47 $136.45 $134.00 $135.42 $135.42 682,804
2021-07-09 $135.45 $135.66 $133.38 $134.84 $134.84 743,738
2021-07-08 $132.35 $135.50 $130.24 $133.27 $133.27 1,287,209
2021-07-07 $132.03 $137.53 $132.03 $136.88 $136.88 1,386,170
2021-07-06 $133.48 $133.50 $131.84 $132.74 $132.74 1,199,798
2021-07-02 $130.76 $134.37 $130.36 $133.82 $133.82 1,064,665
2021-07-01 $129.50 $131.15 $128.54 $130.58 $130.58 1,055,427
2021-06-30 $130.07 $131.31 $129.03 $129.15 $129.15 1,410,621
2021-06-29 $129.51 $131.55 $128.90 $130.65 $130.65 1,946,374
2021-06-28 $127.56 $129.34 $124.83 $129.01 $129.01 1,975,857
2021-06-25 $125.68 $128.28 $122.30 $127.40 $127.40 4,464,637
2021-06-24 $119.25 $120.73 $119.08 $119.43 $119.43 1,840,531
2021-06-23 $117.22 $118.98 $116.79 $118.27 $118.27 1,311,555
2021-06-22 $116.11 $117.82 $115.40 $117.45 $117.45 1,045,707
2021-06-21 $114.31 $116.85 $114.31 $116.09 $116.09 1,030,052
2021-06-18 $113.18 $114.72 $113.05 $113.16 $113.16 1,702,092
2021-06-17 $117.51 $118.46 $114.25 $115.92 $115.92 1,395,779
2021-06-16 $118.58 $118.87 $116.27 $117.47 $117.47 940,894
2021-06-15 $117.95 $119.20 $117.54 $118.83 $118.83 1,171,167
2021-06-14 $117.19 $118.39 $116.97 $118.10 $118.10 1,133,724
2021-06-11 $115.44 $118.72 $115.44 $116.85 $116.85 951,683
2021-06-10 $115.50 $116.43 $114.94 $115.00 $115.00 911,487
2021-06-09 $114.89 $115.73 $114.13 $115.00 $115.00 898,455
2021-06-08 $114.52 $115.87 $113.11 $115.03 $115.03 762,676
2021-06-07 $114.01 $115.05 $112.63 $114.56 $114.56 874,344
2021-06-04 $114.81 $114.81 $112.63 $114.05 $114.05 565,479
2021-06-03 $114.16 $114.84 $113.09 $113.81 $113.81 828,284
2021-06-02 $116.98 $117.80 $114.25 $114.70 $114.70 1,109,600
2021-06-01 $117.40 $118.11 $116.08 $116.70 $116.70 865,366
2021-05-28 $116.16 $116.20 $115.10 $115.19 $115.19 535,072
2021-05-27 $116.07 $116.64 $114.75 $115.79 $115.79 849,213
2021-05-26 $113.39 $115.34 $112.97 $114.79 $114.79 1,174,513
2021-05-25 $114.62 $115.31 $112.85 $113.37 $113.37 1,705,040
2021-05-24 $116.00 $116.27 $113.06 $113.88 $113.88 1,909,515
2021-05-21 $118.03 $119.07 $116.45 $116.68 $116.68 1,147,148
2021-05-20 $115.92 $117.84 $114.02 $117.19 $117.19 1,118,352
2021-05-19 $116.30 $117.59 $113.86 $115.91 $115.91 1,548,547
2021-05-18 $123.96 $124.54 $119.91 $120.16 $120.16 1,163,873
2021-05-17 $124.79 $125.00 $123.04 $124.44 $124.44 646,433
2021-05-14 $122.42 $125.43 $122.11 $124.83 $124.83 897,754
2021-05-13 $118.40 $122.08 $117.33 $121.11 $121.11 1,316,461
2021-05-12 $122.50 $122.80 $118.02 $118.07 $118.07 1,192,453
2021-05-11 $126.69 $127.26 $122.74 $123.42 $123.42 1,440,368
2021-05-10 $130.64 $130.76 $127.72 $127.91 $127.91 1,251,473
2021-05-07 $129.77 $130.67 $128.52 $129.99 $129.99 1,387,394
2021-05-06 $137.98 $138.02 $128.25 $130.29 $130.29 2,555,467
2021-05-05 $138.00 $138.66 $137.13 $137.90 $137.90 768,622
2021-05-04 $136.88 $137.95 $134.99 $137.41 $137.41 895,036
2021-05-03 $134.25 $138.00 $134.20 $136.94 $136.94 1,343,757
2021-04-30 $132.65 $133.50 $131.89 $133.24 $133.24 768,105
2021-04-29 $134.98 $136.00 $131.87 $133.19 $133.19 562,811
2021-04-28 $132.81 $134.80 $132.22 $134.09 $134.09 586,655
2021-04-27 $131.43 $134.19 $131.23 $133.05 $133.05 638,365
2021-04-26 $131.99 $132.33 $130.31 $131.43 $131.43 1,112,706
2021-04-23 $129.69 $131.60 $128.36 $131.08 $131.08 582,969
2021-04-22 $129.79 $130.83 $128.30 $129.05 $129.05 683,517
2021-04-21 $127.53 $129.53 $126.86 $128.93 $128.93 532,669
2021-04-20 $130.50 $130.89 $126.40 $127.80 $127.80 680,766
2021-04-19 $130.00 $130.38 $128.82 $130.10 $130.10 708,668
2021-04-16 $130.31 $130.60 $129.19 $129.97 $129.97 660,982
2021-04-15 $129.03 $129.79 $127.79 $129.19 $129.19 722,689
2021-04-14 $130.68 $131.89 $129.44 $129.62 $129.62 766,556
2021-04-13 $131.50 $131.50 $128.84 $130.15 $130.15 1,228,302
2021-04-12 $131.25 $132.35 $130.48 $132.10 $132.10 1,164,067
2021-04-09 $128.90 $132.12 $128.15 $131.63 $131.63 1,095,860
2021-04-08 $126.08 $128.24 $124.69 $128.15 $128.15 1,015,705
2021-04-07 $126.04 $127.44 $124.84 $126.10 $126.10 865,143
2021-04-06 $127.28 $127.83 $124.69 $126.33 $126.33 1,516,468
2021-04-05 $125.57 $128.52 $122.86 $128.06 $128.06 2,047,307
2021-04-01 $126.45 $129.25 $122.56 $123.31 $123.31 4,638,069
2021-03-31 $133.41 $135.42 $132.50 $132.66 $132.66 1,680,080
2021-03-30 $135.23 $136.54 $134.42 $135.83 $135.83 1,408,421
2021-03-29 $135.33 $136.45 $133.09 $134.57 $134.57 1,017,950
2021-03-26 $132.30 $133.94 $130.98 $133.81 $133.81 659,485
2021-03-25 $127.39 $131.44 $126.37 $130.60 $130.60 1,158,262
2021-03-24 $131.02 $132.70 $128.16 $128.35 $128.35 1,015,341
2021-03-23 $131.56 $132.38 $130.56 $131.02 $131.02 685,914
2021-03-22 $133.49 $133.99 $130.41 $132.30 $132.30 818,409
2021-03-19 $134.41 $134.41 $131.24 $133.24 $133.24 1,811,038
2021-03-18 $131.89 $136.43 $130.91 $134.56 $134.56 1,111,365
2021-03-17 $131.50 $132.35 $130.19 $132.05 $132.05 823,216
2021-03-16 $133.85 $133.85 $130.31 $131.12 $131.12 1,065,920
2021-03-15 $133.47 $134.54 $132.55 $134.35 $134.35 1,025,094
2021-03-12 $133.22 $135.08 $132.24 $133.76 $133.76 735,161
2021-03-11 $134.04 $136.34 $132.77 $132.97 $132.97 1,136,021
2021-03-10 $130.13 $135.12 $129.64 $133.55 $133.55 1,068,321
2021-03-09 $129.84 $132.54 $128.53 $128.67 $128.67 1,722,776
2021-03-08 $123.66 $129.96 $123.38 $129.17 $129.17 1,824,361
2021-03-05 $122.14 $123.63 $118.62 $123.20 $123.20 1,622,377
2021-03-04 $121.09 $122.49 $117.30 $120.30 $120.30 843,335
2021-03-03 $120.09 $123.09 $119.54 $121.80 $121.80 975,175
2021-03-02 $121.59 $121.91 $119.62 $120.98 $120.98 1,039,371
2021-03-01 $120.81 $122.61 $120.50 $121.39 $121.39 1,578,499
2021-02-26 $119.29 $122.02 $118.48 $119.51 $119.51 1,394,935
2021-02-25 $121.85 $124.19 $118.26 $118.92 $118.92 978,214
2021-02-24 $119.26 $121.99 $119.00 $121.84 $121.84 774,782
2021-02-23 $118.81 $119.54 $115.57 $119.26 $119.26 760,638
2021-02-22 $120.78 $121.58 $119.32 $119.38 $119.38 747,693
2021-02-19 $120.80 $122.77 $120.69 $121.32 $121.32 923,114
2021-02-18 $121.71 $122.47 $119.37 $120.24 $120.24 982,761
2021-02-17 $121.75 $123.16 $119.53 $122.51 $122.51 917,394
2021-02-16 $125.87 $127.03 $122.27 $122.36 $122.36 1,181,576
2021-02-12 $125.53 $126.64 $124.76 $125.10 $125.10 659,875
2021-02-11 $125.55 $127.80 $125.05 $126.84 $126.84 477,506
2021-02-10 $125.54 $127.13 $125.15 $125.42 $125.42 900,514
2021-02-09 $126.44 $126.44 $125.03 $125.42 $125.42 678,685
2021-02-08 $126.53 $128.55 $126.53 $126.85 $126.85 724,217
2021-02-05 $126.91 $127.49 $125.55 $126.17 $126.17 1,103,275
2021-02-04 $123.76 $126.00 $123.47 $125.66 $125.66 869,272
2021-02-03 $122.82 $124.09 $121.29 $123.31 $123.31 880,806
2021-02-02 $118.16 $123.56 $117.56 $123.04 $123.04 1,360,126
2021-02-01 $119.61 $120.00 $116.74 $116.91 $116.91 1,552,950
2021-01-29 $120.34 $120.98 $116.77 $117.78 $117.78 1,508,519
2021-01-28 $121.49 $123.53 $120.21 $121.29 $121.29 1,785,677
2021-01-27 $125.81 $126.20 $120.32 $121.45 $121.45 2,598,146
2021-01-26 $121.26 $128.58 $121.08 $127.79 $127.79 2,606,107
2021-01-25 $119.02 $122.11 $118.65 $120.96 $120.96 1,777,506
2021-01-22 $119.78 $120.48 $117.70 $118.64 $118.64 1,349,637
2021-01-21 $122.93 $123.70 $119.86 $120.29 $120.29 1,961,233
2021-01-20 $117.06 $124.91 $116.77 $122.79 $122.79 4,015,394
2021-01-19 $108.97 $116.70 $107.30 $116.43 $116.43 2,772,035
2021-01-15 $105.38 $107.00 $104.86 $106.44 $106.44 1,028,798
2021-01-14 $105.93 $107.23 $105.23 $106.35 $106.35 973,628
2021-01-13 $106.66 $108.22 $105.44 $105.49 $105.49 1,288,972
2021-01-12 $104.26 $106.64 $103.86 $106.50 $106.50 1,320,754
2021-01-11 $101.04 $104.71 $100.88 $104.64 $104.64 1,049,514
2021-01-08 $100.33 $103.15 $100.33 $102.10 $102.10 1,608,124
2021-01-07 $98.62 $100.61 $97.43 $100.30 $100.30 1,819,349
2021-01-06 $94.05 $98.34 $94.05 $97.96 $97.96 1,710,488
2021-01-05 $93.24 $94.31 $92.36 $94.20 $94.20 1,532,409
2021-01-04 $94.30 $94.37 $92.13 $93.30 $93.30 1,665,371
2020-12-31 $94.18 $95.00 $92.89 $94.46 $94.46 1,171,257
2020-12-30 $91.79 $94.85 $91.75 $94.62 $94.62 1,307,934
2020-12-29 $91.01 $92.45 $90.30 $92.24 $92.24 1,225,092
2020-12-28 $92.84 $92.84 $90.88 $91.00 $91.00 1,324,401
2020-12-24 $93.28 $93.47 $91.25 $92.30 $92.30 1,042,258
2020-12-23 $92.94 $94.01 $92.00 $93.18 $93.18 2,539,612
2020-12-22 $96.62 $98.83 $91.83 $92.33 $92.33 9,171,572
2020-12-21 $97.52 $100.68 $97.21 $100.46 $100.46 2,899,716
2020-12-18 $99.37 $100.44 $97.94 $98.25 $98.25 3,965,280
2020-12-17 $98.72 $99.90 $97.01 $99.79 $99.79 1,545,040
2020-12-16 $96.54 $99.55 $96.16 $99.08 $99.08 1,567,943
2020-12-15 $93.88 $96.38 $93.81 $96.13 $96.13 1,070,453
2020-12-14 $94.94 $95.41 $92.30 $92.54 $92.54 1,455,933
2020-12-11 $93.90 $94.95 $93.39 $93.93 $93.93 808,049
2020-12-10 $94.24 $95.22 $93.55 $94.34 $94.34 737,918
2020-12-09 $92.87 $95.09 $92.16 $94.87 $94.87 1,527,321
2020-12-08 $95.18 $95.77 $93.90 $94.38 $94.38 1,219,655
2020-12-07 $96.43 $97.30 $95.58 $96.06 $96.06 1,112,474
2020-12-04 $96.62 $97.09 $95.65 $96.50 $96.50 1,007,366
2020-12-03 $96.27 $97.34 $95.65 $96.27 $96.27 882,275
2020-12-02 $95.47 $96.69 $93.30 $96.47 $96.47 1,414,249
2020-12-01 $94.43 $96.31 $93.57 $96.14 $96.14 1,294,606
2020-11-30 $94.91 $95.95 $92.65 $93.48 $93.48 986,136
2020-11-27 $95.54 $96.87 $94.88 $95.37 $95.37 394,103
2020-11-25 $95.20 $95.77 $93.94 $95.29 $95.29 834,655
2020-11-24 $97.36 $97.82 $95.82 $96.04 $96.04 1,071,352
2020-11-23 $95.50 $97.20 $94.88 $96.44 $96.44 1,250,638
2020-11-20 $94.46 $95.37 $93.76 $94.55 $94.55 1,176,057
2020-11-19 $92.68 $94.55 $92.06 $94.53 $94.53 959,550
2020-11-18 $94.53 $95.55 $92.72 $92.82 $92.82 1,394,833
2020-11-17 $96.79 $96.79 $94.31 $94.73 $94.73 1,211,775
2020-11-16 $97.28 $98.23 $95.09 $97.59 $97.59 886,059
2020-11-13 $93.87 $95.71 $93.78 $95.48 $95.48 924,895
2020-11-12 $92.88 $93.96 $91.66 $93.10 $93.10 1,083,111
2020-11-11 $94.39 $94.93 $92.70 $93.42 $93.42 1,171,364
2020-11-10 $96.21 $96.65 $92.94 $94.31 $94.31 1,367,640
2020-11-09 $96.70 $101.16 $95.84 $95.97 $95.97 1,499,009
2020-11-06 $93.63 $93.76 $92.11 $92.75 $92.75 682,620
2020-11-05 $92.92 $94.27 $92.44 $93.32 $93.32 718,053
2020-11-04 $91.85 $94.19 $91.54 $91.55 $91.55 1,056,719
2020-11-03 $90.13 $93.96 $90.13 $93.12 $93.12 1,154,877
2020-11-02 $87.20 $89.16 $87.11 $89.08 $89.08 1,174,148
2020-10-30 $87.41 $88.44 $85.79 $86.44 $86.44 1,322,572
2020-10-29 $87.53 $88.74 $86.47 $88.21 $88.21 1,381,469
2020-10-28 $85.03 $88.46 $84.70 $87.88 $87.88 1,413,992
2020-10-27 $89.14 $89.43 $87.25 $87.44 $87.44 1,267,676
2020-10-26 $90.14 $90.35 $87.27 $88.79 $88.79 1,317,327
2020-10-23 $91.92 $92.04 $89.59 $90.95 $90.95 950,235
2020-10-22 $89.53 $91.68 $89.00 $91.42 $91.42 1,075,604
2020-10-21 $93.07 $93.89 $89.68 $89.81 $89.81 1,083,551
2020-10-20 $92.24 $92.77 $91.08 $91.13 $91.13 1,178,989
2020-10-19 $94.76 $95.76 $91.93 $92.04 $92.04 1,063,747
2020-10-16 $93.38 $94.33 $92.51 $93.74 $93.74 1,251,851
2020-10-15 $90.50 $93.73 $90.25 $93.12 $93.12 1,674,575
2020-10-14 $93.74 $93.92 $91.31 $91.58 $91.58 1,963,828
2020-10-13 $92.52 $95.44 $92.12 $93.13 $93.13 2,132,654
2020-10-12 $94.98 $95.20 $92.49 $92.51 $92.51 1,878,926
2020-10-09 $96.80 $97.29 $94.65 $94.96 $94.96 2,174,987
2020-10-08 $94.57 $96.10 $93.53 $95.94 $95.94 764,099
2020-10-07 $93.86 $95.04 $93.44 $94.10 $94.10 1,542,051
2020-10-06 $98.82 $98.84 $93.00 $93.15 $93.15 2,021,184
2020-10-05 $96.95 $99.19 $96.46 $97.91 $97.91 2,243,645
2020-10-02 $93.55 $95.86 $93.03 $95.55 $95.55 2,556,289
2020-10-01 $92.84 $93.53 $91.13 $93.49 $93.49 1,764,562
2020-09-30 $93.03 $93.49 $91.14 $91.91 $91.91 2,718,830
2020-09-29 $94.71 $94.89 $92.65 $93.08 $93.08 2,104,941
2020-09-28 $95.88 $96.28 $94.44 $95.05 $95.05 1,685,683
2020-09-25 $95.25 $95.51 $92.50 $94.03 $94.03 3,435,024
2020-09-24 $100.10 $100.25 $91.70 $94.28 $94.28 7,406,433
2020-09-23 $108.28 $108.85 $105.86 $105.93 $105.93 3,925,428
2020-09-22 $104.40 $105.78 $103.51 $104.30 $104.30 1,778,904
2020-09-21 $102.11 $102.11 $99.38 $101.12 $101.12 1,251,685
2020-09-18 $102.46 $104.75 $102.45 $103.07 $103.07 1,224,865
2020-09-17 $103.23 $104.23 $102.15 $102.99 $102.99 839,407
2020-09-16 $105.69 $106.00 $104.32 $104.51 $104.51 948,476
2020-09-15 $105.99 $106.44 $104.76 $105.01 $105.01 914,643
2020-09-14 $101.86 $105.09 $101.72 $104.80 $104.80 1,108,282
2020-09-11 $102.89 $103.05 $101.09 $101.63 $101.63 1,279,883
2020-09-10 $105.00 $106.47 $102.37 $102.46 $102.46 1,029,148
2020-09-09 $105.01 $105.84 $103.92 $105.15 $105.15 1,914,743
2020-09-08 $104.24 $107.11 $103.44 $104.62 $104.62 1,337,132
2020-09-04 $106.66 $108.12 $104.29 $105.58 $105.58 625,499
2020-09-03 $108.58 $108.59 $104.28 $106.32 $106.32 925,216
2020-09-02 $108.49 $109.06 $106.64 $108.60 $108.60 1,098,273
2020-09-01 $106.61 $109.15 $105.90 $108.58 $108.58 1,087,661
2020-08-31 $107.29 $107.77 $106.18 $106.93 $106.93 1,021,783
2020-08-28 $107.09 $107.89 $106.45 $107.25 $107.25 624,418
2020-08-27 $107.78 $108.41 $106.26 $106.54 $106.54 736,221
2020-08-26 $106.88 $107.66 $106.36 $107.23 $107.23 605,817
2020-08-25 $108.82 $109.31 $106.99 $107.04 $107.04 657,199
2020-08-24 $107.80 $108.98 $106.94 $108.80 $108.80 651,820
2020-08-21 $106.13 $107.41 $105.64 $106.92 $106.92 677,436
2020-08-20 $105.70 $107.66 $105.41 $106.12 $106.12 640,858
2020-08-19 $107.07 $107.50 $105.71 $106.78 $106.78 788,419
2020-08-18 $106.87 $107.43 $105.66 $106.63 $106.63 1,236,470
2020-08-17 $104.27 $106.40 $104.27 $105.62 $105.62 1,177,547
2020-08-14 $104.60 $104.93 $103.59 $104.35 $104.35 575,834
2020-08-13 $105.46 $105.86 $104.08 $104.36 $104.36 831,082
2020-08-12 $104.70 $106.74 $104.36 $106.24 $106.24 1,484,416
2020-08-11 $103.00 $104.83 $102.50 $103.99 $103.99 1,383,939
2020-08-10 $100.51 $102.77 $100.51 $102.20 $102.20 1,375,149
2020-08-07 $99.76 $100.64 $99.11 $100.28 $100.28 859,743
2020-08-06 $99.68 $101.15 $99.18 $100.65 $100.65 1,085,460
2020-08-05 $100.30 $101.11 $99.45 $100.36 $100.36 954,316
2020-08-04 $97.26 $100.70 $97.26 $99.36 $99.36 1,444,152
2020-08-03 $97.36 $98.28 $96.47 $97.40 $97.40 892,642
2020-07-31 $98.56 $98.69 $96.05 $96.97 $96.97 1,104,659
2020-07-30 $98.00 $98.84 $97.39 $98.33 $98.33 1,267,477
2020-07-29 $97.51 $99.17 $97.48 $98.68 $98.68 1,358,347
2020-07-28 $97.45 $99.44 $97.05 $97.17 $97.17 926,015
2020-07-27 $97.88 $98.35 $96.56 $97.77 $97.77 961,130
2020-07-24 $97.06 $98.26 $96.51 $97.46 $97.46 932,995
2020-07-23 $98.53 $99.96 $96.92 $97.78 $97.78 1,323,336
2020-07-22 $95.30 $98.20 $95.30 $97.85 $97.85 1,387,194
2020-07-21 $93.81 $96.32 $93.71 $95.27 $95.27 847,178
2020-07-20 $94.21 $94.54 $92.55 $93.35 $93.35 982,925
2020-07-17 $95.56 $95.96 $94.56 $95.02 $95.02 927,500
2020-07-16 $94.84 $95.72 $93.91 $95.22 $95.22 1,023,800
2020-07-15 $92.58 $95.06 $92.18 $95.04 $95.04 1,437,800
2020-07-14 $86.95 $91.51 $86.76 $91.35 $91.35 1,129,700
2020-07-13 $89.07 $90.33 $87.19 $87.28 $87.28 1,328,100
2020-07-10 $86.45 $88.21 $85.88 $88.19 $88.19 968,600
2020-07-09 $88.69 $89.50 $85.71 $86.23 $86.23 1,440,300
2020-07-08 $88.74 $89.64 $87.67 $88.70 $88.70 1,064,800
2020-07-07 $89.87 $90.53 $87.94 $88.59 $88.59 1,275,100
2020-07-06 $90.58 $91.69 $89.57 $90.38 $90.38 1,248,700
2020-07-02 $91.15 $92.38 $88.53 $89.22 $89.22 1,255,300
2020-07-01 $89.28 $90.94 $88.34 $89.02 $89.02 935,200
2020-06-30 $88.66 $90.47 $88.08 $89.55 $89.55 987,300
2020-06-29 $87.80 $89.07 $85.42 $88.98 $88.98 932,000
2020-06-26 $89.37 $89.85 $86.12 $86.58 $86.58 2,826,670
2020-06-25 $89.21 $89.96 $88.31 $89.59 $89.59 1,683,141
2020-06-24 $91.00 $92.62 $88.51 $89.45 $89.45 1,732,636
2020-06-23 $95.00 $95.39 $91.04 $92.21 $92.21 2,191,099
2020-06-22 $92.50 $94.79 $91.71 $93.96 $93.96 2,146,941
2020-06-19 $98.45 $98.96 $89.68 $91.87 $91.87 6,565,352
2020-06-18 $96.01 $98.69 $95.96 $97.91 $97.91 1,868,617
2020-06-17 $96.48 $97.98 $95.28 $96.99 $96.99 1,348,268
2020-06-16 $96.60 $97.76 $94.05 $96.36 $96.36 1,534,064
2020-06-15 $86.62 $93.68 $86.30 $92.83 $92.83 1,648,250
2020-06-12 $91.00 $92.00 $87.64 $89.98 $89.98 1,412,119
2020-06-11 $88.67 $89.66 $85.63 $87.29 $87.29 2,154,150
2020-06-10 $94.73 $94.73 $90.83 $91.99 $91.99 1,917,047
2020-06-09 $96.63 $96.65 $93.95 $94.92 $94.92 1,763,265
2020-06-08 $97.05 $98.45 $96.89 $98.35 $98.35 1,526,834
2020-06-05 $96.39 $97.78 $94.24 $95.93 $95.93 2,024,565
2020-06-04 $93.70 $94.91 $92.49 $93.13 $93.13 1,389,812
2020-06-03 $92.54 $94.87 $92.33 $94.80 $94.80 1,251,794
2020-06-02 $91.16 $92.10 $89.87 $92.03 $92.03 1,339,679
2020-06-01 $89.60 $91.45 $89.36 $90.09 $90.09 1,735,028
2020-05-29 $87.51 $89.69 $85.93 $88.05 $88.05 1,927,773
2020-05-28 $90.06 $90.74 $88.00 $88.68 $88.68 2,034,895
2020-05-27 $87.82 $89.80 $86.06 $89.21 $89.21 2,217,287
2020-05-26 $84.80 $86.37 $83.67 $85.22 $85.22 1,776,678
2020-05-22 $80.68 $81.79 $79.76 $81.55 $81.55 1,428,514
2020-05-21 $78.56 $80.53 $77.79 $80.42 $80.42 969,418
2020-05-20 $79.79 $80.57 $77.92 $78.35 $78.35 1,251,323
2020-05-19 $79.66 $81.19 $78.42 $78.95 $78.95 1,060,134
2020-05-18 $80.02 $83.76 $79.58 $79.75 $79.75 2,049,879
2020-05-15 $74.12 $75.97 $72.97 $75.80 $75.80 1,492,139
2020-05-14 $71.23 $75.25 $70.72 $75.17 $75.17 1,371,829
2020-05-13 $74.41 $74.99 $72.44 $73.95 $73.95 1,661,275
2020-05-12 $77.51 $78.68 $74.73 $74.78 $74.78 1,725,827
2020-05-11 $76.20 $76.86 $74.34 $75.96 $75.96 1,010,755
2020-05-08 $75.01 $76.94 $73.82 $76.69 $76.69 1,577,227
2020-05-07 $73.74 $74.95 $72.36 $72.87 $72.87 1,477,397
2020-05-06 $73.97 $74.25 $72.39 $72.97 $72.97 1,445,336
2020-05-05 $73.04 $74.48 $72.76 $72.97 $72.97 1,551,041
2020-05-04 $69.99 $71.72 $69.41 $71.68 $71.68 1,932,842
2020-05-01 $70.98 $71.98 $70.17 $71.07 $71.07 2,088,193
2020-04-30 $77.68 $77.72 $73.35 $73.65 $73.65 1,969,465
2020-04-29 $76.19 $80.26 $75.26 $78.99 $78.99 1,880,818
2020-04-28 $76.69 $79.48 $73.69 $74.10 $74.10 2,527,398
2020-04-27 $71.86 $75.80 $71.83 $74.97 $74.97 2,782,094
2020-04-24 $66.89 $71.62 $66.89 $70.96 $70.96 3,321,404
2020-04-23 $65.03 $66.84 $64.84 $65.99 $65.99 2,125,888
2020-04-22 $64.79 $65.55 $64.40 $64.91 $64.91 2,430,438
2020-04-21 $61.35 $64.01 $61.23 $63.58 $63.58 3,827,886
2020-04-20 $63.81 $65.43 $63.11 $64.56 $64.56 3,915,090
2020-04-17 $61.89 $65.85 $61.89 $65.22 $65.22 4,414,678
2020-04-16 $61.69 $61.98 $58.93 $59.07 $59.07 2,339,602
2020-04-15 $62.38 $63.88 $60.81 $61.58 $61.58 1,439,191
2020-04-14 $63.85 $66.18 $63.85 $64.39 $64.39 2,066,457
2020-04-13 $66.11 $66.47 $61.78 $62.60 $62.60 1,914,924
2020-04-09 $64.97 $70.27 $64.50 $66.50 $66.50 2,834,030
2020-04-08 $59.00 $64.13 $57.70 $63.22 $63.22 2,083,566
2020-04-07 $58.38 $60.98 $56.05 $58.01 $58.01 2,786,760
2020-04-06 $52.36 $55.57 $50.28 $54.45 $54.45 2,539,963
2020-04-03 $48.75 $49.89 $47.06 $48.60 $48.60 3,316,621
2020-04-02 $49.01 $52.83 $48.26 $50.20 $50.20 4,687,580
2020-04-01 $49.41 $53.71 $48.10 $52.36 $52.36 3,423,341
2020-03-31 $55.00 $55.74 $53.22 $53.83 $53.83 2,423,863
2020-03-30 $57.46 $58.90 $54.21 $55.75 $55.75 1,984,815
2020-03-27 $57.76 $59.27 $53.44 $58.93 $58.93 2,470,190
2020-03-26 $64.90 $67.45 $60.46 $60.92 $60.92 2,736,603
2020-03-25 $58.12 $68.24 $54.24 $63.88 $63.88 3,036,983
2020-03-24 $51.31 $56.81 $51.11 $56.32 $56.32 2,259,892
2020-03-23 $44.10 $48.23 $43.14 $47.70 $47.70 2,855,490
2020-03-20 $49.06 $52.37 $44.02 $44.27 $44.27 4,442,762
2020-03-19 $47.26 $49.64 $41.51 $48.13 $48.13 3,107,414
2020-03-18 $50.21 $50.40 $37.59 $48.22 $48.22 4,238,472
2020-03-17 $55.40 $57.60 $49.42 $53.76 $53.76 3,979,255
2020-03-16 $63.13 $63.13 $51.27 $54.95 $54.95 4,720,668
2020-03-13 $72.44 $72.55 $65.12 $69.19 $69.19 2,560,659
2020-03-12 $71.23 $74.60 $67.32 $67.87 $67.87 2,534,291
2020-03-11 $76.92 $78.13 $75.06 $76.21 $76.21 2,056,171
2020-03-10 $78.14 $80.36 $75.90 $79.79 $79.79 2,251,503
2020-03-09 $80.10 $80.50 $75.20 $75.21 $75.21 2,988,764
2020-03-06 $83.68 $85.39 $82.14 $85.00 $85.00 1,680,156
2020-03-05 $88.03 $88.08 $85.00 $85.93 $85.93 1,439,176
2020-03-04 $87.22 $90.77 $86.90 $90.70 $90.70 1,238,181
2020-03-03 $89.45 $91.14 $84.95 $86.16 $86.16 1,875,537
2020-03-02 $87.30 $89.84 $85.22 $89.74 $89.74 1,827,552
2020-02-28 $85.77 $87.31 $84.01 $87.31 $87.31 2,582,295
2020-02-27 $89.88 $91.87 $87.63 $88.19 $88.19 1,507,476
2020-02-26 $93.97 $94.92 $91.29 $91.30 $91.30 988,939
2020-02-25 $97.78 $98.08 $93.01 $93.29 $93.29 1,049,912
2020-02-24 $98.32 $99.42 $97.26 $97.45 $97.45 948,706
2020-02-21 $101.43 $101.66 $100.39 $101.21 $101.21 864,378
2020-02-20 $100.74 $103.18 $100.55 $101.90 $101.90 1,081,565
2020-02-19 $98.54 $100.40 $98.35 $100.13 $100.13 907,276
2020-02-18 $98.96 $99.36 $98.05 $98.27 $98.27 767,921
2020-02-14 $98.58 $99.07 $97.97 $98.81 $98.81 729,880
2020-02-13 $97.47 $99.59 $97.33 $98.89 $98.89 749,944
2020-02-12 $99.19 $99.52 $98.18 $98.23 $98.23 654,392
2020-02-11 $98.25 $99.63 $98.05 $98.84 $98.84 945,114
2020-02-10 $95.97 $97.76 $95.93 $97.65 $97.65 845,553
2020-02-07 $96.85 $97.81 $96.21 $96.30 $96.30 1,026,065
2020-02-06 $98.17 $98.42 $96.97 $96.97 $96.97 955,191
2020-02-05 $97.97 $98.45 $97.14 $97.97 $97.97 772,007
2020-02-04 $96.49 $97.19 $95.61 $96.75 $96.75 1,208,829
2020-02-03 $96.50 $97.54 $94.97 $95.06 $95.06 1,816,683
2020-01-31 $99.04 $99.33 $97.02 $97.04 $97.04 1,231,524
2020-01-30 $97.68 $99.38 $97.23 $99.36 $99.36 911,212
2020-01-29 $99.00 $99.72 $98.45 $98.50 $98.50 898,071
2020-01-28 $96.37 $99.00 $96.01 $98.57 $98.57 1,104,647
2020-01-27 $95.44 $96.71 $95.12 $95.98 $95.98 1,015,001
2020-01-24 $98.32 $98.32 $95.89 $96.73 $96.73 1,096,173
2020-01-23 $96.97 $98.19 $96.45 $98.11 $98.11 746,152
2020-01-22 $96.43 $97.86 $96.19 $97.35 $97.35 1,162,748
2020-01-21 $95.38 $96.13 $94.77 $95.90 $95.90 1,549,019
2020-01-17 $95.00 $96.01 $94.83 $95.68 $95.68 1,703,389
2020-01-16 $93.26 $94.88 $93.00 $94.70 $94.70 1,202,494
2020-01-15 $91.59 $93.83 $91.24 $92.88 $92.88 1,343,916
2020-01-14 $90.88 $93.14 $90.82 $91.94 $91.94 1,543,604
2020-01-13 $89.02 $91.11 $88.56 $91.03 $91.03 1,340,820
2020-01-10 $87.90 $89.81 $87.90 $89.09 $89.09 2,066,125
2020-01-09 $87.61 $88.08 $87.25 $87.60 $87.60 1,153,499
2020-01-08 $87.22 $87.82 $86.95 $87.08 $87.08 1,651,054
2020-01-07 $87.24 $87.85 $86.97 $87.23 $87.23 1,199,473
2020-01-06 $86.49 $87.58 $86.18 $87.05 $87.05 1,345,157
2020-01-03 $88.39 $88.73 $86.70 $87.26 $87.26 1,475,407
2020-01-02 $87.97 $89.51 $87.81 $89.51 $89.51 2,038,715
2019-12-31 $87.22 $88.05 $87.13 $87.67 $87.67 1,256,875
2019-12-30 $88.35 $88.37 $86.96 $87.43 $87.43 1,421,394
2019-12-27 $89.28 $89.68 $87.73 $88.40 $88.40 1,377,082
2019-12-26 $88.94 $89.37 $87.91 $89.03 $89.03 1,706,786
2019-12-24 $89.04 $89.34 $88.57 $88.86 $88.86 959,936
2019-12-23 $92.10 $92.50 $89.04 $89.18 $89.18 3,562,015
2019-12-20 $94.40 $95.10 $92.60 $92.71 $92.71 6,536,104
2019-12-19 $98.42 $98.88 $97.26 $98.79 $98.79 1,982,696
2019-12-18 $99.45 $99.79 $98.28 $98.64 $98.64 1,544,598
2019-12-17 $98.27 $99.15 $98.07 $98.90 $98.90 945,117
2019-12-16 $99.20 $99.42 $97.97 $98.00 $98.00 1,616,520
2019-12-13 $99.00 $99.41 $97.78 $97.88 $97.88 1,024,051
2019-12-12 $98.70 $99.75 $98.07 $99.05 $99.05 840,124
2019-12-11 $96.99 $99.11 $96.56 $99.03 $99.03 794,018
2019-12-10 $96.75 $97.30 $96.38 $96.94 $96.94 991,000
2019-12-09 $97.09 $97.19 $96.48 $96.69 $96.69 911,201
2019-12-06 $96.97 $98.15 $96.68 $97.37 $97.37 1,318,449
2019-12-05 $96.62 $97.15 $95.86 $96.08 $96.08 1,336,443
2019-12-04 $96.81 $98.05 $96.39 $96.41 $96.41 938,390
2019-12-03 $95.16 $96.31 $94.01 $95.99 $95.99 1,547,987
2019-12-02 $97.34 $97.57 $96.40 $96.69 $96.69 954,673
2019-11-29 $98.04 $98.27 $97.01 $97.26 $97.26 397,623
2019-11-27 $98.81 $98.97 $98.01 $98.31 $98.31 636,947
2019-11-26 $97.66 $98.69 $97.00 $98.64 $98.64 1,081,627
2019-11-25 $97.99 $98.59 $97.37 $97.83 $97.83 796,039
2019-11-22 $98.45 $98.70 $96.62 $97.58 $97.58 743,085
2019-11-21 $99.57 $99.65 $97.95 $98.18 $98.18 668,610
2019-11-20 $99.91 $99.91 $98.28 $99.57 $99.57 686,402
2019-11-19 $99.94 $100.49 $98.92 $100.15 $100.15 1,169,950
2019-11-18 $98.31 $99.89 $97.73 $99.73 $99.73 1,042,615
2019-11-15 $97.29 $98.24 $96.49 $98.00 $98.00 1,177,916
2019-11-14 $95.89 $97.27 $95.69 $96.84 $96.84 838,170
2019-11-13 $94.50 $96.00 $94.19 $95.88 $95.88 672,000
2019-11-12 $93.80 $96.47 $93.80 $95.26 $95.26 1,055,968
2019-11-11 $93.37 $94.63 $93.37 $94.16 $94.16 649,399
2019-11-08 $94.22 $94.60 $93.46 $93.88 $93.88 782,134
2019-11-07 $94.54 $95.44 $93.92 $94.09 $94.09 776,773
2019-11-06 $95.40 $95.40 $93.56 $94.27 $94.27 771,919
2019-11-05 $95.42 $96.20 $95.21 $95.49 $95.49 858,494
2019-11-04 $95.58 $96.06 $95.17 $95.42 $95.42 767,917
2019-11-01 $93.79 $94.96 $93.15 $94.86 $94.86 847,577
2019-10-31 $94.69 $94.88 $92.58 $93.17 $93.17 990,577
2019-10-30 $94.94 $95.74 $94.67 $94.77 $94.77 829,045
2019-10-29 $95.17 $96.00 $94.77 $95.35 $95.35 716,123
2019-10-28 $94.91 $95.67 $94.59 $94.98 $94.98 970,256
2019-10-25 $94.90 $95.71 $94.54 $94.77 $94.77 861,588
2019-10-24 $95.39 $96.28 $94.49 $95.12 $95.12 892,144
2019-10-23 $93.57 $94.88 $93.37 $94.63 $94.63 794,716
2019-10-22 $95.02 $95.62 $93.13 $94.18 $94.18 1,659,539
2019-10-21 $95.00 $96.36 $94.74 $96.02 $96.02 1,261,351
2019-10-18 $93.10 $94.70 $92.81 $94.28 $94.28 1,695,717
2019-10-17 $92.87 $93.36 $92.11 $92.73 $92.73 792,860
2019-10-16 $92.42 $92.58 $91.33 $92.44 $92.44 936,489
2019-10-15 $90.75 $93.05 $90.75 $92.42 $92.42 1,491,329
2019-10-14 $90.00 $90.44 $89.43 $90.03 $90.03 683,488
2019-10-11 $88.53 $91.06 $88.53 $90.53 $90.53 1,755,390
2019-10-10 $86.40 $88.03 $86.36 $87.41 $87.41 955,401
2019-10-09 $85.96 $87.05 $85.48 $86.60 $86.60 908,293
2019-10-08 $85.37 $85.97 $85.09 $85.10 $85.10 939,374
2019-10-07 $85.43 $87.07 $85.37 $86.31 $86.31 1,111,804
2019-10-04 $84.52 $85.66 $84.31 $85.60 $85.60 875,431
2019-10-03 $84.91 $85.27 $83.39 $84.65 $84.65 1,008,810
2019-10-02 $88.23 $88.42 $85.05 $85.60 $85.60 1,257,741
2019-10-01 $88.58 $90.90 $88.34 $88.69 $88.69 1,761,569
2019-09-30 $87.29 $88.35 $87.11 $88.00 $88.00 1,214,198
2019-09-27 $86.86 $87.52 $86.61 $87.48 $87.48 1,072,374
2019-09-26 $86.13 $86.67 $85.29 $86.38 $86.38 892,408
2019-09-25 $86.62 $87.63 $85.29 $86.08 $86.08 1,541,767
2019-09-24 $90.24 $90.33 $84.45 $86.74 $86.74 6,396,142
2019-09-23 $84.50 $87.21 $84.26 $86.90 $86.90 2,725,910
2019-09-20 $86.60 $87.11 $84.63 $84.63 $84.63 1,666,355
2019-09-19 $85.86 $86.55 $85.04 $86.31 $86.31 1,227,803
2019-09-18 $85.94 $86.12 $84.46 $85.53 $85.53 1,271,305
2019-09-17 $83.50 $86.34 $83.11 $86.08 $86.08 1,223,150
2019-09-16 $85.50 $85.78 $83.96 $84.26 $84.26 1,031,823
2019-09-13 $86.77 $87.30 $86.37 $86.75 $86.75 970,182
2019-09-12 $85.49 $87.50 $85.37 $86.53 $86.53 1,452,993
2019-09-11 $86.44 $86.94 $83.63 $85.32 $85.32 1,629,642
2019-09-10 $86.27 $87.30 $85.11 $87.30 $87.30 1,520,570
2019-09-09 $86.45 $87.29 $86.10 $86.59 $86.59 1,044,767
2019-09-06 $86.50 $87.35 $85.54 $86.00 $86.00 1,090,193
2019-09-05 $85.93 $87.36 $85.87 $86.73 $86.73 1,255,286
2019-09-04 $83.20 $85.27 $83.20 $84.97 $84.97 1,471,033
2019-09-03 $81.81 $83.06 $81.81 $82.56 $82.56 1,352,684
2019-08-30 $83.49 $84.51 $82.89 $83.28 $83.28 1,077,531
2019-08-29 $81.90 $83.70 $81.90 $82.79 $82.79 863,174
2019-08-28 $79.48 $81.54 $79.37 $81.27 $81.27 1,145,054
2019-08-27 $80.82 $81.05 $79.46 $79.53 $79.53 1,522,918
2019-08-26 $81.20 $81.48 $80.15 $80.61 $80.61 1,264,619
2019-08-23 $82.48 $82.98 $80.62 $80.83 $80.83 1,773,548
2019-08-22 $83.50 $84.00 $82.99 $83.72 $83.72 935,792
2019-08-21 $84.07 $84.07 $82.58 $83.17 $83.17 1,333,498
2019-08-20 $86.05 $86.05 $83.18 $83.34 $83.34 1,179,440
2019-08-19 $86.00 $86.67 $85.17 $85.97 $85.97 1,403,092
2019-08-16 $84.49 $85.30 $84.15 $85.03 $85.03 1,070,140
2019-08-15 $83.68 $84.50 $83.25 $84.25 $84.25 873,576
2019-08-14 $84.11 $85.22 $83.14 $83.75 $83.75 1,244,500
2019-08-13 $83.40 $86.67 $83.24 $85.39 $85.39 1,348,180
2019-08-12 $84.34 $84.99 $83.06 $83.92 $83.92 831,800
2019-08-09 $84.15 $84.47 $83.34 $84.03 $84.03 1,066,265
2019-08-08 $83.18 $84.38 $82.98 $84.03 $84.03 1,942,450
2019-08-07 $85.04 $85.15 $82.08 $82.87 $82.87 1,821,183
2019-08-06 $83.97 $85.92 $83.29 $85.89 $85.89 1,078,145
2019-08-05 $84.64 $85.18 $83.19 $83.93 $83.93 1,244,819
2019-08-02 $86.32 $86.81 $85.79 $86.00 $86.00 1,343,449
2019-08-01 $87.75 $88.36 $86.04 $86.30 $86.30 1,033,483
2019-07-31 $87.87 $88.83 $87.47 $87.76 $87.76 1,556,512
2019-07-30 $89.46 $89.46 $87.44 $87.80 $87.80 1,597,337
2019-07-29 $91.23 $92.01 $90.97 $91.34 $91.34 1,399,278
2019-07-26 $89.79 $91.42 $89.53 $91.17 $91.17 1,418,377
2019-07-25 $88.75 $89.55 $88.35 $89.33 $89.33 1,053,570
2019-07-24 $86.11 $88.99 $86.04 $88.84 $88.84 1,536,593
2019-07-23 $85.65 $86.24 $85.02 $86.24 $86.24 1,285,645
2019-07-22 $84.70 $85.18 $84.21 $84.76 $84.76 1,186,604
2019-07-19 $86.37 $87.09 $84.66 $84.84 $84.84 1,931,774
2019-07-18 $87.53 $87.74 $85.48 $86.63 $86.63 2,124,189
2019-07-17 $85.10 $85.82 $84.63 $85.15 $85.15 1,766,704
2019-07-16 $85.88 $86.97 $82.64 $86.39 $86.39 3,757,828
2019-07-15 $89.29 $89.40 $88.47 $88.79 $88.79 998,938
2019-07-12 $88.80 $89.37 $88.09 $88.94 $88.94 1,259,766
2019-07-11 $87.60 $88.82 $87.12 $88.77 $88.77 1,061,708
2019-07-10 $87.50 $88.00 $87.27 $87.41 $87.41 1,308,940
2019-07-09 $87.46 $87.71 $86.94 $87.58 $87.58 1,364,772
2019-07-08 $88.45 $88.97 $87.59 $87.80 $87.80 1,237,933
2019-07-05 $88.49 $89.28 $88.13 $88.48 $88.48 1,280,737
2019-07-03 $87.70 $89.09 $87.68 $88.90 $88.90 1,112,902
2019-07-02 $87.36 $87.83 $86.18 $87.69 $87.69 2,423,175
2019-07-01 $87.75 $88.23 $86.36 $87.16 $87.16 1,909,118
2019-06-28 $86.00 $87.10 $85.26 $86.83 $86.83 2,175,543
2019-06-27 $84.75 $87.06 $84.67 $86.86 $86.86 1,793,658
2019-06-26 $83.36 $84.72 $83.00 $84.14 $84.14 1,696,311
2019-06-25 $82.86 $84.46 $82.72 $83.37 $83.37 2,006,943
2019-06-24 $84.81 $84.81 $81.16 $82.64 $82.64 4,026,772
2019-06-21 $87.76 $88.64 $83.26 $85.64 $85.64 10,383,199
2019-06-20 $84.00 $84.18 $82.32 $83.00 $83.00 2,788,075
2019-06-19 $84.31 $84.45 $82.20 $83.49 $83.49 1,398,801
2019-06-18 $84.29 $84.35 $83.03 $83.67 $83.67 1,269,638
2019-06-17 $84.50 $84.99 $83.41 $83.87 $83.87 1,877,439
2019-06-14 $83.67 $84.00 $82.65 $83.54 $83.54 1,631,621
2019-06-13 $82.17 $82.50 $81.61 $82.15 $82.15 1,173,308
2019-06-12 $81.41 $82.15 $80.65 $82.04 $82.04 1,369,060
2019-06-11 $82.99 $83.33 $80.54 $81.22 $81.22 1,167,537
2019-06-10 $80.77 $82.45 $80.35 $82.36 $82.36 2,575,081
2019-06-07 $80.38 $80.57 $79.69 $79.89 $79.89 1,854,611
2019-06-06 $79.96 $80.32 $79.46 $79.95 $79.95 1,876,237
2019-06-05 $80.59 $80.92 $79.88 $80.04 $80.04 1,558,442
2019-06-04 $79.70 $81.59 $79.70 $80.27 $80.27 2,585,556
2019-06-03 $78.05 $80.00 $77.79 $79.41 $79.41 2,534,812
2019-05-31 $78.15 $78.88 $77.90 $78.28 $78.28 1,812,521
2019-05-30 $77.27 $78.40 $77.27 $78.09 $78.09 1,192,200
2019-05-29 $75.85 $77.31 $75.81 $77.13 $77.13 1,309,807
2019-05-28 $76.78 $77.65 $76.18 $76.24 $76.24 1,860,289
2019-05-24 $77.28 $77.86 $76.28 $76.48 $76.48 1,029,121
2019-05-23 $77.24 $77.69 $76.13 $76.78 $76.78 981,049
2019-05-22 $77.28 $78.39 $77.03 $77.90 $77.90 1,179,838
2019-05-21 $77.21 $78.20 $76.80 $77.98 $77.98 1,067,093
2019-05-20 $75.95 $77.43 $75.80 $76.86 $76.86 1,230,867
2019-05-17 $75.38 $77.26 $75.10 $76.39 $76.39 997,642
2019-05-16 $75.88 $76.36 $75.63 $75.94 $75.94 1,616,277
2019-05-15 $76.63 $77.04 $75.84 $75.90 $75.90 1,639,676
2019-05-14 $76.97 $77.57 $76.81 $77.18 $77.18 1,341,356
2019-05-13 $77.80 $77.80 $75.95 $76.76 $76.76 972,067
2019-05-10 $78.50 $79.61 $77.39 $79.07 $79.07 1,459,653
2019-05-09 $77.07 $78.78 $77.00 $78.53 $78.53 772,825
2019-05-08 $77.55 $78.09 $77.16 $77.71 $77.71 1,058,361
2019-05-07 $77.75 $78.41 $77.06 $77.68 $77.68 1,024,890
2019-05-06 $77.65 $78.66 $77.42 $78.31 $78.31 776,325
2019-05-03 $78.10 $78.79 $77.59 $78.62 $78.62 905,870
2019-05-02 $78.27 $78.73 $76.96 $78.24 $78.24 2,085,476
2019-05-01 $77.94 $79.26 $77.73 $78.35 $78.35 1,912,577
2019-04-30 $77.24 $78.00 $76.68 $77.86 $77.86 1,900,063
2019-04-29 $77.70 $78.20 $77.20 $77.32 $77.32 1,380,267
2019-04-26 $76.28 $77.99 $76.08 $77.97 $77.97 1,165,430
2019-04-25 $76.92 $77.28 $76.33 $76.33 $76.33 1,037,778
2019-04-24 $77.39 $77.85 $76.76 $77.29 $77.29 1,087,115
2019-04-23 $76.10 $77.54 $75.81 $77.34 $77.34 1,916,537
2019-04-22 $76.91 $76.91 $75.55 $75.70 $75.70 1,167,274
2019-04-18 $77.29 $77.36 $75.81 $77.00 $77.00 1,438,808
2019-04-17 $76.70 $78.43 $76.12 $77.42 $77.42 2,672,055
2019-04-16 $75.20 $76.01 $74.99 $75.94 $75.94 1,312,387
2019-04-15 $74.45 $75.09 $74.13 $75.03 $75.03 1,092,469
2019-04-12 $74.09 $74.68 $74.05 $74.58 $74.58 879,277
2019-04-11 $74.07 $74.63 $73.32 $73.90 $73.90 1,302,426
2019-04-10 $73.41 $74.36 $72.89 $74.31 $74.31 1,140,861
2019-04-09 $72.85 $73.73 $72.56 $73.31 $73.31 1,435,314
2019-04-08 $72.42 $72.98 $71.79 $72.70 $72.70 1,320,504
2019-04-05 $72.20 $72.40 $71.64 $72.04 $72.04 1,527,146
2019-04-04 $71.45 $72.19 $71.20 $72.09 $72.09 1,179,078
2019-04-03 $70.22 $71.74 $70.22 $71.20 $71.20 2,663,314
2019-04-02 $69.11 $70.70 $68.97 $69.79 $69.79 2,409,716
2019-04-01 $71.06 $71.24 $68.24 $69.07 $69.07 3,625,912
2019-03-29 $66.69 $70.99 $65.64 $69.80 $69.80 8,830,400
2019-03-28 $64.20 $64.82 $63.42 $63.68 $63.68 3,708,868
2019-03-27 $63.12 $65.06 $63.02 $63.84 $63.84 3,141,240
2019-03-26 $61.79 $63.33 $61.79 $62.88 $62.88 2,250,467
2019-03-25 $61.50 $62.64 $61.23 $61.62 $61.62 1,425,060
2019-03-22 $62.16 $62.62 $61.51 $61.63 $61.63 1,512,667
2019-03-21 $60.77 $62.52 $60.75 $62.31 $62.31 1,610,484
2019-03-20 $59.53 $61.23 $59.53 $60.62 $60.62 2,383,713
2019-03-19 $60.72 $61.14 $59.35 $59.60 $59.60 1,700,857
2019-03-18 $61.09 $61.17 $60.10 $60.49 $60.49 1,870,161
2019-03-15 $60.32 $61.16 $60.30 $61.06 $61.06 2,186,161
2019-03-14 $60.78 $60.97 $59.93 $60.61 $60.61 1,452,197
2019-03-13 $61.19 $61.58 $60.64 $60.87 $60.87 1,766,812
2019-03-12 $59.62 $61.72 $59.62 $60.99 $60.99 3,026,598
2019-03-11 $58.52 $59.75 $58.22 $59.55 $59.55 1,618,948
2019-03-08 $59.76 $59.79 $58.19 $58.38 $58.38 1,737,754
2019-03-07 $60.75 $60.78 $59.44 $59.72 $59.72 1,046,398
2019-03-06 $61.06 $61.69 $60.84 $61.00 $61.00 1,248,051
2019-03-05 $60.03 $60.91 $59.58 $60.75 $60.75 1,698,675
2019-03-04 $61.44 $61.62 $59.22 $59.83 $59.83 2,292,731
2019-03-01 $62.20 $63.16 $61.08 $61.65 $61.65 1,985,556
2019-02-28 $60.27 $62.18 $60.00 $62.10 $62.10 1,923,373
2019-02-27 $61.02 $61.85 $60.14 $60.30 $60.30 1,837,131
2019-02-26 $59.94 $61.10 $59.68 $60.95 $60.95 2,116,878
2019-02-25 $60.98 $61.38 $59.75 $59.80 $59.80 1,471,659
2019-02-22 $61.38 $61.76 $60.46 $60.54 $60.54 1,587,297
2019-02-21 $62.41 $62.93 $61.21 $61.52 $61.52 1,015,147
2019-02-20 $62.23 $62.88 $62.17 $62.40 $62.40 1,128,642
2019-02-19 $62.06 $62.41 $61.70 $61.99 $61.99 1,244,632
2019-02-15 $61.78 $62.47 $61.49 $62.06 $62.06 1,132,095
2019-02-14 $60.85 $61.86 $60.06 $61.16 $61.16 1,443,604
2019-02-13 $61.08 $61.53 $60.29 $61.36 $61.36 1,730,402
2019-02-12 $60.85 $61.43 $60.21 $60.85 $60.85 2,379,116
2019-02-11 $60.39 $61.36 $60.05 $60.69 $60.69 1,440,996
2019-02-08 $59.85 $60.53 $59.54 $60.38 $60.38 1,206,758
2019-02-07 $60.82 $60.91 $59.74 $60.12 $60.12 1,641,684
2019-02-06 $61.64 $62.10 $60.88 $60.99 $60.99 1,344,641
2019-02-05 $61.62 $62.25 $60.74 $61.94 $61.94 2,431,179
2019-02-04 $59.34 $61.38 $59.14 $61.34 $61.34 2,763,085
2019-02-01 $58.75 $59.36 $58.04 $59.19 $59.19 3,114,377
2019-01-31 $59.03 $59.41 $58.51 $58.78 $58.78 1,665,405
2019-01-30 $58.53 $59.49 $57.98 $58.97 $58.97 1,553,375
2019-01-29 $59.64 $59.81 $58.04 $58.39 $58.39 1,916,078
2019-01-28 $59.96 $60.13 $58.18 $60.08 $60.08 2,044,289
2019-01-25 $60.13 $60.86 $59.61 $60.31 $60.31 1,545,146
2019-01-24 $59.17 $60.07 $58.95 $59.44 $59.44 1,535,357
2019-01-23 $59.50 $59.56 $57.95 $58.98 $58.98 2,694,944
2019-01-22 $61.22 $61.93 $59.04 $59.45 $59.45 3,835,355
2019-01-18 $64.15 $64.20 $61.18 $61.92 $61.92 4,091,559
2019-01-17 $63.54 $64.77 $63.52 $64.56 $64.56 1,328,772
2019-01-16 $63.53 $64.39 $62.33 $63.97 $63.97 1,943,679
2019-01-15 $64.53 $64.94 $63.93 $64.39 $64.39 1,230,517
2019-01-14 $64.40 $65.27 $64.13 $64.86 $64.86 1,129,938
2019-01-11 $64.54 $65.50 $64.50 $64.99 $64.99 1,223,677
2019-01-10 $64.82 $64.84 $63.88 $64.61 $64.61 1,205,886
2019-01-09 $65.13 $66.64 $65.13 $65.64 $65.64 1,309,339
2019-01-08 $66.00 $66.00 $63.29 $64.91 $64.91 2,899,756
2019-01-07 $64.39 $66.60 $64.25 $66.43 $66.43 2,028,688
2019-01-04 $62.74 $64.36 $62.53 $63.61 $63.61 1,254,337
2019-01-03 $62.58 $62.89 $61.77 $61.89 $61.89 1,319,107
2019-01-02 $61.90 $63.25 $61.59 $62.97 $62.97 1,369,068
2018-12-31 $62.83 $62.96 $61.89 $62.73 $62.73 1,510,916
2018-12-28 $63.66 $64.10 $62.16 $62.49 $62.49 1,634,406
2018-12-27 $61.95 $63.19 $60.92 $63.18 $63.18 1,968,717
2018-12-26 $59.41 $62.64 $59.20 $62.59 $62.59 2,100,510
2018-12-24 $59.30 $60.48 $57.99 $59.05 $59.05 1,750,468
2018-12-21 $58.33 $60.57 $55.58 $58.96 $58.96 7,549,360
2018-12-20 $57.50 $57.67 $55.24 $56.72 $56.72 3,168,855
2018-12-19 $59.49 $60.15 $57.50 $57.78 $57.78 2,598,472
2018-12-18 $60.64 $61.09 $59.33 $59.76 $59.76 2,539,747
2018-12-17 $60.79 $61.93 $59.79 $60.26 $60.26 1,762,072
2018-12-14 $61.99 $62.53 $60.93 $61.21 $61.21 1,220,349
2018-12-13 $63.34 $63.62 $62.01 $62.36 $62.36 1,593,674
2018-12-12 $63.89 $64.29 $63.17 $63.34 $63.34 1,050,161
2018-12-11 $63.05 $64.28 $62.12 $63.19 $63.19 1,824,734
2018-12-10 $62.56 $62.90 $61.49 $62.34 $62.34 1,139,251
2018-12-07 $64.51 $65.10 $62.29 $62.56 $62.56 1,611,415
2018-12-06 $63.16 $64.56 $62.24 $64.52 $64.52 2,358,264
2018-12-04 $65.64 $66.32 $63.54 $64.05 $64.05 2,187,818
2018-12-03 $67.13 $67.68 $65.66 $65.67 $65.67 2,073,456
2018-11-30 $65.96 $66.18 $65.27 $66.07 $66.07 1,360,994
2018-11-29 $66.48 $66.80 $65.74 $66.09 $66.09 1,413,651
2018-11-28 $64.59 $66.97 $64.23 $66.81 $66.81 2,702,057
2018-11-27 $63.46 $65.05 $63.41 $64.65 $64.65 1,863,378
2018-11-26 $62.82 $63.93 $62.54 $63.67 $63.67 1,295,209
2018-11-23 $62.10 $62.99 $62.10 $62.24 $62.24 348,981
2018-11-21 $61.02 $62.77 $60.98 $62.46 $62.46 1,310,416
2018-11-20 $61.10 $62.65 $58.96 $60.91 $60.91 1,723,623
2018-11-19 $61.97 $63.10 $61.97 $62.21 $62.21 1,462,688
2018-11-16 $62.25 $62.45 $60.96 $62.03 $62.03 2,264,553
2018-11-15 $62.50 $63.50 $61.55 $63.21 $63.21 1,700,927
2018-11-14 $65.55 $65.56 $62.75 $62.86 $62.86 2,768,621
2018-11-13 $65.40 $66.51 $65.12 $65.57 $65.57 1,098,669
2018-11-12 $65.42 $65.94 $64.80 $65.03 $65.03 1,619,578
2018-11-09 $67.66 $68.63 $65.44 $65.72 $65.72 2,150,016
2018-11-08 $67.93 $68.62 $67.54 $67.98 $67.98 2,109,139
2018-11-07 $70.73 $70.85 $67.40 $68.15 $68.15 2,355,585
2018-11-06 $70.52 $70.96 $69.60 $70.46 $70.46 1,123,953
2018-11-05 $69.96 $70.80 $69.22 $70.54 $70.54 985,898
2018-11-02 $70.23 $70.77 $68.94 $69.79 $69.79 1,240,598
2018-11-01 $68.10 $70.48 $67.81 $69.73 $69.73 1,825,410
2018-10-31 $69.22 $69.47 $67.83 $67.91 $67.91 2,683,504
2018-10-30 $69.57 $70.01 $67.80 $68.16 $68.16 3,267,877
2018-10-29 $71.23 $72.15 $69.77 $70.66 $70.66 1,467,654
2018-10-26 $69.62 $70.60 $68.95 $70.04 $70.04 1,661,065
2018-10-25 $68.45 $71.17 $68.36 $70.65 $70.65 1,448,451
2018-10-24 $69.11 $70.86 $67.96 $68.09 $68.09 2,071,988
2018-10-23 $67.60 $69.41 $66.90 $69.00 $69.00 1,505,902
2018-10-22 $68.94 $69.28 $68.01 $68.43 $68.43 745,996
2018-10-19 $68.34 $69.52 $68.23 $68.65 $68.65 1,081,675
2018-10-18 $69.61 $69.62 $68.05 $68.42 $68.42 1,343,464
2018-10-17 $70.28 $70.34 $68.66 $69.92 $69.92 1,434,497
2018-10-16 $68.87 $70.86 $68.33 $70.76 $70.76 1,293,048
2018-10-15 $67.74 $68.96 $67.74 $68.39 $68.39 1,042,189
2018-10-12 $68.91 $68.93 $66.89 $67.86 $67.86 1,896,889
2018-10-11 $68.43 $69.82 $67.51 $67.85 $67.85 1,624,362
2018-10-10 $70.61 $70.78 $68.57 $68.61 $68.61 1,852,061
2018-10-09 $70.80 $71.27 $70.13 $70.78 $70.78 1,801,049
2018-10-08 $70.70 $71.19 $70.34 $71.03 $71.03 1,337,608
2018-10-05 $71.77 $72.46 $70.44 $70.89 $70.89 2,318,543
2018-10-04 $73.27 $73.57 $71.82 $72.30 $72.30 2,533,220
2018-10-03 $73.89 $74.30 $73.13 $73.51 $73.51 1,554,758
2018-10-02 $73.85 $74.19 $72.97 $73.15 $73.15 1,741,203
2018-10-01 $75.31 $75.34 $73.52 $73.69 $73.69 1,593,362
2018-09-28 $73.78 $76.20 $73.69 $74.67 $74.67 2,457,728
2018-09-27 $74.88 $74.88 $73.38 $73.82 $73.82 2,803,088
2018-09-26 $79.30 $79.45 $72.65 $74.66 $74.66 6,360,836
2018-09-25 $76.16 $76.47 $74.70 $75.88 $75.88 3,470,094
2018-09-24 $78.13 $78.69 $75.36 $75.88 $75.88 2,039,676
2018-09-21 $78.51 $79.12 $78.01 $78.17 $78.17 2,157,384
2018-09-20 $78.36 $79.03 $77.99 $78.45 $78.45 1,151,073
2018-09-19 $78.37 $79.13 $78.16 $78.57 $78.57 1,000,299
2018-09-18 $79.55 $79.55 $77.77 $78.06 $78.06 1,926,108
2018-09-17 $80.65 $80.87 $79.66 $79.85 $79.85 775,828
2018-09-14 $80.19 $80.68 $79.40 $80.52 $80.52 724,141
2018-09-13 $80.82 $80.91 $80.07 $80.18 $80.18 768,740
2018-09-12 $80.57 $80.81 $80.26 $80.68 $80.68 738,965
2018-09-11 $80.00 $80.80 $79.66 $80.61 $80.61 1,341,999
2018-09-10 $79.57 $80.31 $79.53 $79.94 $79.94 1,335,937
2018-09-07 $78.14 $79.52 $77.93 $78.86 $78.86 896,298
2018-09-06 $78.95 $79.33 $78.17 $78.24 $78.24 1,012,593
2018-09-05 $78.90 $79.93 $78.44 $78.86 $78.86 1,614,313
2018-09-04 $77.91 $79.26 $77.59 $78.85 $78.85 1,661,391
2018-08-31 $76.87 $78.19 $76.87 $78.05 $78.05 1,105,619
2018-08-30 $77.36 $77.65 $77.08 $77.21 $77.21 720,751
2018-08-29 $77.90 $78.14 $77.11 $77.68 $77.68 1,069,105
2018-08-28 $76.78 $77.38 $76.67 $77.12 $77.12 873,383
2018-08-27 $76.25 $77.05 $76.25 $76.67 $76.67 1,198,787
2018-08-24 $74.97 $75.79 $74.72 $75.49 $75.49 733,605
2018-08-23 $75.52 $75.56 $74.60 $75.03 $75.03 533,974
2018-08-22 $75.82 $76.60 $75.34 $75.34 $75.34 720,451
2018-08-21 $75.18 $75.89 $75.16 $75.82 $75.82 876,215
2018-08-20 $73.72 $75.07 $73.71 $74.80 $74.80 1,157,728
2018-08-17 $72.80 $73.82 $72.75 $73.63 $73.63 793,855
2018-08-16 $73.15 $73.40 $72.72 $72.80 $72.80 804,344
2018-08-15 $72.38 $73.09 $72.09 $72.76 $72.76 1,090,295
2018-08-14 $72.65 $73.49 $72.65 $72.84 $72.84 1,135,926
2018-08-13 $73.60 $73.91 $72.19 $72.39 $72.39 1,201,896
2018-08-10 $73.58 $74.01 $72.84 $73.08 $73.08 1,199,127
2018-08-09 $75.23 $75.50 $74.12 $74.17 $74.17 1,141,701
2018-08-08 $75.69 $75.82 $74.78 $74.93 $74.93 996,376
2018-08-07 $75.55 $75.94 $75.10 $75.58 $75.58 1,656,846
2018-08-06 $74.69 $75.72 $73.98 $75.45 $75.45 1,190,758
2018-08-03 $74.07 $75.15 $73.59 $74.69 $74.69 1,699,051
2018-08-02 $73.07 $74.05 $72.65 $73.30 $73.30 992,539
2018-08-01 $74.22 $75.01 $72.90 $73.23 $73.23 1,458,313
2018-07-31 $75.23 $75.42 $74.36 $74.68 $74.68 1,296,187
2018-07-30 $74.86 $75.54 $74.61 $75.09 $75.09 1,131,097
2018-07-27 $75.59 $76.05 $74.47 $74.82 $74.82 933,233
2018-07-26 $75.49 $75.83 $75.00 $75.37 $75.37 1,090,532
2018-07-25 $74.33 $75.29 $74.11 $75.20 $75.20 1,105,175
2018-07-24 $78.05 $78.40 $74.92 $75.60 $75.60 1,465,258
2018-07-23 $77.00 $78.28 $76.90 $77.71 $77.71 1,095,753
2018-07-20 $77.70 $77.82 $77.05 $77.14 $77.14 1,123,177
2018-07-19 $77.33 $78.13 $77.33 $77.70 $77.70 913,318
2018-07-18 $76.87 $77.42 $76.74 $77.37 $77.37 1,102,430
2018-07-17 $77.00 $77.78 $77.00 $77.67 $77.67 655,435
2018-07-16 $77.05 $77.69 $76.63 $77.25 $77.25 1,261,311
2018-07-13 $76.57 $77.73 $76.57 $76.92 $76.92 1,007,435
2018-07-12 $76.32 $76.66 $75.68 $76.57 $76.57 1,103,484
2018-07-11 $75.87 $76.32 $75.45 $75.72 $75.72 1,047,468
2018-07-10 $78.09 $78.12 $76.48 $76.54 $76.54 2,248,715
2018-07-09 $77.00 $77.25 $76.49 $76.60 $76.60 1,153,435
2018-07-06 $75.77 $76.70 $75.66 $76.41 $76.41 1,220,769
2018-07-05 $74.77 $76.17 $74.37 $76.11 $76.11 2,152,025
2018-07-03 $74.17 $74.87 $74.01 $74.20 $74.20 928,642
2018-07-02 $72.69 $73.80 $72.08 $73.74 $73.74 2,116,068
2018-06-29 $73.40 $73.71 $72.82 $72.87 $72.87 1,593,749
2018-06-28 $74.15 $74.43 $73.29 $73.45 $73.45 2,601,699
2018-06-27 $75.85 $76.21 $74.30 $74.31 $74.31 1,514,707
2018-06-26 $76.01 $76.47 $75.07 $75.39 $75.39 3,008,541
2018-06-25 $79.48 $79.51 $76.16 $76.72 $76.72 3,384,939
2018-06-22 $77.75 $81.67 $76.20 $80.19 $80.19 12,857,542
2018-06-21 $72.49 $72.55 $70.26 $71.05 $71.05 3,183,663
2018-06-20 $73.47 $73.92 $72.38 $72.77 $72.77 1,292,092
2018-06-19 $71.99 $72.93 $71.86 $72.75 $72.75 1,619,364
2018-06-18 $71.98 $72.54 $71.69 $72.40 $72.40 3,121,093
2018-06-15 $72.49 $73.42 $72.13 $72.39 $72.39 3,371,849
2018-06-14 $73.24 $73.63 $72.79 $73.22 $73.22 1,273,659
2018-06-13 $74.00 $74.12 $72.69 $73.09 $73.09 1,991,421
2018-06-12 $73.94 $74.43 $73.61 $73.85 $73.85 1,993,247
2018-06-11 $74.05 $74.46 $73.54 $73.82 $73.82 1,351,051
2018-06-08 $73.08 $73.80 $72.67 $73.79 $73.79 1,400,207
2018-06-07 $72.87 $73.97 $72.62 $73.08 $73.08 1,139,282
2018-06-06 $72.16 $72.99 $71.49 $72.62 $72.62 2,158,297
2018-06-05 $71.19 $71.74 $71.00 $71.62 $71.62 1,548,948
2018-06-04 $70.12 $71.49 $70.12 $71.45 $71.45 1,514,891
2018-06-01 $69.47 $70.66 $69.09 $69.89 $69.89 1,473,321
2018-05-31 $69.37 $69.41 $68.53 $68.92 $68.92 1,114,147
2018-05-30 $68.66 $69.75 $68.35 $69.25 $69.25 1,443,320
2018-05-29 $67.66 $69.70 $67.52 $68.27 $68.27 2,019,773
2018-05-25 $66.67 $67.78 $66.41 $67.28 $67.28 1,536,666
2018-05-24 $65.94 $66.98 $65.65 $66.81 $66.81 1,483,947
2018-05-23 $64.88 $67.60 $64.76 $66.02 $66.02 2,565,954
2018-05-22 $66.94 $66.94 $65.09 $65.16 $65.16 1,143,414
2018-05-21 $66.14 $66.77 $65.91 $66.47 $66.47 901,334
2018-05-18 $66.54 $66.81 $65.58 $65.87 $65.87 1,240,418
2018-05-17 $65.99 $66.94 $65.60 $66.72 $66.72 1,253,488
2018-05-16 $64.99 $66.57 $64.99 $65.90 $65.90 1,643,746
2018-05-15 $64.60 $65.22 $64.47 $65.00 $65.00 1,509,125
2018-05-14 $63.77 $64.92 $63.77 $64.78 $64.78 1,648,003
2018-05-11 $63.19 $63.90 $63.12 $63.80 $63.80 1,192,347
2018-05-10 $64.42 $64.42 $63.19 $63.28 $63.28 1,757,246
2018-05-09 $63.82 $64.63 $63.07 $64.11 $64.11 1,440,811
2018-05-08 $63.85 $64.18 $62.48 $63.15 $63.15 2,068,274
2018-05-07 $65.09 $65.28 $64.15 $64.17 $64.17 1,704,591
2018-05-04 $63.06 $65.17 $63.02 $64.96 $64.96 1,214,356
2018-05-03 $63.37 $64.11 $62.86 $63.32 $63.32 1,139,086
2018-05-02 $63.19 $64.27 $62.93 $63.52 $63.52 1,250,251
2018-05-01 $62.24 $63.54 $62.16 $63.54 $63.54 1,299,208
2018-04-30 $63.02 $63.66 $62.50 $62.50 $62.50 1,121,965
2018-04-27 $62.33 $63.03 $62.22 $62.86 $62.86 1,460,144
2018-04-26 $62.70 $62.71 $61.37 $62.09 $62.09 1,214,979
2018-04-25 $61.07 $62.27 $61.07 $62.09 $62.09 1,292,557
2018-04-24 $61.83 $62.98 $61.02 $61.32 $61.32 1,581,017
2018-04-23 $61.13 $61.59 $60.64 $61.36 $61.36 1,242,739
2018-04-20 $62.56 $62.99 $60.87 $61.16 $61.16 1,388,315
2018-04-19 $63.49 $63.68 $62.14 $62.57 $62.57 1,308,982
2018-04-18 $63.31 $64.18 $63.06 $63.27 $63.27 1,550,393
2018-04-17 $62.77 $63.43 $62.56 $62.97 $62.97 1,344,387
2018-04-16 $62.04 $62.79 $61.28 $62.00 $62.00 1,237,727
2018-04-13 $61.36 $63.03 $61.08 $61.72 $61.72 2,873,709
2018-04-12 $60.62 $61.60 $60.37 $61.00 $61.00 2,121,409
2018-04-11 $60.30 $60.75 $59.65 $60.50 $60.50 1,433,555
2018-04-10 $59.86 $60.89 $59.00 $60.82 $60.82 2,354,650
2018-04-09 $60.70 $60.87 $58.66 $58.77 $58.77 2,804,495
2018-04-06 $61.68 $62.61 $59.87 $60.30 $60.30 2,296,676
2018-04-05 $63.54 $63.54 $61.24 $62.24 $62.24 2,822,463
2018-04-04 $57.92 $62.88 $57.05 $62.73 $62.73 5,087,213
2018-04-03 $59.97 $60.55 $59.20 $59.96 $59.96 3,319,164
2018-04-02 $61.52 $61.83 $59.34 $59.92 $59.92 2,745,365
2018-03-29 $60.64 $62.55 $60.64 $61.94 $61.94 2,180,572
2018-03-28 $60.04 $60.97 $59.58 $60.64 $60.64 2,505,068
2018-03-27 $60.59 $61.11 $59.59 $59.75 $59.75 3,134,655
2018-03-26 $60.42 $60.74 $59.55 $60.59 $60.59 1,325,599
2018-03-23 $60.21 $60.58 $59.32 $59.36 $59.36 1,669,315
2018-03-22 $61.15 $61.57 $59.98 $60.00 $60.00 1,920,574
2018-03-21 $61.64 $62.45 $61.50 $61.51 $61.51 1,528,364
2018-03-20 $61.77 $62.63 $61.24 $61.93 $61.93 2,194,712
2018-03-19 $62.82 $63.11 $61.85 $62.49 $62.49 2,202,146
2018-03-16 $62.21 $63.38 $62.05 $62.87 $62.87 1,967,223
2018-03-15 $62.97 $63.00 $62.03 $62.17 $62.17 1,296,483
2018-03-14 $63.00 $63.22 $62.10 $62.80 $62.80 1,652,571
2018-03-13 $62.77 $63.55 $62.01 $62.62 $62.62 2,320,218
2018-03-12 $62.65 $63.18 $62.41 $62.50 $62.50 1,679,449
2018-03-09 $61.07 $62.56 $60.55 $62.43 $62.43 1,747,285
2018-03-08 $60.94 $61.06 $60.41 $60.76 $60.76 1,081,830
2018-03-07 $60.83 $61.00 $60.15 $60.72 $60.72 1,670,039
2018-03-06 $60.84 $61.76 $60.21 $61.49 $61.49 2,105,189
2018-03-05 $59.45 $60.60 $58.97 $60.46 $60.46 4,779,976
2018-03-02 $59.73 $60.14 $59.03 $59.97 $59.97 2,130,394
2018-03-01 $62.20 $62.20 $59.93 $60.06 $60.06 2,078,306
2018-02-28 $62.12 $63.31 $61.86 $61.92 $61.92 1,813,542
2018-02-27 $62.71 $63.28 $62.03 $62.04 $62.04 1,474,701
2018-02-26 $62.85 $63.25 $62.17 $62.89 $62.89 1,038,795
2018-02-23 $61.51 $62.95 $61.20 $62.76 $62.76 1,503,734
2018-02-22 $61.22 $62.08 $60.87 $61.04 $61.04 1,537,237
2018-02-21 $63.52 $63.52 $60.92 $60.98 $60.98 3,069,173
2018-02-20 $64.15 $64.82 $63.17 $63.31 $63.31 1,925,596
2018-02-16 $64.27 $64.94 $63.79 $64.43 $64.43 1,445,629
2018-02-15 $62.27 $64.36 $59.70 $64.33 $64.33 3,921,308
2018-02-14 $62.80 $64.25 $62.63 $63.78 $63.78 2,730,927
2018-02-13 $65.22 $65.29 $62.31 $63.39 $63.39 2,662,071
2018-02-12 $65.56 $66.16 $64.46 $65.66 $65.66 1,469,350
2018-02-09 $64.93 $65.33 $62.44 $64.49 $64.49 3,077,373
2018-02-08 $65.21 $65.93 $64.33 $64.34 $64.34 3,094,634
2018-02-07 $64.89 $66.06 $64.59 $65.40 $65.40 1,880,222
2018-02-06 $63.51 $66.15 $63.51 $65.32 $65.32 3,737,663
2018-02-05 $68.08 $68.20 $64.81 $64.82 $64.82 6,195,663
2018-02-02 $70.60 $70.73 $68.74 $68.75 $68.75 2,087,680
2018-02-01 $71.00 $71.05 $70.04 $70.81 $70.81 1,266,279
2018-01-31 $72.14 $72.55 $71.04 $71.37 $71.37 2,263,345
2018-01-30 $71.77 $72.26 $71.21 $71.82 $71.82 2,058,484
2018-01-29 $72.33 $72.55 $71.83 $72.36 $72.36 1,370,696
2018-01-26 $71.83 $72.42 $71.20 $72.42 $72.42 1,087,305
2018-01-25 $71.37 $71.72 $71.03 $71.54 $71.54 1,347,531
2018-01-24 $70.63 $71.18 $70.20 $70.95 $70.95 1,340,072
2018-01-23 $71.42 $71.42 $69.79 $70.54 $70.54 1,636,652
2018-01-22 $70.95 $71.57 $70.62 $71.49 $71.49 1,743,256
2018-01-19 $70.93 $70.93 $69.88 $70.58 $70.58 1,199,777
2018-01-18 $71.64 $71.64 $70.23 $70.54 $70.54 1,136,016
2018-01-17 $71.36 $71.56 $69.74 $69.84 $69.84 1,659,135
2018-01-16 $72.71 $72.88 $71.02 $71.33 $71.33 1,519,705
2018-01-12 $71.82 $72.81 $71.76 $72.33 $72.33 1,904,845
2018-01-11 $70.43 $72.12 $70.43 $71.91 $71.91 1,926,691
2018-01-10 $69.75 $70.34 $69.30 $70.30 $70.30 2,131,698
2018-01-09 $69.84 $69.97 $69.03 $69.80 $69.80 2,321,763
2018-01-08 $71.90 $72.19 $69.41 $70.05 $70.05 3,627,278
2018-01-05 $68.50 $71.17 $68.50 $71.04 $71.04 3,776,003
2018-01-04 $67.25 $68.96 $67.25 $68.25 $68.25 4,085,708
2018-01-03 $65.00 $67.00 $64.80 $66.94 $66.94 4,195,838
2018-01-02 $64.26 $64.81 $63.56 $64.76 $64.76 2,713,431
2017-12-29 $65.14 $65.34 $64.13 $64.13 $64.13 1,423,990
2017-12-28 $65.03 $65.07 $64.38 $64.81 $64.81 1,338,391
2017-12-27 $65.62 $65.66 $64.83 $64.91 $64.91 1,475,568
2017-12-26 $65.15 $65.74 $65.05 $65.55 $65.55 1,882,485
2017-12-22 $65.68 $66.16 $64.78 $65.23 $65.23 2,430,483
2017-12-21 $67.40 $67.56 $64.81 $66.00 $66.00 6,276,742
2017-12-20 $67.92 $68.88 $67.34 $68.47 $68.47 4,587,170
2017-12-19 $68.39 $68.64 $67.34 $67.85 $67.85 3,864,851
2017-12-18 $68.21 $69.08 $68.04 $68.52 $68.52 2,270,283
2017-12-15 $67.45 $68.34 $67.26 $67.73 $67.73 2,775,416
2017-12-14 $68.35 $69.25 $66.84 $67.09 $67.09 2,386,996
2017-12-13 $66.91 $67.79 $66.14 $67.47 $67.47 1,611,359
2017-12-12 $68.00 $68.15 $66.82 $66.86 $66.86 1,365,669
2017-12-11 $68.01 $68.20 $67.53 $67.97 $67.97 1,085,408
2017-12-08 $67.07 $67.69 $66.71 $67.48 $67.48 1,607,819
2017-12-07 $66.58 $67.12 $66.08 $66.97 $66.97 1,817,683
2017-12-06 $67.24 $67.37 $65.55 $66.55 $66.55 2,246,234
2017-12-05 $70.73 $70.95 $67.71 $67.72 $67.72 3,092,044
2017-12-04 $69.46 $70.93 $69.09 $70.71 $70.71 2,747,783
2017-12-01 $69.02 $69.05 $67.29 $68.38 $68.38 1,571,289
2017-11-30 $68.67 $69.16 $67.94 $68.91 $68.91 1,992,394
2017-11-29 $67.75 $69.86 $67.63 $68.50 $68.50 3,608,435
2017-11-28 $67.99 $68.52 $66.63 $67.46 $67.46 3,210,362
2017-11-27 $68.24 $68.57 $67.68 $67.87 $67.87 1,487,821
2017-11-24 $68.24 $68.80 $67.75 $68.05 $68.05 1,226,091
2017-11-22 $68.68 $69.32 $67.59 $67.99 $67.99 4,742,335
2017-11-21 $69.67 $69.67 $68.46 $68.75 $68.75 2,245,403
2017-11-20 $69.55 $69.75 $69.37 $69.62 $69.62 2,879,429
2017-11-17 $69.08 $69.93 $68.66 $69.45 $69.45 2,525,535
2017-11-16 $70.81 $71.29 $70.32 $70.55 $70.55 1,643,182
2017-11-15 $70.46 $71.32 $69.75 $70.72 $70.72 2,051,391
2017-11-14 $71.73 $72.41 $70.79 $70.94 $70.94 2,537,818
2017-11-13 $72.66 $73.02 $72.21 $72.35 $72.35 1,313,245
2017-11-10 $72.00 $73.27 $71.93 $72.68 $72.68 1,336,660
2017-11-09 $72.96 $73.35 $71.80 $72.18 $72.18 1,453,467
2017-11-08 $73.11 $73.80 $72.82 $73.44 $73.44 1,357,853
2017-11-07 $74.73 $74.90 $72.92 $73.42 $73.42 1,550,586
2017-11-06 $75.30 $75.79 $74.86 $74.91 $74.91 719,805
2017-11-03 $75.98 $76.14 $75.07 $75.19 $75.19 698,773
2017-11-02 $74.78 $76.88 $74.69 $75.98 $75.98 1,265,969
2017-11-01 $75.30 $75.51 $74.16 $74.46 $74.46 1,030,411
2017-10-31 $75.00 $76.04 $74.82 $75.10 $75.10 1,115,704
2017-10-30 $74.16 $75.14 $74.16 $74.95 $74.95 845,324
2017-10-27 $74.64 $74.64 $73.65 $74.36 $74.36 1,127,286
2017-10-26 $74.26 $74.91 $73.89 $74.86 $74.86 1,318,200
2017-10-25 $74.47 $74.64 $73.53 $74.17 $74.17 1,362,549
2017-10-24 $74.56 $75.21 $74.49 $74.78 $74.78 1,349,811
2017-10-23 $75.03 $75.58 $74.35 $74.39 $74.39 1,096,466
2017-10-20 $75.22 $75.42 $74.97 $75.14 $75.14 1,143,645
2017-10-19 $74.82 $75.07 $74.36 $74.84 $74.84 1,027,223
2017-10-18 $75.78 $76.08 $75.20 $75.26 $75.26 1,053,950
2017-10-17 $75.25 $75.77 $75.19 $75.37 $75.37 1,179,079
2017-10-16 $75.18 $75.55 $74.91 $75.46 $75.46 1,470,031
2017-10-13 $75.66 $76.00 $75.29 $75.44 $75.44 927,352
2017-10-12 $76.24 $76.32 $75.45 $75.70 $75.70 1,516,855
2017-10-11 $76.27 $76.37 $75.72 $76.06 $76.06 1,312,501
2017-10-10 $76.18 $76.91 $75.91 $76.23 $76.23 1,303,592
2017-10-09 $76.83 $77.31 $76.04 $76.18 $76.18 1,045,814
2017-10-06 $76.25 $76.97 $76.25 $76.81 $76.81 1,297,960
2017-10-05 $75.20 $76.65 $75.09 $76.37 $76.37 2,121,569
2017-10-04 $76.17 $76.86 $75.83 $76.45 $76.45 1,627,088
2017-10-03 $76.86 $77.64 $76.21 $76.33 $76.33 1,728,314
2017-10-02 $76.03 $76.59 $75.52 $76.59 $76.59 1,593,180
2017-09-29 $76.10 $76.40 $75.55 $75.81 $75.81 1,399,140
2017-09-28 $75.24 $75.95 $74.84 $75.93 $75.93 1,909,659
2017-09-27 $73.95 $75.82 $73.95 $75.35 $75.35 2,858,605
2017-09-26 $73.60 $74.48 $72.88 $73.59 $73.59 3,578,443
2017-09-25 $73.79 $75.56 $73.27 $74.29 $74.29 3,173,768
2017-09-22 $71.40 $74.60 $70.33 $74.19 $74.19 8,915,729
2017-09-21 $68.91 $69.98 $68.36 $68.84 $68.84 2,697,367
2017-09-20 $68.90 $69.13 $68.53 $68.67 $68.67 1,625,884
2017-09-19 $69.07 $69.46 $68.13 $68.46 $68.46 1,863,428
2017-09-18 $68.25 $69.01 $68.09 $68.34 $68.34 2,103,735
2017-09-15 $69.27 $69.66 $67.99 $68.08 $68.08 3,188,597
2017-09-14 $68.96 $69.77 $68.88 $69.46 $69.46 1,536,625
2017-09-13 $68.59 $69.92 $68.18 $69.09 $69.09 2,458,879
2017-09-12 $68.76 $68.88 $67.76 $68.35 $68.35 1,475,265
2017-09-11 $68.50 $69.03 $68.02 $68.50 $68.50 1,164,955
2017-09-08 $68.52 $68.86 $67.58 $68.47 $68.47 1,616,063
2017-09-07 $69.15 $69.52 $68.17 $68.34 $68.34 1,584,275
2017-09-06 $69.30 $69.39 $68.45 $69.08 $69.08 1,507,117
2017-09-05 $68.09 $69.12 $67.92 $69.02 $69.02 2,147,745
2017-09-01 $67.67 $68.80 $67.45 $68.12 $68.12 2,307,814
2017-08-31 $66.13 $67.47 $66.13 $67.15 $67.15 2,146,526
2017-08-30 $63.67 $66.07 $63.67 $65.99 $65.99 1,707,906
2017-08-29 $62.98 $63.73 $62.74 $63.56 $63.56 1,892,182
2017-08-28 $64.30 $64.40 $63.12 $63.48 $63.48 1,507,885
2017-08-25 $64.14 $65.00 $63.96 $64.39 $64.39 1,550,666
2017-08-24 $64.63 $65.03 $63.67 $63.73 $63.73 886,260
2017-08-23 $63.53 $64.34 $63.28 $64.05 $64.05 1,087,720
2017-08-22 $64.27 $64.40 $63.44 $63.85 $63.85 1,651,829
2017-08-21 $64.02 $64.49 $63.58 $64.14 $64.14 1,262,227
2017-08-18 $63.82 $64.72 $63.67 $63.97 $63.97 1,227,792
2017-08-17 $64.46 $65.29 $63.94 $63.97 $63.97 1,131,044
2017-08-16 $64.71 $65.65 $64.71 $64.82 $64.82 1,199,030
2017-08-15 $64.82 $65.78 $63.96 $64.46 $64.46 1,348,224
2017-08-14 $64.98 $65.54 $64.60 $64.92 $64.92 915,857
2017-08-11 $63.74 $64.94 $63.71 $64.42 $64.42 943,163
2017-08-10 $64.75 $64.99 $63.91 $63.93 $63.93 1,565,054
2017-08-09 $64.51 $65.25 $64.09 $65.23 $65.23 1,155,591
2017-08-08 $65.77 $66.35 $64.71 $64.87 $64.87 1,019,460
2017-08-07 $65.61 $66.32 $65.29 $65.83 $65.83 1,005,006
2017-08-04 $65.82 $65.99 $65.50 $65.72 $65.72 1,072,951
2017-08-03 $65.74 $66.50 $65.44 $65.54 $65.54 931,439
2017-08-02 $65.50 $66.45 $65.38 $65.72 $65.72 1,352,306
2017-08-01 $66.16 $66.76 $65.13 $66.65 $66.65 1,301,678
2017-07-31 $66.84 $67.07 $65.95 $66.25 $66.25 1,169,953
2017-07-28 $66.38 $66.88 $65.75 $66.79 $66.79 996,485
2017-07-27 $66.79 $67.25 $65.95 $66.48 $66.48 1,294,068
2017-07-26 $66.30 $66.99 $65.82 $66.73 $66.73 1,840,830
2017-07-25 $65.97 $66.55 $65.55 $66.18 $66.18 2,196,532
2017-07-24 $65.78 $66.22 $65.19 $65.70 $65.70 1,528,349
2017-07-21 $64.59 $66.19 $64.44 $66.09 $66.09 2,690,615
2017-07-20 $64.83 $65.18 $63.85 $64.38 $64.38 1,120,176
2017-07-19 $64.90 $65.37 $64.65 $64.83 $64.83 1,200,082
2017-07-18 $64.77 $65.19 $64.09 $64.74 $64.74 1,588,825
2017-07-17 $64.50 $65.46 $64.35 $65.03 $65.03 1,151,517
2017-07-14 $65.02 $65.29 $64.08 $64.42 $64.42 1,355,161
2017-07-13 $64.43 $65.70 $64.21 $65.03 $65.03 1,657,477
2017-07-12 $64.15 $65.30 $63.72 $64.20 $64.20 1,708,672
2017-07-11 $64.35 $64.50 $63.16 $63.67 $63.67 1,617,478
2017-07-10 $63.51 $64.32 $63.25 $64.20 $64.20 1,777,320
2017-07-07 $63.62 $64.47 $63.13 $63.95 $63.95 2,044,433
2017-07-06 $63.34 $64.23 $62.96 $63.51 $63.51 2,095,573
2017-07-05 $63.53 $64.04 $62.22 $63.37 $63.37 2,196,380
2017-07-03 $63.40 $64.50 $62.94 $63.74 $63.74 1,320,904
2017-06-30 $62.46 $63.46 $62.25 $63.06 $63.06 2,029,198
2017-06-29 $62.27 $63.10 $61.85 $62.26 $62.26 1,472,730
2017-06-28 $63.05 $63.61 $61.65 $62.09 $62.09 2,856,561
2017-06-27 $63.75 $64.28 $63.00 $63.10 $63.10 1,809,255
2017-06-26 $62.00 $63.59 $61.85 $63.38 $63.38 3,053,016
2017-06-23 $62.43 $62.61 $61.20 $61.71 $61.71 3,169,103
2017-06-22 $59.82 $63.05 $59.64 $62.50 $62.50 6,826,142
2017-06-21 $63.82 $63.95 $58.34 $59.74 $59.74 11,697,126
2017-06-20 $61.46 $61.59 $59.14 $59.26 $59.26 5,620,414
2017-06-19 $60.92 $61.93 $59.99 $61.65 $61.65 4,007,850
2017-06-16 $61.37 $61.37 $59.80 $60.69 $60.69 3,028,653
2017-06-15 $61.36 $61.73 $60.46 $61.55 $61.55 2,220,985
2017-06-14 $61.67 $61.95 $60.74 $61.83 $61.83 1,551,726
2017-06-13 $60.65 $61.65 $59.23 $61.63 $61.63 2,616,235
2017-06-12 $59.56 $60.80 $59.56 $60.80 $60.80 2,585,393
2017-06-09 $60.58 $60.84 $59.12 $59.61 $59.61 3,397,155
2017-06-08 $62.47 $62.89 $60.55 $60.76 $60.76 2,776,084
2017-06-07 $61.98 $63.00 $61.17 $62.47 $62.47 2,442,777
2017-06-06 $62.05 $62.34 $61.16 $61.64 $61.64 2,572,212
2017-06-05 $63.48 $63.49 $61.83 $62.59 $62.59 2,609,552
2017-06-02 $63.89 $64.33 $62.84 $63.60 $63.60 1,770,780
2017-06-01 $63.16 $64.00 $62.18 $63.93 $63.93 2,704,721
2017-05-31 $63.68 $63.74 $61.78 $62.83 $62.83 2,483,917
2017-05-30 $64.65 $64.87 $63.40 $63.54 $63.54 1,662,190
2017-05-26 $64.47 $64.92 $64.05 $64.72 $64.72 1,286,439
2017-05-25 $65.17 $65.31 $63.87 $64.69 $64.69 1,735,474
2017-05-24 $64.28 $64.83 $63.97 $64.51 $64.51 1,943,061
2017-05-23 $64.78 $65.12 $64.40 $64.49 $64.49 1,980,128
2017-05-22 $65.06 $65.80 $64.90 $65.03 $65.03 1,795,490
2017-05-19 $64.01 $64.96 $62.95 $64.75 $64.75 2,531,626
2017-05-18 $61.23 $64.66 $61.03 $63.71 $63.71 7,333,117
2017-05-17 $61.66 $61.66 $59.56 $60.02 $60.02 3,083,329
2017-05-16 $61.33 $61.74 $60.66 $61.66 $61.66 3,301,605
2017-05-15 $59.68 $61.42 $59.60 $61.14 $61.14 3,130,575
2017-05-12 $58.95 $59.46 $58.59 $59.39 $59.39 1,902,941
2017-05-11 $59.62 $59.74 $58.26 $59.28 $59.28 1,738,508
2017-05-10 $60.19 $60.47 $59.55 $59.93 $59.93 1,469,515
2017-05-09 $60.18 $60.61 $59.47 $60.28 $60.28 2,183,894
2017-05-08 $59.81 $60.73 $59.55 $60.28 $60.28 2,638,149
2017-05-05 $59.13 $59.78 $58.10 $59.71 $59.71 2,126,266
2017-05-04 $58.60 $59.26 $58.45 $58.71 $58.71 1,714,026
2017-05-03 $57.80 $58.57 $57.55 $58.52 $58.52 2,088,804
2017-05-02 $58.18 $58.59 $56.53 $57.88 $57.88 3,101,361
2017-05-01 $58.70 $58.80 $57.97 $58.15 $58.15 2,146,743
2017-04-28 $60.06 $60.06 $58.31 $58.50 $58.50 3,719,370
2017-04-27 $59.93 $60.72 $59.59 $60.08 $60.08 2,004,918
2017-04-26 $58.91 $60.48 $58.71 $59.96 $59.96 4,054,904
2017-04-25 $59.98 $60.61 $58.61 $58.74 $58.74 2,969,801
2017-04-24 $59.69 $59.89 $58.85 $59.69 $59.69 2,571,244
2017-04-21 $58.71 $59.13 $57.70 $58.31 $58.31 2,821,382
2017-04-20 $57.51 $58.90 $57.51 $58.80 $58.80 3,301,794
2017-04-19 $56.00 $57.86 $56.00 $57.17 $57.17 3,641,927
2017-04-18 $55.75 $55.94 $55.05 $55.61 $55.61 2,083,282
2017-04-17 $55.58 $56.19 $55.11 $56.13 $56.13 1,687,487
2017-04-13 $56.15 $56.50 $55.37 $55.37 $55.37 1,926,168
2017-04-12 $57.17 $57.24 $56.10 $56.24 $56.24 1,620,257
2017-04-11 $57.10 $57.61 $56.35 $57.24 $57.24 2,400,703
2017-04-10 $56.51 $57.89 $56.49 $57.11 $57.11 3,355,816
2017-04-07 $57.80 $58.17 $55.71 $56.50 $56.50 7,366,324
2017-04-06 $55.08 $58.20 $54.29 $58.00 $58.00 11,001,339
2017-04-05 $57.00 $58.05 $56.50 $56.66 $56.66 7,993,264
2017-04-04 $56.37 $57.00 $55.60 $55.82 $55.82 5,023,417
2017-04-03 $58.20 $58.50 $56.01 $56.67 $56.67 5,489,857
2017-03-31 $59.80 $59.96 $58.13 $59.22 $59.22 3,993,208
2017-03-30 $59.92 $60.73 $59.92 $60.06 $60.06 1,355,031
2017-03-29 $59.94 $60.37 $59.47 $60.05 $60.05 1,489,706
2017-03-28 $58.88 $59.92 $58.64 $59.76 $59.76 2,984,319
2017-03-27 $58.91 $59.18 $57.83 $58.87 $58.87 2,728,579
2017-03-24 $60.21 $60.66 $59.18 $59.60 $59.60 1,410,307
2017-03-23 $59.94 $60.59 $58.99 $60.04 $60.04 1,862,775
2017-03-22 $59.43 $61.01 $58.92 $60.07 $60.07 2,668,898
2017-03-21 $61.34 $61.50 $58.81 $59.47 $59.47 3,509,359
2017-03-20 $61.59 $62.01 $60.93 $61.17 $61.17 2,541,552
2017-03-17 $63.99 $63.99 $61.23 $61.69 $61.69 4,293,336
2017-03-16 $63.57 $63.96 $62.65 $63.54 $63.54 1,756,135
2017-03-15 $62.98 $63.80 $62.03 $63.51 $63.51 2,689,321
2017-03-14 $63.18 $63.39 $62.18 $62.98 $62.98 2,547,892
2017-03-13 $64.16 $64.37 $63.27 $63.39 $63.39 1,667,718
2017-03-10 $64.15 $64.82 $63.85 $64.20 $64.20 1,139,221
2017-03-09 $64.28 $64.98 $63.61 $63.77 $63.77 1,266,559
2017-03-08 $64.05 $65.14 $63.88 $64.61 $64.61 1,348,175
2017-03-07 $63.72 $64.83 $63.60 $63.81 $63.81 1,882,047
2017-03-06 $64.30 $64.54 $63.77 $63.90 $63.90 1,760,199
2017-03-03 $65.24 $65.55 $64.46 $64.87 $64.87 1,946,013
2017-03-02 $64.91 $66.15 $64.80 $65.03 $65.03 1,833,065
2017-03-01 $65.51 $66.44 $62.64 $65.18 $65.18 6,525,526
2017-02-28 $65.72 $65.94 $64.18 $64.54 $64.54 3,043,041
2017-02-27 $65.94 $66.21 $65.60 $66.07 $66.07 1,397,743
2017-02-24 $65.86 $66.24 $64.89 $65.83 $65.83 1,961,204
2017-02-23 $67.47 $67.79 $65.96 $66.07 $66.07 1,368,826
2017-02-22 $67.86 $68.24 $67.31 $67.55 $67.55 1,453,399
2017-02-21 $67.58 $68.57 $67.19 $68.25 $68.25 1,658,161
2017-02-17 $67.63 $67.65 $66.39 $67.02 $67.02 2,383,545
2017-02-16 $68.50 $69.11 $68.20 $68.28 $68.28 1,606,836
2017-02-15 $67.91 $68.86 $67.79 $68.60 $68.60 1,793,110
2017-02-14 $67.50 $68.31 $67.30 $68.22 $68.22 1,308,614
2017-02-13 $67.79 $67.95 $67.03 $67.50 $67.50 1,437,186
2017-02-10 $67.72 $67.91 $66.75 $67.54 $67.54 1,531,024
2017-02-09 $66.84 $67.68 $66.11 $67.44 $67.44 1,432,574
2017-02-08 $65.53 $66.94 $65.50 $66.76 $66.76 2,276,220
2017-02-07 $65.16 $65.85 $65.02 $65.83 $65.83 1,669,370
2017-02-06 $65.37 $65.59 $64.67 $65.11 $65.11 1,340,321
2017-02-03 $65.03 $66.11 $65.03 $65.69 $65.69 1,428,377
2017-02-02 $65.37 $65.77 $64.63 $65.00 $65.00 1,689,935
2017-02-01 $65.00 $66.55 $64.70 $65.19 $65.19 2,931,719
2017-01-31 $66.85 $66.92 $65.74 $66.71 $66.71 3,275,669
2017-01-30 $67.30 $67.47 $66.22 $66.89 $66.89 2,534,460
2017-01-27 $67.87 $67.97 $67.18 $67.46 $67.46 1,084,433
2017-01-26 $68.34 $68.86 $67.56 $67.67 $67.67 1,622,716
2017-01-25 $68.19 $68.39 $67.85 $68.20 $68.20 2,866,913
2017-01-24 $67.51 $68.72 $67.31 $68.21 $68.21 2,608,697
2017-01-23 $66.20 $67.35 $66.13 $67.13 $67.13 1,768,808
2017-01-20 $66.68 $67.11 $66.11 $66.65 $66.65 1,306,557
2017-01-19 $65.67 $66.88 $65.67 $66.47 $66.47 1,994,854
2017-01-18 $66.25 $66.39 $65.22 $65.68 $65.68 2,267,565
2017-01-17 $67.17 $67.32 $66.20 $66.47 $66.47 1,402,518
2017-01-13 $66.82 $67.51 $66.73 $67.17 $67.17 1,063,040
2017-01-12 $66.95 $67.10 $65.48 $66.81 $66.81 1,278,194
2017-01-11 $67.09 $68.06 $66.25 $66.89 $66.89 2,431,931
2017-01-10 $65.01 $66.73 $65.00 $65.68 $65.68 2,462,390
2017-01-09 $65.46 $65.87 $64.85 $65.19 $65.19 1,557,353
2017-01-06 $66.19 $66.51 $65.37 $65.40 $65.40 1,277,429
2017-01-05 $66.17 $67.17 $65.34 $66.38 $66.38 2,052,177
2017-01-04 $65.18 $67.60 $65.08 $66.76 $66.76 3,485,940
2017-01-03 $65.03 $65.92 $64.10 $64.82 $64.82 2,302,606
2016-12-30 $64.20 $64.58 $63.52 $64.39 $64.39 1,811,519
2016-12-29 $64.00 $64.60 $63.50 $63.90 $63.90 1,098,873
2016-12-28 $64.61 $65.95 $63.55 $63.79 $63.79 1,703,273
2016-12-27 $64.22 $64.66 $63.92 $64.31 $64.31 1,216,092
2016-12-23 $64.04 $64.80 $63.44 $64.04 $64.04 1,070,049
2016-12-22 $65.76 $66.07 $63.58 $64.06 $64.06 2,333,813
2016-12-21 $66.02 $66.43 $65.57 $66.00 $66.00 2,365,035
2016-12-20 $61.87 $66.64 $61.73 $66.16 $66.16 4,929,970
2016-12-19 $62.15 $62.78 $62.02 $62.36 $62.36 3,333,664
2016-12-16 $62.93 $63.84 $61.93 $62.15 $62.15 2,805,643
2016-12-15 $61.51 $62.92 $61.51 $62.82 $62.82 1,880,008
2016-12-14 $61.95 $62.32 $61.27 $61.42 $61.42 2,280,587
2016-12-13 $63.15 $63.26 $61.67 $61.93 $61.93 2,328,446
2016-12-12 $62.78 $63.33 $62.08 $62.80 $62.80 3,030,553
2016-12-09 $63.95 $64.06 $62.69 $62.80 $62.80 2,252,321
2016-12-08 $62.87 $64.88 $62.77 $64.16 $64.16 2,630,073
2016-12-07 $60.34 $62.98 $60.34 $62.80 $62.80 2,005,607
2016-12-06 $58.66 $60.56 $58.66 $60.50 $60.50 2,160,323
2016-12-05 $58.55 $58.89 $58.04 $58.08 $58.08 1,956,660
2016-12-02 $59.16 $59.27 $57.90 $57.99 $57.99 2,162,841
2016-12-01 $58.15 $59.38 $57.76 $59.10 $59.10 2,332,673
2016-11-30 $57.56 $58.04 $57.35 $57.79 $57.79 1,408,609
2016-11-29 $57.73 $58.07 $56.96 $57.51 $57.51 1,141,598
2016-11-28 $58.28 $58.61 $57.32 $57.37 $57.37 1,407,885
2016-11-25 $58.36 $58.86 $58.24 $58.38 $58.38 455,528
2016-11-23 $57.62 $58.41 $57.47 $58.40 $58.40 1,383,478
2016-11-22 $57.06 $57.86 $57.00 $57.80 $57.80 1,797,496
2016-11-21 $55.95 $56.85 $55.52 $56.57 $56.57 1,736,887
2016-11-18 $55.66 $56.20 $55.15 $55.23 $55.23 1,697,280
2016-11-17 $55.29 $56.16 $54.17 $55.70 $55.70 1,998,260
2016-11-16 $56.08 $56.31 $55.13 $56.00 $56.00 2,019,277
2016-11-15 $57.21 $57.21 $55.97 $56.24 $56.24 3,479,434
2016-11-14 $54.48 $58.16 $54.41 $56.89 $56.89 4,188,571
2016-11-11 $52.65 $54.97 $52.50 $54.78 $54.78 3,068,070
2016-11-10 $50.89 $53.51 $50.88 $52.73 $52.73 3,013,440
2016-11-09 $47.65 $50.95 $47.50 $50.62 $50.62 3,231,823
2016-11-08 $49.91 $50.41 $48.47 $48.68 $48.68 4,727,840
2016-11-07 $51.35 $51.61 $50.79 $51.51 $51.51 2,654,831
2016-11-04 $49.58 $51.84 $49.38 $50.51 $50.51 3,398,984
2016-11-03 $48.83 $49.83 $48.83 $49.62 $49.62 2,777,144
2016-11-02 $48.48 $49.20 $48.34 $48.73 $48.73 1,743,567
2016-11-01 $49.89 $49.89 $48.03 $48.65 $48.65 2,226,637
2016-10-31 $49.81 $50.07 $49.36 $49.94 $49.94 1,813,181
2016-10-28 $49.69 $49.95 $48.79 $49.77 $49.77 3,640,348
2016-10-27 $51.50 $51.53 $50.51 $50.59 $50.59 2,881,340
2016-10-26 $50.63 $51.89 $50.51 $51.54 $51.54 2,474,659
2016-10-25 $51.13 $51.28 $50.60 $50.93 $50.93 1,877,631
2016-10-24 $52.37 $52.75 $50.51 $51.50 $51.50 4,061,216
2016-10-21 $50.45 $50.54 $49.84 $50.05 $50.05 2,866,737
2016-10-20 $51.58 $51.78 $50.60 $50.83 $50.83 2,469,251
2016-10-19 $51.19 $51.94 $51.03 $51.76 $51.76 1,254,643
2016-10-18 $51.74 $51.93 $50.76 $51.04 $51.04 2,122,544
2016-10-17 $51.25 $51.44 $50.95 $51.11 $51.11 1,432,155
2016-10-14 $51.79 $52.14 $50.93 $51.25 $51.25 2,190,185
2016-10-13 $51.11 $51.62 $50.61 $51.51 $51.51 1,603,959
2016-10-12 $51.37 $51.79 $50.96 $51.60 $51.60 1,689,638
2016-10-11 $52.44 $52.48 $50.93 $51.14 $51.14 1,932,918
2016-10-10 $52.75 $53.33 $52.62 $52.64 $52.64 974,932
2016-10-07 $53.13 $53.17 $51.97 $52.33 $52.33 1,800,514
2016-10-06 $52.77 $53.09 $52.58 $52.78 $52.78 1,361,992
2016-10-05 $52.32 $53.95 $52.01 $53.10 $53.10 2,837,792
2016-10-04 $52.68 $52.84 $51.52 $51.65 $51.65 2,174,396
2016-10-03 $52.84 $52.85 $51.57 $52.52 $52.52 2,194,819
2016-09-30 $52.29 $53.64 $51.85 $53.35 $53.35 2,289,997
2016-09-29 $52.94 $53.30 $52.07 $52.17 $52.17 1,498,735
2016-09-28 $53.68 $53.89 $52.78 $53.12 $53.12 1,802,415
2016-09-27 $53.57 $54.11 $53.45 $53.70 $53.70 1,545,405
2016-09-26 $53.48 $54.13 $53.22 $53.59 $53.59 2,371,025
2016-09-23 $53.95 $54.40 $53.51 $53.74 $53.74 2,616,640
2016-09-22 $55.15 $55.50 $54.29 $54.35 $54.35 2,636,407
2016-09-21 $53.98 $54.89 $53.23 $54.62 $54.62 5,553,454
2016-09-20 $56.82 $57.15 $55.66 $55.76 $55.76 3,981,702
2016-09-19 $57.16 $57.70 $56.56 $56.58 $56.58 4,379,121
2016-09-16 $56.61 $56.76 $55.89 $56.50 $56.50 4,606,636
2016-09-15 $56.74 $57.32 $56.51 $56.90 $56.90 2,353,182
2016-09-14 $56.58 $57.06 $55.95 $56.73 $56.73 1,285,913
2016-09-13 $56.23 $56.76 $55.72 $56.43 $56.43 1,860,252
2016-09-12 $54.94 $57.11 $54.72 $56.80 $56.80 2,433,020
2016-09-09 $58.19 $58.72 $55.22 $55.23 $55.23 3,490,578
2016-09-08 $60.30 $60.54 $59.94 $60.17 $60.17 1,488,520
2016-09-07 $59.66 $60.81 $59.52 $60.60 $60.60 3,740,857
2016-09-06 $59.99 $60.10 $59.24 $59.52 $59.52 2,411,799
2016-09-02 $59.52 $60.12 $59.44 $60.06 $60.06 1,029,113
2016-09-01 $59.03 $59.48 $58.39 $59.01 $59.01 1,139,066
2016-08-31 $59.52 $59.53 $58.26 $58.95 $58.95 1,471,908
2016-08-30 $59.19 $59.73 $58.88 $59.50 $59.50 830,158
2016-08-29 $58.70 $59.69 $58.58 $59.48 $59.48 1,039,443
2016-08-26 $58.55 $59.55 $58.41 $58.70 $58.70 1,510,493
2016-08-25 $57.90 $58.78 $57.90 $58.38 $58.38 1,260,942
2016-08-24 $58.96 $59.31 $58.09 $58.22 $58.22 1,311,584
2016-08-23 $59.40 $59.78 $59.02 $59.09 $59.09 1,703,553
2016-08-22 $59.20 $59.25 $58.32 $58.93 $58.93 2,371,242
2016-08-19 $58.93 $59.55 $57.92 $59.30 $59.30 2,963,562
2016-08-18 $59.15 $59.51 $58.23 $59.15 $59.15 3,130,666
2016-08-17 $60.08 $60.15 $58.51 $58.82 $58.82 1,990,309
2016-08-16 $60.34 $60.49 $59.71 $60.16 $60.16 1,181,304
2016-08-15 $59.68 $60.53 $59.48 $60.51 $60.51 1,452,823
2016-08-12 $59.17 $60.34 $59.13 $59.56 $59.56 1,433,362
2016-08-11 $58.91 $59.81 $58.55 $59.17 $59.17 2,089,834
2016-08-10 $58.77 $58.79 $58.14 $58.36 $58.36 968,925
2016-08-09 $58.54 $59.65 $58.54 $58.74 $58.74 2,154,715
2016-08-08 $58.79 $58.94 $58.34 $58.68 $58.68 1,323,159
2016-08-05 $58.18 $59.59 $58.16 $58.85 $58.85 3,296,179
2016-08-04 $56.27 $57.74 $56.27 $57.52 $57.52 2,649,787
2016-08-03 $55.57 $56.21 $54.86 $56.20 $56.20 2,001,507
2016-08-02 $57.97 $58.16 $55.25 $55.57 $55.57 3,079,239
2016-08-01 $58.07 $58.38 $57.61 $58.14 $58.14 1,226,698
2016-07-29 $58.33 $58.48 $57.72 $58.26 $58.26 1,904,036
2016-07-28 $58.09 $58.48 $57.09 $58.35 $58.35 2,011,964
2016-07-27 $58.64 $58.92 $58.04 $58.44 $58.44 1,360,408
2016-07-26 $57.66 $58.74 $57.64 $58.63 $58.63 1,406,066
2016-07-25 $57.87 $58.22 $57.37 $57.80 $57.80 1,306,566
2016-07-22 $57.56 $58.26 $57.01 $57.95 $57.95 1,445,453
2016-07-21 $57.11 $58.72 $56.58 $57.56 $57.56 4,857,563
2016-07-20 $55.05 $56.24 $55.03 $56.04 $56.04 2,236,508
2016-07-19 $54.95 $55.29 $54.49 $54.72 $54.72 1,916,253