Lvmh Moet Hennessy Vuitton SE (LVMUY) Exchange: PINK

Data as of May 3, 2024

$168.18 ($-2.00) -1.18%

Lvmh Moet Hennessy Vuitton SE - Daily Information
Click for more stock information on Lvmh Moet Hennessy Vuitton SE.
Daily Information Data
Date May 3, 2024
Open $168.61
Previous Close $168.18
High $169.17
Low $167.37
Adjusted Open $168.61
Previous Adjusted Close $168.18
Adjusted High $169.17
Adjusted Low $167.37

About Lvmh Moet Hennessy Vuitton SE (LVMUY)

LVMH Moët Hennessy Louis Vuitton SA operates as a luxury products company worldwide. The company operates through six segments: Wines and Spirits, Fashion and Leather Goods, Perfumes and Cosmetics, Watches and Jewelry, Selective Retailing, and Other Activities and Holding Companies. Its wines and spirits comprise champagne, sparkling and still wines, cognac, scotch whisky, white spirits, and other wines under the Moët & Chandon, Dom Pérignon, Veuve Clicquot Ponsardin, Krug, Mercier, Ruinart, Château d’Yquem, Château Cheval Blanc, Hennessy, Glenmorangie, Ardbeg, Belvedere, Chandon, Cloudy Bay, Cape Mentelle, Newton Vineyard, Terrazas de los Andes, Cheval des Andes, Numanthia, and Wenjun brands. The company also offers trunks, leather goods, men’s and women’s ready-to-wear, shoes, watches, jewelry, sunglasses, books, silk accessories and fragrances, haute couture, and gifts; shirts, ties, and accessories for men; and children’s wear and accessories under the Louis Vuitton, Céline, Berluti, Kenzo, Givenchy, Marc Jacobs, Fendi, Emilio Pucci, Thomas Pink, Donna Karan, Loro Piana, and Nicholas Kirkwood brands, as well as operates an editorial Website. In addition, it provides fragrance, make-up, skincare, candle, cologne, home collection, and beauty care products under the Parfums Christian Dior, Guerlain, Parfums Givenchy, Kenzo Parfums, Benefit, Fresh, Make Up For Ever, Acqua di Parma, Parfums Loewe, Fendi Parfums, and Nude brands. Further, the company offers watches and chronographs, and jewelry under the TAG Heuer, Zenith, Hublot, Chaumet, Bulgari, De Beers, and Fred brands. Additionally, it operates travel and beauty products retail stores; retail stores for luxury products on cruise ship; and department stores under the brands of DFS, Starboard Cruise Services, Sephora, and Le Bon Marché Rive Gauche. The company also operates yachts and attraction parks, as well as provides media services. The company was incorporated in 1923 and is based in Paris, France.

Historical Stock Data for Lvmh Moet Hennessy Vuitton SE (LVMUY)

Date Open High Low Close Adj.Close Volume
2024-04-19 $168.61 $169.17 $167.37 $168.18 $168.18 122,012
2024-04-18 $169.38 $172.00 $168.64 $170.18 $168.57 176,803
2024-04-17 $174.49 $174.69 $170.00 $170.75 $169.13 227,031
2024-04-16 $167.11 $174.15 $161.49 $172.32 $170.69 391,310
2024-04-15 $170.55 $170.76 $167.08 $167.15 $165.56 168,677
2024-04-12 $166.25 $166.97 $164.76 $165.41 $165.41 157,589
2024-04-11 $170.82 $171.36 $168.11 $171.12 $171.12 119,461
2024-04-10 $169.22 $170.90 $168.50 $170.23 $170.23 194,061
2024-04-09 $174.00 $174.26 $171.94 $173.54 $173.54 127,836
2024-04-08 $174.47 $175.57 $174.40 $175.45 $175.45 127,395
2024-04-05 $172.84 $173.93 $172.27 $173.07 $173.07 201,608
2024-04-04 $178.20 $178.64 $174.23 $176.77 $176.77 216,685
2024-04-03 $176.52 $177.58 $176.22 $177.17 $177.17 162,378
2024-04-02 $176.87 $177.60 $176.16 $177.17 $177.17 162,256
2024-04-01 $180.61 $181.93 $179.94 $179.96 $179.96 113,244
2024-03-28 $180.26 $181.17 $180.01 $181.03 $181.03 331,225
2024-03-27 $178.20 $180.39 $178.17 $179.97 $179.97 101,763
2024-03-26 $178.88 $179.32 $177.17 $177.17 $177.17 164,886
2024-03-25 $177.93 $179.16 $177.88 $178.53 $178.53 132,046
2024-03-22 $179.97 $180.10 $178.28 $178.80 $178.80 160,259
2024-03-21 $185.64 $186.07 $182.06 $182.95 $182.95 312,746
2024-03-20 $182.73 $186.60 $182.55 $186.34 $186.34 193,228
2024-03-19 $185.81 $187.19 $178.60 $179.44 $179.44 331,360
2024-03-18 $187.01 $187.19 $186.00 $186.01 $186.01 230,857
2024-03-15 $188.76 $190.20 $187.31 $188.80 $188.80 203,583
2024-03-14 $190.82 $191.63 $189.60 $189.77 $189.77 131,894
2024-03-13 $188.90 $190.50 $188.85 $189.77 $189.77 131,794
2024-03-12 $184.54 $187.81 $183.42 $185.86 $185.86 124,912
2024-03-11 $185.19 $186.20 $183.75 $185.86 $185.86 124,907
2024-03-08 $186.05 $186.13 $183.74 $183.89 $183.89 156,008
2024-03-07 $183.26 $184.50 $182.90 $184.44 $184.44 107,534
2024-03-06 $182.22 $182.39 $181.03 $181.46 $181.46 161,843
2024-03-05 $180.23 $181.08 $178.55 $179.43 $179.43 161,927
2024-03-04 $182.46 $182.84 $181.56 $182.25 $182.25 119,208
2024-03-01 $183.55 $184.20 $182.27 $183.92 $183.92 104,863
2024-02-29 $182.49 $183.60 $181.64 $182.98 $182.98 146,697
2024-02-28 $182.72 $184.50 $182.55 $184.22 $184.22 138,745
2024-02-27 $183.28 $184.63 $183.23 $184.25 $184.25 108,975
2024-02-26 $182.91 $183.37 $182.10 $182.87 $182.87 168,552
2024-02-23 $183.50 $184.25 $183.03 $183.81 $183.81 237,651
2024-02-22 $180.24 $182.62 $180.03 $182.31 $182.31 187,000
2024-02-21 $177.12 $179.30 $177.00 $179.30 $179.30 235,403
2024-02-20 $176.26 $177.77 $176.16 $177.62 $177.62 171,605
2024-02-16 $176.23 $177.00 $175.25 $175.37 $175.37 253,064
2024-02-15 $175.46 $176.66 $174.68 $176.65 $176.65 330,692
2024-02-14 $171.49 $173.31 $171.31 $173.29 $173.29 252,323
2024-02-13 $171.51 $172.35 $169.76 $170.79 $170.79 159,441
2024-02-12 $175.69 $177.40 $175.64 $176.28 $176.28 162,588
2024-02-09 $174.01 $175.21 $172.85 $175.00 $175.00 161,434
2024-02-08 $172.48 $173.82 $171.91 $172.88 $172.88 175,001
2024-02-07 $169.24 $170.00 $168.67 $169.41 $169.41 128,915
2024-02-06 $166.47 $168.25 $166.24 $168.25 $168.25 162,525
2024-02-05 $167.19 $168.58 $166.47 $168.15 $168.15 220,756
2024-02-02 $168.32 $168.57 $167.08 $168.26 $168.26 173,099
2024-02-01 $167.04 $168.80 $166.39 $168.58 $168.58 180,666
2024-01-31 $168.49 $169.20 $166.08 $166.20 $166.20 256,740
2024-01-30 $169.74 $170.16 $168.80 $169.71 $169.71 207,598
2024-01-29 $167.47 $169.30 $167.20 $168.95 $168.95 183,657
2024-01-26 $167.03 $169.34 $166.84 $167.75 $167.75 334,601
2024-01-25 $147.98 $157.18 $147.55 $156.50 $156.50 479,004
2024-01-24 $150.09 $150.18 $148.61 $149.45 $149.45 287,676
2024-01-23 $145.15 $145.80 $144.82 $145.60 $145.60 235,847
2024-01-22 $144.21 $144.85 $143.95 $144.41 $144.41 296,529
2024-01-19 $142.61 $144.88 $142.04 $144.85 $144.85 212,863
2024-01-18 $144.43 $144.89 $143.61 $144.75 $144.75 215,494
2024-01-17 $140.41 $141.60 $139.74 $141.47 $141.47 299,532
2024-01-16 $144.50 $145.20 $144.00 $144.39 $144.39 241,688
2024-01-12 $145.84 $147.60 $145.63 $146.96 $146.96 266,615
2024-01-11 $148.95 $149.45 $146.70 $148.82 $148.82 501,934
2024-01-10 $149.38 $150.65 $149.05 $150.26 $150.26 100,535
2024-01-09 $149.00 $149.82 $148.50 $148.70 $148.70 172,710
2024-01-08 $149.74 $152.60 $149.65 $152.35 $152.35 229,761
2024-01-05 $150.16 $152.53 $150.05 $150.79 $150.79 96,652
2024-01-04 $151.83 $153.20 $151.76 $152.42 $152.42 120,530
2024-01-03 $151.70 $153.07 $151.16 $151.95 $151.95 161,105
2024-01-02 $158.43 $158.92 $157.69 $158.22 $158.22 215,452
2023-12-29 $162.59 $163.25 $161.71 $162.45 $162.45 94,825
2023-12-28 $161.95 $162.53 $161.64 $161.96 $161.96 97,409
2023-12-27 $163.06 $163.88 $162.96 $163.60 $163.60 86,093
2023-12-26 $163.02 $164.44 $162.25 $164.02 $164.02 78,477
2023-12-22 $163.23 $163.32 $161.56 $162.38 $162.38 105,262
2023-12-21 $163.07 $164.24 $162.00 $164.24 $164.24 141,713
2023-12-20 $163.35 $164.30 $161.45 $161.67 $161.67 188,161
2023-12-19 $162.34 $164.15 $162.28 $163.87 $163.87 100,084
2023-12-18 $161.80 $162.50 $160.97 $162.14 $162.14 150,311
2023-12-15 $163.42 $164.12 $162.11 $162.47 $162.47 201,706
2023-12-14 $164.00 $165.00 $162.74 $164.47 $164.47 247,040
2023-12-13 $159.17 $162.00 $158.00 $161.87 $161.87 209,338
2023-12-12 $158.80 $159.06 $157.85 $158.64 $158.64 192,157
2023-12-11 $158.32 $159.99 $158.17 $159.90 $159.90 264,952
2023-12-08 $156.73 $160.51 $156.59 $159.62 $159.62 156,120
2023-12-07 $154.10 $154.88 $153.21 $154.69 $154.69 347,740
2023-12-06 $153.52 $155.41 $153.02 $154.37 $154.37 265,975
2023-12-05 $152.67 $154.61 $152.08 $153.85 $153.85 140,841
2023-12-04 $150.50 $151.96 $149.61 $151.47 $151.47 156,827
2023-12-01 $148.22 $151.51 $148.01 $151.40 $151.40 196,001
2023-11-30 $151.30 $152.40 $150.00 $151.79 $151.79 232,942
2023-11-29 $150.68 $151.92 $148.69 $151.49 $150.31 95,740
2023-11-28 $148.84 $150.64 $148.03 $149.76 $148.59 174,776
2023-11-27 $153.51 $154.11 $152.19 $152.70 $151.51 145,909
2023-11-24 $154.16 $154.93 $153.95 $154.74 $153.53 65,317
2023-11-22 $154.90 $155.58 $154.00 $155.30 $154.09 177,065
2023-11-21 $154.44 $154.63 $153.63 $154.09 $152.89 206,862
2023-11-20 $156.44 $157.95 $156.32 $157.70 $156.47 248,977
2023-11-17 $154.37 $155.24 $153.35 $155.00 $153.79 162,175
2023-11-16 $152.50 $154.04 $152.46 $153.11 $151.91 156,008
2023-11-15 $155.41 $156.26 $155.13 $155.85 $154.63 119,794
2023-11-14 $152.12 $154.25 $152.07 $153.86 $152.66 173,800
2023-11-13 $146.37 $147.73 $145.77 $147.44 $146.29 168,721
2023-11-10 $146.71 $148.15 $145.25 $148.07 $148.07 221,738
2023-11-09 $152.84 $153.88 $151.86 $152.13 $152.13 303,336
2023-11-08 $150.45 $151.74 $149.74 $150.90 $150.90 160,154
2023-11-07 $148.27 $149.50 $147.90 $148.96 $148.96 215,595
2023-11-06 $149.70 $150.01 $148.78 $149.42 $149.42 114,695
2023-11-03 $151.85 $152.61 $150.58 $150.75 $150.75 147,653
2023-11-02 $149.08 $150.46 $148.40 $149.25 $149.25 186,202
2023-11-01 $142.73 $143.70 $141.73 $143.46 $143.46 166,073
2023-10-31 $144.18 $144.46 $142.02 $143.30 $143.30 159,445
2023-10-30 $142.43 $143.66 $141.95 $142.88 $142.88 204,936
2023-10-27 $141.01 $141.13 $138.59 $138.92 $138.92 229,928
2023-10-26 $141.86 $142.28 $139.41 $139.83 $139.83 258,554
2023-10-25 $142.29 $144.00 $141.42 $142.34 $142.34 155,532
2023-10-24 $144.14 $144.79 $143.53 $144.55 $144.55 144,820
2023-10-23 $140.15 $143.27 $139.80 $142.13 $142.13 140,015
2023-10-20 $141.11 $141.83 $140.51 $140.77 $140.77 318,014
2023-10-19 $142.30 $142.98 $140.31 $140.73 $140.73 167,075
2023-10-18 $141.75 $142.41 $140.00 $140.15 $140.15 243,329
2023-10-17 $138.50 $142.22 $138.17 $141.25 $141.25 318,705
2023-10-16 $139.83 $141.90 $139.73 $141.28 $141.28 208,289
2023-10-13 $140.94 $141.17 $138.11 $138.61 $138.61 375,056
2023-10-12 $143.15 $143.82 $140.89 $141.27 $141.27 449,624
2023-10-11 $147.68 $148.17 $144.56 $145.25 $145.25 693,489
2023-10-10 $153.29 $156.39 $148.57 $149.01 $149.01 380,868
2023-10-09 $150.14 $151.89 $149.37 $151.52 $151.52 232,336
2023-10-06 $152.08 $156.01 $151.20 $155.64 $155.64 118,806
2023-10-05 $151.61 $153.26 $151.18 $152.80 $152.80 206,719
2023-10-04 $151.28 $151.79 $148.93 $150.58 $150.58 137,257
2023-10-03 $149.07 $149.23 $147.12 $147.93 $147.93 115,362
2023-10-02 $149.79 $150.48 $148.69 $149.46 $149.46 130,098
2023-09-29 $154.18 $154.46 $150.88 $151.11 $151.11 185,303
2023-09-28 $148.60 $150.16 $148.42 $149.59 $149.59 170,991
2023-09-27 $148.09 $148.23 $145.37 $147.07 $147.07 328,518
2023-09-26 $148.34 $149.37 $147.90 $148.01 $148.01 299,069
2023-09-25 $151.76 $151.91 $150.02 $151.21 $151.21 156,631
2023-09-22 $155.93 $157.17 $154.32 $154.77 $154.77 127,029
2023-09-21 $154.85 $155.85 $154.04 $154.32 $154.32 239,919
2023-09-20 $156.79 $158.70 $155.60 $155.71 $155.71 261,859
2023-09-19 $156.93 $158.23 $156.13 $158.05 $158.05 155,242
2023-09-18 $158.33 $159.06 $157.91 $158.45 $158.45 160,734
2023-09-15 $163.34 $164.08 $160.84 $160.88 $160.88 486,695
2023-09-14 $157.85 $159.72 $157.41 $158.81 $158.81 199,287
2023-09-13 $157.45 $157.87 $155.27 $155.56 $155.56 155,804
2023-09-12 $156.87 $158.66 $156.80 $157.83 $157.83 114,377
2023-09-11 $159.59 $160.23 $158.81 $160.10 $160.10 130,521
2023-09-08 $157.87 $159.53 $157.71 $158.58 $158.58 189,138
2023-09-07 $155.55 $156.29 $154.35 $155.52 $155.52 192,605
2023-09-06 $158.25 $158.32 $154.98 $157.07 $157.07 386,582
2023-09-05 $164.64 $164.76 $162.22 $162.27 $162.27 148,548
2023-09-01 $171.40 $171.55 $165.70 $166.94 $166.94 185,174
2023-08-31 $171.86 $172.62 $168.73 $169.28 $169.28 131,952
2023-08-30 $175.98 $177.15 $175.24 $175.57 $175.57 101,021
2023-08-29 $172.87 $176.90 $172.79 $176.90 $176.90 107,083
2023-08-28 $172.01 $173.36 $171.78 $173.22 $173.22 115,081
2023-08-25 $170.39 $171.48 $168.25 $170.55 $170.55 84,873
2023-08-24 $170.80 $171.37 $168.40 $168.69 $168.69 78,655
2023-08-23 $170.39 $172.27 $170.30 $171.73 $171.73 85,930
2023-08-22 $171.92 $172.37 $170.34 $170.61 $170.61 271,055
2023-08-21 $170.97 $171.60 $170.00 $171.26 $171.26 126,834
2023-08-18 $166.41 $169.52 $166.00 $168.80 $168.80 373,194
2023-08-17 $172.44 $172.55 $169.43 $169.75 $169.75 301,478
2023-08-16 $175.05 $175.93 $173.54 $173.63 $173.63 335,662
2023-08-15 $176.64 $176.78 $174.61 $174.87 $174.87 161,829
2023-08-14 $177.14 $178.69 $176.50 $178.69 $178.69 67,164
2023-08-11 $179.90 $180.77 $179.43 $180.09 $180.09 72,527
2023-08-10 $182.94 $185.26 $181.82 $182.13 $182.13 125,634
2023-08-09 $177.66 $178.46 $176.66 $177.57 $177.57 154,260
2023-08-08 $176.48 $178.25 $175.75 $178.05 $178.05 138,181
2023-08-07 $180.48 $180.68 $178.85 $180.31 $180.31 66,328
2023-08-04 $179.09 $180.65 $177.74 $177.95 $177.95 101,513
2023-08-03 $176.25 $178.56 $176.07 $177.66 $177.66 100,590
2023-08-02 $180.00 $180.12 $177.10 $177.89 $177.89 226,575
2023-08-01 $182.52 $182.98 $181.50 $182.44 $182.44 239,169
2023-07-31 $186.82 $187.70 $186.12 $186.25 $186.25 79,558
2023-07-28 $184.56 $186.34 $184.38 $185.37 $185.37 119,689
2023-07-27 $184.43 $185.49 $182.36 $182.51 $182.51 167,365
2023-07-26 $179.32 $181.25 $178.63 $180.61 $180.61 297,863
2023-07-25 $189.65 $190.71 $182.29 $182.45 $182.45 415,430
2023-07-24 $188.17 $190.49 $188.00 $189.98 $189.98 137,702
2023-07-21 $191.85 $193.53 $191.17 $192.98 $192.98 185,605
2023-07-20 $190.24 $191.06 $189.00 $189.80 $189.80 174,661
2023-07-19 $191.22 $191.63 $189.33 $190.25 $190.25 219,546
2023-07-18 $191.38 $193.49 $191.20 $193.43 $193.43 109,020
2023-07-17 $192.84 $193.82 $191.58 $193.49 $193.49 138,110
2023-07-14 $199.62 $200.76 $199.31 $199.59 $199.59 118,241
2023-07-13 $197.28 $197.94 $196.01 $197.07 $197.07 159,400
2023-07-12 $190.38 $193.50 $189.78 $192.98 $192.98 164,359
2023-07-11 $186.56 $187.85 $185.57 $187.57 $187.57 67,750
2023-07-10 $181.47 $183.32 $181.41 $182.84 $182.84 74,578
2023-07-07 $180.66 $182.20 $179.48 $180.92 $180.92 79,055
2023-07-06 $179.09 $179.40 $177.01 $178.55 $178.55 99,088
2023-07-05 $184.77 $185.32 $183.71 $184.14 $184.14 91,720
2023-07-03 $185.94 $187.15 $185.68 $186.79 $186.79 58,626
2023-06-30 $187.25 $189.14 $186.85 $188.84 $188.84 78,972
2023-06-29 $186.10 $186.78 $185.72 $186.58 $186.58 87,157
2023-06-28 $185.24 $185.98 $184.80 $185.72 $185.72 114,373
2023-06-27 $183.53 $185.20 $183.26 $185.18 $185.18 73,347
2023-06-26 $182.45 $183.11 $182.00 $182.20 $182.20 78,917
2023-06-23 $179.97 $181.65 $179.87 $181.08 $181.08 130,087
2023-06-22 $182.63 $184.34 $182.63 $184.25 $184.25 72,107
2023-06-21 $182.34 $184.64 $182.24 $184.23 $184.23 112,335
2023-06-20 $185.20 $186.02 $184.05 $184.64 $184.64 119,904
2023-06-16 $190.00 $190.70 $189.14 $189.17 $189.17 143,271
2023-06-15 $183.24 $185.10 $182.94 $185.05 $185.05 104,123
2023-06-14 $183.61 $184.85 $182.50 $183.75 $183.75 126,004
2023-06-13 $181.17 $182.56 $181.17 $181.78 $181.78 112,041
2023-06-12 $179.80 $180.80 $179.26 $180.50 $180.50 133,021
2023-06-09 $176.74 $177.28 $176.00 $176.40 $176.40 99,130
2023-06-08 $176.23 $176.86 $175.61 $176.45 $176.45 320,387
2023-06-07 $174.71 $175.43 $173.01 $173.01 $173.01 337,885
2023-06-06 $173.66 $174.57 $173.50 $173.90 $173.90 158,646
2023-06-05 $174.89 $175.46 $174.00 $174.56 $174.56 192,033
2023-06-02 $178.88 $179.62 $177.68 $178.00 $178.00 261,084
2023-06-01 $172.59 $174.15 $171.75 $173.85 $173.85 219,474
2023-05-31 $175.11 $175.19 $172.25 $175.09 $175.09 314,421
2023-05-30 $181.64 $181.64 $178.74 $179.67 $179.67 206,059
2023-05-26 $180.71 $181.92 $180.67 $181.40 $181.40 180,964
2023-05-25 $175.43 $177.61 $175.01 $177.49 $177.49 156,436
2023-05-24 $176.49 $176.55 $175.10 $175.40 $175.40 203,241
2023-05-23 $181.76 $181.77 $178.59 $178.60 $178.60 225,479
2023-05-22 $190.57 $190.65 $189.52 $189.90 $189.90 96,165
2023-05-19 $189.77 $190.01 $188.80 $189.47 $189.47 162,954
2023-05-18 $188.08 $188.20 $187.11 $187.98 $187.98 227,331
2023-05-17 $189.14 $190.69 $188.13 $190.26 $190.26 90,953
2023-05-16 $190.40 $190.65 $189.54 $189.60 $189.60 83,229
2023-05-15 $191.57 $192.17 $190.91 $191.86 $191.86 71,813
2023-05-12 $192.21 $192.32 $191.17 $192.31 $192.31 87,322
2023-05-11 $192.12 $194.34 $191.57 $193.84 $193.84 118,597
2023-05-10 $192.23 $192.27 $189.91 $191.46 $191.46 85,822
2023-05-09 $192.49 $193.42 $192.03 $192.83 $192.83 83,350
2023-05-08 $195.39 $195.47 $194.75 $195.01 $195.01 79,733
2023-05-05 $192.41 $194.19 $192.19 $193.57 $193.57 94,537
2023-05-04 $192.21 $193.84 $192.00 $193.07 $193.07 149,002
2023-05-03 $194.27 $195.43 $193.35 $193.65 $193.65 130,703
2023-05-02 $190.05 $192.58 $189.51 $192.48 $192.48 123,670
2023-05-01 $194.18 $194.18 $191.05 $191.31 $191.31 131,387
2023-04-28 $191.13 $192.43 $190.39 $191.99 $191.99 306,099
2023-04-27 $195.69 $195.90 $193.20 $194.80 $194.80 154,642
2023-04-26 $192.62 $193.57 $191.40 $191.59 $191.59 216,480
2023-04-25 $195.57 $195.59 $192.66 $193.15 $193.15 241,660
2023-04-24 $197.80 $198.93 $197.58 $198.37 $198.37 501,629
2023-04-21 $196.50 $199.75 $195.36 $199.24 $199.24 292,142
2023-04-20 $195.34 $197.69 $194.52 $196.60 $196.60 175,141
2023-04-19 $193.64 $195.00 $193.43 $194.50 $194.50 166,061
2023-04-18 $192.98 $193.90 $192.01 $193.27 $193.27 225,337
2023-04-17 $191.67 $191.67 $189.86 $190.48 $190.48 263,034
2023-04-14 $195.96 $197.07 $195.51 $196.59 $196.59 137,394
2023-04-13 $193.43 $196.88 $193.26 $196.84 $196.84 199,453
2023-04-12 $184.00 $191.34 $183.00 $189.95 $189.95 163,163
2023-04-11 $184.36 $185.00 $183.41 $183.66 $183.66 101,243
2023-04-10 $181.55 $181.55 $178.82 $180.83 $180.83 83,797
2023-04-06 $181.20 $182.03 $180.07 $181.05 $181.05 288,981
2023-04-05 $185.35 $186.15 $183.61 $184.54 $184.54 92,916
2023-04-04 $184.10 $186.90 $184.00 $186.49 $186.49 110,538
2023-04-03 $182.94 $184.96 $182.75 $184.72 $184.72 119,057
2023-03-31 $182.64 $184.56 $182.53 $183.73 $183.73 172,954
2023-03-30 $179.45 $180.74 $179.34 $180.55 $180.55 140,862
2023-03-29 $179.44 $179.58 $177.86 $178.33 $178.33 162,306
2023-03-28 $177.17 $177.18 $175.58 $176.19 $176.19 101,007
2023-03-27 $176.30 $177.27 $175.85 $177.15 $177.15 68,505
2023-03-24 $175.66 $176.44 $174.10 $176.03 $176.03 108,863
2023-03-23 $177.50 $178.88 $174.97 $175.72 $175.72 136,410
2023-03-22 $175.15 $178.50 $174.69 $175.00 $175.00 117,783
2023-03-21 $174.05 $174.65 $173.03 $174.40 $174.40 258,325
2023-03-20 $172.31 $173.58 $171.87 $173.00 $173.00 108,086
2023-03-17 $167.80 $169.20 $166.78 $168.26 $168.26 132,078
2023-03-16 $166.24 $171.95 $166.20 $171.95 $171.95 212,607
2023-03-15 $162.86 $166.73 $161.96 $165.67 $165.67 198,406
2023-03-14 $171.12 $172.43 $170.36 $171.68 $171.68 88,140
2023-03-13 $165.99 $169.48 $165.99 $167.33 $167.33 130,334
2023-03-10 $170.64 $171.40 $168.24 $168.31 $168.31 129,248
2023-03-09 $170.41 $171.16 $167.42 $167.87 $167.87 124,624
2023-03-08 $171.42 $172.13 $170.04 $170.45 $170.45 132,478
2023-03-07 $174.94 $175.08 $171.59 $171.83 $171.83 121,852
2023-03-06 $175.94 $176.77 $175.30 $175.71 $175.71 95,207
2023-03-03 $172.74 $174.42 $171.83 $174.18 $174.18 116,212
2023-03-02 $169.06 $171.62 $169.06 $171.32 $171.32 162,695
2023-03-01 $171.48 $171.88 $168.54 $169.36 $169.36 240,212
2023-02-28 $168.08 $168.74 $166.42 $166.63 $166.63 107,318
2023-02-27 $169.02 $169.45 $167.91 $168.91 $168.91 235,645
2023-02-24 $166.62 $167.17 $163.99 $165.38 $165.38 203,914
2023-02-23 $172.10 $172.91 $170.52 $172.76 $172.76 119,336
2023-02-22 $171.67 $172.90 $171.18 $171.46 $171.46 77,493
2023-02-21 $172.08 $172.94 $171.25 $171.41 $171.41 104,456
2023-02-17 $174.21 $176.00 $174.09 $175.46 $175.46 129,484
2023-02-16 $174.74 $176.66 $174.60 $175.27 $175.27 167,391
2023-02-15 $174.90 $176.84 $174.88 $176.80 $176.80 89,914
2023-02-14 $173.09 $176.00 $172.39 $175.70 $175.70 154,606
2023-02-13 $171.53 $174.54 $171.46 $174.24 $174.24 89,839
2023-02-10 $170.54 $171.13 $169.54 $171.13 $171.13 118,640
2023-02-09 $174.67 $175.35 $172.59 $173.08 $173.08 103,287
2023-02-08 $172.17 $172.35 $171.11 $171.95 $171.95 258,492
2023-02-07 $171.86 $175.06 $170.89 $174.68 $174.68 150,189
2023-02-06 $175.09 $175.41 $173.30 $174.30 $174.30 157,929
2023-02-03 $175.86 $180.41 $175.78 $178.76 $178.76 180,701
2023-02-02 $177.33 $177.69 $175.40 $176.53 $176.53 220,951
2023-02-01 $173.92 $177.64 $172.85 $176.69 $176.69 219,029
2023-01-31 $173.42 $174.72 $172.95 $174.69 $174.69 281,679
2023-01-30 $172.72 $174.09 $172.57 $172.75 $172.75 201,311
2023-01-27 $172.90 $175.13 $172.50 $173.95 $173.95 290,517
2023-01-26 $175.09 $175.27 $169.96 $171.30 $171.30 374,604
2023-01-25 $172.19 $174.11 $171.77 $173.52 $173.52 147,908
2023-01-24 $171.41 $173.23 $170.64 $172.74 $172.74 247,686
2023-01-23 $170.29 $172.00 $170.19 $171.63 $171.63 275,359
2023-01-20 $168.55 $170.27 $168.23 $170.02 $170.02 381,030
2023-01-19 $168.68 $169.78 $167.08 $168.31 $168.31 181,176
2023-01-18 $174.35 $174.74 $171.78 $172.05 $172.05 178,413
2023-01-17 $173.28 $174.01 $171.15 $171.47 $171.47 313,156
2023-01-13 $167.59 $171.30 $167.54 $171.00 $171.00 170,121
2023-01-12 $169.14 $169.32 $166.50 $168.44 $168.44 152,273
2023-01-11 $166.47 $167.18 $165.58 $166.86 $166.86 168,306
2023-01-10 $161.34 $163.13 $161.34 $163.13 $163.13 186,304
2023-01-09 $161.99 $163.59 $161.02 $161.35 $161.35 498,877
2023-01-06 $155.36 $159.61 $154.50 $159.10 $159.10 241,323
2023-01-05 $153.78 $154.53 $152.94 $153.48 $153.48 101,082
2023-01-04 $155.08 $156.98 $154.29 $156.42 $156.42 117,470
2023-01-03 $149.66 $150.55 $147.70 $148.39 $148.39 222,274
2022-12-30 $146.81 $146.87 $144.14 $144.87 $144.87 406,632
2022-12-29 $147.70 $148.99 $147.59 $147.94 $147.94 517,122
2022-12-28 $147.34 $147.92 $145.00 $145.06 $145.06 344,561
2022-12-27 $146.42 $147.45 $146.39 $146.93 $146.93 183,704
2022-12-23 $142.59 $143.64 $142.00 $143.51 $143.51 115,931
2022-12-22 $145.45 $145.45 $143.48 $144.98 $144.98 122,598
2022-12-21 $144.82 $146.94 $144.82 $146.28 $146.28 113,010
2022-12-20 $144.53 $145.56 $144.15 $144.86 $144.86 140,798
2022-12-19 $146.18 $146.37 $144.61 $145.10 $145.10 126,939
2022-12-16 $146.74 $147.54 $146.13 $147.08 $147.08 129,665
2022-12-15 $150.14 $150.14 $147.88 $149.11 $149.11 156,777
2022-12-14 $154.61 $155.78 $152.98 $154.36 $154.36 113,033
2022-12-13 $156.72 $157.27 $153.05 $153.87 $153.87 106,739
2022-12-12 $151.15 $151.99 $150.50 $151.90 $151.90 113,216
2022-12-09 $151.53 $152.00 $150.58 $150.58 $150.58 145,030
2022-12-08 $150.34 $152.65 $149.76 $152.33 $152.33 203,821
2022-12-07 $149.93 $150.77 $149.11 $149.54 $149.54 154,545
2022-12-06 $149.46 $149.99 $148.21 $149.11 $149.11 159,260
2022-12-05 $150.42 $150.60 $149.00 $149.57 $149.57 277,313
2022-12-02 $149.80 $151.13 $149.37 $150.57 $150.57 213,043
2022-12-01 $151.84 $152.14 $150.48 $151.56 $151.56 132,050
2022-11-30 $150.58 $153.02 $148.34 $153.00 $153.00 198,392
2022-11-29 $144.87 $145.29 $143.55 $144.58 $144.58 104,876
2022-11-28 $145.35 $146.29 $143.56 $143.61 $142.59 112,648
2022-11-25 $144.73 $146.25 $144.18 $146.03 $145.00 75,955
2022-11-23 $144.37 $146.32 $144.37 $145.90 $144.86 126,808
2022-11-22 $142.32 $144.29 $142.04 $144.23 $143.21 118,055
2022-11-21 $142.78 $144.13 $142.71 $143.17 $142.16 246,407
2022-11-18 $144.90 $145.00 $143.56 $144.23 $143.21 204,898
2022-11-17 $142.77 $145.17 $142.72 $144.88 $143.85 165,543
2022-11-16 $145.21 $145.55 $144.01 $144.94 $143.91 225,782
2022-11-15 $146.61 $146.96 $142.15 $144.26 $143.24 206,555
2022-11-14 $144.46 $145.68 $144.03 $144.23 $143.21 123,817
2022-11-11 $144.08 $147.21 $143.76 $146.98 $145.94 234,860
2022-11-10 $138.62 $140.27 $137.31 $140.13 $139.14 215,246
2022-11-09 $131.70 $132.85 $130.33 $130.33 $129.41 156,137
2022-11-08 $131.60 $132.80 $131.00 $131.72 $130.79 162,188
2022-11-07 $131.60 $132.02 $130.38 $131.32 $130.39 147,314
2022-11-04 $130.94 $133.13 $130.00 $132.44 $131.50 324,718
2022-11-03 $121.97 $123.43 $121.80 $121.93 $121.06 415,867
2022-11-02 $126.30 $128.65 $123.96 $123.96 $123.08 172,612
2022-11-01 $130.34 $130.83 $127.68 $128.66 $127.75 206,719
2022-10-31 $127.52 $127.66 $125.90 $126.22 $125.33 199,010
2022-10-28 $129.01 $129.91 $128.20 $129.75 $128.83 275,560
2022-10-27 $132.43 $132.61 $129.90 $130.19 $129.27 132,894
2022-10-26 $130.81 $133.91 $130.63 $132.77 $131.83 129,018
2022-10-25 $127.49 $131.74 $127.49 $131.43 $130.50 219,136
2022-10-24 $125.67 $126.92 $124.97 $126.14 $125.25 116,796
2022-10-21 $123.45 $126.05 $122.54 $126.05 $126.05 105,586
2022-10-20 $122.85 $124.88 $122.46 $122.85 $122.85 156,217
2022-10-19 $123.23 $123.80 $121.16 $121.78 $121.78 114,090
2022-10-18 $127.49 $127.57 $124.72 $125.58 $125.58 117,751
2022-10-17 $124.34 $125.79 $124.22 $124.84 $124.84 168,463
2022-10-14 $124.62 $125.00 $120.59 $120.75 $120.75 180,053
2022-10-13 $116.47 $122.78 $115.36 $121.83 $121.83 207,139
2022-10-12 $120.69 $121.40 $120.20 $120.50 $120.50 186,823
2022-10-11 $117.90 $121.43 $116.68 $118.95 $118.95 232,481
2022-10-10 $119.19 $119.84 $117.61 $118.38 $118.38 157,783
2022-10-07 $122.20 $122.37 $119.12 $119.75 $119.75 122,537
2022-10-06 $124.88 $125.84 $123.65 $124.08 $124.08 119,514
2022-10-05 $125.55 $127.27 $124.59 $126.34 $126.34 272,326
2022-10-04 $125.63 $129.34 $125.63 $129.01 $129.01 247,088
2022-10-03 $118.22 $120.03 $117.51 $119.12 $119.12 267,960
2022-09-30 $117.13 $120.04 $116.72 $117.50 $117.50 343,619
2022-09-29 $118.42 $119.40 $116.67 $119.20 $119.20 233,615
2022-09-28 $117.05 $120.51 $116.74 $120.09 $120.09 176,249
2022-09-27 $117.47 $118.32 $114.26 $115.84 $115.84 247,699
2022-09-26 $118.07 $119.08 $115.89 $116.21 $116.21 192,582
2022-09-23 $119.42 $119.46 $116.39 $117.16 $117.16 265,319
2022-09-22 $124.64 $124.64 $122.41 $123.26 $123.26 238,374
2022-09-21 $126.07 $128.27 $124.50 $124.71 $124.71 106,271
2022-09-20 $126.21 $127.02 $124.53 $126.09 $126.09 113,465
2022-09-19 $126.58 $129.22 $126.58 $128.86 $128.86 134,770
2022-09-16 $126.06 $128.62 $126.06 $128.42 $128.42 119,764
2022-09-15 $127.35 $129.40 $127.32 $127.81 $127.81 165,613
2022-09-14 $129.91 $131.46 $129.49 $130.66 $130.66 170,999
2022-09-13 $130.90 $132.97 $128.56 $128.65 $128.65 140,377
2022-09-12 $132.71 $134.00 $132.67 $132.91 $132.91 112,311
2022-09-09 $129.95 $131.63 $129.95 $131.43 $131.43 82,415
2022-09-08 $126.21 $128.36 $125.52 $127.95 $127.95 145,611
2022-09-07 $126.17 $128.96 $126.17 $128.67 $128.67 107,282
2022-09-06 $125.85 $126.74 $124.33 $125.61 $125.61 144,419
2022-09-02 $128.26 $129.54 $124.10 $124.72 $124.72 190,564
2022-09-01 $126.00 $127.37 $124.67 $127.32 $127.32 397,709
2022-08-31 $131.59 $132.07 $129.29 $129.46 $129.46 82,628
2022-08-30 $133.41 $133.67 $130.96 $131.79 $131.79 131,102
2022-08-29 $130.73 $133.30 $130.46 $132.60 $132.60 303,175
2022-08-26 $137.46 $137.51 $131.90 $132.10 $132.10 103,193
2022-08-25 $136.31 $138.10 $135.84 $138.10 $138.10 87,067
2022-08-24 $135.71 $137.36 $135.27 $136.23 $136.23 82,948
2022-08-23 $134.86 $136.57 $134.72 $135.29 $135.29 105,510
2022-08-22 $137.04 $137.07 $135.00 $135.12 $135.12 150,461
2022-08-19 $140.82 $141.18 $139.61 $140.38 $140.38 139,118
2022-08-18 $142.55 $143.45 $142.07 $142.78 $142.78 143,503
2022-08-17 $143.53 $143.80 $141.86 $142.95 $142.95 91,354
2022-08-16 $141.17 $143.08 $140.90 $142.51 $142.51 94,212
2022-08-15 $142.26 $143.03 $141.61 $142.70 $142.70 117,198
2022-08-12 $142.38 $143.86 $141.63 $143.66 $143.66 188,148
2022-08-11 $143.49 $144.34 $141.81 $142.29 $142.29 258,085
2022-08-10 $142.40 $143.56 $141.77 $142.30 $142.30 76,191
2022-08-09 $140.90 $140.90 $138.46 $138.88 $138.88 119,139
2022-08-08 $141.10 $141.79 $139.94 $140.43 $140.43 117,657
2022-08-05 $138.55 $139.78 $137.91 $139.61 $139.61 123,858
2022-08-04 $140.62 $142.00 $140.42 $141.88 $141.88 93,579
2022-08-03 $137.82 $140.10 $137.05 $139.78 $139.78 160,149
2022-08-02 $138.08 $139.23 $137.33 $137.67 $137.67 95,858
2022-08-01 $139.59 $141.66 $139.48 $140.77 $140.77 182,703
2022-07-29 $137.54 $138.87 $136.89 $138.76 $138.76 192,779
2022-07-28 $132.16 $136.35 $132.05 $136.07 $136.07 170,529
2022-07-27 $127.98 $131.00 $127.83 $130.62 $130.62 151,677
2022-07-26 $127.44 $131.22 $123.51 $124.60 $124.60 226,666
2022-07-25 $130.82 $131.09 $129.63 $130.29 $130.29 125,160
2022-07-22 $130.15 $130.97 $128.34 $128.83 $128.83 130,743
2022-07-21 $128.65 $129.85 $128.04 $129.51 $129.51 114,993
2022-07-20 $128.07 $128.57 $125.74 $126.71 $126.71 178,935
2022-07-19 $126.90 $129.21 $126.87 $128.72 $128.72 144,161
2022-07-18 $124.75 $125.40 $122.88 $123.21 $123.21 238,324
2022-07-15 $120.54 $123.40 $119.38 $122.26 $122.26 170,766
2022-07-14 $120.68 $123.12 $119.62 $122.80 $122.80 310,343
2022-07-13 $120.03 $123.01 $119.92 $122.08 $122.08 194,085
2022-07-12 $121.57 $123.36 $121.37 $122.12 $122.12 134,411
2022-07-11 $121.24 $122.13 $120.47 $120.78 $120.78 231,479
2022-07-08 $123.00 $123.87 $122.19 $123.50 $123.50 82,841
2022-07-07 $124.22 $125.08 $123.24 $124.12 $124.12 235,962
2022-07-06 $121.50 $122.92 $120.84 $122.36 $122.36 295,129
2022-07-05 $116.91 $119.53 $116.68 $119.52 $119.52 163,364
2022-07-01 $120.30 $122.65 $119.95 $122.65 $122.65 100,562
2022-06-30 $119.84 $122.96 $119.21 $122.22 $122.22 116,475
2022-06-29 $123.15 $124.19 $122.66 $123.25 $123.25 245,001
2022-06-28 $124.43 $125.48 $122.25 $122.25 $122.25 190,301
2022-06-27 $123.38 $123.79 $122.00 $122.39 $122.39 201,654
2022-06-24 $122.30 $125.02 $122.22 $125.02 $125.02 143,044
2022-06-23 $118.16 $119.75 $118.01 $119.70 $119.70 158,891
2022-06-22 $115.06 $117.53 $114.95 $116.03 $116.03 165,223
2022-06-21 $116.26 $117.19 $115.99 $116.27 $116.27 319,325
2022-06-17 $113.76 $115.03 $113.02 $113.72 $113.72 165,021
2022-06-16 $112.37 $114.52 $112.04 $112.68 $112.68 184,446
2022-06-15 $114.27 $116.89 $113.76 $116.00 $116.00 170,450
2022-06-14 $113.81 $114.63 $112.08 $112.91 $112.91 249,792
2022-06-13 $115.33 $116.31 $114.40 $114.70 $114.70 226,910
2022-06-10 $120.94 $121.39 $119.73 $120.61 $120.61 284,545
2022-06-09 $125.80 $125.92 $123.22 $123.25 $123.25 326,990
2022-06-08 $128.93 $129.50 $127.62 $127.77 $127.77 400,742
2022-06-07 $128.35 $131.11 $128.26 $131.11 $131.11 192,799
2022-06-06 $132.20 $132.94 $130.82 $131.42 $131.42 149,928
2022-06-03 $130.09 $131.11 $129.76 $130.69 $130.69 111,212
2022-06-02 $130.29 $132.00 $129.73 $132.00 $132.00 288,250
2022-06-01 $130.72 $131.30 $126.65 $127.13 $127.13 150,873
2022-05-31 $128.49 $129.39 $127.20 $129.00 $129.00 347,003
2022-05-27 $126.11 $127.60 $126.11 $126.38 $126.38 228,519
2022-05-26 $120.01 $123.22 $119.96 $122.46 $122.46 156,813
2022-05-25 $116.00 $118.27 $115.80 $117.57 $117.57 291,430
2022-05-24 $118.97 $119.24 $117.70 $118.38 $118.38 185,110
2022-05-23 $117.71 $120.05 $117.19 $119.21 $119.21 151,890
2022-05-20 $119.04 $119.11 $115.96 $117.64 $117.64 248,076
2022-05-19 $118.87 $121.76 $118.19 $120.85 $120.85 251,334
2022-05-18 $122.17 $122.58 $119.41 $119.75 $119.75 240,463
2022-05-17 $124.25 $125.29 $122.68 $125.25 $125.25 192,550
2022-05-16 $120.01 $121.20 $119.19 $120.28 $120.28 162,259
2022-05-13 $118.62 $122.09 $118.47 $121.03 $121.03 295,317
2022-05-12 $114.32 $118.21 $113.97 $117.14 $117.14 338,316
2022-05-11 $119.15 $121.30 $117.42 $117.50 $117.50 289,202
2022-05-10 $118.05 $118.10 $115.19 $116.22 $116.22 272,047
2022-05-09 $115.90 $116.44 $113.26 $113.79 $113.79 437,996
2022-05-06 $119.03 $120.14 $117.14 $117.91 $117.91 371,991
2022-05-05 $126.17 $126.26 $119.60 $121.24 $121.24 316,256
2022-05-04 $127.26 $129.95 $125.00 $129.95 $129.95 216,441
2022-05-03 $127.05 $127.10 $125.54 $126.00 $126.00 177,399
2022-05-02 $127.64 $129.28 $125.92 $127.40 $127.40 174,960
2022-04-29 $130.95 $132.41 $129.42 $129.83 $129.83 149,588
2022-04-28 $129.83 $131.39 $127.40 $130.92 $130.92 248,945
2022-04-27 $129.18 $130.69 $127.75 $129.78 $129.78 163,781
2022-04-26 $131.78 $132.43 $127.81 $128.20 $128.20 164,414
2022-04-25 $131.99 $132.97 $130.27 $132.50 $132.50 390,078
2022-04-22 $138.25 $138.85 $135.23 $135.50 $135.50 229,731
2022-04-21 $142.61 $143.39 $138.87 $139.27 $137.70 126,634
2022-04-20 $138.39 $139.88 $138.39 $139.52 $137.95 157,045
2022-04-19 $134.91 $138.40 $134.91 $138.40 $136.84 208,201
2022-04-18 $138.10 $138.10 $136.56 $136.56 $135.02 128,754
2022-04-14 $137.63 $138.55 $137.32 $138.10 $136.54 448,915
2022-04-13 $134.39 $138.20 $134.00 $138.05 $136.49 264,900
2022-04-12 $137.69 $140.80 $136.83 $138.93 $137.36 186,815
2022-04-11 $134.97 $135.61 $133.62 $134.02 $132.51 164,557
2022-04-08 $135.15 $137.39 $135.00 $136.35 $134.81 214,552
2022-04-07 $137.75 $138.44 $135.31 $137.10 $135.56 179,460
2022-04-06 $139.43 $139.74 $137.60 $138.67 $137.11 159,768
2022-04-05 $143.91 $144.47 $143.02 $143.92 $142.30 139,180
2022-04-04 $144.68 $146.58 $144.38 $146.23 $144.58 150,991
2022-04-01 $143.72 $144.35 $142.54 $143.23 $141.62 247,695
2022-03-31 $144.73 $145.55 $142.40 $142.58 $140.97 105,946
2022-03-30 $147.79 $147.93 $146.24 $146.80 $145.15 106,748
2022-03-29 $149.54 $150.25 $147.31 $148.80 $147.12 209,997
2022-03-28 $140.46 $142.24 $139.35 $141.15 $139.56 154,087
2022-03-25 $140.43 $140.85 $137.22 $138.18 $136.62 114,241
2022-03-24 $137.72 $138.54 $136.26 $138.00 $136.45 117,373
2022-03-23 $138.55 $138.55 $136.33 $136.88 $135.34 121,206
2022-03-22 $141.23 $142.53 $140.93 $141.53 $139.94 263,496
2022-03-21 $140.63 $140.77 $138.06 $139.24 $137.67 118,849
2022-03-18 $138.53 $143.17 $138.20 $143.16 $141.55 261,359
2022-03-17 $139.07 $140.98 $138.45 $140.32 $138.74 301,688
2022-03-16 $136.49 $141.71 $136.04 $139.67 $138.10 283,732
2022-03-15 $129.13 $130.32 $127.65 $129.86 $128.40 253,600
2022-03-14 $131.13 $132.34 $127.85 $128.65 $127.20 433,148
2022-03-11 $132.89 $133.04 $127.76 $127.93 $126.49 295,625
2022-03-10 $128.72 $131.24 $128.35 $130.36 $128.89 426,571
2022-03-09 $131.82 $135.51 $130.60 $133.45 $131.95 494,524
2022-03-08 $121.80 $126.78 $119.81 $123.14 $121.75 698,484
2022-03-07 $127.28 $127.81 $119.50 $121.12 $119.76 543,028
2022-03-04 $129.79 $130.08 $125.08 $126.98 $125.55 270,432
2022-03-03 $141.02 $141.12 $135.00 $135.54 $134.01 209,584
2022-03-02 $141.36 $143.11 $140.90 $141.68 $140.08 224,408
2022-03-01 $143.52 $143.76 $136.87 $138.58 $137.01 247,056
2022-02-28 $145.58 $149.26 $145.10 $145.75 $144.11 160,175
2022-02-25 $147.58 $151.29 $147.43 $151.27 $149.57 137,671
2022-02-24 $141.52 $146.75 $141.00 $145.53 $143.89 345,404
2022-02-23 $153.94 $153.96 $149.34 $149.41 $147.73 226,919
2022-02-22 $152.34 $153.65 $150.11 $151.42 $149.71 131,210
2022-02-18 $156.49 $156.99 $154.43 $155.54 $153.79 99,252
2022-02-17 $154.99 $155.85 $153.54 $154.19 $152.45 147,466
2022-02-16 $155.31 $157.85 $154.65 $157.55 $155.77 115,110
2022-02-15 $156.34 $158.00 $156.22 $157.72 $155.94 126,362
2022-02-14 $150.91 $152.16 $149.30 $150.86 $149.16 115,531
2022-02-11 $158.38 $158.38 $151.75 $152.49 $150.77 159,154
2022-02-10 $158.97 $162.51 $158.97 $161.06 $159.24 145,866
2022-02-09 $163.63 $164.64 $162.94 $164.64 $162.79 141,756
2022-02-08 $161.43 $162.35 $160.48 $162.16 $160.33 105,506
2022-02-07 $163.06 $164.74 $162.72 $164.05 $162.20 136,711
2022-02-04 $162.30 $163.90 $161.34 $162.84 $161.01 93,117
2022-02-03 $163.76 $163.76 $161.26 $161.89 $160.07 132,309
2022-02-02 $166.45 $166.73 $164.40 $165.10 $163.24 142,151
2022-02-01 $165.22 $166.02 $163.53 $165.94 $164.07 197,196
2022-01-31 $158.55 $163.83 $158.29 $163.40 $161.56 214,758
2022-01-28 $157.63 $160.86 $156.15 $160.86 $159.05 182,578
2022-01-27 $153.41 $160.25 $152.32 $160.23 $158.42 208,320
2022-01-26 $154.87 $155.80 $151.85 $152.51 $150.79 196,991
2022-01-25 $150.93 $152.63 $149.17 $151.76 $150.05 147,945
2022-01-24 $152.46 $153.38 $147.55 $153.38 $151.65 233,655
2022-01-21 $157.33 $159.01 $156.08 $156.92 $155.15 176,501
2022-01-20 $158.67 $160.52 $157.18 $157.95 $156.17 178,114
2022-01-19 $158.28 $159.68 $157.72 $158.35 $156.57 423,776
2022-01-18 $153.43 $154.75 $152.04 $152.50 $150.78 179,657
2022-01-14 $154.76 $155.71 $154.00 $155.11 $153.36 144,942
2022-01-13 $159.89 $159.89 $156.97 $157.31 $155.54 182,022
2022-01-12 $161.97 $162.91 $161.50 $162.03 $160.20 153,009
2022-01-11 $160.39 $162.35 $159.64 $162.35 $160.52 105,603
2022-01-10 $160.51 $161.05 $158.52 $161.05 $159.24 115,873
2022-01-07 $163.54 $163.80 $161.48 $162.95 $161.11 127,879
2022-01-06 $165.03 $165.84 $163.21 $163.51 $161.66 330,095
2022-01-05 $170.70 $171.91 $169.00 $169.34 $167.43 261,753
2022-01-04 $167.89 $168.25 $167.10 $168.25 $166.35 115,460
2022-01-03 $165.41 $166.15 $164.52 $165.91 $164.04 96,126
2021-12-31 $166.02 $166.14 $164.16 $165.50 $163.64 51,970
2021-12-30 $165.35 $165.50 $164.69 $165.07 $163.21 77,488
2021-12-29 $165.39 $165.81 $164.86 $165.68 $163.81 106,520
2021-12-28 $165.49 $165.52 $163.69 $165.50 $163.64 73,570
2021-12-27 $163.68 $165.05 $163.61 $165.05 $163.19 80,782
2021-12-23 $162.17 $164.28 $162.07 $163.75 $161.90 85,359
2021-12-22 $160.57 $163.29 $160.35 $162.74 $160.91 91,948
2021-12-21 $157.74 $159.70 $157.72 $159.49 $157.69 156,489
2021-12-20 $157.27 $159.62 $157.14 $158.82 $157.03 87,470
2021-12-17 $157.49 $158.37 $156.64 $157.09 $155.32 114,168
2021-12-16 $161.83 $161.86 $159.42 $160.68 $158.87 116,328
2021-12-15 $159.95 $163.15 $159.25 $162.45 $160.62 95,297
2021-12-14 $158.69 $159.78 $157.28 $158.25 $156.47 103,098
2021-12-13 $161.18 $161.31 $159.00 $159.04 $157.25 88,618
2021-12-10 $160.84 $161.10 $159.82 $160.74 $158.93 63,447
2021-12-09 $161.05 $161.59 $160.09 $161.41 $159.59 69,862
2021-12-08 $162.65 $163.25 $161.72 $162.95 $161.11 98,865
2021-12-07 $160.98 $163.43 $160.98 $163.03 $161.19 101,628
2021-12-06 $154.96 $156.71 $154.22 $156.52 $154.76 102,617
2021-12-03 $156.75 $156.75 $153.47 $154.78 $153.04 79,716
2021-12-02 $155.58 $156.95 $154.57 $156.13 $154.37 93,396
2021-12-01 $156.31 $158.81 $153.75 $153.75 $152.02 139,648
2021-11-30 $157.44 $158.18 $154.01 $156.57 $154.12 102,101
2021-11-29 $158.68 $158.90 $155.66 $157.90 $155.43 135,520
2021-11-26 $158.87 $159.17 $155.11 $155.65 $153.22 119,801
2021-11-24 $160.75 $163.16 $160.31 $162.73 $160.19 102,855
2021-11-23 $163.00 $163.93 $161.23 $162.19 $159.66 138,224
2021-11-22 $164.36 $165.28 $163.04 $163.12 $160.57 88,182
2021-11-19 $165.79 $166.28 $165.03 $165.24 $162.66 120,746
2021-11-18 $165.59 $166.00 $165.16 $166.00 $163.41 71,634
2021-11-17 $164.32 $164.92 $163.40 $164.84 $162.26 91,839
2021-11-16 $164.81 $165.70 $164.69 $164.73 $162.16 93,192
2021-11-15 $164.74 $165.00 $163.92 $163.92 $161.36 118,114
2021-11-12 $164.22 $165.59 $163.76 $165.27 $162.69 59,295
2021-11-11 $160.11 $161.82 $160.11 $161.72 $159.19 82,330
2021-11-10 $160.20 $161.37 $159.45 $159.45 $156.96 104,650
2021-11-09 $165.00 $165.17 $163.10 $163.90 $161.34 84,378
2021-11-08 $164.87 $164.97 $163.52 $164.25 $161.68 93,011
2021-11-05 $163.41 $164.52 $162.95 $164.52 $161.95 117,336
2021-11-04 $159.83 $160.63 $159.00 $160.63 $158.12 141,389
2021-11-03 $158.54 $159.70 $157.59 $159.44 $156.95 91,114
2021-11-02 $158.64 $159.08 $157.67 $159.02 $156.54 134,053
2021-11-01 $157.46 $159.10 $157.15 $159.10 $156.61 106,914
2021-10-29 $154.89 $157.39 $154.81 $157.36 $154.90 78,283
2021-10-28 $155.90 $156.90 $155.45 $156.18 $153.74 86,659
2021-10-27 $154.50 $154.99 $153.90 $154.08 $151.67 78,132
2021-10-26 $154.86 $154.96 $152.79 $153.58 $151.18 122,102
2021-10-25 $153.38 $153.58 $152.72 $153.37 $150.97 84,857
2021-10-22 $155.23 $156.00 $154.80 $155.91 $153.47 81,281
2021-10-21 $152.83 $154.44 $152.68 $154.39 $151.98 70,455
2021-10-20 $151.22 $153.43 $151.13 $152.85 $150.46 95,036
2021-10-19 $151.17 $151.23 $149.18 $150.02 $147.68 98,470
2021-10-18 $150.56 $151.32 $149.71 $150.99 $148.63 256,889
2021-10-15 $155.26 $155.44 $153.72 $154.62 $152.20 143,480
2021-10-14 $154.16 $155.00 $154.00 $154.65 $152.23 73,063
2021-10-13 $150.55 $152.60 $150.29 $152.12 $149.74 104,206
2021-10-12 $145.80 $149.35 $145.37 $146.90 $144.60 98,478
2021-10-11 $145.19 $146.60 $145.19 $145.40 $143.13 67,520
2021-10-08 $147.29 $147.29 $144.55 $145.37 $143.10 109,145
2021-10-07 $146.81 $147.83 $146.81 $146.95 $144.65 76,861
2021-10-06 $143.73 $145.37 $143.69 $145.05 $142.78 170,893
2021-10-05 $145.12 $147.05 $145.09 $146.74 $144.45 85,223
2021-10-04 $146.81 $146.81 $143.87 $144.12 $141.87 114,044
2021-10-01 $146.01 $147.68 $145.46 $147.40 $145.10 113,150
2021-09-30 $144.96 $145.14 $142.73 $143.28 $141.04 152,889
2021-09-29 $146.64 $146.64 $144.77 $144.82 $142.56 99,032
2021-09-28 $145.83 $145.89 $143.91 $144.49 $142.23 173,427
2021-09-27 $148.89 $149.87 $148.41 $149.42 $147.09 340,853
2021-09-24 $150.02 $151.55 $150.02 $151.43 $149.06 110,983
2021-09-23 $152.61 $154.06 $152.53 $153.27 $150.88 115,607
2021-09-22 $150.88 $151.29 $150.03 $150.46 $148.11 183,927
2021-09-21 $148.54 $149.52 $147.78 $149.13 $146.80 347,300
2021-09-20 $143.67 $146.13 $143.26 $145.00 $142.73 475,239
2021-09-17 $149.66 $149.97 $146.72 $146.91 $144.61 267,053
2021-09-16 $147.87 $148.73 $147.05 $148.48 $146.16 96,140
2021-09-15 $147.04 $148.17 $146.00 $148.00 $145.69 255,220
2021-09-14 $152.81 $153.46 $151.70 $152.12 $149.74 166,149
2021-09-13 $157.05 $157.05 $154.37 $155.15 $152.72 92,953
2021-09-10 $158.75 $158.96 $155.74 $155.77 $153.34 151,952
2021-09-09 $154.65 $156.46 $154.38 $155.08 $152.66 77,024
2021-09-08 $153.46 $154.46 $153.05 $153.24 $150.85 107,004
2021-09-07 $154.99 $154.99 $153.43 $153.97 $151.56 113,008
2021-09-03 $150.97 $151.57 $150.22 $151.10 $148.74 219,036
2021-09-02 $152.79 $153.87 $152.79 $153.18 $150.79 122,231
2021-09-01 $152.79 $154.13 $151.64 $153.50 $151.10 339,182
2021-08-31 $148.48 $148.51 $147.44 $148.14 $145.83 607,187
2021-08-30 $146.95 $147.82 $146.87 $147.05 $144.75 430,307
2021-08-27 $145.69 $147.60 $145.35 $146.60 $144.31 957,485
2021-08-26 $145.51 $146.63 $145.34 $145.70 $143.42 170,202
2021-08-25 $146.97 $147.07 $146.25 $146.95 $144.65 124,108
2021-08-24 $146.93 $147.86 $146.67 $147.00 $144.70 310,098
2021-08-23 $149.60 $150.77 $149.41 $150.13 $147.78 162,668
2021-08-20 $145.39 $146.01 $144.43 $145.81 $143.53 315,162
2021-08-19 $145.14 $145.64 $143.22 $144.10 $141.85 511,494
2021-08-18 $155.21 $155.69 $152.62 $153.15 $150.76 330,546
2021-08-17 $161.38 $162.19 $160.55 $161.86 $159.33 109,394
2021-08-16 $165.87 $165.87 $162.84 $164.50 $161.93 107,655
2021-08-13 $166.91 $168.06 $166.77 $167.65 $165.03 80,999
2021-08-12 $165.76 $167.81 $165.76 $167.65 $165.03 80,999
2021-08-11 $164.89 $165.88 $164.89 $165.88 $163.29 79,497
2021-08-10 $164.87 $165.38 $164.01 $164.95 $162.37 95,751
2021-08-09 $164.34 $164.75 $163.70 $164.48 $161.91 79,270
2021-08-06 $165.44 $165.44 $163.75 $164.29 $161.72 72,700
2021-08-05 $165.19 $166.02 $164.67 $165.30 $162.72 69,751
2021-08-04 $165.65 $165.82 $164.14 $165.08 $162.50 106,734
2021-08-03 $166.08 $166.21 $164.04 $165.65 $163.06 132,800
2021-08-02 $163.05 $163.31 $162.02 $162.07 $159.54 69,448
2021-07-30 $161.51 $161.57 $159.52 $160.39 $157.88 99,585
2021-07-29 $162.69 $163.27 $162.39 $162.41 $159.87 68,997
2021-07-28 $161.26 $163.07 $161.18 $162.66 $160.12 100,818
2021-07-27 $161.64 $161.64 $157.75 $159.68 $157.18 161,584
2021-07-26 $159.04 $161.90 $158.26 $161.39 $158.87 139,261
2021-07-23 $156.51 $159.25 $156.51 $159.10 $156.61 94,516
2021-07-22 $155.14 $156.29 $154.67 $156.20 $153.76 69,320
2021-07-21 $153.86 $156.16 $153.86 $156.16 $153.72 70,220
2021-07-20 $151.64 $153.18 $150.89 $152.54 $150.16 117,990
2021-07-19 $151.41 $151.57 $150.03 $150.58 $148.23 160,568
2021-07-16 $154.49 $154.80 $152.97 $154.48 $152.07 86,017
2021-07-15 $156.24 $157.65 $156.10 $156.84 $154.39 79,412
2021-07-14 $158.35 $159.22 $157.96 $158.85 $156.37 203,079
2021-07-13 $157.21 $158.76 $157.21 $158.35 $155.88 113,957
2021-07-12 $157.61 $158.90 $157.01 $158.70 $156.22 111,152
2021-07-09 $156.27 $157.61 $155.63 $157.61 $155.15 90,434
2021-07-08 $151.96 $152.20 $150.50 $151.98 $149.60 111,902
2021-07-07 $154.85 $156.71 $154.85 $156.40 $153.96 81,500
2021-07-06 $156.59 $156.59 $154.23 $155.20 $152.77 117,610
2021-07-02 $156.94 $157.81 $156.41 $157.80 $155.33 137,370
2021-07-01 $157.61 $157.82 $156.33 $156.96 $154.51 129,210
2021-06-30 $158.32 $159.09 $156.73 $157.80 $155.33 147,363
2021-06-29 $160.99 $161.04 $160.11 $161.04 $158.52 81,388
2021-06-28 $159.93 $159.96 $158.95 $159.64 $157.15 125,574
2021-06-25 $160.74 $161.54 $160.31 $161.54 $159.02 73,046
2021-06-24 $160.12 $161.38 $160.12 $160.87 $158.36 82,644
2021-06-23 $160.82 $161.12 $159.60 $160.11 $157.61 130,650
2021-06-22 $161.72 $163.42 $161.33 $163.14 $160.59 114,716
2021-06-21 $162.28 $162.70 $161.84 $162.67 $160.13 144,880
2021-06-18 $162.15 $163.07 $161.53 $162.25 $159.71 157,686
2021-06-17 $163.22 $164.97 $162.08 $164.35 $161.78 176,140
2021-06-16 $164.86 $165.51 $163.46 $164.08 $161.52 190,756
2021-06-15 $165.28 $165.59 $163.86 $165.53 $162.94 97,306
2021-06-14 $162.95 $164.05 $162.60 $163.55 $160.99 120,095
2021-06-11 $162.30 $162.57 $161.24 $162.50 $159.96 117,490
2021-06-10 $159.69 $160.55 $159.21 $159.93 $157.43 140,389
2021-06-09 $161.94 $161.94 $160.87 $160.90 $158.39 121,928
2021-06-08 $160.73 $162.00 $160.29 $161.87 $159.34 90,956
2021-06-07 $158.85 $160.79 $158.43 $160.30 $157.79 133,617
2021-06-04 $158.01 $158.97 $157.97 $158.43 $155.95 113,244
2021-06-03 $159.19 $159.31 $158.40 $159.13 $156.64 183,003
2021-06-02 $161.34 $162.27 $160.50 $161.72 $159.19 112,431
2021-06-01 $161.06 $161.95 $160.73 $161.50 $158.98 157,245
2021-05-28 $158.16 $161.08 $158.15 $160.73 $158.22 102,450
2021-05-27 $158.64 $158.97 $156.83 $158.30 $155.83 120,015
2021-05-26 $156.30 $157.07 $156.11 $156.50 $154.05 151,830
2021-05-25 $156.59 $157.38 $156.03 $156.53 $154.08 231,989
2021-05-24 $155.04 $155.95 $154.50 $155.78 $153.34 142,797
2021-05-21 $154.43 $154.43 $153.72 $153.81 $151.41 113,732
2021-05-20 $152.75 $154.20 $152.32 $153.95 $151.54 83,841
2021-05-19 $149.55 $152.57 $149.07 $151.18 $148.82 123,568
2021-05-18 $152.20 $152.82 $151.59 $151.69 $149.32 126,463
2021-05-17 $152.14 $152.14 $151.03 $151.71 $149.34 221,457
2021-05-14 $151.96 $154.08 $151.53 $153.82 $151.41 116,977
2021-05-13 $148.74 $149.78 $148.31 $149.55 $147.21 149,738
2021-05-12 $147.79 $148.40 $146.63 $146.65 $144.36 156,861
2021-05-11 $148.89 $149.57 $148.00 $149.52 $147.18 134,938
2021-05-10 $152.89 $152.89 $151.32 $151.32 $148.96 242,790
2021-05-07 $152.09 $154.21 $151.67 $153.94 $151.53 60,688
2021-05-06 $151.32 $151.81 $150.40 $151.81 $149.44 79,628
2021-05-05 $151.11 $151.97 $150.37 $151.73 $149.36 146,751
2021-05-04 $149.79 $150.35 $148.32 $149.60 $147.26 100,741
2021-05-03 $152.14 $152.75 $151.66 $152.08 $149.70 122,385
2021-04-30 $153.35 $153.68 $150.05 $150.85 $148.49 97,120
2021-04-29 $155.07 $155.09 $153.20 $154.65 $152.23 88,601
2021-04-28 $152.91 $153.89 $152.52 $153.61 $151.21 131,386
2021-04-27 $152.23 $153.16 $151.81 $153.02 $150.63 108,964
2021-04-26 $151.89 $151.94 $150.75 $151.80 $149.43 122,960
2021-04-23 $151.24 $152.20 $150.95 $152.18 $149.80 106,420
2021-04-22 $152.01 $152.70 $150.48 $151.13 $148.77 108,072
2021-04-21 $150.16 $151.81 $149.78 $151.32 $148.96 81,793
2021-04-20 $148.42 $148.42 $145.50 $146.41 $144.12 140,973
2021-04-19 $150.99 $150.99 $148.62 $150.08 $147.73 105,769
2021-04-16 $149.15 $151.80 $146.50 $151.80 $149.43 234,646
2021-04-15 $145.16 $147.75 $145.16 $147.71 $144.49 128,521
2021-04-14 $146.03 $146.83 $145.31 $146.56 $143.37 130,499
2021-04-13 $141.91 $148.61 $141.62 $147.85 $144.63 117,293
2021-04-12 $140.79 $141.33 $140.11 $140.99 $137.92 90,624
2021-04-09 $140.16 $140.76 $139.27 $140.76 $137.70 146,888
2021-04-08 $138.78 $140.74 $138.78 $140.17 $137.12 94,869
2021-04-07 $137.04 $138.04 $136.41 $137.84 $134.84 88,565
2021-04-06 $136.64 $137.53 $135.87 $137.48 $134.49 118,922
2021-04-05 $135.58 $138.38 $135.53 $137.87 $134.87 97,545
2021-04-01 $133.32 $135.88 $133.32 $135.50 $132.55 76,845
2021-03-31 $133.02 $133.97 $132.60 $133.84 $130.93 89,779
2021-03-30 $132.69 $135.21 $132.41 $135.02 $132.08 128,212
2021-03-29 $131.96 $131.96 $130.46 $131.50 $128.64 109,809
2021-03-26 $130.89 $132.05 $130.38 $131.95 $129.08 102,238
2021-03-25 $130.30 $132.18 $129.10 $132.18 $129.30 92,882
2021-03-24 $130.98 $131.39 $130.32 $130.32 $127.48 81,921
2021-03-23 $131.70 $132.10 $130.51 $131.05 $128.20 87,678
2021-03-22 $133.83 $133.83 $132.40 $133.05 $130.15 96,981
2021-03-19 $132.90 $133.84 $131.89 $132.41 $129.53 89,521
2021-03-18 $135.32 $135.97 $133.04 $133.96 $131.04 114,736
2021-03-17 $134.79 $137.18 $133.96 $136.99 $134.01 110,039
2021-03-16 $133.09 $134.19 $132.26 $134.05 $131.13 154,710
2021-03-15 $133.31 $134.16 $131.99 $134.16 $131.24 89,628
2021-03-12 $134.14 $135.89 $133.72 $135.89 $132.93 131,937
2021-03-11 $133.79 $135.90 $133.02 $135.85 $132.89 120,418
2021-03-10 $130.97 $132.65 $130.97 $132.50 $129.62 122,472
2021-03-09 $127.56 $129.93 $127.56 $129.23 $126.42 103,911
2021-03-08 $125.73 $127.89 $125.35 $126.05 $123.31 240,243
2021-03-05 $127.16 $127.52 $124.26 $127.00 $124.24 260,901
2021-03-04 $130.08 $130.65 $126.25 $126.53 $123.78 202,593
2021-03-03 $131.62 $131.71 $129.96 $131.16 $128.31 127,539
2021-03-02 $130.79 $131.11 $129.62 $130.97 $128.12 99,770
2021-03-01 $128.16 $130.38 $127.81 $130.09 $127.26 136,211
2021-02-26 $127.36 $128.27 $126.04 $127.01 $124.25 129,916
2021-02-25 $129.42 $130.11 $127.53 $130.02 $127.19 380,338
2021-02-24 $129.39 $130.31 $128.68 $130.02 $127.19 380,338
2021-02-23 $127.67 $131.99 $127.67 $131.71 $128.84 157,344
2021-02-22 $130.76 $133.35 $130.76 $132.55 $129.66 260,919
2021-02-19 $131.17 $132.00 $130.51 $131.85 $128.98 187,144
2021-02-18 $129.12 $130.09 $128.14 $129.59 $126.77 93,480
2021-02-17 $130.18 $130.18 $128.54 $129.59 $126.77 93,480
2021-02-16 $129.83 $131.00 $129.63 $130.52 $127.68 105,730
2021-02-12 $127.99 $128.96 $127.10 $128.96 $126.15 94,253
2021-02-11 $128.28 $129.71 $127.86 $129.70 $126.88 92,189
2021-02-10 $129.47 $129.99 $127.76 $128.89 $126.08 182,236
2021-02-09 $130.10 $131.07 $129.34 $131.02 $128.17 116,583
2021-02-08 $127.57 $128.02 $126.67 $127.17 $124.40 195,162
2021-02-05 $126.55 $128.16 $125.93 $128.16 $125.37 178,560
2021-02-04 $124.71 $126.28 $124.60 $126.19 $123.44 203,076
2021-02-03 $125.94 $127.38 $125.69 $127.10 $124.33 261,134
2021-02-02 $126.08 $127.00 $125.10 $127.00 $124.24 209,563
2021-02-01 $122.10 $124.81 $122.08 $124.01 $121.31 324,409
2021-01-29 $121.98 $122.50 $120.01 $122.05 $119.39 311,846
2021-01-28 $123.65 $126.13 $122.87 $125.23 $122.50 282,611
2021-01-27 $120.71 $123.37 $119.56 $121.08 $118.44 359,587
2021-01-26 $123.98 $127.20 $123.01 $127.00 $124.24 147,157
2021-01-25 $123.36 $123.67 $121.58 $122.99 $120.31 170,194
2021-01-22 $124.24 $125.56 $123.51 $125.52 $122.79 252,721
2021-01-21 $124.25 $124.34 $123.11 $124.10 $121.40 140,864
2021-01-20 $121.83 $123.53 $121.16 $123.53 $120.84 212,106
2021-01-19 $120.13 $120.13 $118.48 $119.74 $117.13 139,616
2021-01-15 $120.20 $120.65 $119.03 $119.80 $117.19 175,860
2021-01-14 $124.19 $124.19 $122.77 $122.77 $120.10 247,334
2021-01-13 $124.36 $125.13 $124.11 $124.91 $122.19 88,146
2021-01-12 $125.60 $126.34 $124.80 $126.22 $123.47 123,538
2021-01-11 $126.36 $127.38 $126.21 $127.14 $124.37 195,569
2021-01-08 $128.02 $129.00 $127.67 $128.87 $126.07 103,298
2021-01-07 $125.72 $127.03 $125.31 $126.25 $123.50 154,626
2021-01-06 $123.07 $124.35 $122.84 $122.90 $120.22 151,062
2021-01-05 $124.12 $125.43 $123.54 $125.26 $122.53 127,331
2021-01-04 $127.19 $127.29 $123.91 $124.77 $122.05 157,644
2020-12-31 $125.50 $128.00 $124.51 $124.73 $122.01 93,091
2020-12-30 $126.22 $126.93 $125.52 $125.87 $123.13 72,292
2020-12-29 $125.65 $126.03 $125.17 $125.50 $122.77 86,846
2020-12-28 $123.02 $124.15 $122.90 $123.30 $120.62 87,429
2020-12-24 $122.50 $122.50 $120.77 $121.15 $118.51 63,005
2020-12-23 $120.88 $121.25 $120.13 $121.00 $118.36 82,986
2020-12-22 $119.80 $120.43 $119.25 $119.97 $117.36 105,846
2020-12-21 $120.04 $121.50 $118.85 $121.16 $118.52 108,309
2020-12-18 $122.38 $122.72 $121.50 $122.10 $119.44 108,142
2020-12-17 $123.98 $124.55 $123.00 $123.07 $120.39 149,747
2020-12-16 $122.87 $123.77 $122.53 $123.25 $120.57 116,853
2020-12-15 $124.83 $124.83 $123.12 $124.23 $121.53 228,411
2020-12-14 $123.99 $124.18 $123.00 $123.23 $120.54 179,464
2020-12-11 $121.40 $122.10 $120.85 $121.33 $118.69 150,352
2020-12-10 $120.59 $121.90 $120.59 $121.45 $118.81 133,533
2020-12-09 $120.26 $120.66 $119.40 $119.50 $116.90 240,187
2020-12-08 $119.64 $120.75 $119.51 $120.65 $118.02 382,727
2020-12-07 $118.70 $119.80 $118.62 $119.20 $116.61 151,671
2020-12-04 $119.50 $120.45 $118.99 $119.80 $117.19 142,338
2020-12-03 $120.94 $121.40 $120.55 $120.60 $117.97 116,736
2020-12-02 $119.96 $120.96 $119.45 $120.95 $118.32 128,775
2020-12-01 $117.93 $120.72 $117.83 $120.72 $118.09 339,376
2020-11-30 $118.25 $118.80 $114.70 $115.42 $112.91 92,405
2020-11-27 $118.01 $118.28 $117.60 $118.00 $115.43 105,989
2020-11-25 $117.69 $118.77 $117.54 $118.61 $115.57 161,047
2020-11-24 $117.44 $118.40 $117.13 $118.40 $115.36 294,182
2020-11-23 $118.61 $118.61 $116.24 $116.79 $113.79 163,169
2020-11-20 $116.74 $117.25 $116.50 $117.25 $114.24 107,519
2020-11-19 $115.43 $116.81 $115.27 $116.74 $113.74 140,500
2020-11-18 $115.33 $115.70 $114.51 $114.77 $111.82 156,564
2020-11-17 $112.99 $114.46 $112.10 $114.38 $111.44 319,199
2020-11-16 $113.05 $113.58 $112.65 $113.49 $110.58 107,364
2020-11-13 $110.85 $112.24 $110.59 $111.85 $108.98 114,265
2020-11-12 $111.91 $112.26 $110.83 $110.86 $108.01 98,075
2020-11-11 $113.43 $115.35 $113.21 $115.15 $112.19 95,330
2020-11-10 $111.80 $112.81 $111.30 $112.47 $109.58 162,241
2020-11-09 $112.59 $112.59 $109.15 $109.15 $106.35 175,165
2020-11-06 $103.21 $104.17 $102.78 $103.74 $101.08 78,351
2020-11-05 $102.30 $103.55 $102.30 $103.40 $100.74 117,270
2020-11-04 $96.73 $99.27 $96.48 $98.47 $95.94 85,218
2020-11-03 $95.78 $96.96 $95.41 $96.79 $94.31 66,289
2020-11-02 $94.42 $95.06 $93.78 $94.51 $92.08 168,660
2020-10-30 $94.08 $94.36 $93.16 $94.13 $91.71 127,745
2020-10-29 $93.83 $95.25 $93.00 $94.77 $92.34 142,884
2020-10-28 $94.52 $94.97 $93.00 $93.90 $91.49 123,500
2020-10-27 $99.15 $99.47 $97.95 $98.10 $95.58 122,638
2020-10-26 $100.34 $100.42 $98.99 $99.42 $96.87 130,071
2020-10-23 $101.43 $101.77 $100.39 $101.77 $99.16 63,745
2020-10-22 $101.15 $101.33 $100.37 $100.51 $97.93 178,578
2020-10-21 $101.38 $102.16 $101.21 $101.42 $98.82 127,585
2020-10-20 $102.37 $102.54 $101.72 $102.14 $99.52 278,481
2020-10-19 $102.03 $102.65 $101.20 $101.30 $98.70 335,842
2020-10-16 $101.02 $102.16 $101.02 $101.88 $99.26 181,920
2020-10-15 $93.73 $100.05 $93.48 $100.05 $97.48 289,429
2020-10-14 $96.76 $97.16 $95.95 $96.00 $93.54 190,279
2020-10-13 $97.69 $98.00 $97.30 $97.95 $95.44 78,421
2020-10-12 $98.34 $99.05 $98.30 $98.94 $96.40 105,129
2020-10-09 $97.01 $98.04 $96.67 $97.93 $95.42 334,096
2020-10-08 $95.69 $96.40 $95.42 $96.25 $93.78 243,978
2020-10-07 $96.33 $97.10 $95.83 $96.85 $94.36 175,910
2020-10-06 $97.75 $97.75 $95.46 $95.94 $93.48 115,056
2020-10-05 $96.87 $97.85 $96.87 $97.85 $95.34 130,619
2020-10-02 $94.09 $96.05 $94.09 $95.76 $93.30 83,981
2020-10-01 $96.06 $96.40 $95.55 $95.91 $93.45 146,065
2020-09-30 $94.85 $94.85 $93.67 $94.23 $91.81 157,563
2020-09-29 $95.75 $96.40 $95.61 $96.00 $93.54 109,447
2020-09-28 $94.69 $94.93 $94.14 $94.34 $91.92 162,977
2020-09-25 $91.78 $93.95 $91.71 $93.95 $91.54 82,065
2020-09-24 $93.99 $94.85 $93.13 $93.90 $91.49 206,223
2020-09-23 $94.00 $94.00 $92.38 $92.44 $90.07 95,757
2020-09-22 $92.86 $92.86 $91.37 $92.53 $90.15 204,353
2020-09-21 $94.03 $94.29 $92.32 $94.00 $91.59 167,090
2020-09-18 $98.88 $99.08 $97.54 $98.80 $96.26 139,157
2020-09-17 $99.59 $100.19 $99.17 $100.18 $97.61 305,657
2020-09-16 $100.55 $101.05 $99.89 $100.23 $97.66 99,007
2020-09-15 $100.82 $100.91 $100.21 $100.38 $97.80 95,229
2020-09-14 $100.00 $100.47 $99.43 $99.70 $97.14 337,741
2020-09-11 $97.60 $99.46 $97.37 $99.00 $96.46 288,090
2020-09-10 $95.95 $96.91 $94.38 $94.79 $92.36 107,396
2020-09-09 $95.30 $95.92 $95.05 $95.14 $92.70 249,145
2020-09-08 $94.37 $95.80 $94.06 $94.89 $92.45 138,792
2020-09-04 $96.42 $96.84 $94.36 $96.56 $94.08 133,543
2020-09-03 $98.44 $98.44 $95.55 $96.22 $93.75 119,617
2020-09-02 $96.69 $97.35 $95.71 $97.35 $94.85 120,929
2020-09-01 $94.19 $95.23 $93.65 $94.42 $92.00 98,342
2020-08-31 $94.75 $94.91 $93.73 $93.74 $91.33 81,958
2020-08-28 $94.43 $94.58 $93.89 $94.57 $92.14 111,786
2020-08-27 $95.87 $95.99 $94.11 $94.64 $92.21 96,891
2020-08-26 $94.55 $95.73 $94.55 $95.72 $93.26 82,051
2020-08-25 $94.29 $94.61 $93.50 $94.32 $91.90 72,406
2020-08-24 $93.20 $93.20 $92.26 $92.90 $90.52 65,435
2020-08-21 $89.92 $91.28 $89.77 $91.11 $88.77 162,379
2020-08-20 $90.20 $91.45 $90.18 $91.19 $88.85 89,131
2020-08-19 $92.26 $92.36 $91.42 $91.42 $89.07 124,587
2020-08-18 $92.84 $92.84 $91.49 $92.13 $89.76 133,723
2020-08-17 $91.90 $92.43 $91.75 $92.42 $90.05 89,754
2020-08-14 $91.00 $91.73 $91.00 $91.54 $89.19 118,176
2020-08-13 $92.73 $92.94 $92.01 $92.36 $89.99 59,653
2020-08-12 $91.22 $92.71 $91.22 $92.38 $90.01 108,480
2020-08-11 $90.73 $90.85 $88.89 $88.99 $86.71 96,628
2020-08-10 $87.96 $88.15 $87.18 $87.95 $85.69 97,767
2020-08-07 $88.40 $88.50 $87.74 $88.50 $86.23 153,954
2020-08-06 $88.55 $89.65 $88.05 $89.50 $87.20 106,970
2020-08-05 $88.99 $89.50 $88.62 $88.89 $86.61 92,187
2020-08-04 $86.80 $87.84 $86.47 $87.70 $85.45 81,635
2020-08-03 $87.34 $88.07 $87.10 $87.78 $85.53 60,735
2020-07-31 $88.00 $88.00 $85.67 $86.29 $84.07 128,005
2020-07-30 $87.92 $89.35 $87.38 $89.04 $86.75 121,449
2020-07-29 $90.75 $91.65 $90.75 $91.46 $89.11 246,351
2020-07-28 $89.87 $91.07 $89.86 $90.09 $87.78 116,467
2020-07-27 $94.68 $95.32 $90.64 $90.80 $88.47 226,743
2020-07-24 $92.68 $93.36 $91.95 $93.22 $90.83 130,846
2020-07-23 $93.01 $93.82 $92.38 $92.55 $90.17 96,617
2020-07-22 $94.00 $94.31 $93.18 $94.15 $91.73 91,439
2020-07-21 $94.13 $94.74 $93.75 $94.00 $91.59 104,878
2020-07-20 $93.84 $94.83 $93.57 $94.55 $92.12 85,035
2020-07-17 $94.30 $94.30 $93.45 $94.00 $91.59 95,573
2020-07-16 $93.58 $93.88 $93.00 $93.02 $90.63 95,638
2020-07-15 $94.46 $95.21 $93.67 $93.71 $91.30 164,360
2020-07-14 $91.25 $93.10 $91.04 $92.67 $90.29 359,245
2020-07-13 $91.44 $93.00 $91.44 $91.50 $89.15 219,664
2020-07-10 $89.80 $91.25 $89.80 $91.00 $88.66 151,117
2020-07-09 $91.94 $91.94 $89.96 $91.00 $88.66 94,047
2020-07-08 $90.52 $91.63 $90.21 $91.49 $89.14 89,673
2020-07-07 $90.74 $91.15 $89.89 $90.41 $88.09 104,303
2020-07-06 $90.75 $91.21 $90.33 $91.04 $88.70 120,532
2020-07-02 $90.00 $90.50 $89.30 $89.99 $87.68 112,455
2020-07-01 $88.27 $89.10 $86.86 $88.80 $85.96 78,575
2020-06-30 $87.14 $88.65 $86.69 $88.43 $85.60 84,175
2020-06-29 $86.92 $88.10 $86.58 $87.80 $84.99 59,882
2020-06-26 $87.77 $88.62 $86.61 $87.40 $84.60 105,537
2020-06-25 $86.18 $87.52 $85.80 $87.29 $84.50 123,274
2020-06-24 $86.80 $87.09 $85.44 $86.02 $83.27 161,882
2020-06-23 $87.99 $88.67 $87.81 $87.81 $85.00 99,640
2020-06-22 $85.10 $86.00 $84.68 $85.80 $83.05 76,246
2020-06-19 $86.50 $86.51 $83.95 $84.06 $81.37 68,955
2020-06-18 $84.15 $84.95 $84.00 $84.43 $81.73 137,169
2020-06-17 $84.88 $85.39 $84.62 $85.00 $82.28 108,590
2020-06-16 $85.35 $85.35 $83.18 $84.65 $81.94 192,594
2020-06-15 $83.00 $85.65 $83.00 $85.26 $82.53 98,407
2020-06-12 $87.07 $87.28 $84.37 $86.29 $83.53 139,829
2020-06-11 $87.20 $87.84 $83.15 $83.63 $80.95 158,730
2020-06-10 $90.75 $91.22 $89.95 $90.71 $87.81 95,159
2020-06-09 $88.98 $90.69 $88.98 $89.70 $86.83 113,584
2020-06-08 $89.75 $90.87 $89.15 $90.85 $87.94 200,680
2020-06-05 $91.22 $91.60 $90.29 $90.42 $87.53 180,950
2020-06-04 $87.31 $88.78 $87.12 $88.32 $85.49 331,262
2020-06-03 $86.67 $89.86 $86.45 $89.10 $86.25 289,451
2020-06-02 $85.40 $86.39 $85.31 $86.39 $83.63 124,045
2020-06-01 $84.17 $85.19 $84.00 $85.19 $82.46 106,940
2020-05-29 $84.30 $84.50 $82.91 $84.15 $81.46 390,019
2020-05-28 $84.03 $86.24 $83.60 $85.07 $82.35 246,542
2020-05-27 $82.40 $82.69 $80.39 $82.69 $80.04 225,467
2020-05-26 $80.41 $80.65 $79.74 $79.76 $77.21 202,868
2020-05-22 $77.55 $77.93 $77.27 $77.91 $75.42 105,723
2020-05-21 $79.07 $79.43 $78.57 $79.05 $76.52 104,308
2020-05-20 $78.89 $79.55 $78.45 $79.37 $76.83 166,284
2020-05-19 $78.14 $78.49 $77.23 $77.36 $74.88 153,462
2020-05-18 $74.14 $76.96 $74.14 $76.64 $74.19 185,646
2020-05-15 $71.53 $72.17 $71.23 $72.06 $69.75 126,081
2020-05-14 $70.60 $72.11 $70.00 $72.11 $69.80 163,851
2020-05-13 $73.12 $73.49 $71.66 $72.23 $69.92 199,553
2020-05-12 $76.13 $76.32 $74.60 $74.68 $72.29 246,482
2020-05-11 $75.71 $76.37 $75.00 $75.96 $73.53 193,639
2020-05-08 $76.30 $77.40 $76.13 $77.09 $74.62 108,544
2020-05-07 $74.98 $75.75 $73.77 $75.12 $72.72 259,366
2020-05-06 $73.29 $73.60 $72.53 $72.88 $70.55 168,651
2020-05-05 $73.83 $74.49 $73.19 $73.30 $70.95 161,789
2020-05-04 $73.05 $74.63 $72.80 $74.43 $72.05 231,534
2020-05-01 $75.00 $77.24 $75.00 $75.87 $73.44 112,284
2020-04-30 $77.79 $77.81 $76.19 $76.98 $74.52 182,553
2020-04-29 $77.60 $78.70 $77.20 $78.50 $75.99 166,936
2020-04-28 $78.18 $78.18 $76.86 $77.15 $74.68 145,647
2020-04-27 $75.19 $76.44 $75.02 $76.20 $73.76 480,211
2020-04-24 $74.64 $75.32 $73.50 $75.06 $72.66 117,680
2020-04-23 $74.56 $76.43 $74.29 $74.56 $72.17 213,694
2020-04-22 $76.51 $77.21 $75.82 $77.02 $74.56 123,353
2020-04-21 $76.13 $77.10 $75.11 $76.04 $73.61 149,222
2020-04-20 $77.60 $78.80 $77.03 $77.14 $74.67 192,102
2020-04-17 $78.06 $78.64 $77.65 $78.52 $76.01 197,591
2020-04-16 $74.81 $75.99 $73.69 $74.75 $71.46 269,471
2020-04-15 $74.19 $75.52 $73.48 $74.25 $70.98 191,368
2020-04-14 $77.24 $77.78 $76.70 $77.58 $74.16 220,629
2020-04-13 $73.25 $76.75 $73.25 $75.90 $72.56 143,928
2020-04-09 $75.93 $77.24 $75.04 $76.69 $73.31 368,529
2020-04-08 $74.94 $75.20 $73.72 $74.85 $71.55 171,905
2020-04-07 $76.62 $76.86 $74.29 $74.55 $71.27 169,165
2020-04-06 $73.90 $74.88 $73.25 $74.27 $71.00 167,483
2020-04-03 $70.45 $70.82 $69.20 $69.82 $66.75 197,604
2020-04-02 $69.27 $71.75 $68.73 $70.98 $67.85 161,544
2020-04-01 $70.74 $71.30 $70.01 $70.60 $67.49 193,217
2020-03-31 $74.14 $75.09 $73.11 $74.41 $71.13 227,837
2020-03-30 $74.23 $78.05 $73.88 $77.50 $74.09 209,213
2020-03-27 $74.47 $77.50 $73.79 $74.46 $71.18 380,408
2020-03-26 $76.40 $80.90 $76.39 $80.51 $76.97 705,642
2020-03-25 $74.60 $80.84 $73.60 $79.98 $76.46 379,923
2020-03-24 $71.99 $73.99 $71.52 $72.86 $69.65 253,772
2020-03-23 $65.72 $68.00 $65.21 $66.53 $63.60 340,402
2020-03-20 $67.97 $67.97 $62.36 $63.21 $60.43 272,937
2020-03-19 $61.89 $63.75 $60.90 $62.51 $59.76 223,768
2020-03-18 $63.01 $64.01 $60.05 $62.53 $59.78 321,165
2020-03-17 $67.59 $69.34 $66.65 $69.00 $65.96 393,158
2020-03-16 $64.15 $67.92 $63.00 $64.25 $61.42 332,915
2020-03-13 $73.85 $73.89 $68.74 $73.57 $70.33 485,144
2020-03-12 $68.46 $70.38 $65.51 $66.81 $63.87 359,199
2020-03-11 $75.69 $75.91 $72.82 $73.66 $70.42 328,166
2020-03-10 $79.13 $79.20 $75.36 $78.61 $75.15 235,998
2020-03-09 $76.49 $78.55 $74.90 $75.46 $72.14 296,851
2020-03-06 $81.70 $81.98 $80.35 $81.47 $77.88 316,768
2020-03-05 $83.95 $84.35 $82.25 $82.95 $79.30 343,296
2020-03-04 $84.92 $87.37 $84.63 $87.11 $83.27 135,806
2020-03-03 $85.42 $86.73 $82.30 $83.22 $79.56 174,763
2020-03-02 $83.22 $85.34 $82.50 $85.32 $81.56 291,851
2020-02-28 $79.81 $82.89 $79.25 $82.72 $79.08 370,235
2020-02-27 $80.00 $82.45 $79.35 $79.35 $75.86 327,695
2020-02-26 $83.48 $84.06 $82.37 $82.50 $78.87 251,535
2020-02-25 $83.78 $83.89 $81.10 $81.52 $77.93 205,286
2020-02-24 $83.46 $84.46 $83.02 $83.15 $79.49 260,023
2020-02-21 $88.43 $88.52 $87.55 $88.02 $84.14 384,444
2020-02-20 $88.89 $89.35 $88.40 $89.00 $85.08 340,468
2020-02-19 $89.67 $90.81 $89.52 $90.61 $86.62 371,514
2020-02-18 $88.21 $88.74 $88.12 $88.65 $84.75 143,031
2020-02-14 $90.69 $90.83 $89.87 $90.09 $86.12 171,705
2020-02-13 $91.42 $91.56 $90.72 $91.43 $87.40 145,208
2020-02-12 $91.69 $92.84 $91.47 $92.66 $88.58 271,435
2020-02-11 $89.93 $90.36 $89.82 $90.36 $86.38 136,911
2020-02-10 $89.93 $90.55 $89.86 $90.55 $86.56 120,362
2020-02-07 $89.87 $90.90 $89.73 $90.00 $86.04 150,834
2020-02-06 $91.81 $91.92 $91.47 $91.84 $87.80 88,206
2020-02-05 $91.20 $91.51 $90.84 $91.28 $87.26 266,610
2020-02-04 $89.91 $90.90 $89.82 $90.62 $86.63 227,706
2020-02-03 $87.50 $88.12 $87.34 $87.58 $83.72 108,174
2020-01-31 $87.53 $87.82 $86.91 $87.18 $83.34 122,481
2020-01-30 $87.93 $88.91 $87.74 $88.85 $84.94 160,361
2020-01-29 $89.80 $90.25 $89.37 $89.65 $85.70 154,046
2020-01-28 $89.44 $90.72 $87.50 $88.92 $85.00 274,227
2020-01-27 $87.93 $88.88 $87.86 $88.67 $84.77 173,511
2020-01-24 $91.87 $91.98 $90.95 $91.19 $87.17 423,146
2020-01-23 $92.00 $92.30 $90.75 $92.27 $88.21 344,698
2020-01-22 $94.36 $94.40 $93.60 $93.60 $89.48 86,913
2020-01-21 $93.55 $94.84 $93.42 $94.06 $89.92 161,078
2020-01-17 $96.69 $97.55 $96.54 $97.18 $92.90 136,312
2020-01-16 $95.93 $96.63 $95.82 $96.45 $92.20 145,445
2020-01-15 $95.77 $96.25 $95.61 $96.18 $91.95 235,296
2020-01-14 $95.55 $95.90 $95.07 $95.70 $91.49 284,391
2020-01-13 $94.72 $95.71 $94.42 $95.47 $91.27 299,963
2020-01-10 $94.09 $94.47 $93.78 $94.08 $89.94 79,249
2020-01-09 $94.07 $94.62 $93.92 $94.50 $90.34 157,693
2020-01-08 $92.30 $93.65 $92.30 $93.30 $89.19 105,028
2020-01-07 $92.90 $93.05 $92.35 $92.54 $88.47 155,120
2020-01-06 $92.05 $93.42 $92.05 $93.42 $89.31 77,450
2020-01-03 $92.81 $93.75 $92.73 $93.44 $89.33 74,503
2020-01-02 $94.00 $94.44 $93.69 $94.28 $90.13 104,399
2019-12-31 $93.15 $93.27 $92.37 $93.27 $89.16 54,955
2019-12-30 $93.40 $93.40 $92.74 $93.07 $88.97 59,520
2019-12-27 $93.12 $93.59 $93.02 $93.31 $89.20 99,306
2019-12-26 $92.06 $92.73 $91.54 $92.26 $88.20 57,552
2019-12-24 $91.90 $91.90 $91.47 $91.53 $87.50 51,600
2019-12-23 $91.50 $92.00 $91.44 $91.72 $87.68 85,803
2019-12-20 $90.33 $91.00 $90.00 $91.00 $86.99 61,125
2019-12-19 $89.12 $89.74 $88.90 $89.48 $85.54 83,840
2019-12-18 $89.44 $89.60 $89.00 $89.30 $85.37 232,421
2019-12-17 $90.35 $90.37 $89.33 $89.67 $85.72 109,359
2019-12-16 $91.49 $91.69 $90.80 $90.99 $86.98 112,924
2019-12-13 $89.79 $90.41 $89.64 $89.83 $85.87 103,733
2019-12-12 $88.50 $89.40 $88.40 $89.04 $85.12 100,943
2019-12-11 $87.74 $88.74 $87.74 $88.63 $84.73 84,916
2019-12-10 $87.74 $88.16 $87.51 $87.98 $84.11 74,123
2019-12-09 $88.47 $88.60 $88.02 $88.02 $84.14 128,998
2019-12-06 $88.76 $88.94 $88.29 $88.60 $84.70 58,720
2019-12-05 $88.07 $88.25 $87.49 $88.10 $84.22 87,753
2019-12-04 $87.48 $87.98 $87.31 $87.90 $84.03 63,797
2019-12-03 $86.21 $87.27 $85.72 $87.00 $82.71 109,291
2019-12-02 $89.14 $89.14 $87.84 $88.37 $84.01 170,117
2019-11-29 $89.71 $90.17 $89.15 $89.32 $84.92 153,496
2019-11-27 $89.94 $90.29 $89.73 $90.10 $85.66 138,639
2019-11-26 $89.90 $90.44 $89.62 $90.16 $85.71 123,382
2019-11-25 $88.26 $89.55 $88.14 $89.37 $84.96 213,373
2019-11-22 $88.03 $88.14 $87.15 $87.39 $83.08 100,916
2019-11-21 $87.44 $87.62 $86.95 $87.23 $82.93 80,768
2019-11-20 $88.33 $88.37 $87.28 $88.00 $83.66 76,540
2019-11-19 $88.20 $88.44 $87.64 $88.39 $84.03 75,000
2019-11-18 $88.79 $89.15 $88.58 $89.03 $84.64 100,472
2019-11-15 $89.65 $89.79 $89.29 $89.48 $85.07 116,343
2019-11-14 $88.44 $88.95 $88.44 $88.84 $84.46 76,508
2019-11-13 $88.79 $88.91 $88.31 $88.64 $84.27 82,660
2019-11-12 $89.03 $89.22 $88.58 $88.85 $84.47 46,053
2019-11-11 $88.62 $89.46 $88.54 $89.21 $84.81 60,202
2019-11-08 $88.81 $89.37 $88.49 $89.35 $84.94 105,524
2019-11-07 $89.18 $89.38 $89.04 $89.31 $84.91 64,926
2019-11-06 $88.55 $88.80 $88.16 $88.46 $84.10 124,414
2019-11-05 $88.08 $88.73 $88.04 $88.73 $84.36 67,990
2019-11-04 $88.38 $88.73 $88.28 $88.55 $84.18 65,953
2019-11-01 $86.80 $87.15 $86.62 $87.02 $82.73 125,387
2019-10-31 $85.64 $85.91 $85.12 $85.35 $81.14 114,750
2019-10-30 $85.46 $86.11 $84.86 $85.88 $81.65 91,954
2019-10-29 $84.53 $84.80 $84.32 $84.67 $80.50 63,584
2019-10-28 $85.39 $85.44 $84.74 $84.90 $80.71 76,719
2019-10-25 $84.54 $85.18 $84.40 $85.18 $80.98 51,702
2019-10-24 $83.21 $84.85 $83.11 $84.85 $80.67 43,063
2019-10-23 $82.66 $83.70 $82.62 $83.68 $79.55 82,695
2019-10-22 $83.35 $84.04 $83.17 $83.51 $79.39 91,850
2019-10-21 $83.65 $83.77 $83.36 $83.77 $79.64 57,909
2019-10-18 $83.56 $83.73 $83.18 $83.51 $79.39 80,986
2019-10-17 $84.15 $84.22 $83.31 $83.71 $79.58 44,113
2019-10-16 $83.65 $83.96 $83.39 $83.64 $79.52 101,465
2019-10-15 $83.63 $84.63 $83.50 $84.17 $80.02 87,495
2019-10-14 $83.33 $83.80 $83.23 $83.78 $79.65 79,185
2019-10-11 $83.41 $83.79 $83.04 $83.04 $78.95 102,288
2019-10-10 $81.29 $83.33 $81.20 $82.42 $78.36 129,135
2019-10-09 $77.70 $81.79 $77.43 $80.79 $76.81 165,721
2019-10-08 $77.12 $77.42 $76.65 $77.23 $73.42 60,669
2019-10-07 $77.20 $77.84 $77.14 $77.41 $73.59 108,538
2019-10-04 $76.76 $77.21 $76.32 $77.10 $73.30 85,372
2019-10-03 $76.44 $76.73 $75.63 $76.73 $72.95 114,227
2019-10-02 $76.27 $76.31 $75.30 $75.56 $71.83 229,705
2019-10-01 $78.67 $78.67 $77.88 $78.21 $74.35 60,740
2019-09-30 $78.42 $79.80 $78.42 $79.35 $75.44 106,011
2019-09-27 $78.62 $78.88 $78.24 $78.52 $74.65 100,834
2019-09-26 $79.24 $79.52 $78.73 $79.22 $75.31 70,249
2019-09-25 $79.35 $79.60 $78.74 $79.28 $75.37 437,138
2019-09-24 $81.24 $81.55 $80.91 $81.16 $77.16 57,507
2019-09-23 $80.10 $80.93 $80.05 $80.78 $76.80 75,677
2019-09-20 $80.85 $81.47 $80.85 $81.27 $77.26 137,681
2019-09-19 $80.85 $81.21 $80.56 $80.86 $76.87 96,684
2019-09-18 $80.75 $80.96 $80.01 $80.65 $76.67 81,778
2019-09-17 $80.45 $81.92 $80.36 $81.69 $77.66 77,725
2019-09-16 $81.32 $81.32 $80.64 $80.72 $76.74 127,395
2019-09-13 $84.71 $84.87 $84.39 $84.55 $80.38 66,553
2019-09-12 $83.80 $84.39 $83.55 $84.15 $80.00 58,608
2019-09-11 $82.61 $83.76 $82.61 $83.59 $79.47 67,381
2019-09-10 $81.77 $82.70 $81.76 $82.25 $78.19 57,354
2019-09-09 $83.42 $83.94 $83.36 $83.55 $79.43 54,606
2019-09-06 $83.57 $83.87 $83.37 $83.66 $79.54 111,866
2019-09-05 $82.96 $83.26 $82.62 $82.70 $78.62 71,308
2019-09-04 $80.99 $81.43 $80.80 $81.42 $77.41 122,682
2019-09-03 $78.12 $78.27 $77.59 $77.98 $74.14 83,474
2019-08-30 $80.50 $80.54 $79.40 $79.79 $75.86 43,826
2019-08-29 $79.93 $80.16 $79.60 $79.92 $75.98 58,598
2019-08-28 $78.50 $78.99 $78.23 $78.93 $75.04 57,736
2019-08-27 $79.60 $79.86 $79.30 $79.46 $75.54 125,413
2019-08-26 $78.70 $78.77 $78.25 $78.63 $74.75 52,742
2019-08-23 $79.53 $80.56 $78.41 $78.41 $74.54 70,064
2019-08-22 $80.79 $80.98 $79.99 $80.24 $76.28 79,143
2019-08-21 $82.02 $82.11 $81.37 $81.37 $77.36 133,249
2019-08-20 $78.59 $79.07 $78.36 $78.85 $74.96 93,936
2019-08-19 $79.14 $79.22 $78.62 $78.62 $74.74 68,638
2019-08-16 $76.64 $77.42 $76.52 $77.42 $73.60 392,258
2019-08-15 $76.77 $77.23 $76.28 $76.93 $73.14 88,317
2019-08-14 $78.11 $78.30 $77.20 $77.34 $73.53 138,388
2019-08-13 $78.72 $81.25 $78.56 $80.81 $76.83 87,006
2019-08-12 $79.81 $80.42 $79.50 $79.67 $75.74 55,559
2019-08-09 $82.12 $82.42 $81.50 $81.98 $77.94 67,397
2019-08-08 $81.41 $82.59 $81.27 $81.97 $77.93 85,851
2019-08-07 $79.73 $81.20 $79.60 $81.12 $77.12 194,198
2019-08-06 $78.95 $79.41 $78.47 $79.06 $75.16 141,395
2019-08-05 $77.38 $77.53 $75.74 $76.22 $72.46 397,271
2019-08-02 $80.88 $80.89 $79.59 $80.18 $76.23 160,627
2019-08-01 $82.92 $83.94 $82.00 $82.37 $78.31 68,762
2019-07-31 $83.53 $83.90 $82.00 $82.73 $78.65 69,119
2019-07-30 $83.16 $83.51 $82.80 $83.51 $79.39 175,482
2019-07-29 $84.43 $84.59 $84.10 $84.59 $80.42 55,975
2019-07-26 $85.28 $85.87 $85.28 $85.74 $81.51 60,848
2019-07-25 $84.51 $84.51 $83.02 $84.30 $80.14 102,713
2019-07-24 $84.64 $88.00 $84.46 $86.10 $81.85 104,893
2019-07-23 $85.49 $85.97 $85.30 $85.48 $81.27 135,934
2019-07-22 $86.09 $86.40 $85.86 $86.30 $82.05 38,651
2019-07-19 $86.56 $86.60 $85.60 $85.60 $81.38 66,032
2019-07-18 $85.74 $86.65 $85.69 $86.56 $82.29 118,723
2019-07-17 $86.71 $86.79 $85.65 $85.75 $81.52 94,465
2019-07-16 $86.15 $86.52 $86.05 $86.13 $81.88 108,913
2019-07-15 $85.87 $86.01 $85.51 $85.62 $81.40 106,959
2019-07-12 $86.34 $86.52 $86.08 $86.52 $82.25 75,580
2019-07-11 $86.37 $86.37 $85.93 $86.22 $81.97 56,616
2019-07-10 $85.89 $86.06 $85.55 $85.72 $81.49 75,662
2019-07-09 $85.32 $86.14 $85.32 $86.00 $81.76 72,651
2019-07-08 $85.45 $85.98 $85.45 $85.98 $81.74 56,716
2019-07-05 $85.19 $85.85 $84.81 $85.70 $81.47 83,462
2019-07-03 $85.71 $85.96 $85.41 $85.74 $81.51 66,005
2019-07-02 $84.91 $85.43 $84.81 $85.24 $81.04 62,822
2019-07-01 $84.90 $84.90 $84.35 $84.62 $80.45 61,099
2019-06-28 $84.77 $85.30 $84.65 $85.11 $80.91 61,753
2019-06-27 $83.52 $83.99 $83.46 $83.66 $79.54 53,834
2019-06-26 $84.13 $84.13 $83.32 $83.32 $79.21 120,411
2019-06-25 $84.71 $84.94 $84.00 $84.13 $79.98 85,003
2019-06-24 $83.90 $84.72 $83.72 $84.35 $80.19 62,050
2019-06-21 $83.29 $83.68 $83.20 $83.50 $79.38 106,874
2019-06-20 $83.65 $83.90 $83.31 $83.65 $79.52 70,376
2019-06-19 $82.12 $82.60 $81.83 $82.25 $78.19 77,690
2019-06-18 $82.13 $82.79 $82.03 $82.40 $78.34 76,324
2019-06-17 $79.94 $80.74 $79.91 $80.35 $76.39 48,359
2019-06-14 $79.63 $79.68 $79.12 $79.33 $75.42 198,466
2019-06-13 $80.02 $80.29 $79.83 $80.07 $76.12 51,181
2019-06-12 $80.72 $80.82 $80.26 $80.27 $76.31 107,584
2019-06-11 $82.11 $82.17 $81.10 $81.62 $77.60 152,513
2019-06-10 $80.85 $81.05 $80.68 $80.86 $76.87 68,943
2019-06-07 $80.38 $81.68 $80.31 $80.99 $77.00 80,844
2019-06-06 $79.40 $79.40 $78.69 $79.16 $75.26 47,950
2019-06-05 $78.90 $78.96 $78.43 $78.54 $74.67 150,127
2019-06-04 $76.69 $77.14 $76.45 $77.00 $73.20 64,717
2019-06-03 $75.48 $76.24 $75.18 $75.87 $72.13 126,396
2019-05-31 $74.58 $75.65 $74.41 $75.49 $71.77 88,242
2019-05-30 $75.63 $76.15 $75.63 $76.15 $72.40 295,097
2019-05-29 $75.39 $75.47 $74.96 $75.47 $71.75 141,306
2019-05-28 $76.26 $76.80 $76.02 $76.02 $72.27 253,910
2019-05-24 $75.26 $75.74 $75.21 $75.74 $72.01 269,645
2019-05-23 $74.18 $74.78 $73.92 $74.40 $70.73 219,796
2019-05-22 $74.76 $75.25 $74.68 $75.00 $71.30 281,087
2019-05-21 $74.87 $74.99 $74.50 $74.96 $71.26 120,007
2019-05-20 $73.81 $73.93 $73.40 $73.80 $70.16 104,641
2019-05-17 $75.92 $76.38 $75.65 $75.80 $72.06 108,890
2019-05-16 $75.05 $76.31 $75.00 $75.93 $72.19 67,433
2019-05-15 $73.64 $75.67 $73.57 $75.64 $71.91 132,265
2019-05-14 $74.48 $75.28 $74.31 $74.82 $71.13 105,231
2019-05-13 $73.10 $73.20 $72.50 $72.80 $69.21 83,822
2019-05-10 $75.25 $76.20 $74.66 $76.00 $72.25 108,367
2019-05-09 $74.48 $75.36 $74.24 $75.36 $71.64 87,378
2019-05-08 $75.33 $76.22 $75.22 $76.04 $72.29 56,170
2019-05-07 $75.53 $75.60 $74.42 $74.78 $71.09 143,981
2019-05-06 $76.43 $77.66 $76.36 $77.56 $73.74 199,902
2019-05-03 $78.90 $79.89 $78.83 $79.85 $75.91 300,198
2019-05-02 $78.15 $78.58 $78.13 $78.29 $74.43 87,727
2019-05-01 $78.68 $79.15 $78.25 $78.35 $74.49 279,977
2019-04-30 $77.75 $78.68 $77.64 $78.58 $74.71 181,562
2019-04-29 $76.80 $77.44 $76.61 $77.39 $73.57 383,924
2019-04-26 $76.97 $77.34 $76.76 $77.32 $73.51 137,939
2019-04-25 $77.19 $77.66 $77.18 $77.48 $73.66 78,190
2019-04-24 $77.76 $78.07 $77.43 $77.59 $73.76 68,877
2019-04-23 $77.41 $77.86 $77.30 $77.86 $74.02 195,955
2019-04-22 $78.89 $79.37 $78.69 $79.12 $74.35 98,422
2019-04-18 $79.28 $79.69 $78.85 $79.36 $74.58 110,631
2019-04-17 $78.91 $79.42 $78.83 $79.27 $74.50 99,109
2019-04-16 $77.73 $78.23 $77.63 $77.87 $73.18 88,727
2019-04-15 $77.62 $77.62 $77.32 $77.34 $72.68 76,200
2019-04-12 $77.55 $77.70 $77.32 $77.70 $73.02 76,070
2019-04-11 $77.61 $77.77 $77.31 $77.52 $72.85 103,357
2019-04-10 $74.11 $76.88 $74.10 $76.16 $71.57 90,866
2019-04-09 $74.25 $74.37 $73.54 $73.64 $69.20 63,012
2019-04-08 $75.08 $75.08 $74.49 $74.78 $70.28 65,016
2019-04-05 $75.11 $75.67 $75.07 $75.46 $70.91 82,317
2019-04-04 $74.74 $75.10 $74.74 $75.05 $70.53 214,838
2019-04-03 $74.94 $75.31 $74.83 $75.17 $70.64 129,949
2019-04-02 $74.56 $75.26 $74.49 $75.22 $70.69 85,945
2019-04-01 $74.51 $75.00 $74.19 $74.87 $70.36 81,733
2019-03-29 $73.55 $73.82 $73.24 $73.71 $69.27 56,776
2019-03-28 $73.08 $73.38 $72.72 $73.14 $68.73 122,791
2019-03-27 $72.88 $73.05 $72.26 $72.85 $68.46 139,718
2019-03-26 $72.87 $73.16 $72.51 $72.65 $68.27 84,664
2019-03-25 $71.42 $71.87 $71.24 $71.85 $67.52 75,765
2019-03-22 $71.20 $71.36 $70.45 $70.67 $66.41 83,688
2019-03-21 $72.20 $72.59 $72.12 $72.59 $68.22 110,318
2019-03-20 $72.62 $73.55 $72.14 $73.13 $68.73 68,775
2019-03-19 $72.60 $72.87 $72.32 $72.43 $68.07 83,278
2019-03-18 $72.13 $72.16 $71.63 $72.08 $67.74 62,174
2019-03-15 $72.16 $72.28 $71.85 $72.15 $67.80 60,691
2019-03-14 $71.05 $71.41 $70.93 $71.31 $67.01 99,259
2019-03-13 $70.37 $70.62 $70.08 $70.35 $66.11 91,029
2019-03-12 $69.19 $69.70 $69.08 $69.62 $65.43 109,064
2019-03-11 $68.37 $69.01 $68.37 $68.97 $64.82 111,380
2019-03-08 $68.43 $68.93 $68.37 $68.85 $64.70 110,998
2019-03-07 $68.97 $68.97 $68.03 $68.12 $64.02 219,593
2019-03-06 $69.78 $69.78 $68.80 $68.86 $64.71 534,415
2019-03-05 $69.62 $70.06 $69.56 $69.91 $65.70 58,915
2019-03-04 $70.28 $70.33 $69.25 $69.66 $65.46 87,294
2019-03-01 $69.64 $69.90 $69.57 $69.89 $65.68 63,350
2019-02-28 $68.67 $68.92 $68.53 $68.61 $64.48 138,647
2019-02-27 $68.79 $68.90 $68.50 $68.66 $64.52 54,529
2019-02-26 $68.85 $69.35 $68.78 $69.06 $64.90 83,271
2019-02-25 $69.04 $69.11 $68.50 $68.50 $64.37 357,475
2019-02-22 $67.71 $68.09 $67.63 $67.88 $63.79 487,223
2019-02-21 $67.46 $67.48 $66.99 $67.14 $63.10 114,342
2019-02-20 $67.27 $67.58 $67.14 $67.32 $63.27 81,154
2019-02-19 $66.59 $67.73 $66.52 $67.51 $63.44 622,297
2019-02-15 $66.95 $66.99 $66.19 $66.30 $62.31 861,024
2019-02-14 $66.36 $66.36 $65.50 $65.61 $61.66 120,563
2019-02-13 $67.02 $67.10 $66.23 $66.27 $62.28 177,952
2019-02-12 $66.42 $66.91 $66.35 $66.84 $62.81 105,417
2019-02-11 $65.20 $65.33 $64.71 $64.82 $60.92 163,025
2019-02-08 $64.03 $64.80 $63.93 $64.74 $60.84 769,316
2019-02-07 $64.56 $64.68 $64.17 $64.30 $60.43 74,136
2019-02-06 $65.53 $65.61 $65.10 $65.16 $61.24 214,934
2019-02-05 $66.08 $66.61 $65.95 $66.16 $62.18 151,756
2019-02-04 $64.41 $64.94 $64.03 $64.88 $60.97 120,317
2019-02-01 $65.06 $65.48 $64.85 $65.07 $61.15 163,970
2019-01-31 $63.42 $64.27 $63.36 $64.25 $60.38 240,959
2019-01-30 $63.58 $64.05 $63.17 $63.97 $60.12 78,786
2019-01-29 $59.54 $62.28 $59.33 $62.00 $58.27 226,173
2019-01-28 $59.06 $59.28 $58.90 $59.17 $55.61 112,054
2019-01-25 $59.43 $59.77 $59.34 $59.47 $55.89 236,168
2019-01-24 $58.47 $58.73 $58.03 $58.50 $54.98 82,762
2019-01-23 $58.78 $58.94 $58.23 $58.50 $54.98 152,013
2019-01-22 $58.22 $58.49 $57.67 $57.76 $54.28 173,734
2019-01-18 $57.48 $57.80 $57.13 $57.65 $54.18 212,023
2019-01-17 $55.96 $56.76 $55.90 $56.55 $53.14 183,583
2019-01-16 $57.20 $57.20 $56.63 $56.75 $53.33 149,386
2019-01-15 $57.39 $57.60 $57.08 $57.48 $54.02 281,406
2019-01-14 $57.40 $57.94 $57.40 $57.69 $54.22 333,924
2019-01-11 $59.32 $59.49 $58.84 $59.10 $55.54 193,559
2019-01-10 $59.54 $59.88 $59.27 $59.80 $56.20 106,547
2019-01-09 $60.60 $60.85 $60.17 $60.44 $56.80 94,755
2019-01-08 $59.74 $59.96 $58.88 $59.39 $55.81 250,117
2019-01-07 $57.43 $57.87 $57.16 $57.79 $54.31 184,858
2019-01-04 $56.28 $57.59 $56.12 $57.39 $53.93 167,634
2019-01-03 $56.15 $56.30 $55.43 $55.57 $52.22 153,982
2019-01-02 $57.78 $57.90 $57.37 $57.90 $54.41 104,315
2018-12-31 $58.93 $59.11 $58.29 $58.46 $54.94 181,505
2018-12-28 $58.13 $58.29 $57.62 $58.01 $54.52 325,853
2018-12-27 $56.08 $57.59 $55.44 $57.54 $54.07 226,618
2018-12-26 $55.99 $56.72 $54.36 $56.72 $53.30 470,885
2018-12-24 $55.37 $56.05 $54.78 $54.81 $51.51 96,071
2018-12-21 $57.39 $57.75 $56.48 $56.66 $53.25 207,843
2018-12-20 $57.25 $57.58 $56.54 $56.75 $53.33 200,209
2018-12-19 $57.44 $58.03 $56.15 $56.36 $52.97 156,901
2018-12-18 $57.83 $58.10 $57.25 $57.58 $54.11 185,110
2018-12-17 $56.28 $56.82 $55.83 $56.30 $52.91 183,418
2018-12-14 $56.71 $57.17 $56.45 $56.45 $53.05 183,871
2018-12-13 $58.10 $58.13 $57.72 $57.96 $54.47 102,905
2018-12-12 $57.81 $58.16 $57.57 $57.59 $54.12 117,417
2018-12-11 $57.23 $57.28 $56.25 $56.69 $53.28 576,357
2018-12-10 $56.26 $56.35 $55.05 $56.01 $52.64 172,716
2018-12-07 $57.61 $57.75 $56.26 $56.67 $53.26 242,664
2018-12-06 $56.90 $57.68 $56.12 $57.67 $54.20 319,007
2018-12-04 $60.01 $60.15 $58.00 $58.19 $54.69 151,770
2018-12-03 $59.78 $60.09 $59.50 $59.81 $56.21 131,098
2018-11-30 $56.42 $57.08 $56.14 $56.83 $53.41 127,740
2018-11-29 $58.86 $59.11 $58.02 $58.57 $54.61 87,759
2018-11-28 $57.93 $59.27 $57.73 $59.03 $55.04 122,425
2018-11-27 $57.43 $57.64 $57.10 $57.63 $53.73 157,697
2018-11-26 $58.35 $58.80 $57.89 $58.15 $54.22 76,314
2018-11-23 $58.02 $58.57 $57.98 $58.54 $54.58 60,269
2018-11-21 $58.87 $59.53 $58.72 $59.08 $55.08 182,941
2018-11-20 $57.71 $58.29 $57.39 $57.68 $53.78 139,685
2018-11-19 $59.91 $59.97 $58.91 $58.92 $54.93 145,324
2018-11-16 $60.09 $60.64 $59.81 $60.55 $56.45 146,870
2018-11-15 $59.66 $60.85 $59.45 $60.78 $56.67 100,518
2018-11-14 $61.15 $61.21 $60.19 $60.82 $56.70 55,992
2018-11-13 $59.65 $60.92 $59.64 $60.37 $56.28 58,428
2018-11-12 $59.44 $59.62 $59.10 $59.21 $55.20 180,566
2018-11-09 $60.20 $60.37 $59.89 $60.32 $56.24 105,520
2018-11-08 $61.91 $61.97 $61.38 $61.38 $57.23 121,086
2018-11-07 $63.57 $63.57 $63.21 $63.51 $59.21 189,544
2018-11-06 $62.70 $63.07 $62.21 $62.67 $58.43 237,539
2018-11-05 $63.04 $63.65 $62.91 $63.56 $59.26 252,512
2018-11-02 $63.67 $63.98 $63.14 $63.78 $59.46 440,468
2018-11-01 $60.54 $61.84 $60.34 $61.77 $57.59 80,779
2018-10-31 $60.69 $61.06 $60.49 $60.58 $56.48 130,954
2018-10-30 $58.42 $59.15 $58.39 $59.13 $55.13 156,082
2018-10-29 $59.95 $60.18 $58.56 $59.17 $55.17 116,448
2018-10-26 $59.57 $60.25 $58.60 $59.71 $55.67 197,182
2018-10-25 $60.28 $60.51 $59.76 $60.24 $56.16 155,223
2018-10-24 $60.27 $60.33 $58.40 $58.46 $54.50 268,553
2018-10-23 $59.35 $60.99 $59.04 $60.70 $56.59 112,876
2018-10-22 $60.89 $60.93 $60.13 $60.61 $56.51 78,647
2018-10-19 $60.37 $60.98 $60.37 $60.71 $56.60 96,992
2018-10-18 $60.33 $60.55 $59.18 $59.55 $55.52 173,272
2018-10-17 $61.16 $61.23 $60.36 $60.84 $56.72 144,492
2018-10-16 $61.01 $61.54 $60.88 $61.35 $57.20 126,798
2018-10-15 $60.22 $60.50 $60.06 $60.10 $56.03 248,214
2018-10-12 $61.15 $61.26 $60.16 $61.12 $56.98 300,190
2018-10-11 $60.95 $61.62 $60.10 $60.53 $56.43 237,240
2018-10-10 $61.29 $61.52 $60.10 $60.54 $56.44 321,387
2018-10-09 $64.50 $66.95 $64.50 $66.57 $62.07 121,166
2018-10-08 $64.54 $65.20 $64.50 $65.16 $60.75 109,534
2018-10-05 $65.59 $66.07 $65.36 $65.82 $61.37 99,228
2018-10-04 $66.73 $66.73 $66.00 $66.14 $61.66 125,900
2018-10-03 $69.83 $69.98 $69.60 $69.71 $64.99 92,737
2018-10-02 $69.31 $69.70 $69.29 $69.48 $64.78 77,079
2018-10-01 $71.12 $71.25 $70.78 $70.82 $66.03 90,605
2018-09-28 $70.94 $70.99 $70.40 $70.49 $65.72 61,557
2018-09-27 $71.35 $71.89 $71.29 $71.37 $66.54 64,583
2018-09-26 $71.70 $72.20 $71.49 $71.68 $66.83 183,626
2018-09-25 $71.76 $72.00 $71.30 $71.41 $66.58 45,334
2018-09-24 $71.82 $71.95 $71.63 $71.78 $66.92 73,346
2018-09-21 $70.97 $71.80 $70.95 $71.57 $66.73 110,378
2018-09-20 $69.26 $70.00 $69.17 $69.86 $65.13 72,320
2018-09-19 $67.61 $68.02 $67.59 $67.73 $63.15 307,105
2018-09-18 $67.06 $67.46 $67.00 $67.19 $62.64 171,877
2018-09-17 $67.67 $67.74 $67.08 $67.13 $62.59 88,132
2018-09-14 $68.24 $68.37 $67.80 $68.08 $63.47 78,017
2018-09-13 $68.15 $68.30 $67.58 $67.98 $63.38 56,143
2018-09-12 $67.36 $67.75 $67.25 $67.43 $62.87 53,955
2018-09-11 $65.30 $66.08 $65.10 $66.04 $61.57 205,959
2018-09-10 $66.31 $66.42 $65.92 $66.15 $61.67 101,465
2018-09-07 $65.11 $65.90 $65.05 $65.52 $61.09 61,018
2018-09-06 $65.80 $66.11 $65.23 $65.60 $61.16 69,965
2018-09-05 $65.90 $65.90 $65.07 $65.58 $61.14 87,943
2018-09-04 $67.57 $67.87 $67.32 $67.70 $63.12 90,858
2018-08-31 $70.39 $70.66 $69.68 $70.09 $65.35 77,115
2018-08-30 $72.46 $72.46 $71.96 $72.13 $67.25 77,473
2018-08-29 $72.14 $72.58 $72.09 $72.50 $67.59 56,434
2018-08-28 $72.60 $72.61 $72.03 $72.14 $67.26 59,976
2018-08-27 $70.33 $70.81 $70.30 $70.81 $66.02 65,140
2018-08-24 $69.60 $69.83 $69.50 $69.72 $65.00 60,110
2018-08-23 $69.58 $69.86 $69.00 $69.16 $64.48 182,059
2018-08-22 $69.09 $69.80 $69.09 $69.55 $64.84 200,433
2018-08-21 $69.04 $69.46 $68.79 $69.21 $64.53 86,074
2018-08-20 $68.23 $68.72 $68.15 $68.68 $64.03 57,243
2018-08-17 $67.20 $68.21 $67.18 $68.14 $63.53 53,122
2018-08-16 $67.29 $68.00 $67.26 $67.58 $63.01 58,230
2018-08-15 $66.43 $66.43 $65.61 $66.23 $61.75 83,894
2018-08-14 $68.36 $68.48 $67.81 $68.39 $63.76 66,818
2018-08-13 $67.53 $67.99 $67.43 $67.80 $63.21 79,848
2018-08-10 $67.78 $67.92 $67.04 $67.49 $62.92 88,328
2018-08-09 $69.83 $70.19 $69.80 $69.80 $65.08 76,028
2018-08-08 $69.68 $69.70 $69.37 $69.59 $64.88 88,397
2018-08-07 $70.07 $70.53 $70.04 $70.42 $65.65 58,540
2018-08-06 $69.04 $69.05 $68.65 $68.86 $64.20 46,604
2018-08-03 $68.16 $68.64 $67.99 $68.62 $63.98 58,776
2018-08-02 $68.62 $68.64 $68.15 $68.56 $63.92 108,960
2018-08-01 $69.97 $69.97 $69.40 $69.70 $64.98 55,804
2018-07-31 $70.08 $70.28 $69.67 $69.71 $64.99 79,600
2018-07-30 $70.63 $70.63 $69.58 $69.72 $65.00 106,522
2018-07-27 $69.94 $70.23 $69.61 $69.83 $65.10 67,451
2018-07-26 $70.91 $71.24 $70.69 $70.91 $66.11 81,993
2018-07-25 $71.71 $72.86 $71.40 $72.82 $67.89 65,661
2018-07-24 $69.70 $72.40 $69.69 $71.58 $66.74 57,129
2018-07-23 $68.31 $68.78 $68.31 $68.78 $64.13 51,271
2018-07-20 $68.68 $69.52 $68.68 $69.42 $64.72 71,233
2018-07-19 $68.68 $68.94 $68.41 $68.63 $63.99 63,932
2018-07-18 $69.19 $69.61 $69.19 $69.48 $64.78 46,020
2018-07-17 $68.51 $69.35 $68.49 $69.26 $64.57 77,937
2018-07-16 $68.73 $68.82 $68.43 $68.65 $64.00 61,961
2018-07-13 $68.62 $69.18 $68.49 $69.11 $64.43 64,168
2018-07-12 $67.28 $67.76 $67.15 $67.76 $63.17 73,088
2018-07-11 $67.31 $68.07 $66.37 $66.67 $62.16 154,298
2018-07-10 $68.60 $68.99 $68.46 $68.89 $64.23 41,776
2018-07-09 $68.07 $68.32 $67.83 $68.26 $63.64 63,069
2018-07-06 $67.19 $67.75 $66.90 $67.55 $62.98 51,838
2018-07-05 $66.22 $66.43 $66.06 $66.42 $61.93 48,757
2018-07-03 $66.82 $66.82 $66.15 $66.21 $61.73 55,308
2018-07-02 $65.62 $65.71 $65.11 $65.71 $61.26 136,296
2018-06-29 $66.47 $67.17 $66.21 $66.30 $61.81 168,172
2018-06-28 $64.62 $65.15 $64.50 $65.07 $60.67 123,804
2018-06-27 $66.09 $66.39 $65.00 $65.29 $60.87 205,778
2018-06-26 $65.65 $66.00 $65.64 $65.71 $61.26 53,988
2018-06-25 $66.26 $66.26 $65.14 $65.30 $60.88 88,835
2018-06-22 $66.75 $67.04 $66.42 $66.88 $62.35 42,960
2018-06-21 $66.53 $66.57 $65.95 $66.31 $61.82 65,915
2018-06-20 $66.57 $66.66 $66.11 $66.55 $62.05 64,585
2018-06-19 $66.79 $67.57 $66.69 $67.57 $63.00 68,849
2018-06-18 $68.67 $69.10 $68.46 $69.10 $64.42 133,222
2018-06-15 $70.13 $70.44 $69.92 $70.34 $65.58 49,870
2018-06-14 $70.52 $70.69 $70.13 $70.24 $65.49 298,780
2018-06-13 $69.98 $70.05 $69.17 $69.38 $64.69 64,992
2018-06-12 $70.58 $70.58 $69.29 $69.57 $64.86 79,442
2018-06-11 $71.11 $71.27 $71.06 $71.15 $66.34 71,626
2018-06-08 $70.57 $71.11 $70.47 $70.97 $66.17 80,578
2018-06-07 $70.00 $70.26 $69.29 $69.67 $64.96 65,143
2018-06-06 $72.21 $72.78 $71.77 $72.70 $67.78 141,549
2018-06-05 $72.22 $72.62 $72.15 $72.37 $67.47 172,842
2018-06-04 $71.12 $71.43 $71.00 $71.26 $66.44 87,363
2018-06-01 $70.32 $70.77 $70.10 $70.69 $65.91 103,888
2018-05-31 $69.82 $70.00 $69.05 $69.88 $65.15 143,388
2018-05-30 $69.68 $70.41 $69.29 $69.85 $65.12 118,111
2018-05-29 $69.41 $69.50 $68.05 $68.32 $63.70 104,570
2018-05-25 $71.00 $71.43 $70.84 $71.33 $66.50 56,629
2018-05-24 $71.87 $71.94 $71.16 $71.85 $66.99 64,148
2018-05-23 $70.81 $71.57 $70.66 $71.56 $66.72 446,330
2018-05-22 $73.02 $73.26 $72.69 $72.79 $67.86 139,999
2018-05-21 $73.35 $73.61 $73.19 $73.59 $68.61 51,861
2018-05-18 $72.31 $72.90 $72.21 $72.72 $67.80 77,233
2018-05-17 $72.50 $72.74 $72.23 $72.45 $67.55 98,333
2018-05-16 $71.38 $72.71 $71.38 $72.56 $67.65 173,810
2018-05-15 $70.30 $70.94 $70.15 $70.74 $65.95 268,862
2018-05-14 $70.55 $70.62 $70.13 $70.17 $65.42 79,320
2018-05-11 $69.75 $70.15 $69.75 $70.15 $65.40 117,300
2018-05-10 $69.82 $69.87 $69.38 $69.87 $65.14 138,819
2018-05-09 $68.98 $69.31 $68.92 $69.11 $64.43 104,221
2018-05-08 $68.69 $69.22 $68.64 $69.22 $64.54 133,655
2018-05-07 $69.10 $69.45 $68.96 $69.30 $64.61 53,295
2018-05-04 $69.57 $70.05 $69.40 $69.97 $65.24 222,701
2018-05-03 $69.95 $70.25 $69.45 $70.11 $65.37 87,138
2018-05-02 $70.04 $70.33 $69.60 $69.86 $65.13 92,495
2018-05-01 $69.22 $69.65 $68.73 $69.45 $64.75 79,832
2018-04-30 $69.17 $69.82 $69.11 $69.43 $64.73 197,351
2018-04-27 $68.57 $69.05 $68.51 $68.99 $64.32 39,207
2018-04-26 $68.20 $68.46 $67.80 $68.19 $63.58 57,618
2018-04-25 $68.35 $68.45 $67.90 $68.38 $63.75 154,839
2018-04-24 $68.50 $70.00 $68.40 $70.00 $65.26 157,269
2018-04-23 $68.41 $68.71 $68.16 $68.46 $63.83 100,309
2018-04-20 $68.24 $68.69 $67.91 $68.44 $63.81 63,409
2018-04-19 $68.78 $68.80 $68.21 $68.47 $63.84 200,985
2018-04-18 $69.68 $70.25 $69.40 $70.11 $65.37 185,112
2018-04-17 $69.44 $69.44 $68.86 $69.17 $64.49 457,722
2018-04-16 $68.97 $69.25 $68.73 $69.21 $64.53 97,184
2018-04-13 $68.79 $68.86 $68.30 $68.51 $63.87 122,887
2018-04-12 $69.02 $69.14 $68.82 $68.91 $63.47 95,467
2018-04-11 $68.39 $69.02 $68.39 $68.50 $63.09 74,392
2018-04-10 $67.62 $68.08 $67.14 $67.83 $62.47 99,696
2018-04-09 $64.52 $66.91 $64.25 $66.58 $61.32 144,837
2018-04-06 $64.68 $64.81 $63.76 $64.01 $58.96 229,975
2018-04-05 $64.12 $64.79 $64.08 $64.66 $59.55 95,997
2018-04-04 $61.75 $63.61 $61.75 $63.61 $58.59 70,647
2018-04-03 $62.48 $63.06 $62.25 $62.99 $58.02 116,648
2018-04-02 $62.08 $62.08 $59.86 $60.54 $55.76 100,686
2018-03-29 $61.83 $62.02 $61.35 $61.65 $56.78 105,298
2018-03-28 $59.88 $60.67 $59.71 $60.35 $55.58 227,562
2018-03-27 $60.83 $61.02 $59.79 $59.79 $55.07 109,604
2018-03-26 $60.81 $61.48 $60.23 $61.44 $56.59 124,244
2018-03-23 $60.34 $60.70 $59.35 $59.47 $54.77 83,709
2018-03-22 $61.19 $61.46 $60.64 $60.71 $55.92 42,309
2018-03-21 $62.18 $62.38 $61.66 $61.99 $57.10 232,711
2018-03-20 $60.90 $61.73 $60.83 $61.63 $56.76 141,992
2018-03-19 $60.81 $60.85 $60.29 $60.78 $55.98 153,169
2018-03-16 $60.61 $61.07 $60.61 $60.79 $55.99 51,535
2018-03-15 $60.66 $61.09 $60.56 $60.90 $56.09 47,624
2018-03-14 $60.61 $60.61 $59.94 $60.25 $55.49 210,627
2018-03-13 $60.99 $60.99 $59.95 $60.09 $55.35 99,094
2018-03-12 $60.53 $60.95 $60.47 $60.82 $56.02 275,283
2018-03-09 $60.58 $60.76 $60.46 $60.60 $55.82 104,940
2018-03-08 $60.71 $60.71 $60.19 $60.34 $55.58 43,933
2018-03-07 $59.50 $60.21 $59.50 $60.19 $55.44 49,072
2018-03-06 $60.08 $60.29 $59.85 $60.03 $55.29 62,651
2018-03-05 $59.10 $59.81 $58.90 $59.81 $55.09 77,239
2018-03-02 $59.28 $59.48 $58.54 $59.42 $54.73 60,967
2018-03-01 $59.33 $59.71 $58.52 $59.28 $54.60 114,571
2018-02-28 $60.33 $60.60 $59.85 $59.98 $55.24 69,954
2018-02-27 $60.72 $60.83 $60.10 $60.10 $55.35 73,980
2018-02-26 $61.62 $61.86 $61.16 $61.84 $56.96 224,378
2018-02-23 $60.45 $61.00 $60.44 $60.96 $56.15 61,960
2018-02-22 $60.15 $60.47 $59.98 $60.15 $55.40 78,764
2018-02-21 $60.56 $61.16 $60.19 $60.22 $55.47 107,356
2018-02-20 $60.51 $60.66 $59.97 $60.16 $55.41 112,430
2018-02-16 $61.71 $61.99 $61.55 $61.94 $57.05 216,309
2018-02-15 $60.66 $61.42 $60.52 $61.26 $56.42 123,574
2018-02-14 $58.48 $60.55 $58.48 $60.55 $55.77 82,278
2018-02-13 $58.68 $59.18 $58.45 $59.10 $54.43 85,417
2018-02-12 $59.00 $59.84 $58.80 $59.70 $54.99 106,868
2018-02-09 $57.90 $58.16 $56.00 $57.63 $53.08 128,757
2018-02-08 $59.46 $59.49 $57.49 $57.81 $53.25 124,071
2018-02-07 $59.52 $60.44 $59.41 $59.85 $55.12 157,558
2018-02-06 $58.04 $59.80 $58.01 $59.80 $55.08 156,184
2018-02-05 $60.31 $60.65 $58.01 $58.18 $53.59 153,139
2018-02-02 $62.22 $62.25 $61.40 $61.45 $56.60 168,216
2018-02-01 $62.58 $63.20 $62.54 $63.09 $58.11 111,682
2018-01-31 $62.96 $63.08 $62.51 $62.68 $57.73 197,992
2018-01-30 $62.64 $62.70 $62.19 $62.41 $57.48 122,231
2018-01-29 $62.58 $62.73 $62.23 $62.61 $57.67 173,427
2018-01-26 $62.51 $62.82 $62.25 $62.63 $57.68 126,611
2018-01-25 $60.67 $62.05 $59.90 $61.94 $57.05 111,161
2018-01-24 $60.60 $60.68 $59.68 $59.97 $55.24 83,441
2018-01-23 $59.97 $60.32 $59.85 $60.05 $55.31 77,028
2018-01-22 $59.35 $59.79 $59.11 $59.71 $55.00 91,365
2018-01-19 $58.93 $59.06 $58.60 $58.99 $54.33 96,855
2018-01-18 $58.52 $58.77 $58.22 $58.46 $53.84 80,353
2018-01-17 $59.49 $59.58 $59.11 $59.38 $54.69 81,969
2018-01-16 $59.55 $59.56 $59.15 $59.30 $54.62 108,084
2018-01-12 $58.54 $58.98 $58.40 $58.96 $54.30 138,280
2018-01-11 $57.78 $57.90 $57.52 $57.73 $53.17 118,594
2018-01-10 $58.42 $58.47 $57.65 $57.86 $53.29 113,979
2018-01-09 $58.89 $58.89 $58.44 $58.84 $54.19 72,246
2018-01-08 $58.69 $58.90 $58.62 $58.90 $54.25 166,135
2018-01-05 $59.63 $60.20 $59.51 $60.18 $55.43 64,794
2018-01-04 $59.48 $59.52 $59.00 $59.11 $54.44 110,505
2018-01-03 $58.04 $58.55 $58.04 $58.41 $53.80 54,255
2018-01-02 $58.13 $58.40 $57.97 $58.25 $53.65 66,043
2017-12-29 $59.32 $59.32 $58.70 $58.70 $54.07 40,842
2017-12-28 $59.63 $59.74 $59.14 $59.28 $54.60 65,316
2017-12-27 $59.80 $59.98 $59.60 $59.77 $55.05 93,802
2017-12-26 $59.86 $59.86 $59.03 $59.49 $54.79 43,044
2017-12-22 $59.41 $59.48 $58.98 $59.24 $54.56 58,147
2017-12-21 $59.43 $60.03 $59.43 $59.76 $55.04 83,277
2017-12-20 $59.75 $59.80 $59.39 $59.49 $54.79 184,455
2017-12-19 $59.78 $59.99 $59.59 $59.89 $55.16 231,690
2017-12-18 $59.56 $60.00 $59.51 $59.77 $55.05 59,382
2017-12-15 $57.85 $57.86 $57.53 $57.83 $53.26 55,379
2017-12-14 $58.12 $58.18 $57.35 $57.42 $52.89 56,309
2017-12-13 $57.64 $58.32 $57.54 $58.24 $53.64 43,567
2017-12-12 $57.72 $57.89 $57.57 $57.86 $53.29 64,227
2017-12-11 $58.23 $58.25 $57.95 $58.22 $53.62 58,597
2017-12-08 $58.45 $58.58 $58.12 $58.28 $53.68 82,189
2017-12-07 $57.90 $58.44 $57.90 $58.22 $53.62 204,154
2017-12-06 $58.72 $59.11 $58.58 $58.62 $53.64 246,685
2017-12-05 $58.34 $58.78 $58.02 $58.35 $53.39 89,861
2017-12-04 $58.50 $58.65 $57.94 $58.00 $53.07 51,999
2017-12-01 $58.44 $58.44 $57.86 $58.05 $53.12 60,245
2017-11-30 $58.60 $58.63 $58.25 $58.33 $53.38 59,514
2017-11-29 $58.75 $58.88 $58.04 $58.12 $53.18 51,742
2017-11-28 $58.79 $58.85 $58.63 $58.79 $53.80 70,362
2017-11-27 $59.46 $59.46 $58.85 $59.02 $54.01 56,555
2017-11-24 $59.46 $59.61 $59.39 $59.54 $54.48 33,079
2017-11-22 $58.54 $58.63 $58.20 $58.49 $53.52 71,516
2017-11-21 $58.62 $59.15 $58.62 $59.15 $54.13 56,195
2017-11-20 $58.48 $58.62 $58.38 $58.48 $53.51 90,288
2017-11-17 $58.20 $58.32 $57.87 $58.25 $53.30 82,068
2017-11-16 $58.17 $58.28 $57.98 $58.12 $53.18 66,674
2017-11-15 $57.72 $58.05 $57.55 $57.56 $52.67 62,846
2017-11-14 $57.70 $58.08 $57.59 $58.05 $53.12 68,409
2017-11-13 $57.13 $57.57 $57.13 $57.57 $52.68 132,091
2017-11-10 $58.28 $58.28 $57.86 $58.02 $53.09 267,330
2017-11-09 $58.16 $58.48 $57.76 $58.17 $53.23 58,720
2017-11-08 $59.09 $59.24 $58.96 $59.09 $54.07 83,461
2017-11-07 $59.56 $59.65 $59.22 $59.51 $54.46 58,643
2017-11-06 $59.92 $60.34 $59.92 $60.25 $55.13 118,120
2017-11-03 $60.02 $60.15 $59.85 $60.00 $54.90 61,781
2017-11-02 $59.64 $59.65 $59.26 $59.65 $54.58 58,210
2017-11-01 $59.78 $59.78 $59.22 $59.39 $54.35 81,743
2017-10-31 $59.53 $59.82 $59.39 $59.67 $54.60 75,720
2017-10-30 $58.92 $59.40 $58.92 $59.39 $54.35 59,762
2017-10-27 $59.02 $59.02 $58.56 $58.93 $53.93 57,698
2017-10-26 $57.57 $58.29 $57.45 $58.09 $53.16 74,676
2017-10-25 $57.58 $57.82 $57.26 $57.68 $52.78 170,960
2017-10-24 $56.59 $58.15 $56.46 $58.05 $53.12 103,476
2017-10-23 $56.73 $56.73 $56.41 $56.54 $51.74 87,732
2017-10-20 $56.10 $56.23 $55.96 $56.04 $51.28 53,058
2017-10-19 $56.49 $56.88 $56.49 $56.86 $52.03 43,088
2017-10-18 $56.64 $56.86 $56.56 $56.82 $51.99 60,219
2017-10-17 $56.28 $56.42 $56.19 $56.41 $51.62 94,315
2017-10-16 $56.66 $56.83 $56.62 $56.76 $51.94 51,902
2017-10-13 $57.25 $57.40 $57.15 $57.18 $52.32 52,589
2017-10-12 $56.93 $57.09 $56.82 $56.94 $52.10 116,258
2017-10-11 $56.49 $56.79 $56.36 $56.67 $51.86 62,266
2017-10-10 $55.79 $56.20 $55.74 $56.03 $51.27 317,914
2017-10-09 $54.22 $56.39 $54.19 $56.20 $51.43 31,650
2017-10-06 $53.79 $54.24 $53.79 $54.16 $49.56 45,667
2017-10-05 $54.93 $55.01 $54.71 $54.95 $50.28 59,829
2017-10-04 $55.03 $55.31 $54.90 $55.25 $50.56 61,121
2017-10-03 $55.15 $55.28 $55.15 $55.26 $50.57 54,396
2017-10-02 $54.90 $54.93 $54.66 $54.78 $50.13 128,995
2017-09-29 $54.82 $55.33 $54.70 $55.31 $50.61 80,369
2017-09-28 $54.29 $54.47 $54.25 $54.41 $49.79 66,021
2017-09-27 $54.14 $54.37 $54.12 $54.25 $49.64 99,046
2017-09-26 $54.44 $54.66 $54.37 $54.60 $49.96 84,377
2017-09-25 $54.80 $55.07 $54.47 $54.66 $50.02 51,176
2017-09-22 $55.06 $55.19 $54.99 $55.05 $50.37 142,784
2017-09-21 $54.74 $54.97 $54.58 $54.84 $50.18 48,861
2017-09-20 $55.28 $55.30 $54.64 $54.88 $50.22 56,381
2017-09-19 $54.84 $55.16 $54.73 $55.07 $50.39 93,027
2017-09-18 $54.69 $54.84 $54.64 $54.79 $50.14 42,440
2017-09-15 $54.92 $55.04 $54.79 $54.94 $50.27 54,571
2017-09-14 $54.37 $54.79 $54.34 $54.77 $50.12 323,774
2017-09-13 $55.00 $55.03 $54.72 $54.81 $50.16 110,660
2017-09-12 $54.14 $54.61 $54.14 $54.57 $49.94 548,218
2017-09-11 $53.70 $54.10 $53.70 $54.00 $49.41 118,621
2017-09-08 $52.70 $52.99 $52.63 $52.88 $48.39 39,528
2017-09-07 $53.00 $53.00 $52.74 $52.80 $48.32 44,575
2017-09-06 $52.16 $52.20 $52.00 $52.14 $47.71 50,794
2017-09-05 $51.94 $52.18 $51.45 $51.54 $47.16 68,573
2017-09-01 $52.86 $52.96 $52.53 $52.65 $48.18 55,729
2017-08-31 $52.54 $52.64 $52.25 $52.58 $48.11 66,013
2017-08-30 $52.18 $52.26 $51.96 $52.17 $47.74 60,078
2017-08-29 $51.52 $52.14 $51.52 $52.05 $47.62 67,529
2017-08-28 $51.91 $51.95 $51.58 $51.69 $47.30 69,444
2017-08-25 $51.65 $51.91 $51.49 $51.69 $47.30 41,268
2017-08-24 $51.41 $51.57 $51.30 $51.52 $47.14 38,688
2017-08-23 $51.28 $51.35 $51.15 $51.33 $46.97 49,549
2017-08-22 $51.41 $51.60 $51.36 $51.60 $47.22 56,086
2017-08-21 $51.19 $51.35 $51.02 $51.29 $46.93 79,011
2017-08-18 $50.91 $51.22 $50.75 $51.17 $46.82 47,107
2017-08-17 $51.57 $51.74 $51.13 $51.13 $46.79 65,517
2017-08-16 $51.38 $51.53 $51.21 $51.35 $46.99 44,973
2017-08-15 $50.86 $51.10 $50.72 $51.06 $46.72 46,770
2017-08-14 $51.10 $51.17 $50.91 $50.98 $46.65 43,222
2017-08-11 $50.67 $50.84 $50.51 $50.56 $46.27 48,689
2017-08-10 $50.81 $50.84 $50.38 $50.42 $46.14 63,259
2017-08-09 $50.97 $51.17 $50.87 $51.17 $46.82 54,910
2017-08-08 $52.21 $52.43 $52.02 $52.12 $47.69 44,836
2017-08-07 $52.24 $52.48 $52.22 $52.48 $48.02 63,032
2017-08-04 $52.09 $52.44 $52.04 $52.29 $47.85 63,240
2017-08-03 $52.07 $52.33 $50.96 $52.02 $47.60 80,340
2017-08-02 $51.12 $51.22 $50.95 $51.14 $46.80 49,512
2017-08-01 $51.05 $51.15 $50.83 $50.88 $46.56 56,628
2017-07-31 $50.32 $50.36 $50.00 $50.30 $46.03 76,376
2017-07-28 $49.94 $50.11 $49.81 $50.03 $45.78 60,378
2017-07-27 $50.36 $50.68 $50.07 $50.19 $45.93 172,956
2017-07-26 $50.92 $51.92 $50.58 $51.60 $47.22 74,539
2017-07-25 $51.42 $51.53 $50.96 $51.12 $46.78 47,068
2017-07-24 $50.94 $51.20 $50.84 $51.14 $46.80 55,619
2017-07-21 $51.37 $51.44 $51.07 $51.44 $47.07 144,988
2017-07-20 $51.65 $51.79 $51.28 $51.75 $47.35 63,921
2017-07-19 $51.22 $51.38 $51.05 $51.36 $47.00 56,320
2017-07-18 $50.67 $50.82 $50.60 $50.82 $46.50 47,789
2017-07-17 $50.87 $51.17 $50.83 $51.05 $46.71 68,161
2017-07-14 $50.19 $50.46 $49.95 $50.46 $46.17 75,500
2017-07-13 $49.72 $49.76 $49.19 $49.41 $45.21 63,650
2017-07-12 $49.31 $49.54 $49.31 $49.49 $45.29 46,456
2017-07-11 $48.98 $49.30 $48.88 $49.30 $45.11 49,450
2017-07-10 $49.46 $49.57 $49.31 $49.55 $45.34 72,881
2017-07-07 $49.55 $49.61 $49.23 $49.55 $45.34 61,340
2017-07-06 $49.63 $50.13 $49.48 $49.98 $45.74 58,546
2017-07-05 $50.33 $50.54 $50.17 $50.45 $46.17 49,562
2017-07-03 $50.09 $50.20 $50.03 $50.12 $45.86 48,842
2017-06-30 $50.38 $50.48 $49.80 $50.22 $45.95 238,475
2017-06-29 $50.52 $50.52 $49.66 $49.92 $45.68 130,661
2017-06-28 $51.64 $51.82 $51.43 $51.77 $47.37 65,269
2017-06-27 $51.70 $52.05 $51.55 $51.83 $47.43 56,113
2017-06-26 $51.99 $51.99 $51.52 $51.66 $47.27 49,017
2017-06-23 $51.54 $51.95 $51.50 $51.86 $47.46 102,854
2017-06-22 $51.69 $51.71 $51.55 $51.62 $47.24 87,303
2017-06-21 $51.34 $51.75 $51.34 $51.75 $47.35 96,324
2017-06-20 $52.33 $52.35 $51.59 $51.71 $47.32 175,311
2017-06-19 $51.84 $52.08 $51.75 $51.82 $47.42 386,082
2017-06-16 $50.96 $51.76 $50.93 $51.76 $47.36 107,030
2017-06-15 $50.22 $50.71 $50.22 $50.68 $46.38 123,713
2017-06-14 $51.43 $51.49 $50.88 $51.11 $46.77 90,891
2017-06-13 $51.00 $51.28 $50.84 $51.24 $46.89 223,451
2017-06-12 $50.48 $50.52 $50.05 $50.23 $45.96 102,697
2017-06-09 $50.82 $51.04 $50.68 $50.94 $46.61 87,908
2017-06-08 $50.90 $51.18 $50.73 $51.18 $46.83 118,003
2017-06-07 $51.66 $51.77 $51.23 $51.37 $47.01 69,549
2017-06-06 $51.23 $51.30 $50.90 $51.05 $46.71 91,341
2017-06-05 $51.82 $51.94 $51.74 $51.90 $47.49 58,165
2017-06-02 $52.13 $52.37 $52.01 $52.36 $47.91 91,449
2017-06-01 $51.38 $51.60 $51.38 $51.60 $47.22 50,143
2017-05-31 $51.33 $51.45 $51.00 $51.18 $46.83 79,684
2017-05-30 $50.58 $50.74 $50.51 $50.70 $46.39 71,809
2017-05-26 $50.67 $50.88 $50.58 $50.88 $46.56 59,336
2017-05-25 $51.29 $51.62 $51.19 $51.36 $47.00 95,403
2017-05-24 $50.76 $51.06 $50.65 $51.06 $46.72 76,178
2017-05-23 $51.20 $51.21 $50.79 $50.90 $46.58 44,871
2017-05-22 $51.19 $51.39 $51.19 $51.39 $47.03 52,554
2017-05-19 $51.28 $51.36 $51.16 $51.22 $46.87 99,581
2017-05-18 $50.70 $51.04 $50.67 $50.84 $46.52 97,368
2017-05-17 $50.88 $51.04 $50.39 $50.40 $46.12 106,628
2017-05-16 $51.46 $51.58 $51.33 $51.35 $46.99 237,355
2017-05-15 $50.60 $50.82 $50.55 $50.80 $46.49 74,091
2017-05-12 $50.38 $50.71 $50.28 $50.69 $46.38 60,749
2017-05-11 $50.64 $50.85 $50.29 $50.81 $46.49 79,041
2017-05-10 $50.45 $50.49 $50.25 $50.39 $46.11 95,794
2017-05-09 $50.81 $51.12 $50.64 $50.74 $46.43 157,290
2017-05-08 $51.66 $51.66 $51.00 $51.13 $46.79 137,205
2017-05-05 $52.20 $52.72 $52.14 $52.72 $48.24 79,849
2017-05-04 $50.93 $51.56 $50.93 $51.56 $47.18 169,728
2017-05-03 $50.25 $50.45 $50.15 $50.27 $46.00 42,554
2017-05-02 $49.40 $49.92 $49.25 $49.91 $45.67 114,320
2017-05-01 $49.50 $49.70 $49.30 $49.57 $45.36 46,075
2017-04-28 $49.48 $49.61 $49.27 $49.38 $44.62 46,804
2017-04-27 $48.89 $49.18 $48.78 $49.11 $44.38 79,037
2017-04-26 $49.22 $49.26 $48.72 $48.90 $44.19 123,883
2017-04-25 $48.59 $49.26 $48.48 $49.25 $44.50 158,438
2017-04-24 $46.59 $46.72 $46.43 $46.72 $42.22 142,953
2017-04-21 $44.45 $44.50 $44.24 $44.44 $40.16 150,448
2017-04-20 $44.42 $44.77 $44.36 $44.49 $40.20 112,958
2017-04-19 $43.99 $44.02 $43.64 $43.71 $39.50 41,602
2017-04-18 $43.68 $43.94 $43.50 $43.82 $39.60 123,618
2017-04-17 $43.72 $45.09 $43.72 $43.99 $39.75 81,267
2017-04-13 $43.79 $44.08 $43.64 $43.85 $39.62 39,638
2017-04-12 $44.41 $44.60 $44.20 $44.54 $39.74 54,230
2017-04-11 $44.48 $44.61 $43.98 $44.44 $39.65 85,920
2017-04-10 $43.82 $45.50 $43.80 $45.37 $40.48 260,297
2017-04-07 $44.04 $44.45 $43.99 $44.29 $39.52 43,091
2017-04-06 $44.21 $44.24 $43.98 $44.10 $39.35 67,532
2017-04-05 $43.65 $43.76 $43.42 $43.59 $38.89 85,595
2017-04-04 $43.92 $44.14 $43.83 $44.11 $39.36 122,432
2017-04-03 $43.91 $43.91 $43.42 $43.73 $39.02 86,647
2017-03-31 $43.43 $43.99 $43.41 $43.96 $39.22 40,360
2017-03-30 $43.57 $43.60 $43.31 $43.32 $38.65 48,166
2017-03-29 $43.45 $43.65 $43.38 $43.64 $38.94 40,457
2017-03-28 $43.63 $43.72 $43.49 $43.66 $38.96 42,469
2017-03-27 $43.95 $43.95 $43.75 $43.86 $39.14 62,769
2017-03-24 $43.47 $43.47 $43.29 $43.39 $38.72 40,752
2017-03-23 $43.15 $43.55 $43.10 $43.44 $38.76 43,169
2017-03-22 $42.85 $43.20 $42.82 $43.14 $38.49 46,493
2017-03-21 $43.23 $43.33 $42.75 $42.84 $38.23 64,318
2017-03-20 $43.29 $43.30 $42.89 $42.99 $38.36 77,369
2017-03-17 $43.14 $43.39 $43.00 $43.29 $38.63 151,046
2017-03-16 $42.86 $42.95 $42.61 $42.77 $38.16 43,107
2017-03-15 $41.97 $42.55 $41.90 $42.53 $37.95 42,808
2017-03-14 $42.07 $42.22 $42.01 $42.08 $37.55 56,019
2017-03-13 $42.08 $42.31 $42.06 $42.29 $37.73 80,296
2017-03-10 $41.73 $42.00 $41.65 $41.94 $37.42 50,786
2017-03-09 $41.32 $41.50 $41.24 $41.45 $36.98 136,610
2017-03-08 $41.18 $41.24 $40.90 $41.02 $36.60 48,802
2017-03-07 $40.89 $41.03 $40.80 $40.98 $36.57 62,494
2017-03-06 $41.15 $41.16 $40.91 $41.01 $36.59 97,274
2017-03-03 $40.92 $41.34 $40.80 $41.34 $36.89 48,616
2017-03-02 $40.82 $40.93 $40.75 $40.75 $36.36 40,981
2017-03-01 $41.15 $41.37 $41.13 $41.21 $36.77 81,158
2017-02-28 $40.14 $40.32 $40.03 $40.12 $35.80 363,385
2017-02-27 $40.07 $40.44 $40.07 $40.38 $36.03 111,432
2017-02-24 $40.09 $40.50 $40.05 $40.46 $36.10 134,918
2017-02-23 $40.65 $40.74 $40.53 $40.70 $36.32 286,280
2017-02-22 $40.58 $40.75 $40.42 $40.70 $36.32 73,780
2017-02-21 $40.07 $40.18 $39.96 $40.18 $35.85 111,894
2017-02-17 $40.04 $40.08 $39.61 $39.75 $35.47 223,633
2017-02-16 $40.27 $40.55 $40.25 $40.48 $36.12 91,753
2017-02-15 $39.73 $40.12 $39.71 $40.03 $35.72 40,573
2017-02-14 $40.26 $40.36 $40.03 $40.30 $35.96 64,044
2017-02-13 $40.24 $40.34 $40.20 $40.26 $35.92 47,807
2017-02-10 $39.13 $39.49 $39.11 $39.44 $35.19 70,067
2017-02-09 $39.39 $39.57 $39.34 $39.48 $35.23 43,597
2017-02-08 $39.17 $39.18 $38.95 $39.03 $34.83 114,295
2017-02-07 $39.43 $39.52 $39.31 $39.46 $35.21 66,894
2017-02-06 $39.84 $39.92 $39.64 $39.77 $35.49 35,910
2017-02-03 $40.68 $40.82 $40.65 $40.77 $36.38 57,357
2017-02-02 $40.50 $40.56 $40.26 $40.43 $36.07 65,098
2017-02-01 $40.64 $40.68 $40.35 $40.56 $36.19 39,717
2017-01-31 $40.43 $40.58 $40.27 $40.49 $36.12 57,673
2017-01-30 $39.46 $39.54 $39.29 $39.43 $35.18 130,947
2017-01-27 $39.77 $40.08 $39.75 $39.82 $35.53 53,802
2017-01-26 $40.59 $41.64 $40.45 $41.63 $37.15 237,159
2017-01-25 $41.09 $41.29 $40.97 $41.29 $36.84 176,938
2017-01-24 $40.51 $40.79 $40.34 $40.70 $36.32 79,049
2017-01-23 $41.02 $41.07 $40.71 $41.06 $36.64 55,311
2017-01-20 $40.61 $40.80 $40.58 $40.72 $36.33 53,959
2017-01-19 $40.24 $40.47 $40.16 $40.41 $36.06 109,839
2017-01-18 $40.05 $40.23 $39.89 $40.11 $35.79 103,530
2017-01-17 $39.85 $40.04 $39.80 $39.97 $35.66 68,021
2017-01-13 $40.04 $40.08 $39.94 $39.99 $35.68 129,327
2017-01-12 $39.63 $39.89 $39.62 $39.79 $35.50 208,525
2017-01-11 $38.35 $38.84 $38.22 $38.71 $34.54 224,810
2017-01-10 $38.11 $38.34 $38.06 $38.12 $34.01 202,190
2017-01-09 $37.86 $38.32 $37.82 $38.24 $34.12 60,176
2017-01-06 $37.71 $37.89 $37.66 $37.66 $33.60 54,040
2017-01-05 $37.20 $37.50 $37.07 $37.50 $33.46 180,146
2017-01-04 $37.15 $37.35 $37.10 $37.25 $33.24 52,015
2017-01-03 $37.55 $37.61 $37.24 $37.38 $33.35 56,385
2016-12-30 $38.01 $38.25 $37.89 $38.00 $33.90 37,376
2016-12-29 $37.49 $37.63 $37.46 $37.62 $33.57 50,754
2016-12-28 $37.46 $37.56 $37.31 $37.53 $33.49 38,149
2016-12-27 $37.45 $37.67 $37.45 $37.50 $33.46 44,333
2016-12-23 $37.41 $37.51 $37.41 $37.46 $33.42 44,078
2016-12-22 $37.52 $37.57 $37.39 $37.49 $33.45 69,083
2016-12-21 $37.42 $37.49 $37.31 $37.45 $33.42 57,582
2016-12-20 $36.96 $37.20 $36.91 $37.16 $33.15 145,469
2016-12-19 $37.26 $37.45 $37.16 $37.17 $33.17 185,759
2016-12-16 $37.23 $37.55 $37.17 $37.45 $33.42 228,875
2016-12-15 $37.08 $37.12 $36.82 $36.90 $32.92 83,422
2016-12-14 $37.56 $37.76 $36.99 $36.99 $33.01 61,627
2016-12-13 $37.77 $37.96 $37.72 $37.72 $33.66 110,431
2016-12-12 $37.26 $37.49 $37.15 $37.45 $33.42 66,956
2016-12-09 $37.28 $37.34 $37.00 $37.27 $33.25 74,034
2016-12-08 $37.41 $37.54 $37.15 $37.36 $33.34 53,474
2016-12-07 $37.23 $38.19 $37.23 $38.00 $33.62 62,054
2016-12-06 $36.96 $37.28 $36.79 $37.24 $32.95 117,691
2016-12-05 $36.74 $36.99 $36.58 $36.90 $32.65 52,294
2016-12-02 $36.04 $36.19 $35.80 $35.97 $31.83 62,578
2016-12-01 $36.45 $36.45 $36.08 $36.14 $31.98 55,777
2016-11-30 $36.35 $36.46 $36.21 $36.30 $32.12 1,400,536
2016-11-29 $35.77 $36.39 $35.73 $36.23 $32.06 46,756
2016-11-28 $35.35 $35.36 $35.02 $35.25 $31.19 64,376
2016-11-25 $35.48 $35.68 $35.42 $35.53 $31.44 35,804
2016-11-23 $34.95 $35.05 $34.73 $34.92 $30.90 158,207
2016-11-22 $35.70 $35.81 $35.49 $35.75 $31.37 83,554
2016-11-21 $35.57 $35.85 $35.55 $35.80 $31.41 56,523
2016-11-18 $34.99 $35.07 $34.92 $35.06 $30.76 45,349
2016-11-17 $35.03 $35.31 $35.02 $35.23 $30.91 101,521
2016-11-16 $34.68 $34.95 $34.55 $34.84 $30.57 72,315
2016-11-15 $35.27 $35.73 $35.21 $35.73 $31.35 221,302
2016-11-14 $34.80 $35.09 $34.70 $35.00 $30.71 46,561
2016-11-11 $35.17 $35.24 $34.89 $35.24 $30.92 37,866
2016-11-10 $35.80 $35.82 $35.13 $35.25 $30.93 84,797
2016-11-09 $35.79 $36.22 $35.74 $36.17 $31.73 108,694
2016-11-08 $36.36 $36.80 $36.33 $36.66 $32.16 85,805
2016-11-07 $36.13 $36.33 $35.99 $36.33 $31.88 54,348
2016-11-04 $35.80 $36.74 $35.68 $35.77 $31.39 103,507
2016-11-03 $36.16 $36.26 $36.07 $36.11 $31.69 46,310
2016-11-02 $36.27 $36.32 $36.07 $36.21 $31.77 67,995
2016-11-01 $36.74 $36.74 $36.24 $36.46 $31.99 248,654
2016-10-31 $36.24 $36.40 $36.09 $36.40 $31.94 109,759
2016-10-28 $36.58 $36.79 $36.48 $36.74 $32.24 54,218
2016-10-27 $36.56 $36.64 $36.44 $36.44 $31.98 44,640
2016-10-26 $36.83 $36.85 $36.37 $36.45 $31.98 156,306
2016-10-25 $36.43 $36.70 $36.13 $36.65 $32.16 57,441
2016-10-24 $36.70 $36.76 $36.46 $36.56 $32.08 60,969
2016-10-21 $36.33 $36.42 $36.23 $36.38 $31.92 47,723
2016-10-20 $36.67 $36.82 $36.61 $36.73 $32.23 30,609
2016-10-19 $36.69 $36.83 $36.53 $36.62 $32.13 225,835
2016-10-18 $36.35 $36.65 $36.30 $36.59 $32.11 82,372
2016-10-17 $36.60 $36.60 $36.25 $36.44 $31.98 66,655
2016-10-14 $36.76 $36.90 $36.46 $36.58 $32.10 62,801
2016-10-13 $35.82 $36.23 $35.68 $36.02 $31.61 52,556
2016-10-12 $36.29 $36.30 $36.03 $36.22 $31.78 31,656
2016-10-11 $36.57 $36.76 $36.04 $36.12 $31.69 87,740
2016-10-10 $34.91 $36.25 $34.80 $36.05 $31.63 73,157
2016-10-07 $34.80 $34.85 $34.50 $34.84 $30.57 38,398
2016-10-06 $34.61 $34.75 $34.57 $34.68 $30.43 44,615
2016-10-05 $35.02 $35.07 $34.89 $34.93 $30.65 129,799
2016-10-04 $34.88 $34.94 $34.59 $34.73 $30.47 43,412
2016-10-03 $34.02 $34.09 $33.88 $34.04 $29.87 49,670
2016-09-30 $33.84 $34.12 $33.83 $33.97 $29.81 61,671
2016-09-29 $34.03 $34.10 $33.20 $33.54 $29.43 33,516
2016-09-28 $34.33 $34.42 $34.00 $34.41 $30.19 53,585
2016-09-27 $33.76 $34.19 $33.73 $34.13 $29.94 61,978
2016-09-26 $34.11 $34.22 $34.03 $34.08 $29.90 45,090
2016-09-23 $34.22 $34.52 $34.22 $34.43 $30.21 59,405
2016-09-22 $34.75 $34.94 $34.45 $34.52 $30.29 61,920
2016-09-21 $33.44 $33.82 $33.33 $33.76 $29.63 114,561
2016-09-20 $33.60 $33.71 $33.30 $33.31 $29.23 293,264
2016-09-19 $33.34 $33.41 $33.10 $33.15 $29.09 43,052
2016-09-16 $32.68 $32.73 $32.52 $32.70 $28.69 63,408
2016-09-15 $32.89 $33.24 $32.83 $33.15 $29.09 54,923
2016-09-14 $33.03 $33.25 $32.83 $32.92 $28.89 123,375
2016-09-13 $34.06 $34.15 $33.62 $33.85 $29.70 52,904
2016-09-12 $33.72 $34.46 $33.63 $34.45 $30.23 83,501
2016-09-09 $34.20 $34.22 $33.74 $33.79 $29.65 327,478
2016-09-08 $34.64 $34.80 $34.51 $34.61 $30.37 91,709
2016-09-07 $34.97 $35.18 $34.95 $35.14 $30.83 71,815
2016-09-06 $35.01 $35.20 $34.91 $35.09 $30.79 66,020
2016-09-02 $34.71 $34.95 $34.60 $34.83 $30.56 44,035
2016-09-01 $34.06 $34.33 $33.89 $34.28 $30.08 88,624
2016-08-31 $34.12 $34.14 $33.76 $33.83 $29.69 53,269
2016-08-30 $34.59 $34.60 $34.41 $34.52 $30.29 36,919
2016-08-29 $34.56 $34.90 $34.56 $34.84 $30.57 62,502
2016-08-26 $35.18 $35.53 $34.45 $34.76 $30.50 71,268
2016-08-25 $35.05 $35.21 $34.97 $34.99 $30.70 87,603
2016-08-24 $35.30 $35.50 $35.20 $35.20 $30.89 43,945
2016-08-23 $35.52 $35.60 $35.33 $35.34 $31.01 54,413
2016-08-22 $35.31 $35.49 $35.23 $35.47 $31.12 64,432
2016-08-19 $35.38 $35.68 $35.29 $35.68 $31.31 39,695
2016-08-18 $35.50 $35.68 $35.50 $35.66 $31.29 52,660
2016-08-17 $35.27 $35.50 $35.06 $35.41 $31.07 37,851
2016-08-16 $35.52 $35.66 $35.37 $35.42 $31.08 50,741
2016-08-15 $35.40 $35.54 $35.39 $35.43 $31.08 53,003
2016-08-12 $35.38 $35.45 $35.31 $35.41 $31.07 60,963
2016-08-11 $34.49 $34.86 $34.47 $34.70 $30.44 134,918
2016-08-10 $34.14 $34.27 $34.06 $34.20 $30.01 79,799
2016-08-09 $33.79 $34.11 $33.79 $33.99 $29.82 35,682
2016-08-08 $33.68 $33.71 $33.58 $33.71 $29.58 66,610
2016-08-05 $33.72 $34.03 $33.70 $33.99 $29.83 305,807
2016-08-04 $33.22 $33.45 $33.21 $33.37 $29.28 73,736
2016-08-03 $33.38 $33.53 $33.32 $33.50 $29.39 131,067
2016-08-02 $33.77 $33.77 $33.42 $33.54 $29.43 203,940
2016-08-01 $34.12 $34.17 $33.91 $33.95 $29.79 116,222
2016-07-29 $34.27 $34.34 $34.11 $34.19 $30.00 70,775
2016-07-28 $34.10 $34.30 $33.94 $34.19 $30.00 113,795
2016-07-27 $33.71 $34.16 $33.70 $34.09 $29.91 190,800
2016-07-26 $31.59 $32.87 $31.37 $32.81 $28.79 84,260
2016-07-25 $31.62 $31.73 $31.47 $31.70 $27.82 74,148
2016-07-22 $31.13 $31.25 $31.11 $31.16 $27.34 50,540
2016-07-21 $31.24 $31.38 $31.12 $31.25 $27.42 116,797
2016-07-20 $31.13 $31.29 $31.07 $31.27 $27.44 66,355
2016-07-19 $30.66 $30.68 $30.51 $30.62 $26.87 88,326
2016-07-18 $30.89 $31.08 $30.84 $30.94 $27.15 101,824
2016-07-15 $30.78 $30.96 $30.72 $30.85 $27.07 167,685
2016-07-14 $31.20 $31.51 $31.20 $31.47 $27.61 643,352
2016-07-13 $30.90 $31.00 $30.75 $30.75 $26.98 162,049
2016-07-12 $31.00 $31.13 $30.65 $30.68 $26.92 160,419
2016-07-11 $30.07 $30.45 $30.06 $30.28 $26.57 192,550
2016-07-08 $29.67 $29.71 $29.53 $29.65 $26.02 101,337
2016-07-07 $29.65 $29.75 $29.18 $29.43 $25.82 78,342
2016-07-06 $29.35 $29.61 $29.06 $29.57 $25.95 87,768
2016-07-05 $30.10 $30.12 $29.61 $29.67 $26.03 78,953
2016-07-01 $30.14 $30.35 $30.10 $30.28 $26.57 140,234
2016-06-30 $30.13 $30.53 $30.02 $30.34 $26.62 96,813
2016-06-29 $30.12 $30.22 $30.03 $30.13 $26.44 76,721
2016-06-28 $30.17 $30.17 $29.67 $30.09 $26.40 114,332
2016-06-27 $29.05 $29.19 $28.64 $29.11 $25.54 211,550
2016-06-24 $30.27 $30.84 $29.58 $29.70 $26.06 223,255
2016-06-23 $32.93 $33.14 $32.60 $33.14 $29.08 55,413
2016-06-22 $32.38 $32.44 $32.05 $32.14 $28.20 80,362
2016-06-21 $32.22 $32.59 $32.09 $32.41 $28.44 90,576
2016-06-20 $32.51 $32.60 $32.28 $32.30 $28.34 93,184
2016-06-17 $31.11 $31.38 $30.80 $31.35 $27.51 98,771
2016-06-16 $30.61 $31.37 $30.48 $31.31 $27.47 73,787
2016-06-15 $31.32 $31.48 $31.17 $31.17 $27.35 74,300
2016-06-14 $30.99 $31.09 $30.59 $30.79 $27.02 81,069
2016-06-13 $31.66 $31.95 $31.30 $31.40 $27.55 55,292
2016-06-10 $32.28 $32.33 $31.89 $31.91 $28.00 53,705
2016-06-09 $32.93 $33.09 $32.83 $32.91 $28.88 44,286
2016-06-08 $33.67 $33.77 $33.53 $33.55 $29.44 48,001
2016-06-07 $33.77 $33.96 $33.76 $33.84 $29.69 51,948
2016-06-06 $32.99 $33.08 $32.91 $33.02 $28.97 95,184
2016-06-03 $32.92 $32.99 $32.71 $32.95 $28.91 78,472
2016-06-02 $32.38 $32.48 $32.27 $32.48 $28.50 185,314
2016-06-01 $32.08 $32.34 $32.07 $32.28 $28.32 40,878
2016-05-31 $32.29 $32.39 $31.94 $32.09 $28.16 40,517
2016-05-27 $32.16 $32.28 $32.06 $32.26 $28.31 55,405
2016-05-26 $32.22 $32.26 $32.03 $32.14 $28.20 93,916
2016-05-25 $32.13 $32.13 $31.91 $31.98 $28.06 456,092
2016-05-24 $32.12 $32.45 $32.12 $32.26 $28.31 58,971
2016-05-23 $31.81 $32.01 $31.79 $31.82 $27.92 51,532
2016-05-20 $32.17 $32.34 $32.08 $32.16 $28.22 49,957
2016-05-19 $31.95 $32.01 $31.80 $31.89 $27.98 62,035
2016-05-18 $32.43 $32.70 $32.23 $32.40 $28.43 71,895
2016-05-17 $32.64 $32.70 $32.31 $32.41 $28.43 56,643
2016-05-16 $32.68 $32.93 $32.62 $32.88 $28.85 36,432
2016-05-13 $32.88 $32.99 $32.46 $32.55 $28.56 71,971
2016-05-12 $33.27 $33.28 $32.86 $33.09 $29.04 126,234
2016-05-11 $33.51 $33.59 $33.30 $33.38 $29.29 91,919
2016-05-10 $33.84 $34.03 $33.74 $33.93 $29.35 98,504
2016-05-09 $33.20 $33.29 $33.05 $33.14 $28.67 53,112
2016-05-06 $32.79 $32.92 $32.66 $32.87 $28.43 41,280
2016-05-05 $32.71 $33.00 $32.67 $32.81 $28.38 59,957
2016-05-04 $33.25 $33.30 $32.84 $33.04 $28.58 71,600
2016-05-03 $33.59 $33.59 $33.12 $33.29 $28.80 102,147
2016-05-02 $33.94 $34.06 $33.71 $34.06 $29.46 100,601
2016-04-29 $33.35 $33.50 $33.15 $33.22 $28.74 75,664
2016-04-28 $33.25 $33.83 $33.23 $33.53 $29.00 43,445
2016-04-27 $33.23 $33.43 $33.15 $33.36 $28.86 39,492
2016-04-26 $33.37 $33.42 $33.15 $33.20 $28.72 48,872
2016-04-25 $33.39 $33.55 $33.30 $33.50 $28.98 46,260
2016-04-22 $33.70 $33.78 $33.51 $33.74 $29.19 48,226
2016-04-21 $34.47 $34.48 $34.01 $34.17 $29.56 74,592
2016-04-20 $34.84 $35.00 $34.73 $34.91 $30.20 54,800
2016-04-19 $34.85 $34.95 $34.65 $34.75 $30.06 101,228
2016-04-18 $33.73 $34.10 $33.73 $34.05 $29.45 70,828
2016-04-15 $34.05 $34.05 $33.68 $33.68 $29.13 84,447
2016-04-14 $34.16 $34.19 $33.91 $33.95 $29.37 106,213
2016-04-13 $34.77 $34.89 $34.60 $34.64 $29.54 100,710
2016-04-12 $33.06 $33.85 $32.98 $33.83 $28.84 122,795
2016-04-11 $33.26 $33.56 $32.15 $33.00 $28.14 95,901
2016-04-08 $33.33 $33.43 $33.01 $33.01 $28.15 49,232
2016-04-07 $33.00 $33.13 $32.82 $32.88 $28.03 857,581
2016-04-06 $32.91 $33.39 $32.87 $33.35 $28.44 152,864
2016-04-05 $32.93 $33.21 $32.90 $33.08 $28.21 197,875
2016-04-04 $34.02 $34.07 $33.80 $33.82 $28.84 83,901
2016-04-01 $33.48 $34.11 $33.48 $34.06 $29.04 48,760
2016-03-31 $34.41 $34.56 $34.04 $34.17 $29.13 50,665
2016-03-30 $34.86 $35.10 $34.82 $34.84 $29.70 44,385
2016-03-29 $33.40 $34.25 $33.38 $34.07 $29.05 131,439
2016-03-28 $32.93 $33.25 $32.76 $33.10 $28.22 49,627
2016-03-24 $32.93 $33.05 $32.72 $32.98 $28.12 70,154
2016-03-23 $33.65 $33.71 $33.20 $33.20 $28.31 63,594
2016-03-22 $33.00 $33.49 $33.00 $33.25 $28.35 34,981
2016-03-21 $33.95 $34.02 $33.76 $33.78 $28.80 42,728
2016-03-18 $34.29 $34.50 $34.19 $34.26 $29.21 47,083
2016-03-17 $34.41 $34.46 $34.12 $34.32 $29.26 49,014
2016-03-16 $34.34 $34.88 $34.25 $34.66 $29.55 166,984
2016-03-15 $34.52 $34.70 $34.43 $34.70 $29.59 60,045
2016-03-14 $35.35 $35.64 $35.26 $35.31 $30.11 75,654
2016-03-11 $35.04 $35.26 $34.89 $35.15 $29.97 37,842
2016-03-10 $34.98 $35.30 $34.05 $34.62 $29.52 51,581
2016-03-09 $34.27 $34.30 $34.07 $34.15 $29.12 78,816
2016-03-08 $34.14 $34.26 $33.94 $34.14 $29.10 42,827
2016-03-07 $33.55 $34.16 $33.46 $33.99 $28.98 52,792
2016-03-04 $33.86 $33.90 $33.55 $33.65 $28.69 67,688
2016-03-03 $33.35 $33.95 $33.31 $33.90 $28.90 65,344
2016-03-02 $33.61 $33.76 $33.46 $33.76 $28.78 59,241
2016-03-01 $33.23 $33.87 $33.18 $33.74 $28.77 205,911
2016-02-29 $33.25 $33.53 $33.00 $33.06 $28.19 63,367
2016-02-26 $33.58 $33.70 $33.31 $33.44 $28.51 56,499
2016-02-25 $33.16 $33.38 $33.07 $33.24 $28.34 68,837
2016-02-24 $32.62 $33.35 $32.38 $33.33 $28.42 49,387
2016-02-23 $34.09 $34.12 $33.27 $33.32 $28.41 60,739
2016-02-22 $34.40 $34.49 $34.18 $34.31 $29.25 103,086
2016-02-19 $34.11 $34.35 $33.93 $34.31 $29.25 39,545
2016-02-18 $34.15 $34.21 $33.88 $34.05 $29.03 112,469
2016-02-17 $34.18 $34.84 $34.17 $34.81 $29.68 83,521
2016-02-16 $33.32 $33.60 $33.06 $33.54 $28.60 44,529
2016-02-12 $32.71 $32.85 $32.44 $32.85 $28.01 61,367
2016-02-11 $32.43 $32.71 $32.27 $32.65 $27.83 75,101
2016-02-10 $33.64 $33.64 $32.99 $33.09 $28.21 148,709
2016-02-09 $33.22 $33.74 $33.11 $33.43 $28.50 108,572
2016-02-08 $33.75 $34.39 $33.56 $34.23 $29.19 1,518,094
2016-02-05 $34.21 $34.23 $33.81 $33.99 $28.98 72,509
2016-02-04 $34.21 $34.41 $34.00 $34.22 $29.18 86,898
2016-02-03 $33.87 $34.13 $33.21 $34.03 $29.02 237,936
2016-02-02 $31.45 $33.00 $31.25 $32.93 $28.08 81,269
2016-02-01 $32.07 $32.43 $31.84 $32.34 $27.57 105,075
2016-01-29 $31.42 $32.34 $31.42 $32.34 $27.57 56,163
2016-01-28 $31.58 $31.60 $31.06 $31.59 $26.93 140,095
2016-01-27 $31.43 $31.91 $31.23 $31.46 $26.82 75,366
2016-01-26 $31.11 $31.67 $31.11 $31.59 $26.93 113,307
2016-01-25 $31.22 $31.34 $30.99 $31.12 $26.53 119,344
2016-01-22 $31.13 $31.28 $30.83 $31.09 $26.51 173,837
2016-01-21 $29.74 $30.36 $29.50 $30.20 $25.75 92,098
2016-01-20 $29.32 $29.79 $28.87 $29.63 $25.26 199,318
2016-01-19 $30.50 $30.61 $30.13 $30.39 $25.91 112,609
2016-01-15 $29.45 $30.07 $29.42 $29.87 $25.46 89,984
2016-01-14 $29.90 $30.22 $29.60 $30.10 $25.66 2,321,218
2016-01-13 $30.01 $30.03 $29.17 $29.26 $24.95 62,283
2016-01-12 $30.52 $30.69 $30.03 $30.52 $26.02 119,180
2016-01-11 $29.87 $29.87 $29.35 $29.60 $25.24 81,390
2016-01-08 $29.68 $29.77 $29.10 $29.28 $24.96 101,085
2016-01-07 $29.17 $29.71 $29.17 $29.46 $25.12 79,021
2016-01-06 $29.11 $29.48 $29.11 $29.39 $25.06 107,531
2016-01-05 $30.17 $30.26 $29.74 $30.20 $25.75 137,707
2016-01-04 $30.19 $31.00 $29.76 $30.40 $25.92 191,870
2015-12-31 $31.58 $31.71 $31.41 $31.50 $26.85 91,495
2015-12-30 $32.20 $32.26 $32.00 $32.02 $27.30 79,035
2015-12-29 $32.10 $32.32 $32.05 $32.26 $27.51 89,052
2015-12-28 $31.98 $31.98 $31.58 $31.83 $27.14 73,403
2015-12-24 $32.01 $32.12 $31.94 $31.98 $27.26 38,080
2015-12-23 $31.77 $32.08 $31.74 $32.08 $27.35 141,318
2015-12-22 $31.43 $31.87 $31.33 $31.75 $27.07 184,175
2015-12-21 $31.77 $31.81 $31.05 $31.18 $26.58 112,421
2015-12-18 $31.47 $31.55 $31.22 $31.30 $26.69 117,717
2015-12-17 $32.60 $32.60 $32.05 $32.10 $27.37 96,354
2015-12-16 $32.63 $33.18 $32.44 $32.87 $28.03 94,373
2015-12-15 $32.53 $32.60 $32.13 $32.22 $27.47 127,508
2015-12-14 $31.78 $31.89 $31.30 $31.63 $26.96 82,033
2015-12-11 $31.77 $31.95 $31.55 $31.65 $26.99 104,669
2015-12-10 $32.42 $32.53 $32.26 $32.30 $27.54 101,635
2015-12-09 $32.44 $32.94 $32.25 $32.39 $27.62 84,830
2015-12-08 $32.56 $32.91 $32.52 $32.70 $27.88 66,059
2015-12-07 $33.41 $33.60 $33.28 $33.59 $28.64 104,425
2015-12-04 $32.99 $33.56 $32.99 $33.55 $28.61 82,759
2015-12-03 $32.98 $33.09 $32.53 $32.72 $27.90 72,684
2015-12-02 $33.47 $33.72 $33.15 $33.30 $28.39 94,822
2015-12-01 $33.42 $33.56 $33.29 $33.48 $28.54 83,191
2015-11-30 $33.08 $33.29 $33.00 $33.19 $28.30 50,684
2015-11-27 $32.97 $32.99 $32.71 $32.78 $27.95 70,687
2015-11-25 $33.12 $33.40 $33.12 $33.30 $28.39 116,054
2015-11-24 $32.76 $33.23 $32.69 $33.08 $27.96 77,616
2015-11-23 $34.38 $34.47 $34.03 $34.15 $28.86 44,208
2015-11-20 $34.71 $34.88 $34.40 $34.43 $29.10 44,720
2015-11-19 $34.84 $34.99 $34.61 $34.83 $29.44 59,644
2015-11-18 $34.75 $35.25 $34.72 $35.20 $29.75 80,039
2015-11-17 $35.01 $35.31 $34.78 $34.95 $29.54 58,076
2015-11-16 $34.18 $34.62 $34.12 $34.62 $29.26 199,668
2015-11-13 $34.81 $34.92 $34.53 $34.82 $29.43 55,737
2015-11-12 $35.89 $36.11 $35.80 $35.90 $30.34 46,466
2015-11-11 $37.06 $37.06 $36.69 $36.76 $31.07 717,214
2015-11-10 $35.66 $36.08 $35.66 $36.06 $30.48 183,899
2015-11-09 $36.18 $36.18 $35.84 $36.15 $30.55 44,029
2015-11-06 $36.20 $36.38 $35.95 $36.32 $30.70 422,369
2015-11-05 $37.75 $37.83 $37.60 $37.81 $31.96 38,314
2015-11-04 $37.43 $37.58 $37.29 $37.48 $31.68 38,961
2015-11-03 $36.95 $37.33 $36.80 $37.31 $31.54 43,275
2015-11-02 $37.27 $37.27 $36.92 $37.14 $31.39 49,244
2015-10-30 $37.03 $37.39 $36.97 $37.20 $31.44 33,550
2015-10-29 $36.99 $37.12 $36.80 $36.96 $31.24 97,138
2015-10-28 $37.03 $37.17 $36.45 $36.95 $31.23 39,674
2015-10-27 $37.18 $37.35 $37.03 $37.35 $31.57 39,576
2015-10-26 $37.39 $37.45 $37.19 $37.43 $31.64 42,446
2015-10-23 $37.50 $37.78 $37.45 $37.78 $31.93 35,020
2015-10-22 $36.32 $37.01 $36.32 $36.83 $31.13 41,773
2015-10-21 $35.86 $35.92 $35.66 $35.66 $30.14 60,349
2015-10-20 $35.87 $36.01 $35.80 $35.96 $30.39 45,609
2015-10-19 $35.79 $37.23 $35.70 $36.63 $30.96 63,654
2015-10-16 $35.81 $36.16 $35.79 $36.15 $30.55 56,040
2015-10-15 $36.43 $36.70 $36.41 $36.67 $30.99 31,549
2015-10-14 $36.61 $36.84 $36.37 $36.47 $30.83 54,162
2015-10-13 $36.55 $36.77 $36.49 $36.60 $30.94 26,420
2015-10-12 $37.59 $38.73 $37.57 $38.15 $32.25 60,794
2015-10-09 $37.42 $37.65 $37.31 $37.65 $31.82 60,732
2015-10-08 $36.34 $36.99 $36.25 $36.82 $31.12 184,192
2015-10-07 $36.29 $36.54 $36.07 $36.38 $30.75 43,082
2015-10-06 $35.63 $35.97 $35.58 $35.78 $30.24 49,105
2015-10-05 $34.89 $35.39 $34.89 $35.35 $29.88 44,201
2015-10-02 $33.20 $33.99 $32.93 $33.75 $28.53 43,787
2015-10-01 $33.57 $33.81 $33.29 $33.80 $28.57 42,101
2015-09-30 $34.05 $34.13 $33.70 $34.01 $28.75 30,054
2015-09-29 $32.53 $32.90 $32.36 $32.75 $27.68 37,995
2015-09-28 $33.08 $33.12 $32.74 $32.79 $27.71 26,675
2015-09-25 $33.78 $33.89 $33.44 $33.58 $28.38 39,274
2015-09-24 $32.42 $32.90 $32.10 $32.65 $27.60 58,218
2015-09-23 $33.07 $33.17 $32.74 $32.86 $27.77 38,488
2015-09-22 $32.94 $33.10 $32.71 $32.95 $27.85 45,999
2015-09-21 $34.19 $34.22 $33.77 $33.94 $28.68 30,545
2015-09-18 $34.13 $34.47 $33.90 $33.90 $28.65 45,708
2015-09-17 $35.00 $35.77 $34.98 $35.68 $30.16 33,916
2015-09-16 $34.82 $35.21 $34.67 $35.10 $29.67 56,806
2015-09-15 $33.56 $33.90 $33.52 $33.90 $28.65 66,930
2015-09-14 $33.40 $33.54 $33.23 $33.53 $28.34 50,643
2015-09-11 $33.42 $33.81 $33.42 $33.78 $28.55 31,252
2015-09-10 $33.34 $33.93 $33.33 $33.76 $28.53 41,097
2015-09-09 $33.90 $33.94 $33.31 $33.35 $28.19 844,948
2015-09-08 $33.21 $33.39 $33.00 $33.25 $28.10 55,447

Lvmh Moet Hennessy Vuitton SE (LVMUY) News Headlines

Spirits sales beat out beer and wine for second straight year, despite little growth

Americans are still spending on spirits, but new data from DISCUS sheds light on where and how much they are spending.

cnbc.com Feb. 7, 2024

Founding Family, Private Equity Firm Offer to Take Luxury Shoemaker Tod's Private

The Della Valle family has offered to delist Tod's from the Milan stock exchange by partnering with LVMH-backed L Catterton.

investopedia.com Feb. 12, 2024

Jim Cramer reviews Citi's European 'Super Seven'

CNBC's Jim Cramer on Friday reviewed the "Super Seven," mega cap European stocks dubbed by Citi as alternatives to the Magnificent Seven.

cnbc.com March 8, 2024
Similar Companies to Lvmh Moet Hennessy Vuitton SE (LVMUY) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.