MKS Instruments Inc (MKSI) Exchange: NASDAQ

Data as of March 29, 2024

$126.79 ($-0.71) -0.56%

MKS Instruments Inc - Daily Information
Click for more stock information on MKS Instruments Inc.
Daily Information Data
Date March 29, 2024
Open $126.87
Previous Close $126.79
High $127.72
Low $125.00
Adjusted Open $126.87
Previous Adjusted Close $126.79
Adjusted High $127.72
Adjusted Low $125.00

About MKS Instruments Inc (MKSI)

MKS Instruments Inc. (MKSI) is a global provider of instruments, subsystems, and process control solutions that measure, control, power, monitor, and analyze critical parameters of advanced manufacturing processes to improve process performance and productivity. It has served customers in the semiconductor, data storage, medical device, pharmaceutical, defense, industrial and life sciences markets for over 30 years. The Company was founded in 1961 and is headquartered in Andover, Massachusetts. Since then, MKSI has grown significantly, with a large global presence, spanning over 24 countries, and over 6,000 pieces of physical infrastructure and software tools required to produce and inspect its instruments — enabling the control and measurement of advanced processes in a wide range of industries.

Historical Stock Data for MKS Instruments Inc (MKSI)

Date Open High Low Close Adj.Close Volume
2024-03-22 $126.87 $127.72 $125.00 $126.79 $126.79 338,659
2024-03-21 $127.45 $132.16 $127.43 $127.50 $127.50 833,266
2024-03-20 $120.29 $125.45 $118.97 $124.57 $124.57 550,116
2024-03-19 $118.65 $121.13 $117.29 $120.19 $120.19 560,307
2024-03-18 $123.20 $123.74 $120.05 $120.21 $120.21 589,011
2024-03-15 $121.13 $123.51 $120.61 $121.21 $121.21 1,227,052
2024-03-14 $125.20 $126.00 $121.27 $122.59 $122.59 617,000
2024-03-13 $127.28 $128.33 $123.48 $124.82 $124.82 646,710
2024-03-12 $128.96 $129.50 $126.63 $128.71 $128.71 644,547
2024-03-11 $126.55 $127.75 $125.52 $127.49 $127.49 568,017
2024-03-08 $133.87 $134.70 $127.95 $128.07 $128.07 720,401
2024-03-07 $128.75 $133.75 $128.75 $133.36 $133.36 667,241
2024-03-06 $126.10 $129.72 $126.10 $128.47 $128.47 630,245
2024-03-05 $125.00 $125.93 $122.49 $124.18 $124.18 555,374
2024-03-04 $127.52 $128.44 $126.30 $126.85 $126.85 454,735
2024-03-01 $122.89 $128.06 $121.17 $126.53 $126.53 723,971
2024-02-29 $120.93 $123.06 $120.73 $122.76 $122.76 656,199
2024-02-28 $117.93 $119.75 $117.68 $119.42 $119.42 319,857
2024-02-27 $121.39 $121.63 $118.83 $119.45 $119.45 473,768
2024-02-26 $121.26 $122.92 $120.41 $120.83 $120.83 568,035
2024-02-23 $123.35 $123.45 $118.77 $120.03 $120.03 445,494
2024-02-22 $122.64 $124.71 $121.83 $123.59 $123.36 704,320
2024-02-21 $117.49 $119.22 $116.59 $119.16 $118.94 575,792
2024-02-20 $122.00 $123.19 $118.59 $119.53 $119.31 653,419
2024-02-16 $124.00 $127.72 $123.36 $124.74 $124.74 599,656
2024-02-15 $122.89 $124.99 $121.42 $123.85 $123.85 624,970
2024-02-14 $119.22 $122.73 $118.15 $122.15 $122.15 823,869
2024-02-13 $114.69 $118.92 $114.37 $117.05 $117.05 675,266
2024-02-12 $119.53 $123.00 $118.58 $120.37 $120.37 665,211
2024-02-09 $115.49 $120.34 $114.92 $119.80 $119.80 1,048,546
2024-02-08 $109.91 $115.48 $107.97 $114.11 $114.11 1,111,613
2024-02-07 $109.05 $109.05 $105.86 $108.04 $108.04 980,801
2024-02-06 $110.12 $110.40 $107.20 $107.88 $107.88 721,675
2024-02-05 $109.17 $110.42 $107.49 $109.59 $109.59 344,120
2024-02-02 $107.19 $109.84 $106.98 $109.35 $109.35 339,842
2024-02-01 $107.28 $108.60 $106.16 $108.25 $108.25 642,442
2024-01-31 $108.44 $110.26 $106.28 $106.45 $106.45 703,960
2024-01-30 $111.60 $112.17 $110.11 $110.19 $110.19 457,694
2024-01-29 $110.83 $112.66 $109.14 $112.60 $112.60 548,696
2024-01-26 $112.44 $112.56 $109.27 $110.13 $110.13 686,075
2024-01-25 $115.00 $115.27 $112.58 $113.62 $113.62 649,735
2024-01-24 $114.00 $115.29 $111.89 $112.71 $112.71 843,590
2024-01-23 $111.27 $111.66 $109.33 $111.52 $111.52 442,670
2024-01-22 $108.88 $110.94 $108.50 $110.53 $110.53 477,519
2024-01-19 $106.03 $108.07 $104.16 $107.69 $107.69 669,221
2024-01-18 $103.58 $105.49 $102.75 $104.70 $104.70 644,647
2024-01-17 $100.48 $101.23 $98.82 $101.10 $101.10 752,697
2024-01-16 $101.00 $103.22 $99.48 $102.98 $102.98 698,806
2024-01-12 $103.75 $104.19 $100.81 $101.31 $101.31 356,672
2024-01-11 $103.22 $104.80 $101.24 $103.71 $103.71 830,831
2024-01-10 $104.20 $104.36 $102.26 $103.72 $103.72 693,215
2024-01-09 $99.97 $103.38 $99.97 $103.16 $103.16 701,311
2024-01-08 $98.41 $102.18 $97.92 $101.68 $101.68 682,993
2024-01-05 $97.07 $98.62 $96.64 $97.96 $97.96 745,028
2024-01-04 $95.95 $98.31 $95.71 $97.35 $97.35 677,784
2024-01-03 $97.41 $99.36 $96.88 $97.79 $97.79 855,550
2024-01-02 $100.90 $101.90 $98.68 $99.80 $99.80 908,441
2023-12-29 $104.56 $105.00 $102.21 $102.87 $102.87 381,513
2023-12-28 $104.56 $106.13 $104.00 $105.03 $105.03 666,350
2023-12-27 $104.73 $105.04 $103.50 $104.62 $104.62 468,528
2023-12-26 $101.17 $104.61 $100.40 $104.00 $104.00 511,170
2023-12-22 $99.67 $101.50 $98.73 $100.45 $100.45 513,824
2023-12-21 $97.16 $99.43 $96.47 $99.06 $99.06 616,239
2023-12-20 $98.09 $99.10 $94.31 $95.02 $95.02 1,389,013
2023-12-19 $95.91 $98.81 $95.39 $98.46 $98.46 962,666
2023-12-18 $95.64 $96.07 $93.88 $95.37 $95.37 930,535
2023-12-15 $93.98 $96.43 $91.82 $96.13 $96.13 3,464,802
2023-12-14 $90.90 $99.79 $90.90 $99.14 $99.14 1,780,048
2023-12-13 $86.02 $89.95 $85.25 $89.31 $89.31 649,775
2023-12-12 $85.98 $86.94 $85.80 $86.11 $86.11 424,771
2023-12-11 $84.04 $86.15 $83.60 $85.78 $85.78 635,840
2023-12-08 $82.22 $84.69 $81.04 $84.06 $84.06 757,369
2023-12-07 $82.36 $83.34 $81.49 $82.87 $82.87 530,524
2023-12-06 $82.45 $84.15 $81.53 $81.78 $81.78 394,916
2023-12-05 $83.19 $83.19 $80.84 $81.07 $81.07 445,944
2023-12-04 $82.62 $83.98 $82.21 $83.91 $83.91 504,582
2023-12-01 $82.23 $84.26 $81.76 $84.19 $84.19 523,954
2023-11-30 $82.69 $82.88 $81.18 $82.55 $82.55 790,810
2023-11-29 $80.90 $83.10 $80.77 $82.14 $82.14 803,095
2023-11-28 $78.96 $80.49 $78.17 $79.71 $79.71 987,711
2023-11-27 $77.73 $80.14 $77.25 $79.52 $79.52 654,418
2023-11-24 $77.41 $78.80 $77.41 $78.38 $78.38 351,188
2023-11-22 $76.74 $78.15 $76.17 $77.77 $77.55 550,784
2023-11-21 $76.44 $77.16 $75.58 $75.85 $75.64 528,862
2023-11-20 $76.61 $77.58 $76.36 $77.35 $77.35 518,065
2023-11-17 $75.48 $76.62 $75.07 $76.56 $76.56 470,506
2023-11-16 $75.98 $76.54 $75.14 $75.39 $75.39 565,033
2023-11-15 $75.81 $78.56 $75.28 $76.69 $76.69 789,152
2023-11-14 $72.35 $76.07 $72.35 $75.31 $75.31 881,398
2023-11-13 $69.96 $70.25 $69.01 $69.61 $69.61 533,360
2023-11-10 $68.31 $71.32 $67.92 $70.96 $70.96 651,859
2023-11-09 $69.60 $70.23 $67.57 $67.69 $67.69 710,263
2023-11-08 $68.17 $69.80 $67.65 $69.11 $69.11 689,598
2023-11-07 $67.82 $68.95 $67.42 $68.21 $68.21 507,283
2023-11-06 $68.60 $68.90 $67.04 $67.89 $67.89 717,054
2023-11-03 $67.12 $69.25 $67.12 $68.47 $68.47 1,321,980
2023-11-02 $63.64 $67.63 $63.64 $66.16 $66.16 1,748,207
2023-11-01 $65.20 $65.85 $63.44 $65.80 $65.80 1,820,869
2023-10-31 $65.30 $66.06 $64.46 $65.66 $65.66 1,090,400
2023-10-30 $67.43 $67.96 $65.21 $65.32 $65.32 1,036,796
2023-10-27 $68.10 $68.40 $66.74 $67.17 $67.17 989,380
2023-10-26 $69.51 $70.19 $67.94 $68.02 $68.02 920,948
2023-10-25 $71.63 $72.03 $68.26 $69.14 $69.14 1,036,173
2023-10-24 $73.74 $73.97 $71.60 $72.71 $72.71 649,016
2023-10-23 $73.31 $74.05 $72.00 $73.11 $73.11 773,997
2023-10-20 $74.76 $75.27 $73.86 $74.04 $74.04 570,753
2023-10-19 $80.23 $80.23 $74.42 $74.76 $74.76 1,065,085
2023-10-18 $78.95 $79.71 $77.62 $79.16 $79.16 569,047
2023-10-17 $79.04 $81.54 $77.36 $80.59 $80.59 746,193
2023-10-16 $79.47 $80.97 $79.00 $80.54 $80.54 703,809
2023-10-13 $82.44 $82.44 $78.91 $79.40 $79.40 635,778
2023-10-12 $84.25 $84.76 $81.11 $81.87 $81.87 701,263
2023-10-11 $84.02 $84.51 $82.78 $83.99 $83.99 324,429
2023-10-10 $83.17 $84.96 $82.82 $83.73 $83.73 350,980
2023-10-09 $82.17 $82.78 $80.79 $82.72 $82.72 461,819
2023-10-06 $82.62 $84.50 $81.72 $83.35 $83.35 584,159
2023-10-05 $86.22 $86.51 $82.95 $83.35 $83.35 481,568
2023-10-04 $85.36 $86.41 $84.21 $86.04 $86.04 401,591
2023-10-03 $86.62 $87.49 $84.06 $84.59 $84.59 482,282
2023-10-02 $87.15 $88.98 $86.73 $87.49 $87.49 477,042
2023-09-29 $86.09 $87.29 $86.04 $86.54 $86.54 414,049
2023-09-28 $82.76 $85.81 $82.76 $84.80 $84.80 452,283
2023-09-27 $83.98 $84.70 $82.83 $83.51 $83.51 534,313
2023-09-26 $84.25 $84.76 $82.91 $83.17 $83.17 447,988
2023-09-25 $83.75 $85.28 $83.75 $85.05 $85.05 351,154
2023-09-22 $85.88 $86.38 $84.34 $84.49 $84.49 426,096
2023-09-21 $86.02 $87.07 $84.79 $84.88 $84.88 550,946
2023-09-20 $87.37 $89.01 $86.86 $87.31 $87.31 646,912
2023-09-19 $87.83 $88.05 $86.92 $87.08 $87.08 504,301
2023-09-18 $87.92 $89.44 $87.58 $88.42 $88.42 439,432
2023-09-15 $89.02 $89.09 $87.58 $88.54 $88.54 1,458,313
2023-09-14 $91.43 $92.00 $89.01 $89.85 $89.85 720,530
2023-09-13 $90.76 $91.78 $89.81 $90.17 $90.17 462,010
2023-09-12 $91.21 $92.75 $90.76 $90.94 $90.94 440,174
2023-09-11 $93.87 $93.87 $89.83 $91.82 $91.82 386,737
2023-09-08 $93.13 $93.77 $91.42 $92.50 $92.50 463,163
2023-09-07 $96.10 $96.10 $92.88 $93.35 $93.35 732,661
2023-09-06 $99.74 $100.66 $96.43 $97.90 $97.90 345,736
2023-09-05 $100.45 $101.01 $99.15 $99.90 $99.90 328,546
2023-09-01 $100.93 $101.62 $100.30 $100.81 $100.81 252,491
2023-08-31 $98.63 $100.60 $97.88 $100.23 $100.23 558,653
2023-08-30 $97.19 $99.62 $96.58 $98.63 $98.63 273,903
2023-08-29 $95.02 $98.62 $95.02 $97.80 $97.80 413,547
2023-08-28 $95.66 $96.51 $94.69 $95.60 $95.60 256,503
2023-08-25 $93.78 $95.55 $92.50 $94.70 $94.70 440,489
2023-08-24 $98.06 $98.52 $93.41 $93.59 $93.37 599,961
2023-08-23 $94.30 $97.52 $93.94 $97.19 $96.96 477,243
2023-08-22 $96.16 $96.16 $93.56 $94.59 $94.59 364,608
2023-08-21 $91.89 $95.54 $91.89 $95.09 $95.09 505,089
2023-08-18 $89.32 $92.23 $88.44 $91.89 $91.89 488,865
2023-08-17 $91.95 $92.33 $90.29 $90.30 $90.30 450,892
2023-08-16 $93.77 $93.97 $91.67 $91.84 $91.84 504,085
2023-08-15 $94.98 $95.85 $93.92 $94.17 $94.17 565,276
2023-08-14 $93.54 $95.96 $93.12 $95.92 $95.92 662,652
2023-08-11 $95.46 $95.79 $93.80 $94.09 $94.09 461,223
2023-08-10 $98.31 $99.49 $96.31 $96.56 $96.56 793,182
2023-08-09 $98.81 $99.32 $96.81 $96.92 $96.92 618,641
2023-08-08 $99.07 $99.44 $97.91 $99.08 $99.08 553,454
2023-08-07 $100.63 $102.14 $100.38 $100.67 $100.67 738,287
2023-08-04 $101.65 $101.92 $99.29 $100.29 $100.29 973,687
2023-08-03 $102.58 $102.90 $98.98 $101.41 $101.41 954,994
2023-08-02 $105.42 $105.42 $101.48 $102.58 $102.58 1,092,717
2023-08-01 $108.45 $108.61 $107.20 $107.63 $107.63 488,498
2023-07-31 $108.64 $109.83 $107.94 $109.17 $109.17 500,621
2023-07-28 $106.71 $109.57 $106.56 $108.34 $108.34 610,142
2023-07-27 $105.43 $107.67 $103.39 $104.60 $104.60 1,139,509
2023-07-26 $102.52 $104.20 $102.01 $102.73 $102.73 924,166
2023-07-25 $103.38 $104.33 $102.96 $103.35 $103.35 795,002
2023-07-24 $103.53 $104.67 $102.99 $103.48 $103.48 259,551
2023-07-21 $103.78 $104.43 $103.03 $103.66 $103.66 631,965
2023-07-20 $104.90 $105.22 $102.62 $103.08 $103.08 674,858
2023-07-19 $108.11 $108.16 $105.72 $106.54 $106.54 386,788
2023-07-18 $108.00 $108.64 $106.58 $107.68 $107.68 673,791
2023-07-17 $107.82 $109.63 $106.43 $108.89 $108.89 522,670
2023-07-14 $109.63 $109.63 $106.58 $107.43 $107.43 499,766
2023-07-13 $107.25 $109.93 $107.11 $109.50 $109.50 1,228,410
2023-07-12 $108.50 $108.77 $105.93 $106.21 $106.21 643,730
2023-07-11 $106.05 $106.54 $103.93 $106.20 $106.20 425,238
2023-07-10 $105.26 $106.36 $104.36 $105.78 $105.78 643,198
2023-07-07 $105.42 $107.19 $104.51 $105.03 $105.03 533,406
2023-07-06 $103.82 $104.77 $102.70 $104.60 $104.60 723,145
2023-07-05 $107.87 $108.01 $105.58 $105.70 $105.70 433,480
2023-07-03 $108.49 $109.12 $106.93 $108.99 $108.99 235,085
2023-06-30 $107.94 $109.03 $106.61 $108.10 $108.10 572,919
2023-06-29 $107.00 $107.26 $104.38 $106.41 $106.41 958,291
2023-06-28 $108.52 $110.20 $108.21 $109.58 $109.58 515,674
2023-06-27 $104.26 $110.47 $103.16 $110.27 $110.27 706,006
2023-06-26 $101.75 $105.20 $101.16 $103.99 $103.99 417,552
2023-06-23 $101.92 $103.14 $100.72 $101.19 $101.19 869,619
2023-06-22 $102.41 $105.22 $102.41 $104.22 $104.22 364,125
2023-06-21 $105.46 $106.07 $103.06 $103.06 $103.06 513,878
2023-06-20 $104.89 $106.19 $103.98 $105.98 $105.98 450,031
2023-06-16 $105.70 $106.39 $104.05 $105.18 $105.18 922,742
2023-06-15 $103.31 $105.47 $103.28 $105.06 $105.06 557,685
2023-06-14 $103.67 $106.00 $102.94 $105.18 $105.18 430,330
2023-06-13 $103.57 $104.81 $101.91 $104.48 $104.48 447,105
2023-06-12 $100.98 $102.04 $100.81 $101.70 $101.70 609,045
2023-06-09 $101.90 $102.44 $99.89 $100.82 $100.82 376,930
2023-06-08 $100.62 $101.82 $98.95 $101.27 $101.27 527,856
2023-06-07 $99.73 $102.35 $98.17 $100.16 $100.16 725,981
2023-06-06 $93.90 $98.52 $93.90 $98.35 $98.35 807,641
2023-06-05 $95.86 $96.48 $93.90 $95.33 $95.33 735,658
2023-06-02 $95.36 $97.01 $92.26 $96.60 $96.60 1,981,738
2023-06-01 $97.16 $100.34 $95.24 $99.15 $99.15 583,646
2023-05-31 $97.02 $99.03 $96.15 $97.31 $97.31 888,002
2023-05-30 $101.62 $102.15 $97.86 $99.14 $99.14 741,353
2023-05-26 $93.50 $99.88 $93.13 $99.48 $99.48 1,211,935
2023-05-25 $89.94 $93.40 $88.74 $93.00 $92.79 854,878
2023-05-24 $86.92 $87.99 $85.96 $87.68 $87.49 523,069
2023-05-23 $89.54 $90.42 $88.65 $88.86 $88.66 460,544
2023-05-22 $87.32 $90.70 $86.86 $90.45 $90.25 607,091
2023-05-19 $89.55 $90.59 $87.37 $87.60 $87.60 555,489
2023-05-18 $87.44 $89.88 $87.21 $89.54 $89.54 818,446
2023-05-17 $85.10 $87.92 $84.33 $87.24 $87.24 629,236
2023-05-16 $85.18 $86.86 $84.15 $84.42 $84.42 656,316
2023-05-15 $82.50 $85.59 $81.75 $85.56 $85.56 593,897
2023-05-12 $82.42 $82.71 $80.90 $82.01 $82.01 357,032
2023-05-11 $84.63 $84.93 $80.92 $82.05 $82.05 704,138
2023-05-10 $84.14 $85.30 $82.95 $84.60 $84.60 777,251
2023-05-09 $81.49 $83.27 $80.76 $82.80 $82.80 544,301
2023-05-08 $86.76 $87.19 $81.69 $82.91 $82.91 1,657,285
2023-05-05 $85.29 $89.48 $84.64 $88.52 $88.52 762,943
2023-05-04 $83.55 $84.89 $80.01 $84.16 $84.16 1,107,759
2023-05-03 $82.57 $84.74 $82.43 $82.57 $82.57 708,569
2023-05-02 $83.56 $83.84 $81.56 $82.46 $82.46 465,206
2023-05-01 $83.62 $84.98 $83.37 $83.98 $83.98 454,015
2023-04-28 $82.58 $84.44 $81.72 $83.87 $83.87 565,091
2023-04-27 $80.99 $82.75 $80.14 $82.51 $82.51 538,961
2023-04-26 $80.63 $81.41 $79.63 $80.60 $80.60 410,001
2023-04-25 $82.53 $83.54 $79.75 $79.76 $79.76 538,386
2023-04-24 $84.57 $85.44 $82.43 $83.50 $83.50 481,738
2023-04-21 $83.76 $85.28 $82.91 $85.03 $85.03 695,932
2023-04-20 $81.37 $84.78 $81.37 $84.09 $84.09 602,700
2023-04-19 $80.49 $82.05 $79.68 $81.84 $81.84 491,546
2023-04-18 $82.71 $83.20 $80.80 $81.61 $81.61 256,551
2023-04-17 $81.13 $82.64 $80.68 $82.38 $82.38 333,168
2023-04-14 $83.32 $84.27 $81.61 $82.54 $82.54 267,514
2023-04-13 $82.58 $84.27 $82.06 $83.56 $83.56 439,369
2023-04-12 $86.20 $86.24 $82.19 $82.21 $82.21 463,604
2023-04-11 $84.97 $85.82 $84.55 $84.74 $84.74 363,233
2023-04-10 $81.80 $84.94 $81.72 $84.90 $84.90 366,552
2023-04-06 $83.41 $83.93 $82.02 $83.01 $83.01 528,397
2023-04-05 $84.01 $84.59 $83.30 $84.16 $84.16 753,883
2023-04-04 $87.67 $87.67 $84.06 $85.09 $85.09 377,223
2023-04-03 $87.87 $88.79 $85.64 $87.18 $87.18 433,078
2023-03-31 $87.09 $89.01 $87.01 $88.62 $88.62 500,695
2023-03-30 $88.04 $88.58 $86.78 $87.41 $87.41 358,613
2023-03-29 $85.00 $87.30 $83.60 $86.47 $86.47 526,669
2023-03-28 $83.75 $84.06 $81.87 $83.13 $83.13 378,576
2023-03-27 $86.01 $86.67 $83.80 $84.06 $84.06 377,251
2023-03-24 $84.76 $85.64 $83.62 $84.96 $84.96 651,555
2023-03-23 $85.49 $87.82 $84.49 $86.06 $86.06 525,791
2023-03-22 $86.53 $88.26 $83.70 $83.80 $83.80 500,263
2023-03-21 $88.18 $89.37 $86.14 $86.84 $86.84 600,136
2023-03-20 $87.30 $88.29 $86.61 $87.45 $87.45 626,006
2023-03-17 $90.45 $90.49 $86.72 $86.98 $86.98 1,425,525
2023-03-16 $85.89 $91.11 $85.07 $90.66 $90.66 745,948
2023-03-15 $86.67 $87.45 $84.95 $87.05 $87.05 672,663
2023-03-14 $89.59 $91.03 $87.89 $89.00 $89.00 689,794
2023-03-13 $86.13 $88.22 $85.24 $87.01 $87.01 536,727
2023-03-10 $90.33 $91.12 $86.72 $87.48 $87.48 680,223
2023-03-09 $92.80 $94.46 $90.02 $90.20 $90.20 493,426
2023-03-08 $91.43 $93.37 $91.43 $93.06 $93.06 675,233
2023-03-07 $92.82 $93.75 $90.88 $91.13 $91.13 666,806
2023-03-06 $97.06 $97.80 $92.60 $93.08 $93.08 610,648
2023-03-03 $95.38 $96.83 $93.53 $96.53 $96.53 585,784
2023-03-02 $92.56 $95.27 $91.44 $94.59 $94.59 467,499
2023-03-01 $96.92 $97.30 $94.45 $94.55 $94.55 658,781
2023-02-28 $95.53 $99.86 $95.34 $96.93 $96.93 1,377,356
2023-02-27 $92.92 $93.67 $91.43 $92.18 $92.18 743,521
2023-02-24 $90.88 $92.67 $90.22 $91.52 $91.52 625,378
2023-02-23 $94.25 $94.29 $91.65 $93.21 $92.99 691,493
2023-02-22 $92.34 $93.05 $90.38 $91.80 $91.58 958,681
2023-02-21 $93.41 $94.47 $91.44 $91.71 $91.49 763,904
2023-02-17 $97.56 $98.00 $93.78 $95.24 $95.24 841,475
2023-02-16 $98.70 $99.78 $97.69 $98.23 $98.23 685,722
2023-02-15 $98.70 $100.58 $98.09 $100.29 $100.29 647,417
2023-02-14 $97.94 $100.74 $96.38 $99.63 $99.63 548,129
2023-02-13 $99.26 $99.97 $95.76 $99.53 $99.53 799,510
2023-02-10 $100.90 $101.22 $99.16 $100.84 $100.84 486,102
2023-02-09 $105.71 $106.21 $101.36 $101.85 $101.85 633,782
2023-02-08 $106.07 $106.94 $103.76 $104.09 $104.09 466,329
2023-02-07 $105.52 $107.26 $103.50 $107.03 $107.03 588,143
2023-02-06 $105.85 $106.55 $103.17 $104.93 $104.93 515,577
2023-02-03 $109.98 $112.49 $108.96 $109.24 $109.24 550,122
2023-02-02 $110.90 $114.15 $110.27 $112.97 $112.97 539,093
2023-02-01 $102.71 $110.25 $102.30 $109.07 $109.07 832,716
2023-01-31 $98.60 $102.36 $97.74 $102.32 $102.32 764,706
2023-01-30 $102.93 $103.64 $98.08 $98.63 $98.63 752,231
2023-01-27 $104.66 $106.27 $103.43 $105.24 $105.24 598,548
2023-01-26 $105.08 $106.90 $102.86 $106.75 $106.75 617,067
2023-01-25 $100.78 $104.06 $100.05 $103.71 $103.71 388,185
2023-01-24 $103.61 $105.30 $102.69 $103.30 $103.30 533,003
2023-01-23 $99.70 $105.70 $99.49 $105.42 $105.42 889,997
2023-01-20 $97.38 $99.97 $96.30 $99.63 $99.63 676,934
2023-01-19 $97.45 $98.00 $94.59 $95.60 $95.60 902,551
2023-01-18 $101.02 $102.42 $98.85 $98.97 $98.97 692,579
2023-01-17 $100.03 $100.34 $98.02 $99.85 $99.85 523,614
2023-01-13 $98.25 $100.85 $98.18 $100.72 $100.72 517,722
2023-01-12 $99.68 $99.68 $96.69 $99.37 $99.37 877,733
2023-01-11 $97.86 $98.95 $95.76 $98.90 $98.90 956,434
2023-01-10 $98.21 $99.75 $96.83 $98.70 $98.70 636,227
2023-01-09 $99.00 $99.61 $96.32 $98.40 $98.40 802,159
2023-01-06 $91.16 $98.64 $90.09 $97.48 $97.48 1,005,229
2023-01-05 $89.55 $90.12 $87.48 $89.62 $89.62 683,031
2023-01-04 $85.75 $90.35 $85.35 $89.56 $89.56 756,201
2023-01-03 $86.81 $87.43 $83.32 $84.67 $84.67 575,594
2022-12-30 $83.35 $84.88 $82.45 $84.73 $84.73 502,103
2022-12-29 $82.90 $85.67 $82.29 $85.11 $85.11 572,749
2022-12-28 $82.33 $83.57 $80.74 $81.22 $81.22 557,259
2022-12-27 $82.83 $83.51 $80.61 $82.98 $82.98 535,969
2022-12-23 $82.85 $83.72 $80.29 $83.69 $83.69 546,335
2022-12-22 $82.57 $83.92 $81.63 $83.48 $83.48 1,457,898
2022-12-21 $85.05 $86.22 $84.00 $85.13 $85.13 915,283
2022-12-20 $81.13 $85.33 $79.70 $84.07 $84.07 1,196,031
2022-12-19 $81.42 $82.28 $77.73 $80.72 $80.72 962,622
2022-12-16 $81.59 $82.69 $80.02 $82.25 $82.25 1,899,974
2022-12-15 $84.65 $84.98 $81.43 $81.45 $81.45 1,146,392
2022-12-14 $85.59 $87.78 $84.53 $85.36 $85.36 1,026,076
2022-12-13 $88.76 $91.53 $85.76 $87.05 $87.05 823,343
2022-12-12 $81.21 $84.76 $81.20 $84.26 $84.26 584,168
2022-12-09 $82.83 $84.43 $81.97 $82.01 $82.01 508,515
2022-12-08 $82.36 $84.24 $81.43 $84.15 $84.15 718,505
2022-12-07 $80.79 $82.25 $80.10 $81.73 $81.73 518,258
2022-12-06 $85.65 $86.40 $80.61 $81.56 $81.56 1,044,632
2022-12-05 $83.76 $86.49 $83.40 $85.87 $85.87 822,852
2022-12-02 $81.50 $83.93 $81.10 $83.86 $83.86 638,398
2022-12-01 $83.86 $84.77 $80.86 $83.28 $83.28 725,156
2022-11-30 $79.08 $84.10 $76.65 $83.86 $83.86 874,646
2022-11-29 $78.73 $79.33 $77.57 $78.49 $78.49 557,804
2022-11-28 $79.78 $80.79 $78.30 $78.61 $78.61 1,168,778
2022-11-25 $80.55 $81.58 $80.09 $81.08 $81.08 274,138
2022-11-23 $76.06 $81.98 $76.06 $81.41 $81.19 899,680
2022-11-22 $74.27 $76.51 $72.51 $76.40 $76.19 677,951
2022-11-21 $73.44 $73.86 $71.62 $73.27 $73.07 419,300
2022-11-18 $76.93 $77.16 $74.09 $74.57 $74.37 499,419
2022-11-17 $71.80 $75.24 $71.29 $75.08 $74.88 665,930
2022-11-16 $79.17 $79.17 $73.85 $74.15 $73.95 927,100
2022-11-15 $80.28 $81.64 $79.60 $81.00 $80.78 787,605
2022-11-14 $79.60 $80.09 $76.34 $77.30 $77.09 731,428
2022-11-11 $77.41 $81.14 $76.08 $80.32 $80.32 850,156
2022-11-10 $69.05 $77.28 $68.70 $77.01 $77.01 1,488,988
2022-11-09 $66.41 $67.03 $64.77 $65.09 $65.09 851,168
2022-11-08 $68.32 $70.27 $66.25 $67.87 $67.87 766,663
2022-11-07 $68.35 $68.42 $65.43 $67.71 $67.71 1,565,341
2022-11-04 $69.96 $70.60 $66.32 $67.21 $67.21 2,159,946
2022-11-03 $74.89 $75.13 $68.35 $69.17 $69.17 2,460,485
2022-11-02 $82.82 $84.34 $79.46 $79.96 $79.96 1,055,048
2022-11-01 $84.48 $84.68 $82.67 $83.43 $83.43 600,637
2022-10-31 $83.87 $83.87 $81.97 $82.15 $82.15 618,461
2022-10-28 $80.13 $84.71 $79.69 $84.58 $84.58 634,125
2022-10-27 $81.90 $82.58 $79.87 $79.97 $79.97 560,292
2022-10-26 $80.72 $83.85 $80.39 $81.05 $81.05 339,197
2022-10-25 $79.64 $81.98 $79.54 $81.92 $81.92 665,317
2022-10-24 $79.08 $80.53 $77.75 $78.93 $78.93 458,898
2022-10-21 $77.37 $79.26 $76.42 $79.22 $79.22 534,779
2022-10-20 $78.64 $80.63 $76.96 $77.63 $77.63 634,808
2022-10-19 $75.98 $77.88 $75.43 $77.65 $77.65 543,121
2022-10-18 $78.85 $79.48 $75.73 $76.58 $76.58 532,264
2022-10-17 $76.60 $76.93 $75.13 $76.40 $76.40 772,650
2022-10-14 $79.66 $79.68 $74.24 $74.65 $74.65 760,067
2022-10-13 $73.55 $79.75 $72.47 $78.91 $78.91 968,019
2022-10-12 $78.50 $79.26 $76.59 $77.09 $77.09 505,041
2022-10-11 $80.00 $80.97 $77.25 $79.35 $79.35 1,024,194
2022-10-10 $83.10 $83.79 $80.13 $81.41 $81.41 456,959
2022-10-07 $85.29 $85.44 $82.38 $82.87 $82.87 644,471
2022-10-06 $88.74 $90.46 $87.87 $88.05 $88.05 332,201
2022-10-05 $86.63 $89.94 $85.77 $89.25 $89.25 511,465
2022-10-04 $88.17 $89.12 $87.52 $88.89 $88.89 511,646
2022-10-03 $84.14 $86.92 $83.64 $85.57 $85.57 630,452
2022-09-30 $83.69 $84.99 $82.54 $82.64 $82.64 575,632
2022-09-29 $84.25 $85.32 $83.51 $85.04 $85.04 806,919
2022-09-28 $83.11 $86.78 $82.45 $86.04 $86.04 859,184
2022-09-27 $83.25 $84.63 $81.50 $83.91 $83.91 757,411
2022-09-26 $84.85 $85.44 $82.08 $82.31 $82.31 525,239
2022-09-23 $84.27 $84.90 $82.39 $84.82 $84.82 639,724
2022-09-22 $87.28 $87.94 $84.07 $85.02 $85.02 576,860
2022-09-21 $88.45 $90.95 $87.29 $87.35 $87.35 358,873
2022-09-20 $89.05 $89.53 $87.46 $88.39 $88.39 586,733
2022-09-19 $88.23 $90.97 $88.23 $90.47 $90.47 748,703
2022-09-16 $89.74 $90.31 $87.67 $89.11 $89.11 1,267,927
2022-09-15 $92.41 $93.07 $89.74 $90.94 $90.94 1,196,474
2022-09-14 $94.47 $95.50 $92.25 $93.50 $93.50 646,205
2022-09-13 $95.86 $96.70 $93.66 $94.03 $94.03 985,161
2022-09-12 $100.92 $101.92 $99.45 $100.20 $100.20 426,884
2022-09-09 $99.42 $101.01 $99.20 $100.29 $100.29 425,357
2022-09-08 $95.28 $98.15 $94.68 $97.82 $97.82 359,243
2022-09-07 $95.64 $97.71 $93.78 $96.87 $96.87 471,861
2022-09-06 $96.64 $97.29 $94.47 $94.97 $94.97 694,368
2022-09-02 $98.75 $99.81 $96.48 $97.13 $97.13 511,559
2022-09-01 $96.72 $97.91 $94.12 $96.96 $96.96 745,663
2022-08-31 $100.55 $100.63 $98.08 $99.61 $99.61 755,758
2022-08-30 $103.36 $103.45 $99.06 $100.55 $100.55 556,380
2022-08-29 $102.04 $103.32 $100.62 $101.79 $101.79 446,961
2022-08-26 $110.17 $111.06 $102.91 $102.93 $102.93 621,148
2022-08-25 $105.82 $109.49 $105.73 $109.29 $109.29 627,702
2022-08-24 $106.06 $106.61 $104.59 $105.98 $105.98 343,544
2022-08-23 $104.30 $107.14 $104.27 $105.94 $105.94 443,244
2022-08-22 $105.65 $106.55 $103.59 $104.41 $104.41 739,293
2022-08-19 $110.82 $111.50 $108.21 $108.47 $108.47 617,108
2022-08-18 $110.56 $113.09 $110.01 $112.55 $112.55 712,258
2022-08-17 $114.75 $115.44 $107.72 $110.30 $110.30 957,856
2022-08-16 $118.85 $118.85 $115.97 $117.09 $117.09 1,236,828
2022-08-15 $120.15 $121.42 $117.52 $118.85 $118.85 375,113
2022-08-12 $117.90 $121.22 $117.59 $120.81 $120.81 530,550
2022-08-11 $117.41 $119.46 $115.83 $116.51 $116.51 638,692
2022-08-10 $114.22 $116.07 $112.40 $116.01 $116.01 670,090
2022-08-09 $115.82 $116.00 $108.28 $110.70 $110.70 597,371
2022-08-08 $119.70 $122.89 $116.41 $118.38 $118.38 333,866
2022-08-05 $121.20 $122.97 $119.74 $120.65 $120.65 395,975
2022-08-04 $121.52 $123.93 $121.02 $123.77 $123.54 506,300
2022-08-03 $119.02 $122.59 $117.90 $121.52 $121.30 617,793
2022-08-02 $118.41 $120.06 $116.74 $116.95 $116.74 405,969
2022-08-01 $117.51 $120.76 $116.92 $120.27 $120.05 416,991
2022-07-29 $117.27 $119.80 $116.01 $118.20 $117.98 678,334
2022-07-28 $114.40 $118.20 $112.03 $117.50 $117.29 1,140,164
2022-07-27 $110.51 $112.84 $109.26 $112.00 $111.80 859,794
2022-07-26 $107.61 $109.33 $107.50 $107.94 $107.74 287,917
2022-07-25 $109.16 $109.30 $107.43 $109.23 $109.03 292,504
2022-07-22 $111.41 $112.43 $106.17 $109.64 $109.44 353,292
2022-07-21 $112.16 $112.60 $109.87 $112.02 $111.82 277,168
2022-07-20 $106.72 $112.09 $105.74 $111.58 $111.38 533,626
2022-07-19 $103.18 $107.32 $102.84 $106.95 $106.76 515,301
2022-07-18 $104.05 $104.36 $100.71 $101.28 $101.10 351,581
2022-07-15 $102.27 $102.99 $100.78 $102.75 $102.56 425,124
2022-07-14 $99.65 $101.69 $97.38 $101.08 $100.90 294,642
2022-07-13 $96.86 $100.22 $96.86 $99.93 $99.75 356,267
2022-07-12 $98.40 $100.51 $97.95 $99.10 $98.92 412,290
2022-07-11 $98.21 $99.12 $97.38 $97.72 $97.54 383,081
2022-07-08 $98.50 $100.25 $97.50 $99.51 $99.33 479,417
2022-07-07 $100.27 $101.05 $98.77 $99.74 $99.56 717,310
2022-07-06 $97.10 $98.77 $95.07 $97.79 $97.61 627,592
2022-07-05 $93.82 $97.86 $92.66 $97.16 $96.98 779,575
2022-07-01 $101.08 $102.16 $95.21 $96.32 $96.14 776,165
2022-06-30 $101.72 $105.89 $99.85 $102.63 $102.44 525,891
2022-06-29 $103.32 $103.57 $101.53 $102.84 $102.65 559,953
2022-06-28 $107.89 $108.70 $104.29 $104.53 $104.34 450,793
2022-06-27 $106.50 $108.35 $104.72 $107.11 $106.92 444,248
2022-06-24 $101.20 $106.03 $100.25 $105.91 $105.72 1,665,364
2022-06-23 $100.79 $101.07 $97.64 $99.35 $99.17 806,788
2022-06-22 $101.17 $103.68 $100.52 $100.66 $100.48 672,841
2022-06-21 $102.23 $104.60 $102.04 $102.92 $102.73 636,657
2022-06-17 $101.29 $102.15 $99.67 $100.36 $100.18 816,292
2022-06-16 $105.00 $105.55 $99.62 $100.39 $100.21 862,621
2022-06-15 $108.13 $110.62 $106.34 $108.31 $108.11 548,469
2022-06-14 $108.55 $108.57 $106.42 $107.46 $107.26 438,106
2022-06-13 $108.76 $110.09 $105.46 $106.81 $106.62 784,994
2022-06-10 $112.40 $113.82 $111.35 $112.59 $112.39 633,566
2022-06-09 $118.03 $118.91 $113.97 $114.04 $113.83 503,793
2022-06-08 $122.02 $122.49 $118.39 $119.10 $118.88 301,217
2022-06-07 $120.11 $122.47 $119.81 $121.55 $121.33 377,850
2022-06-06 $123.16 $123.89 $120.73 $121.91 $121.69 414,339
2022-06-03 $122.58 $122.61 $120.04 $120.40 $120.18 569,446
2022-06-02 $121.11 $125.56 $120.49 $125.46 $125.23 410,029
2022-06-01 $125.09 $125.09 $119.34 $121.60 $121.38 539,218
2022-05-31 $122.54 $123.94 $120.01 $123.50 $123.28 667,808
2022-05-27 $120.92 $122.60 $120.59 $122.41 $122.19 503,509
2022-05-26 $116.84 $120.74 $114.32 $119.42 $119.20 428,698
2022-05-25 $114.35 $117.60 $114.19 $116.90 $116.47 348,914
2022-05-24 $116.78 $117.92 $113.92 $114.68 $114.26 528,143
2022-05-23 $117.52 $119.77 $116.60 $118.54 $118.11 380,049
2022-05-20 $118.72 $118.72 $112.44 $117.51 $117.08 568,822
2022-05-19 $114.93 $118.13 $114.63 $116.08 $115.66 504,367
2022-05-18 $119.95 $122.08 $114.24 $115.44 $115.02 666,945
2022-05-17 $118.07 $123.10 $118.07 $122.54 $122.09 537,239
2022-05-16 $116.68 $117.62 $114.62 $114.94 $114.52 362,368
2022-05-13 $115.68 $118.83 $115.10 $118.14 $117.71 469,886
2022-05-12 $110.81 $114.17 $110.59 $114.00 $113.58 681,516
2022-05-11 $113.41 $115.98 $111.46 $111.54 $111.13 506,535
2022-05-10 $116.90 $117.96 $112.00 $114.61 $114.19 471,665
2022-05-09 $115.48 $117.89 $112.85 $114.05 $113.63 638,508
2022-05-06 $117.71 $121.43 $115.69 $118.75 $118.32 433,569
2022-05-05 $123.92 $124.01 $117.46 $119.26 $118.82 587,934
2022-05-04 $119.76 $126.49 $118.49 $126.15 $125.69 572,832
2022-05-03 $118.65 $121.11 $117.28 $119.80 $119.36 369,221
2022-05-02 $114.36 $118.65 $113.88 $118.50 $118.07 522,420
2022-04-29 $116.95 $120.30 $113.77 $113.98 $113.56 606,651
2022-04-28 $113.55 $119.47 $112.29 $118.51 $118.08 786,653
2022-04-27 $110.79 $116.14 $110.26 $112.00 $111.59 1,057,450
2022-04-26 $119.71 $119.74 $115.78 $116.34 $115.91 695,274
2022-04-25 $117.78 $121.64 $117.02 $121.48 $121.04 554,951
2022-04-22 $120.59 $122.20 $119.46 $119.58 $119.14 694,745
2022-04-21 $123.33 $124.85 $120.42 $121.22 $120.78 844,805
2022-04-20 $121.89 $123.75 $120.72 $121.44 $121.00 569,523
2022-04-19 $114.74 $119.63 $114.61 $119.13 $118.69 700,388
2022-04-18 $113.48 $116.32 $113.12 $114.99 $114.57 566,475
2022-04-14 $119.09 $119.30 $114.47 $114.52 $114.10 645,686
2022-04-13 $116.49 $119.48 $116.31 $118.34 $117.91 785,427
2022-04-12 $121.29 $121.93 $116.72 $116.85 $116.42 747,870
2022-04-11 $121.01 $123.12 $118.21 $118.24 $117.81 726,572
2022-04-08 $125.16 $126.25 $122.22 $122.37 $121.92 745,905
2022-04-07 $127.34 $131.02 $123.84 $126.35 $125.89 824,733
2022-04-06 $130.76 $131.81 $125.16 $126.01 $125.55 2,097,953
2022-04-05 $143.53 $144.05 $132.93 $132.97 $132.48 976,102
2022-04-04 $142.40 $145.39 $141.91 $144.63 $144.10 844,233
2022-04-01 $151.25 $152.87 $140.04 $141.21 $140.69 1,187,893
2022-03-31 $157.11 $157.45 $150.00 $150.00 $149.45 530,598
2022-03-30 $162.08 $163.46 $156.12 $156.46 $155.89 746,972
2022-03-29 $159.43 $163.89 $157.78 $163.72 $163.12 710,106
2022-03-28 $154.54 $157.66 $152.59 $156.06 $155.49 334,743
2022-03-25 $155.28 $156.38 $152.45 $155.61 $155.04 317,667
2022-03-24 $150.16 $154.77 $147.79 $154.75 $154.18 507,102
2022-03-23 $150.33 $152.00 $148.29 $148.53 $147.99 344,474
2022-03-22 $154.23 $156.29 $151.53 $152.54 $151.98 371,920
2022-03-21 $154.18 $155.35 $150.44 $152.62 $152.06 518,488
2022-03-18 $150.21 $156.35 $150.21 $155.25 $154.68 749,234
2022-03-17 $151.28 $153.98 $149.41 $152.97 $152.41 427,393
2022-03-16 $144.89 $152.22 $144.89 $152.10 $151.54 725,334
2022-03-15 $137.16 $144.27 $136.79 $144.12 $143.59 522,925
2022-03-14 $142.63 $143.14 $135.56 $136.30 $135.80 671,755
2022-03-11 $149.22 $150.18 $142.07 $142.24 $141.72 461,312
2022-03-10 $148.08 $150.50 $144.22 $146.80 $146.26 650,114
2022-03-09 $147.74 $152.80 $146.69 $151.81 $151.26 572,040
2022-03-08 $140.78 $146.64 $137.81 $143.55 $143.03 598,196
2022-03-07 $146.55 $148.77 $139.64 $139.70 $139.19 536,248
2022-03-04 $147.91 $148.68 $142.89 $146.38 $145.84 663,941
2022-03-03 $154.45 $154.81 $148.42 $149.07 $148.53 383,416
2022-03-02 $146.02 $154.46 $145.56 $153.42 $152.86 512,770
2022-03-01 $149.99 $151.44 $144.22 $145.45 $144.92 552,114
2022-02-28 $149.44 $152.01 $147.94 $150.60 $150.05 479,265
2022-02-25 $148.18 $151.40 $145.58 $151.25 $150.70 404,270
2022-02-24 $138.67 $149.02 $136.23 $148.83 $148.07 755,473
2022-02-23 $149.77 $152.12 $142.87 $143.07 $142.34 627,991
2022-02-22 $148.83 $151.21 $143.38 $145.95 $145.21 472,858
2022-02-18 $152.00 $152.91 $148.75 $150.44 $149.67 609,820
2022-02-17 $153.00 $155.19 $151.00 $152.28 $151.50 928,494
2022-02-16 $151.11 $155.56 $149.70 $154.88 $154.09 551,448
2022-02-15 $148.23 $153.07 $147.06 $152.55 $151.77 418,639
2022-02-14 $144.42 $148.23 $143.43 $145.56 $144.82 515,414
2022-02-11 $151.23 $152.53 $144.38 $144.98 $144.24 446,685
2022-02-10 $151.47 $156.51 $150.22 $150.81 $150.04 366,667
2022-02-09 $151.17 $154.92 $149.69 $154.89 $154.10 364,616
2022-02-08 $146.62 $149.14 $145.67 $148.65 $147.89 443,535
2022-02-07 $147.85 $148.97 $145.28 $146.62 $145.87 307,352
2022-02-04 $148.66 $149.47 $143.58 $147.85 $147.10 360,323
2022-02-03 $153.08 $154.43 $149.08 $149.23 $148.47 612,743
2022-02-02 $155.63 $156.39 $153.78 $156.17 $155.37 446,740
2022-02-01 $155.25 $156.42 $152.44 $154.99 $154.20 576,051
2022-01-31 $149.58 $155.72 $147.71 $155.33 $154.54 710,414
2022-01-28 $146.23 $149.20 $143.70 $149.10 $148.34 771,431
2022-01-27 $152.00 $154.37 $142.00 $145.45 $144.71 1,475,803
2022-01-26 $160.75 $163.53 $154.41 $157.85 $157.04 666,342
2022-01-25 $159.20 $162.27 $154.29 $156.05 $155.25 529,450
2022-01-24 $155.07 $163.90 $152.77 $163.61 $162.78 622,296
2022-01-21 $160.78 $164.72 $158.19 $158.52 $157.71 500,266
2022-01-20 $168.28 $171.00 $161.00 $161.41 $160.59 476,735
2022-01-19 $174.00 $174.05 $165.69 $165.87 $165.02 567,190
2022-01-18 $179.41 $180.59 $171.38 $171.48 $170.60 447,123
2022-01-14 $171.85 $180.70 $171.85 $180.69 $179.77 339,413
2022-01-13 $179.66 $181.03 $173.50 $173.89 $173.00 486,217
2022-01-12 $175.70 $178.20 $174.40 $176.26 $175.36 316,012
2022-01-11 $167.97 $174.61 $165.90 $174.42 $173.53 415,577
2022-01-10 $166.18 $169.35 $160.77 $169.33 $168.47 450,705
2022-01-07 $174.77 $178.67 $168.91 $169.00 $168.14 557,881
2022-01-06 $173.30 $177.57 $172.90 $174.77 $173.88 345,177
2022-01-05 $178.86 $180.67 $173.02 $173.33 $172.45 485,814
2022-01-04 $177.82 $180.51 $175.18 $179.90 $178.98 461,425
2022-01-03 $174.83 $177.85 $174.24 $177.49 $176.58 270,764
2021-12-31 $175.56 $176.79 $174.17 $174.17 $173.28 207,101
2021-12-30 $176.98 $178.66 $174.53 $174.75 $173.86 263,544
2021-12-29 $174.53 $178.54 $174.53 $177.58 $176.67 350,693
2021-12-28 $177.20 $177.54 $172.50 $174.97 $174.08 289,076
2021-12-27 $169.16 $176.88 $169.16 $176.73 $175.83 467,846
2021-12-23 $167.10 $170.24 $165.25 $169.16 $168.30 342,629
2021-12-22 $164.00 $167.08 $162.20 $166.80 $165.95 299,430
2021-12-21 $159.67 $164.90 $158.57 $164.82 $163.98 513,090
2021-12-20 $154.71 $157.17 $153.38 $156.25 $155.45 360,934
2021-12-17 $157.63 $159.54 $155.15 $157.03 $156.23 801,016
2021-12-16 $164.27 $166.19 $157.46 $158.26 $157.45 478,771
2021-12-15 $159.98 $163.80 $156.26 $163.60 $162.77 444,192
2021-12-14 $156.91 $161.74 $156.50 $159.60 $158.79 691,678
2021-12-13 $162.49 $163.89 $156.89 $157.15 $156.35 372,524
2021-12-10 $163.30 $164.39 $158.56 $161.37 $160.55 212,337
2021-12-09 $164.31 $166.55 $160.81 $161.10 $160.28 282,683
2021-12-08 $162.79 $167.04 $161.21 $165.95 $165.10 433,641
2021-12-07 $158.46 $164.65 $158.00 $163.06 $162.23 446,672
2021-12-06 $156.47 $157.20 $153.36 $155.60 $154.81 306,277
2021-12-03 $156.67 $156.99 $154.51 $156.09 $155.29 399,603
2021-12-02 $155.32 $156.50 $150.72 $155.17 $154.38 393,641
2021-12-01 $155.91 $161.86 $154.13 $154.87 $154.08 541,091
2021-11-30 $157.25 $158.96 $150.42 $152.16 $151.38 1,009,375
2021-11-29 $156.47 $158.57 $153.12 $158.34 $157.53 520,143
2021-11-26 $159.83 $160.97 $153.99 $155.03 $154.24 304,789
2021-11-24 $159.36 $162.18 $157.39 $162.15 $161.09 263,948
2021-11-23 $160.50 $162.09 $157.01 $160.55 $159.50 455,277
2021-11-22 $164.44 $166.68 $160.97 $160.99 $159.94 314,153
2021-11-19 $163.77 $165.90 $162.72 $163.43 $162.37 413,103
2021-11-18 $165.92 $166.49 $161.17 $164.33 $163.26 314,501
2021-11-17 $167.56 $167.56 $164.49 $164.95 $163.88 354,684
2021-11-16 $165.67 $168.09 $164.47 $166.98 $165.89 477,359
2021-11-15 $167.75 $169.88 $164.16 $165.86 $164.78 454,410
2021-11-12 $164.25 $167.47 $163.93 $166.51 $165.43 555,522
2021-11-11 $159.35 $163.59 $157.95 $163.43 $162.37 343,035
2021-11-10 $157.53 $159.72 $155.87 $157.01 $155.99 538,031
2021-11-09 $158.73 $161.42 $157.17 $161.36 $160.31 494,242
2021-11-08 $160.62 $161.48 $157.86 $158.84 $157.81 495,012
2021-11-05 $158.24 $160.45 $158.00 $160.26 $159.22 902,146
2021-11-04 $154.50 $157.00 $152.75 $156.87 $155.85 405,535
2021-11-03 $154.52 $154.58 $152.34 $154.19 $153.19 309,956
2021-11-02 $152.00 $154.47 $151.95 $153.91 $152.91 388,809
2021-11-01 $150.06 $153.06 $149.27 $152.86 $151.86 433,000
2021-10-29 $144.87 $150.47 $144.77 $150.05 $149.07 503,409
2021-10-28 $145.15 $145.81 $141.35 $145.74 $144.79 755,606
2021-10-27 $142.69 $144.60 $142.09 $142.90 $141.97 536,103
2021-10-26 $147.58 $147.58 $142.50 $142.57 $141.64 395,099
2021-10-25 $144.87 $146.55 $144.35 $145.53 $144.58 237,528
2021-10-22 $146.16 $149.75 $144.44 $144.72 $143.78 322,509
2021-10-21 $144.25 $145.75 $143.39 $145.39 $144.44 310,080
2021-10-20 $145.75 $146.38 $143.93 $145.60 $144.65 459,495
2021-10-19 $145.50 $146.46 $144.21 $145.29 $144.34 289,176
2021-10-18 $143.30 $144.60 $142.50 $144.26 $143.32 355,910
2021-10-15 $145.15 $146.97 $144.52 $144.67 $143.73 356,691
2021-10-14 $144.70 $145.96 $143.56 $145.23 $144.28 549,080
2021-10-13 $143.94 $145.73 $141.73 $141.92 $141.00 285,464
2021-10-12 $144.67 $146.01 $143.35 $144.38 $143.44 451,375
2021-10-11 $141.79 $145.00 $141.79 $143.07 $142.14 276,885
2021-10-08 $146.05 $146.05 $142.60 $142.67 $141.74 243,008
2021-10-07 $145.60 $147.00 $144.78 $145.40 $144.45 537,687
2021-10-06 $143.22 $144.18 $140.87 $142.78 $141.85 439,260
2021-10-05 $146.06 $147.44 $144.45 $144.51 $143.57 393,976
2021-10-04 $149.42 $149.42 $144.59 $145.28 $144.33 386,468
2021-10-01 $151.52 $151.99 $146.84 $149.70 $148.73 539,340
2021-09-30 $151.74 $153.55 $150.00 $150.91 $149.93 487,464
2021-09-29 $152.01 $152.71 $148.65 $150.55 $149.57 509,640
2021-09-28 $152.30 $154.01 $150.50 $150.93 $149.95 774,966
2021-09-27 $152.75 $155.31 $152.51 $154.72 $153.71 193,977
2021-09-24 $151.72 $154.40 $151.72 $153.35 $152.35 237,953
2021-09-23 $151.07 $153.90 $150.83 $153.26 $152.26 335,176
2021-09-22 $150.20 $151.39 $148.92 $150.35 $149.37 462,197
2021-09-21 $148.13 $150.99 $145.21 $149.23 $148.26 504,957
2021-09-20 $146.72 $147.98 $144.19 $147.18 $146.22 403,006
2021-09-17 $150.21 $150.55 $148.00 $149.47 $148.50 971,476
2021-09-16 $150.23 $152.35 $149.23 $150.50 $149.52 326,948
2021-09-15 $151.31 $151.51 $148.81 $151.24 $150.26 334,413
2021-09-14 $150.67 $152.43 $149.87 $151.26 $150.27 317,383
2021-09-13 $150.73 $151.81 $148.51 $150.55 $149.57 248,144
2021-09-10 $149.63 $152.11 $148.42 $148.42 $147.45 298,039
2021-09-09 $146.15 $149.51 $145.82 $148.51 $147.54 191,247
2021-09-08 $149.08 $149.35 $144.86 $146.14 $145.19 348,688
2021-09-07 $149.10 $149.76 $147.08 $149.45 $148.48 354,561
2021-09-03 $147.68 $149.00 $147.02 $148.51 $147.54 241,586
2021-09-02 $146.06 $147.71 $145.36 $147.24 $146.28 546,191
2021-09-01 $148.10 $149.31 $144.65 $145.04 $144.10 619,973
2021-08-31 $150.03 $150.03 $146.98 $147.18 $146.22 426,480
2021-08-30 $151.23 $151.61 $148.10 $149.48 $148.51 225,267
2021-08-27 $145.13 $150.75 $145.12 $150.28 $149.30 428,868
2021-08-26 $143.50 $144.96 $142.64 $144.23 $143.08 472,264
2021-08-25 $144.59 $146.15 $143.64 $143.96 $142.81 332,987
2021-08-24 $144.88 $146.48 $143.92 $144.75 $143.60 203,491
2021-08-23 $141.38 $144.04 $141.11 $143.63 $142.49 416,120
2021-08-20 $141.33 $142.99 $139.21 $140.83 $139.71 205,343
2021-08-19 $140.00 $141.25 $138.70 $140.42 $139.30 404,279
2021-08-18 $142.72 $145.18 $141.06 $141.21 $140.09 237,633
2021-08-17 $145.91 $145.91 $141.93 $142.49 $141.36 597,440
2021-08-16 $145.79 $147.73 $145.51 $147.39 $146.22 268,494
2021-08-13 $146.69 $147.24 $145.54 $146.16 $145.00 290,115
2021-08-12 $150.25 $151.30 $145.38 $146.86 $145.69 544,803
2021-08-11 $152.20 $152.70 $150.02 $151.66 $150.45 345,816
2021-08-10 $154.74 $155.32 $150.50 $151.57 $150.36 563,746
2021-08-09 $157.44 $157.44 $154.74 $154.84 $153.61 224,363
2021-08-06 $153.82 $157.84 $153.82 $156.87 $155.62 472,627
2021-08-05 $157.12 $157.30 $152.36 $154.74 $153.51 517,685
2021-08-04 $157.04 $158.27 $154.41 $155.97 $154.73 404,068
2021-08-03 $157.41 $157.41 $153.44 $155.79 $154.55 322,237
2021-08-02 $158.14 $160.84 $156.40 $156.42 $155.17 507,963
2021-07-30 $153.26 $159.35 $153.01 $156.44 $155.19 575,057
2021-07-29 $155.11 $157.00 $151.00 $154.81 $153.58 1,078,936
2021-07-28 $157.25 $161.84 $156.87 $160.10 $158.82 628,132
2021-07-27 $161.08 $162.68 $154.78 $156.62 $155.37 1,349,243
2021-07-26 $164.85 $166.00 $161.62 $162.55 $161.26 609,457
2021-07-23 $164.51 $165.91 $162.50 $165.11 $163.79 281,313
2021-07-22 $164.59 $165.77 $161.36 $162.75 $161.45 331,823
2021-07-21 $161.72 $165.70 $161.33 $165.31 $163.99 522,281
2021-07-20 $154.79 $160.98 $154.06 $160.55 $159.27 798,838
2021-07-19 $154.98 $155.58 $152.33 $154.22 $152.99 369,740
2021-07-16 $163.19 $163.80 $157.09 $157.59 $156.33 470,290
2021-07-15 $163.34 $164.52 $160.30 $161.82 $160.53 517,111
2021-07-14 $165.50 $167.60 $163.57 $164.02 $162.71 527,367
2021-07-13 $164.28 $165.14 $162.26 $164.19 $162.88 463,176
2021-07-12 $165.04 $166.05 $163.45 $165.52 $164.20 451,677
2021-07-09 $162.78 $166.19 $160.90 $165.43 $164.11 454,273
2021-07-08 $161.35 $164.21 $158.17 $161.48 $160.19 400,921
2021-07-07 $169.06 $170.63 $162.91 $165.00 $163.69 528,718
2021-07-06 $170.45 $170.90 $165.47 $168.27 $166.93 564,135
2021-07-02 $175.01 $175.01 $167.26 $168.52 $167.18 507,178
2021-07-01 $172.66 $172.66 $166.99 $170.77 $169.41 1,038,688
2021-06-30 $177.99 $178.46 $175.66 $177.95 $176.53 217,601
2021-06-29 $176.69 $178.55 $176.36 $178.33 $176.91 219,581
2021-06-28 $174.84 $177.84 $174.04 $176.90 $175.49 258,928
2021-06-25 $173.47 $176.24 $172.24 $173.29 $171.91 513,121
2021-06-24 $172.44 $173.89 $171.36 $173.56 $172.18 296,449
2021-06-23 $170.80 $172.71 $169.75 $170.28 $168.92 332,915
2021-06-22 $168.87 $171.29 $167.36 $169.64 $168.29 349,209
2021-06-21 $169.01 $171.22 $167.37 $169.68 $168.33 403,211
2021-06-18 $172.80 $172.92 $166.79 $168.41 $167.07 529,447
2021-06-17 $175.70 $177.72 $171.36 $175.38 $173.98 384,311
2021-06-16 $178.88 $178.95 $175.47 $176.56 $175.15 242,201
2021-06-15 $180.41 $181.48 $177.50 $178.02 $176.60 167,166
2021-06-14 $177.33 $181.64 $177.20 $180.76 $179.32 269,947
2021-06-11 $177.00 $178.00 $173.75 $177.56 $176.15 462,150
2021-06-10 $179.51 $182.11 $176.81 $181.34 $179.90 324,636
2021-06-09 $179.95 $181.44 $178.01 $178.54 $177.12 238,459
2021-06-08 $184.61 $184.61 $178.89 $179.58 $178.15 273,192
2021-06-07 $185.75 $186.42 $182.62 $183.00 $181.54 215,860
2021-06-04 $184.00 $186.83 $182.55 $186.45 $184.96 240,134
2021-06-03 $183.59 $184.44 $181.06 $181.73 $180.28 255,103
2021-06-02 $185.50 $187.48 $183.47 $186.37 $184.89 313,019
2021-06-01 $190.00 $191.85 $184.92 $185.54 $184.06 363,487
2021-05-28 $188.99 $189.47 $186.29 $188.23 $186.73 231,258
2021-05-27 $186.68 $189.44 $185.68 $186.92 $185.43 265,309
2021-05-26 $186.31 $188.95 $184.17 $186.36 $184.66 258,169
2021-05-25 $188.65 $190.50 $184.98 $186.35 $184.65 433,802
2021-05-24 $184.04 $188.56 $183.92 $186.58 $184.88 496,588
2021-05-21 $189.05 $189.83 $181.85 $182.17 $180.51 290,350
2021-05-20 $183.21 $188.54 $180.76 $188.06 $186.34 326,697
2021-05-19 $172.51 $183.36 $172.51 $182.28 $180.62 269,460
2021-05-18 $178.02 $180.50 $176.13 $176.43 $174.82 362,801
2021-05-17 $175.49 $177.60 $172.39 $176.68 $175.07 286,867
2021-05-14 $174.55 $181.14 $171.24 $178.91 $177.28 371,972
2021-05-13 $169.94 $173.73 $169.07 $171.24 $169.68 332,740
2021-05-12 $169.64 $172.53 $165.04 $165.96 $164.44 325,301
2021-05-11 $168.48 $175.21 $167.06 $174.40 $172.81 309,631
2021-05-10 $181.44 $181.58 $174.28 $174.47 $172.88 352,497
2021-05-07 $181.00 $183.89 $178.80 $183.34 $181.67 224,782
2021-05-06 $175.58 $179.85 $174.08 $179.55 $177.91 260,816
2021-05-05 $179.45 $179.92 $173.93 $176.47 $174.86 284,682
2021-05-04 $175.12 $176.59 $172.49 $176.49 $174.88 334,808
2021-05-03 $181.16 $181.19 $177.00 $177.98 $176.35 285,901
2021-04-30 $181.56 $185.17 $178.28 $179.11 $177.47 313,903
2021-04-29 $190.22 $190.22 $183.49 $185.30 $183.61 201,593
2021-04-28 $189.44 $190.86 $185.75 $188.18 $186.46 292,979
2021-04-27 $194.90 $195.34 $183.00 $187.34 $185.63 394,835
2021-04-26 $185.30 $191.37 $184.70 $190.52 $188.78 488,033
2021-04-23 $181.50 $186.45 $180.16 $185.30 $183.61 351,766
2021-04-22 $183.99 $185.03 $179.34 $179.85 $178.21 285,946
2021-04-21 $176.91 $185.23 $175.56 $185.04 $183.35 372,808
2021-04-20 $180.14 $182.05 $175.62 $176.33 $174.72 262,659
2021-04-19 $184.81 $188.14 $178.56 $181.04 $179.39 441,337
2021-04-16 $187.42 $190.65 $186.72 $186.82 $185.11 237,658
2021-04-15 $186.26 $188.68 $183.26 $188.26 $186.54 327,308
2021-04-14 $185.58 $190.20 $184.37 $185.74 $184.04 260,654
2021-04-13 $189.71 $191.23 $186.22 $186.52 $184.82 391,278
2021-04-12 $190.81 $191.34 $186.80 $187.75 $186.04 287,190
2021-04-09 $192.37 $194.48 $189.64 $191.46 $189.71 455,181
2021-04-08 $196.32 $196.59 $190.63 $195.05 $193.27 350,475
2021-04-07 $194.00 $194.99 $191.21 $193.30 $191.53 290,971
2021-04-06 $195.08 $198.71 $190.63 $192.93 $191.17 388,124
2021-04-05 $199.25 $199.44 $193.49 $196.86 $195.06 446,322
2021-04-01 $189.34 $196.25 $189.00 $195.84 $194.05 452,415
2021-03-31 $182.85 $189.28 $182.42 $185.42 $183.73 408,365
2021-03-30 $177.40 $183.61 $176.75 $181.64 $179.98 258,364
2021-03-29 $180.34 $182.60 $176.12 $178.31 $176.68 363,858
2021-03-26 $170.94 $183.44 $170.94 $183.11 $181.44 407,012
2021-03-25 $166.00 $171.49 $161.55 $171.08 $169.52 433,304
2021-03-24 $172.67 $179.39 $170.32 $170.50 $168.94 408,706
2021-03-23 $176.28 $177.63 $166.03 $167.11 $165.58 524,715
2021-03-22 $175.28 $178.49 $171.78 $176.33 $174.72 325,314
2021-03-19 $171.02 $176.20 $168.26 $172.24 $170.67 521,360
2021-03-18 $177.64 $179.80 $170.81 $171.74 $170.17 379,535
2021-03-17 $178.00 $184.69 $172.30 $181.49 $179.83 499,344
2021-03-16 $174.32 $182.14 $172.93 $177.91 $176.29 565,661
2021-03-15 $167.44 $172.41 $165.01 $172.05 $170.48 240,994
2021-03-12 $165.28 $168.36 $163.97 $166.16 $164.64 351,815
2021-03-11 $165.87 $170.61 $164.01 $169.66 $168.11 397,594
2021-03-10 $166.17 $167.52 $158.97 $160.53 $159.06 504,416
2021-03-09 $156.22 $164.34 $156.22 $162.61 $161.13 623,590
2021-03-08 $153.30 $162.33 $149.61 $151.00 $149.62 736,948
2021-03-05 $153.76 $154.45 $144.08 $153.00 $151.60 590,971
2021-03-04 $158.85 $159.97 $146.30 $150.76 $149.38 519,726
2021-03-03 $165.60 $165.91 $156.95 $158.77 $157.32 400,463
2021-03-02 $170.85 $170.85 $162.59 $162.80 $161.31 551,117
2021-03-01 $168.00 $172.22 $166.83 $171.77 $170.20 346,599
2021-02-26 $163.52 $166.74 $157.89 $164.90 $163.39 418,906
2021-02-25 $175.07 $176.67 $161.37 $162.05 $160.57 620,761
2021-02-24 $166.43 $177.36 $166.04 $176.93 $175.31 628,210
2021-02-23 $163.45 $168.98 $160.21 $168.20 $166.66 615,238
2021-02-22 $167.65 $171.20 $165.68 $166.70 $165.18 708,761
2021-02-19 $166.26 $170.54 $163.74 $170.35 $168.79 848,652
2021-02-18 $163.34 $163.61 $157.17 $158.89 $157.25 502,275
2021-02-17 $169.56 $170.77 $162.80 $164.55 $162.86 475,522
2021-02-16 $171.37 $172.97 $167.14 $172.20 $170.43 659,460
2021-02-12 $169.89 $171.41 $164.89 $167.43 $165.71 895,263
2021-02-11 $152.71 $163.06 $152.43 $162.85 $161.17 931,863
2021-02-10 $149.92 $153.16 $149.25 $151.82 $150.26 557,678
2021-02-09 $149.05 $150.66 $146.07 $147.92 $146.40 1,114,005
2021-02-08 $158.00 $159.00 $148.77 $149.24 $147.70 1,967,776
2021-02-05 $168.76 $169.69 $161.83 $162.33 $160.66 254,681
2021-02-04 $161.71 $167.43 $161.09 $167.27 $165.55 232,605
2021-02-03 $168.81 $168.81 $159.76 $161.36 $159.70 381,361
2021-02-02 $167.60 $169.04 $164.39 $168.08 $166.35 377,578
2021-02-01 $160.21 $164.78 $158.25 $164.32 $162.63 500,828
2021-01-29 $165.84 $166.24 $158.02 $158.07 $156.44 464,363
2021-01-28 $170.39 $172.26 $161.22 $166.97 $165.25 667,952
2021-01-27 $170.68 $174.65 $164.69 $165.53 $163.83 521,756
2021-01-26 $184.71 $184.71 $176.63 $177.09 $175.27 354,016
2021-01-25 $185.78 $187.23 $180.97 $183.84 $181.95 231,938
2021-01-22 $184.00 $186.95 $183.42 $185.00 $183.10 367,473
2021-01-21 $190.47 $191.76 $183.80 $184.96 $183.06 374,110
2021-01-20 $189.29 $192.30 $184.92 $188.24 $186.30 502,775
2021-01-19 $179.99 $189.89 $178.74 $188.12 $186.18 539,255
2021-01-15 $176.35 $178.40 $170.97 $177.60 $175.77 363,402
2021-01-14 $170.45 $179.00 $170.45 $177.79 $175.96 672,125
2021-01-13 $171.83 $171.83 $166.78 $166.96 $165.24 305,613
2021-01-12 $169.33 $172.84 $168.44 $171.05 $169.29 300,114
2021-01-11 $162.18 $168.99 $161.78 $168.63 $166.89 261,880
2021-01-08 $165.02 $167.59 $163.44 $164.96 $163.26 324,246
2021-01-07 $158.21 $163.45 $158.05 $162.81 $161.13 384,777
2021-01-06 $153.23 $159.52 $153.23 $156.84 $155.23 423,593
2021-01-05 $149.63 $155.03 $149.63 $153.81 $152.23 298,647
2021-01-04 $151.09 $154.18 $148.35 $150.24 $148.69 381,818
2020-12-31 $152.34 $152.69 $149.37 $150.45 $148.90 236,485
2020-12-30 $151.07 $154.65 $151.07 $152.76 $151.19 160,595
2020-12-29 $151.83 $151.85 $148.72 $150.69 $149.14 336,152
2020-12-28 $150.41 $151.79 $149.87 $151.27 $149.71 208,308
2020-12-24 $149.44 $150.47 $148.15 $149.88 $148.34 60,526
2020-12-23 $149.00 $150.32 $147.50 $147.92 $146.40 261,433
2020-12-22 $149.72 $151.82 $147.74 $148.38 $146.85 259,183
2020-12-21 $147.20 $150.91 $146.48 $149.52 $147.98 197,991
2020-12-18 $150.39 $150.96 $148.65 $149.31 $147.77 521,533
2020-12-17 $151.30 $152.13 $148.42 $149.97 $148.43 241,884
2020-12-16 $153.62 $153.62 $148.52 $150.08 $148.54 286,788
2020-12-15 $151.85 $153.52 $150.52 $152.73 $151.16 362,578
2020-12-14 $149.85 $151.84 $148.06 $150.41 $148.86 383,242
2020-12-11 $150.56 $150.81 $146.42 $147.65 $146.13 257,810
2020-12-10 $148.94 $151.11 $146.33 $149.07 $147.54 387,230
2020-12-09 $156.14 $156.86 $148.84 $150.10 $148.56 539,136
2020-12-08 $154.00 $158.08 $153.70 $156.88 $155.27 389,260
2020-12-07 $152.07 $155.45 $150.27 $155.26 $153.66 408,899
2020-12-04 $144.52 $151.79 $144.52 $151.71 $150.15 342,219
2020-12-03 $143.95 $144.65 $142.13 $143.21 $141.74 275,472
2020-12-02 $140.16 $143.62 $138.68 $143.29 $141.82 397,982
2020-12-01 $139.54 $142.41 $138.54 $140.00 $138.56 514,857
2020-11-30 $139.12 $139.47 $136.49 $137.98 $136.56 240,710
2020-11-27 $137.92 $139.22 $137.33 $138.13 $136.71 167,761
2020-11-25 $137.32 $137.93 $134.45 $136.25 $134.85 273,939
2020-11-24 $138.58 $139.06 $136.57 $137.87 $136.45 247,711
2020-11-23 $134.28 $138.38 $133.52 $138.14 $136.72 203,520
2020-11-20 $134.49 $135.19 $132.19 $132.35 $130.99 243,377
2020-11-19 $132.31 $134.39 $131.17 $134.23 $132.65 129,101
2020-11-18 $132.59 $134.33 $130.71 $133.20 $131.63 274,669
2020-11-17 $130.20 $133.09 $128.69 $132.07 $130.51 311,222
2020-11-16 $128.78 $131.51 $128.00 $131.50 $129.95 209,504
2020-11-13 $127.16 $128.49 $126.27 $127.07 $125.57 125,610
2020-11-12 $129.00 $129.00 $124.38 $125.20 $123.72 187,377
2020-11-11 $126.85 $129.55 $125.82 $128.53 $127.02 213,004
2020-11-10 $125.48 $127.13 $124.33 $125.70 $124.22 260,354
2020-11-09 $131.43 $133.24 $126.66 $126.98 $125.48 363,996
2020-11-06 $126.11 $127.77 $124.27 $127.49 $125.99 230,975
2020-11-05 $120.32 $126.20 $120.00 $126.02 $124.53 460,015
2020-11-04 $115.15 $119.20 $112.76 $118.30 $116.91 250,771
2020-11-03 $113.14 $115.56 $111.13 $115.07 $113.71 269,077
2020-11-02 $109.74 $112.97 $109.74 $112.17 $110.85 248,402
2020-10-30 $110.82 $112.25 $107.36 $108.39 $107.11 277,282
2020-10-29 $108.63 $113.55 $107.98 $112.84 $111.51 425,250
2020-10-28 $109.80 $114.19 $106.00 $109.30 $108.01 832,360
2020-10-27 $110.25 $111.79 $108.56 $109.80 $108.51 272,367
2020-10-26 $111.65 $113.43 $108.43 $110.13 $108.83 243,924
2020-10-23 $114.18 $114.78 $112.65 $113.21 $111.88 183,760
2020-10-22 $113.62 $114.71 $111.24 $114.25 $112.90 238,182
2020-10-21 $113.82 $114.65 $112.61 $112.86 $111.53 181,623
2020-10-20 $115.24 $115.57 $113.35 $113.52 $112.18 152,036
2020-10-19 $115.39 $117.03 $113.90 $114.26 $112.91 177,633
2020-10-16 $117.72 $117.72 $113.69 $114.25 $112.90 227,896
2020-10-15 $114.24 $117.00 $113.91 $116.71 $115.33 310,578
2020-10-14 $118.84 $119.78 $116.02 $116.86 $115.48 196,809
2020-10-13 $119.52 $120.07 $118.09 $118.61 $117.21 374,918
2020-10-12 $120.60 $120.64 $118.47 $119.32 $117.91 366,286
2020-10-09 $118.27 $119.65 $117.70 $118.88 $117.48 363,466
2020-10-08 $115.57 $116.84 $114.44 $116.70 $115.32 209,567
2020-10-07 $113.04 $115.00 $112.55 $114.61 $113.26 456,697
2020-10-06 $111.59 $114.25 $110.80 $111.24 $109.93 363,067
2020-10-05 $109.35 $111.80 $109.35 $111.32 $110.01 540,844
2020-10-02 $108.76 $110.41 $108.46 $108.46 $107.18 299,627
2020-10-01 $110.41 $112.08 $110.05 $111.48 $110.17 319,152
2020-09-30 $110.52 $111.70 $108.39 $109.23 $107.94 366,306
2020-09-29 $110.01 $112.69 $109.15 $110.74 $109.43 272,960
2020-09-28 $109.69 $110.87 $108.59 $110.49 $109.19 316,771
2020-09-25 $107.73 $108.18 $106.29 $107.54 $106.27 371,656
2020-09-24 $106.78 $109.72 $106.07 $108.06 $106.79 217,235
2020-09-23 $107.76 $110.20 $107.37 $107.61 $106.34 353,025
2020-09-22 $108.74 $110.93 $105.71 $108.18 $106.90 199,496
2020-09-21 $105.04 $108.44 $104.43 $108.32 $107.04 263,627
2020-09-18 $109.01 $109.41 $105.77 $107.33 $106.06 620,851
2020-09-17 $103.76 $108.17 $103.37 $107.84 $106.57 333,280
2020-09-16 $107.46 $108.34 $105.91 $106.05 $104.80 510,838
2020-09-15 $105.64 $106.94 $104.81 $106.25 $105.00 338,176
2020-09-14 $104.99 $106.19 $104.02 $104.41 $103.18 412,523
2020-09-11 $106.34 $106.38 $101.78 $103.30 $102.08 501,054
2020-09-10 $108.31 $109.12 $104.00 $104.63 $103.40 360,469
2020-09-09 $109.84 $110.10 $106.40 $107.63 $106.36 383,187
2020-09-08 $108.78 $111.31 $105.90 $107.07 $105.81 737,127
2020-09-04 $116.28 $117.56 $110.62 $114.17 $112.82 278,322
2020-09-03 $122.06 $122.06 $115.07 $116.57 $115.20 370,154
2020-09-02 $122.00 $124.19 $120.76 $123.75 $122.29 427,344
2020-09-01 $120.28 $121.89 $118.57 $120.21 $118.79 301,231
2020-08-31 $121.18 $121.67 $119.53 $119.53 $118.12 274,046
2020-08-28 $119.05 $122.14 $118.59 $121.78 $120.34 267,441
2020-08-27 $121.35 $124.38 $116.85 $118.59 $117.19 400,364
2020-08-26 $121.80 $122.16 $120.86 $121.43 $120.00 210,571
2020-08-25 $121.47 $123.00 $120.32 $122.28 $120.84 255,776
2020-08-24 $122.33 $123.89 $120.42 $121.35 $119.92 178,572
2020-08-21 $120.43 $124.44 $119.51 $121.18 $119.75 398,148
2020-08-20 $123.84 $124.64 $120.74 $121.06 $119.44 309,061
2020-08-19 $126.43 $127.30 $125.50 $125.92 $124.23 282,406
2020-08-18 $127.81 $127.99 $126.31 $126.77 $125.07 346,102
2020-08-17 $125.65 $129.11 $125.60 $127.66 $125.95 309,909
2020-08-14 $125.34 $127.03 $123.77 $124.40 $122.73 179,601
2020-08-13 $125.77 $127.18 $124.13 $125.81 $124.12 233,284
2020-08-12 $121.83 $126.65 $121.14 $126.48 $124.78 384,355
2020-08-11 $122.26 $123.73 $120.50 $120.95 $119.33 277,378
2020-08-10 $122.67 $123.83 $121.08 $122.02 $120.38 373,644
2020-08-07 $126.43 $127.53 $121.45 $123.11 $121.46 423,902
2020-08-06 $128.70 $128.84 $124.55 $125.76 $124.07 281,450
2020-08-05 $129.00 $129.00 $126.98 $128.38 $126.66 353,113
2020-08-04 $128.99 $129.97 $127.41 $128.48 $126.76 328,783
2020-08-03 $128.06 $129.85 $127.00 $128.44 $126.72 296,151
2020-07-31 $129.67 $129.67 $124.87 $127.44 $125.73 408,631
2020-07-30 $126.99 $129.48 $125.52 $126.56 $124.86 659,647
2020-07-29 $122.29 $125.47 $121.42 $124.91 $123.23 453,868
2020-07-28 $124.25 $124.40 $121.52 $121.65 $120.02 269,812
2020-07-27 $120.71 $124.33 $119.70 $124.31 $122.64 433,878
2020-07-24 $122.15 $122.26 $119.07 $119.70 $118.09 235,279
2020-07-23 $121.82 $126.65 $121.73 $123.68 $122.02 473,875
2020-07-22 $121.07 $123.00 $119.80 $122.42 $120.78 232,269
2020-07-21 $120.69 $122.53 $118.41 $119.92 $118.31 516,063
2020-07-20 $117.50 $120.85 $117.31 $120.18 $118.57 463,595
2020-07-17 $116.89 $118.37 $115.30 $118.06 $116.48 306,368
2020-07-16 $114.18 $116.75 $113.34 $115.96 $114.40 331,219
2020-07-15 $115.44 $116.59 $112.66 $116.05 $114.49 522,016
2020-07-14 $109.78 $113.78 $108.54 $113.56 $112.04 418,272
2020-07-13 $113.33 $115.42 $110.52 $110.71 $109.22 259,806
2020-07-10 $114.60 $115.30 $111.73 $112.49 $110.98 279,381
2020-07-09 $115.75 $115.77 $112.08 $114.40 $112.87 349,338
2020-07-08 $113.44 $115.24 $111.96 $114.12 $112.59 278,886
2020-07-07 $115.28 $117.04 $112.22 $112.37 $110.86 366,669
2020-07-06 $116.16 $117.90 $115.09 $116.10 $114.54 416,830
2020-07-02 $113.10 $115.29 $112.82 $113.79 $112.26 310,913
2020-07-01 $114.59 $114.78 $111.07 $111.26 $109.77 352,682
2020-06-30 $110.00 $113.48 $109.64 $113.24 $111.72 559,575
2020-06-29 $108.79 $110.76 $107.74 $110.28 $108.80 385,535
2020-06-26 $112.71 $114.80 $107.33 $108.59 $107.13 1,427,978
2020-06-25 $111.92 $114.37 $108.03 $114.01 $112.48 390,625
2020-06-24 $113.01 $114.81 $111.39 $112.83 $111.32 715,687
2020-06-23 $112.79 $115.62 $112.05 $113.96 $112.43 463,705
2020-06-22 $109.56 $112.40 $108.47 $111.85 $110.35 287,258
2020-06-19 $111.74 $114.60 $109.97 $110.93 $109.44 837,457
2020-06-18 $112.17 $112.39 $108.90 $108.99 $107.53 631,346
2020-06-17 $109.71 $111.40 $108.86 $109.75 $108.28 281,988
2020-06-16 $110.13 $111.30 $107.89 $108.00 $106.55 483,007
2020-06-15 $102.70 $107.00 $100.81 $105.79 $104.37 346,447
2020-06-12 $106.00 $108.43 $102.26 $104.00 $102.60 318,775
2020-06-11 $108.77 $108.90 $102.28 $102.54 $101.16 425,722
2020-06-10 $114.08 $115.13 $112.50 $112.66 $111.15 259,103
2020-06-09 $112.54 $114.59 $112.31 $113.00 $111.48 328,986
2020-06-08 $114.84 $115.35 $112.62 $114.61 $113.07 272,403
2020-06-05 $115.53 $116.85 $113.52 $114.05 $112.52 372,840
2020-06-04 $107.81 $113.93 $107.80 $113.10 $111.58 705,382
2020-06-03 $105.23 $109.96 $105.23 $109.20 $107.74 418,031
2020-06-02 $104.51 $105.24 $102.63 $104.71 $103.31 323,557
2020-06-01 $105.09 $106.28 $103.16 $104.19 $102.79 367,672
2020-05-29 $104.00 $106.30 $102.63 $105.63 $104.21 298,884
2020-05-28 $105.88 $107.36 $102.42 $103.24 $101.86 352,530
2020-05-27 $105.80 $106.27 $101.33 $106.16 $104.74 206,322
2020-05-26 $103.62 $106.07 $103.32 $104.29 $102.89 276,978
2020-05-22 $100.14 $100.55 $98.19 $99.54 $98.20 150,884
2020-05-21 $101.72 $103.08 $98.93 $99.79 $98.45 252,325
2020-05-20 $101.37 $103.84 $100.47 $102.33 $100.76 269,565
2020-05-19 $97.20 $101.81 $97.07 $98.69 $97.17 265,425
2020-05-18 $95.62 $98.11 $92.51 $97.34 $95.84 336,404
2020-05-15 $93.90 $94.75 $92.00 $92.47 $91.05 310,321
2020-05-14 $92.79 $97.21 $90.62 $97.07 $95.58 342,214
2020-05-13 $96.77 $97.88 $91.99 $94.26 $92.81 484,440
2020-05-12 $101.53 $102.38 $96.89 $97.00 $95.51 236,116
2020-05-11 $99.81 $101.73 $99.53 $100.57 $99.02 324,168
2020-05-08 $98.24 $101.73 $97.99 $101.70 $100.14 263,203
2020-05-07 $97.11 $98.46 $96.21 $96.49 $95.01 229,889
2020-05-06 $95.94 $97.51 $95.03 $95.39 $93.92 231,264
2020-05-05 $94.10 $98.42 $93.52 $95.17 $93.71 391,732
2020-05-04 $91.02 $92.86 $90.11 $91.69 $90.28 273,523
2020-05-01 $96.55 $96.66 $90.97 $91.98 $90.56 620,945
2020-04-30 $106.10 $108.13 $99.71 $100.23 $98.69 530,802
2020-04-29 $101.00 $110.75 $100.00 $107.95 $106.29 1,149,641
2020-04-28 $98.34 $100.99 $96.64 $97.75 $96.25 500,199
2020-04-27 $93.32 $96.58 $92.76 $96.08 $94.60 202,531
2020-04-24 $92.18 $92.56 $89.52 $92.36 $90.94 172,521
2020-04-23 $91.08 $92.87 $90.51 $91.28 $89.88 306,745
2020-04-22 $88.02 $91.71 $87.54 $91.11 $89.71 353,724
2020-04-21 $89.24 $90.73 $84.72 $85.20 $83.89 350,438
2020-04-20 $90.76 $92.37 $89.92 $90.94 $89.54 408,479
2020-04-17 $93.70 $93.70 $91.12 $92.74 $91.31 390,515
2020-04-16 $86.78 $91.16 $84.55 $90.65 $89.26 508,038
2020-04-15 $86.38 $89.31 $84.21 $85.40 $84.09 293,330
2020-04-14 $89.40 $91.50 $88.27 $90.23 $88.84 262,998
2020-04-13 $84.99 $87.37 $84.00 $86.75 $85.42 326,799
2020-04-09 $92.61 $93.47 $85.80 $86.52 $85.19 492,280
2020-04-08 $88.08 $90.35 $86.27 $89.86 $88.48 361,180
2020-04-07 $87.57 $90.51 $85.55 $86.21 $84.88 434,445
2020-04-06 $78.80 $85.82 $77.58 $85.30 $83.99 325,423
2020-04-03 $77.66 $78.32 $74.25 $74.98 $73.83 401,974
2020-04-02 $73.60 $79.75 $73.60 $77.80 $76.60 368,136
2020-04-01 $77.00 $82.65 $76.20 $77.16 $75.97 294,069
2020-03-31 $83.30 $84.72 $80.54 $81.45 $80.20 465,253
2020-03-30 $81.10 $83.36 $78.95 $82.94 $81.66 294,619
2020-03-27 $82.05 $87.37 $79.57 $79.97 $78.74 421,076
2020-03-26 $83.28 $87.55 $81.29 $86.46 $85.13 508,229
2020-03-25 $83.30 $87.71 $79.39 $81.81 $80.55 429,915
2020-03-24 $77.38 $84.00 $74.02 $83.76 $82.47 573,759
2020-03-23 $74.19 $78.26 $71.17 $73.41 $72.28 580,494
2020-03-20 $73.90 $80.21 $73.25 $74.75 $73.60 781,227
2020-03-19 $72.05 $80.10 $69.38 $72.07 $70.96 576,793
2020-03-18 $74.91 $81.28 $68.80 $72.10 $70.99 744,309
2020-03-17 $72.38 $83.12 $66.87 $82.46 $81.19 796,203
2020-03-16 $78.40 $84.40 $70.88 $70.88 $69.79 677,000
2020-03-13 $88.02 $91.14 $80.08 $91.01 $89.61 535,895
2020-03-12 $81.74 $87.65 $79.81 $81.69 $80.43 730,333
2020-03-11 $93.81 $95.27 $88.17 $89.69 $88.31 456,028
2020-03-10 $94.91 $96.81 $89.47 $96.70 $95.21 486,015
2020-03-09 $90.19 $95.44 $90.12 $91.03 $89.63 519,925
2020-03-06 $95.85 $101.15 $95.00 $100.84 $99.29 516,508
2020-03-05 $99.39 $102.04 $98.36 $99.41 $97.88 297,651
2020-03-04 $98.31 $102.64 $97.11 $102.53 $100.95 338,822
2020-03-03 $100.78 $102.67 $94.87 $96.45 $94.97 583,756
2020-03-02 $100.68 $100.97 $95.43 $100.78 $99.23 652,055
2020-02-28 $93.83 $100.55 $93.45 $100.19 $98.65 636,028
2020-02-27 $98.67 $101.17 $96.44 $97.89 $96.38 427,405
2020-02-26 $101.72 $106.10 $101.72 $102.87 $101.29 328,055
2020-02-25 $106.19 $106.52 $101.53 $101.79 $100.22 467,426
2020-02-24 $106.06 $106.87 $104.53 $104.89 $103.28 380,496
2020-02-21 $114.51 $114.53 $111.04 $112.01 $110.29 361,611
2020-02-20 $116.22 $117.57 $113.75 $115.90 $113.91 324,871
2020-02-19 $115.49 $118.15 $115.09 $117.13 $115.12 299,453
2020-02-18 $114.98 $118.97 $112.57 $113.87 $111.92 491,527
2020-02-14 $121.14 $121.72 $116.94 $118.01 $115.99 328,028
2020-02-13 $118.48 $122.30 $117.27 $120.84 $118.77 796,082
2020-02-12 $118.19 $118.52 $116.47 $117.55 $115.53 330,005
2020-02-11 $113.79 $116.97 $112.97 $116.40 $114.40 320,006
2020-02-10 $109.06 $113.01 $109.03 $112.90 $110.96 206,274
2020-02-07 $112.50 $112.50 $109.55 $110.31 $108.42 288,713
2020-02-06 $115.77 $115.99 $112.01 $113.72 $111.77 475,104
2020-02-05 $115.98 $116.37 $112.80 $115.49 $113.51 391,626
2020-02-04 $112.34 $114.28 $111.53 $113.77 $111.82 435,525
2020-02-03 $105.67 $109.69 $104.82 $109.43 $107.55 571,222
2020-01-31 $107.96 $107.96 $104.50 $104.82 $103.02 571,899
2020-01-30 $111.14 $113.44 $107.00 $109.21 $107.34 882,320
2020-01-29 $110.01 $115.99 $107.27 $110.21 $108.32 1,268,907
2020-01-28 $110.27 $114.01 $108.89 $113.43 $111.49 871,422
2020-01-27 $109.23 $110.42 $106.56 $108.63 $106.77 543,498
2020-01-24 $117.93 $118.21 $112.03 $112.91 $110.97 448,785
2020-01-23 $117.86 $117.86 $116.13 $116.81 $114.81 601,101
2020-01-22 $117.62 $119.22 $117.19 $117.61 $115.59 432,600
2020-01-21 $114.54 $116.85 $114.54 $116.53 $114.53 385,542
2020-01-17 $115.57 $115.77 $113.76 $114.78 $112.81 329,397
2020-01-16 $113.99 $115.78 $113.97 $115.50 $113.52 440,755
2020-01-15 $113.15 $114.19 $112.17 $113.09 $111.15 569,746
2020-01-14 $110.66 $115.17 $110.33 $113.89 $111.94 648,902
2020-01-13 $107.76 $109.77 $107.61 $109.67 $107.79 243,924
2020-01-10 $109.97 $110.58 $107.20 $107.66 $105.81 270,133
2020-01-09 $109.49 $110.13 $107.92 $110.10 $108.21 424,049
2020-01-08 $108.85 $109.77 $107.97 $108.16 $106.31 325,721
2020-01-07 $106.50 $109.84 $106.00 $108.70 $106.84 500,000
2020-01-06 $106.51 $107.72 $105.13 $105.91 $104.09 647,115
2020-01-03 $109.72 $110.60 $107.38 $107.76 $105.91 790,094
2020-01-02 $112.07 $112.72 $109.84 $111.83 $109.91 350,319
2019-12-31 $110.25 $111.11 $109.45 $110.01 $108.12 242,936
2019-12-30 $110.34 $111.20 $107.97 $110.85 $108.95 184,314
2019-12-27 $112.00 $112.24 $110.12 $110.44 $108.55 186,092
2019-12-26 $111.56 $112.10 $111.18 $111.73 $109.81 121,798
2019-12-24 $112.60 $112.60 $109.16 $111.45 $109.54 95,880
2019-12-23 $113.00 $113.00 $111.22 $111.88 $109.96 293,149
2019-12-20 $112.00 $113.73 $111.45 $112.54 $110.61 1,455,688
2019-12-19 $110.25 $112.00 $108.86 $111.20 $109.29 348,353
2019-12-18 $110.21 $111.04 $108.31 $109.97 $108.08 419,623
2019-12-17 $110.39 $111.27 $109.81 $110.71 $108.81 411,187
2019-12-16 $110.28 $112.16 $109.91 $109.94 $108.06 429,450
2019-12-13 $110.56 $111.66 $109.05 $109.33 $107.46 336,893
2019-12-12 $108.69 $111.94 $107.65 $110.82 $108.92 476,475
2019-12-11 $106.44 $109.10 $106.44 $108.89 $107.02 440,419
2019-12-10 $105.72 $107.00 $105.01 $106.65 $104.82 257,438
2019-12-09 $107.73 $108.19 $105.09 $105.27 $103.47 540,053
2019-12-06 $107.28 $108.75 $107.23 $108.22 $106.36 317,661
2019-12-05 $107.08 $107.76 $105.62 $106.14 $104.32 393,179
2019-12-04 $105.66 $107.54 $105.66 $106.40 $104.58 410,281
2019-12-03 $103.81 $104.69 $103.35 $104.52 $102.73 265,470
2019-12-02 $106.92 $107.30 $104.75 $106.34 $104.52 698,369
2019-11-29 $107.44 $108.47 $106.11 $106.28 $104.46 122,652
2019-11-27 $107.42 $108.65 $106.56 $108.30 $106.44 211,446
2019-11-26 $106.51 $107.40 $105.35 $107.36 $105.52 311,514
2019-11-25 $103.35 $106.84 $102.78 $106.40 $104.58 441,246
2019-11-22 $104.05 $104.05 $101.83 $102.58 $100.82 213,835
2019-11-21 $105.71 $105.71 $102.14 $103.14 $101.17 438,943
2019-11-20 $105.85 $108.10 $105.80 $106.46 $104.43 597,531
2019-11-19 $109.99 $110.14 $106.98 $107.00 $104.96 398,218
2019-11-18 $109.55 $110.77 $108.52 $109.64 $107.55 337,168
2019-11-15 $110.82 $111.98 $109.78 $109.88 $107.79 524,276
2019-11-14 $108.99 $109.70 $108.37 $109.05 $106.97 551,394
2019-11-13 $109.10 $110.23 $108.53 $109.38 $107.30 312,596
2019-11-12 $111.40 $112.25 $109.95 $110.37 $108.27 284,413
2019-11-11 $111.32 $112.30 $110.57 $110.83 $108.72 241,543
2019-11-08 $111.16 $112.63 $110.72 $112.42 $110.28 303,453
2019-11-07 $114.31 $114.74 $111.81 $112.15 $110.01 301,121
2019-11-06 $113.48 $113.50 $111.21 $112.86 $110.71 237,185
2019-11-05 $112.88 $114.70 $111.90 $114.16 $111.98 383,862
2019-11-04 $111.53 $113.28 $110.36 $112.73 $110.58 404,123
2019-11-01 $108.94 $110.00 $108.69 $109.82 $107.73 520,001
2019-10-31 $109.63 $109.63 $108.00 $108.22 $106.16 381,194
2019-10-30 $111.98 $112.66 $109.55 $110.15 $108.05 468,887
2019-10-29 $114.11 $114.53 $111.47 $111.82 $109.69 460,099
2019-10-28 $111.03 $115.12 $110.79 $114.73 $112.54 620,713
2019-10-25 $109.06 $110.90 $107.70 $110.78 $108.67 708,785
2019-10-24 $104.67 $110.00 $102.08 $109.49 $107.40 1,267,304
2019-10-23 $94.78 $96.74 $93.29 $94.64 $92.84 482,227
2019-10-22 $95.67 $96.96 $95.54 $95.86 $94.03 328,954
2019-10-21 $95.33 $96.89 $94.95 $95.84 $94.01 312,676
2019-10-18 $94.56 $95.02 $92.57 $94.33 $92.53 270,401
2019-10-17 $94.35 $97.89 $94.17 $94.67 $92.87 390,306
2019-10-16 $93.18 $94.14 $92.37 $93.02 $91.25 340,418
2019-10-15 $92.78 $95.00 $91.91 $93.92 $92.13 317,048
2019-10-14 $93.40 $93.58 $91.79 $92.36 $90.60 226,711
2019-10-11 $93.41 $95.06 $92.36 $93.64 $91.86 393,159
2019-10-10 $89.93 $92.24 $89.29 $91.08 $89.34 309,808
2019-10-09 $88.85 $90.09 $88.03 $89.47 $87.77 230,293
2019-10-08 $90.07 $90.60 $87.51 $87.63 $85.96 208,635
2019-10-07 $91.90 $92.41 $90.96 $91.39 $89.65 273,100
2019-10-04 $89.80 $92.49 $89.76 $92.49 $90.73 317,120
2019-10-03 $86.86 $89.26 $85.01 $89.19 $87.49 728,091
2019-10-02 $88.28 $88.28 $85.29 $87.04 $85.38 511,889
2019-10-01 $93.02 $94.29 $88.98 $89.10 $87.40 409,656
2019-09-30 $91.52 $92.48 $90.51 $92.28 $90.52 327,769
2019-09-27 $94.06 $94.26 $90.50 $90.95 $89.22 588,755
2019-09-26 $94.88 $95.52 $93.88 $94.04 $92.25 307,513
2019-09-25 $92.11 $95.73 $91.92 $95.17 $93.36 324,942
2019-09-24 $95.00 $95.55 $92.60 $92.90 $91.13 443,821
2019-09-23 $93.34 $94.69 $92.85 $94.27 $92.47 311,029
2019-09-20 $94.06 $94.57 $92.07 $93.00 $91.23 614,099
2019-09-19 $93.83 $94.85 $93.54 $93.71 $91.92 443,900
2019-09-18 $92.72 $93.92 $91.49 $92.94 $91.17 352,617
2019-09-17 $92.91 $93.53 $91.21 $93.15 $91.37 735,316
2019-09-16 $92.54 $94.86 $91.92 $93.00 $91.23 524,127
2019-09-13 $95.00 $95.00 $93.28 $93.49 $91.71 524,738
2019-09-12 $94.25 $95.13 $92.26 $94.54 $92.74 362,960
2019-09-11 $91.75 $94.20 $90.72 $93.58 $91.80 377,720
2019-09-10 $90.60 $91.19 $88.70 $91.18 $89.44 430,411
2019-09-09 $87.85 $90.94 $87.36 $90.81 $89.08 890,899
2019-09-06 $85.36 $87.12 $84.53 $86.95 $85.29 564,991
2019-09-05 $82.84 $86.81 $82.78 $85.21 $83.59 637,767
2019-09-04 $78.85 $81.05 $77.95 $80.83 $79.29 351,975
2019-09-03 $77.00 $78.05 $76.14 $77.35 $75.88 638,341
2019-08-30 $77.16 $78.35 $76.60 $78.29 $76.80 342,695
2019-08-29 $75.23 $76.91 $75.23 $76.46 $75.00 404,400
2019-08-28 $72.83 $74.09 $72.15 $73.79 $72.38 375,098
2019-08-27 $74.99 $76.77 $72.57 $72.95 $71.56 358,248
2019-08-26 $76.47 $76.90 $73.80 $74.25 $72.84 611,932
2019-08-23 $78.00 $78.00 $74.95 $75.10 $73.67 418,135
2019-08-22 $78.61 $78.92 $76.82 $78.60 $76.90 259,437
2019-08-21 $78.29 $78.32 $77.27 $78.05 $76.36 297,176
2019-08-20 $77.53 $78.30 $77.00 $77.24 $75.57 413,270
2019-08-19 $78.47 $79.49 $77.68 $77.74 $76.06 368,170
2019-08-16 $73.85 $76.79 $73.85 $76.57 $74.91 394,832
2019-08-15 $74.31 $74.41 $73.21 $73.66 $72.06 296,289
2019-08-14 $73.25 $74.40 $73.19 $73.81 $72.21 417,628
2019-08-13 $74.25 $77.38 $73.51 $75.93 $74.29 319,001
2019-08-12 $74.02 $74.99 $73.34 $74.07 $72.47 324,074
2019-08-09 $75.18 $75.67 $73.94 $74.98 $73.36 317,542
2019-08-08 $74.44 $76.64 $74.03 $76.56 $74.90 462,865
2019-08-07 $72.47 $74.61 $72.21 $73.38 $71.79 391,524
2019-08-06 $74.75 $76.16 $72.50 $73.52 $71.93 473,436
2019-08-05 $77.97 $78.33 $73.12 $73.71 $72.11 824,498
2019-08-02 $81.98 $82.63 $79.84 $80.41 $78.67 534,207
2019-08-01 $84.72 $86.39 $82.24 $83.04 $81.24 895,318
2019-07-31 $85.05 $87.91 $84.20 $85.13 $83.29 1,273,794
2019-07-30 $86.88 $89.23 $86.72 $89.07 $87.14 503,217
2019-07-29 $87.40 $88.21 $86.60 $87.88 $85.98 372,783
2019-07-26 $87.17 $88.45 $86.39 $87.57 $85.67 334,588
2019-07-25 $89.02 $89.68 $86.02 $86.55 $84.68 502,913
2019-07-24 $85.34 $89.58 $85.33 $89.54 $87.60 739,630
2019-07-23 $83.88 $85.12 $83.53 $84.79 $82.95 401,478
2019-07-22 $80.00 $83.76 $79.65 $83.06 $81.26 519,876
2019-07-19 $80.86 $80.98 $79.14 $79.20 $77.48 263,973
2019-07-18 $78.16 $80.75 $78.06 $80.37 $78.63 359,280
2019-07-17 $77.05 $78.39 $76.25 $78.05 $76.36 302,765
2019-07-16 $77.95 $77.95 $76.21 $76.63 $74.97 394,576
2019-07-15 $78.23 $78.62 $77.40 $78.22 $76.53 384,837
2019-07-12 $77.47 $78.73 $77.18 $78.04 $76.35 449,274
2019-07-11 $79.10 $79.10 $76.99 $77.42 $75.74 395,768
2019-07-10 $78.47 $79.63 $78.23 $78.75 $77.04 421,344
2019-07-09 $76.25 $78.04 $76.25 $77.64 $75.96 668,469
2019-07-08 $77.07 $78.00 $76.65 $77.02 $75.35 364,770
2019-07-05 $78.22 $78.35 $77.08 $78.02 $76.33 233,941
2019-07-03 $80.52 $80.93 $78.55 $78.87 $77.16 411,898
2019-07-02 $81.42 $81.80 $79.90 $80.39 $78.65 579,501
2019-07-01 $81.28 $82.07 $80.85 $81.94 $80.17 791,933
2019-06-28 $79.42 $80.16 $77.45 $77.89 $76.20 1,528,920
2019-06-27 $76.88 $78.64 $76.88 $78.49 $76.79 343,323
2019-06-26 $75.32 $76.65 $75.29 $76.33 $74.68 351,397
2019-06-25 $76.50 $76.75 $73.48 $73.55 $71.96 472,263
2019-06-24 $76.37 $76.54 $75.81 $76.23 $74.58 700,579
2019-06-21 $75.92 $76.54 $75.82 $76.16 $74.51 532,306
2019-06-20 $75.28 $76.42 $74.51 $76.16 $74.51 500,999
2019-06-19 $74.47 $75.37 $73.65 $74.46 $72.85 370,678
2019-06-18 $72.59 $75.20 $72.03 $73.88 $72.28 464,917
2019-06-17 $72.10 $72.74 $70.93 $71.86 $70.30 560,298
2019-06-14 $72.30 $72.30 $70.89 $71.86 $70.30 611,056
2019-06-13 $74.14 $74.84 $73.12 $73.64 $72.04 293,341
2019-06-12 $75.38 $75.38 $73.05 $73.92 $72.32 452,897
2019-06-11 $77.49 $77.68 $75.18 $75.92 $74.28 366,209
2019-06-10 $74.29 $77.00 $74.29 $76.19 $74.54 324,943
2019-06-07 $74.03 $74.56 $73.11 $73.76 $72.16 196,273
2019-06-06 $72.98 $73.86 $71.72 $73.59 $72.00 224,019
2019-06-05 $74.57 $75.03 $70.85 $72.81 $71.23 535,165
2019-06-04 $72.17 $74.32 $71.68 $74.28 $72.67 639,637
2019-06-03 $71.93 $72.21 $70.47 $70.87 $69.33 511,857
2019-05-31 $71.48 $72.32 $71.30 $71.46 $69.91 426,636
2019-05-30 $73.07 $73.94 $71.91 $72.63 $71.06 285,971
2019-05-29 $73.34 $74.38 $72.03 $72.79 $71.21 817,124
2019-05-28 $74.67 $75.15 $73.77 $74.18 $72.57 387,473
2019-05-24 $74.76 $75.31 $74.25 $74.36 $72.75 410,672
2019-05-23 $73.70 $74.35 $73.27 $74.10 $72.49 639,241
2019-05-22 $75.21 $75.88 $73.70 $75.19 $73.36 367,707
2019-05-21 $75.28 $76.00 $74.57 $75.77 $73.93 517,139
2019-05-20 $76.99 $76.99 $73.62 $74.07 $72.27 505,190
2019-05-17 $79.33 $80.68 $78.10 $78.22 $76.32 668,157
2019-05-16 $81.36 $81.62 $79.94 $80.42 $78.47 361,527
2019-05-15 $81.15 $82.53 $80.63 $81.71 $79.72 271,078
2019-05-14 $80.73 $81.58 $79.85 $80.75 $78.79 386,223
2019-05-13 $80.73 $81.71 $78.99 $79.55 $77.62 701,226
2019-05-10 $84.06 $84.69 $82.17 $83.35 $81.33 413,578
2019-05-09 $84.10 $85.28 $82.62 $84.73 $82.67 477,160
2019-05-08 $85.74 $87.46 $85.45 $85.84 $83.75 483,940
2019-05-07 $87.65 $88.14 $84.68 $86.01 $83.92 756,372
2019-05-06 $88.36 $89.81 $87.75 $89.50 $87.33 447,174
2019-05-03 $90.39 $91.13 $89.43 $90.93 $88.72 510,947
2019-05-02 $89.15 $91.43 $88.37 $89.46 $87.29 809,752
2019-05-01 $90.23 $92.22 $88.55 $88.56 $86.41 1,075,550
2019-04-30 $94.20 $95.71 $88.30 $91.01 $88.80 2,199,768
2019-04-29 $101.45 $102.00 $100.07 $100.30 $97.86 548,377
2019-04-26 $99.77 $101.70 $98.34 $101.60 $99.13 444,842
2019-04-25 $102.03 $103.86 $100.30 $100.75 $98.30 449,168
2019-04-24 $100.70 $103.50 $100.04 $100.75 $98.30 382,358
2019-04-23 $100.14 $101.40 $99.50 $100.70 $98.25 291,360
2019-04-22 $99.86 $100.55 $99.53 $100.10 $97.67 389,795
2019-04-18 $101.02 $101.50 $99.76 $100.46 $98.02 289,127
2019-04-17 $101.50 $101.97 $99.48 $100.79 $98.34 422,697
2019-04-16 $98.30 $100.92 $98.30 $100.02 $97.59 432,641
2019-04-15 $99.50 $99.96 $96.98 $97.47 $95.10 290,406
2019-04-12 $98.11 $99.59 $97.06 $99.48 $97.06 428,354
2019-04-11 $97.75 $99.04 $97.51 $97.62 $95.25 503,309
2019-04-10 $97.46 $97.70 $96.22 $97.55 $95.18 613,392
2019-04-09 $98.45 $98.45 $96.78 $97.15 $94.79 424,480
2019-04-08 $98.92 $99.24 $97.83 $99.23 $96.82 337,595
2019-04-05 $98.69 $99.75 $98.35 $99.08 $96.67 667,457
2019-04-04 $98.42 $99.53 $97.19 $98.13 $95.75 528,466
2019-04-03 $96.49 $99.99 $96.05 $98.57 $96.18 1,180,507
2019-04-02 $94.97 $94.97 $93.68 $94.80 $92.50 626,438
2019-04-01 $94.27 $94.89 $93.71 $94.43 $92.14 829,728
2019-03-29 $91.25 $93.22 $90.74 $93.05 $90.79 701,671
2019-03-28 $89.29 $90.70 $88.57 $89.89 $87.71 364,069
2019-03-27 $89.22 $89.81 $87.39 $89.10 $86.94 690,114
2019-03-26 $89.65 $90.14 $88.31 $89.26 $87.09 573,517
2019-03-25 $90.60 $91.16 $87.76 $88.45 $86.30 1,140,067
2019-03-22 $91.97 $92.22 $90.50 $90.77 $88.56 1,372,156
2019-03-21 $87.75 $93.72 $87.75 $92.57 $90.32 1,071,167
2019-03-20 $87.74 $88.46 $86.66 $87.85 $85.72 979,573
2019-03-19 $88.30 $88.59 $87.26 $87.76 $85.63 656,194
2019-03-18 $87.65 $88.21 $87.07 $87.62 $85.49 1,052,717
2019-03-15 $82.15 $87.84 $81.60 $87.74 $85.61 1,251,901
2019-03-14 $79.87 $81.94 $79.18 $80.51 $78.55 798,643
2019-03-13 $81.20 $81.20 $79.75 $79.76 $77.82 358,991
2019-03-12 $80.72 $81.48 $79.51 $80.84 $78.88 359,614
2019-03-11 $78.94 $80.65 $78.39 $80.33 $78.38 613,268
2019-03-08 $77.73 $79.42 $77.37 $78.45 $76.54 342,157
2019-03-07 $80.41 $80.41 $78.77 $78.89 $76.97 566,965
2019-03-06 $83.78 $83.78 $80.67 $80.78 $78.82 395,662
2019-03-05 $84.71 $85.23 $83.43 $84.07 $82.03 764,982
2019-03-04 $84.24 $85.79 $83.76 $84.72 $82.66 494,163
2019-03-01 $83.90 $84.27 $82.53 $83.85 $81.81 273,118
2019-02-28 $82.77 $83.43 $81.61 $82.87 $80.86 461,146
2019-02-27 $84.67 $84.72 $82.60 $83.34 $81.32 433,375
2019-02-26 $85.50 $86.13 $84.71 $84.73 $82.67 689,162
2019-02-25 $85.91 $86.90 $85.00 $85.84 $83.75 350,954
2019-02-22 $85.71 $85.76 $83.89 $84.55 $82.50 470,672
2019-02-21 $86.46 $87.04 $85.13 $85.24 $82.97 346,397
2019-02-20 $85.11 $87.09 $85.11 $86.66 $84.36 337,930
2019-02-19 $84.57 $85.82 $84.20 $84.89 $82.63 397,709
2019-02-15 $84.19 $84.78 $83.11 $84.70 $82.45 301,215
2019-02-14 $83.43 $85.00 $82.88 $83.83 $81.60 298,847
2019-02-13 $84.14 $84.51 $82.87 $83.55 $81.33 327,551
2019-02-12 $82.44 $83.76 $81.99 $83.68 $81.45 358,035
2019-02-11 $81.79 $82.30 $80.83 $81.39 $79.23 340,204
2019-02-08 $80.50 $81.55 $79.53 $81.52 $79.35 364,525
2019-02-07 $83.91 $84.26 $80.33 $81.54 $79.37 661,875
2019-02-06 $82.50 $85.25 $82.37 $84.85 $82.59 445,455
2019-02-05 $82.96 $83.96 $82.06 $82.14 $79.96 640,028
2019-02-04 $84.01 $84.21 $82.16 $82.82 $80.62 715,656
2019-02-01 $81.79 $84.72 $81.79 $84.10 $81.86 915,282
2019-01-31 $81.27 $82.91 $80.47 $81.63 $79.46 965,121
2019-01-30 $77.70 $83.30 $75.92 $81.40 $79.24 1,384,343
2019-01-29 $79.57 $79.57 $76.96 $78.09 $76.01 859,627
2019-01-28 $77.31 $80.27 $76.35 $79.53 $77.41 747,688
2019-01-25 $77.93 $80.16 $77.47 $79.46 $77.35 804,870
2019-01-24 $72.99 $78.30 $72.99 $76.90 $74.85 701,527
2019-01-23 $72.76 $72.82 $70.60 $71.50 $69.60 546,306
2019-01-22 $73.76 $73.76 $71.51 $71.93 $70.02 917,431
2019-01-18 $73.20 $75.41 $72.93 $74.16 $72.19 705,485
2019-01-17 $71.27 $73.08 $70.73 $72.59 $70.66 640,661
2019-01-16 $72.04 $73.39 $71.39 $71.54 $69.64 540,296
2019-01-15 $72.00 $72.47 $70.28 $71.63 $69.72 604,665
2019-01-14 $71.98 $72.45 $70.30 $71.44 $69.54 705,276
2019-01-11 $72.15 $73.75 $71.47 $73.02 $71.08 512,094
2019-01-10 $70.34 $72.74 $69.93 $72.30 $70.38 569,843
2019-01-09 $68.17 $71.69 $68.17 $70.99 $69.10 1,041,961
2019-01-08 $68.82 $69.36 $66.23 $67.90 $66.09 776,177
2019-01-07 $66.95 $69.00 $66.23 $68.05 $66.24 440,844
2019-01-04 $63.23 $67.00 $63.23 $66.80 $65.02 772,766
2019-01-03 $64.56 $65.15 $62.72 $63.07 $61.39 1,407,150
2019-01-02 $63.25 $66.32 $63.25 $66.12 $64.36 863,548
2018-12-31 $65.21 $65.45 $63.50 $64.61 $62.89 570,731
2018-12-28 $63.62 $65.54 $63.11 $64.15 $62.44 543,816
2018-12-27 $60.53 $63.23 $60.41 $63.22 $61.54 573,529
2018-12-26 $57.46 $61.66 $56.90 $61.57 $59.93 606,245
2018-12-24 $58.73 $59.28 $56.37 $57.00 $55.48 483,841
2018-12-21 $62.23 $62.38 $58.77 $59.36 $57.78 2,152,643
2018-12-20 $63.27 $64.19 $60.94 $61.69 $60.05 861,054
2018-12-19 $65.84 $67.19 $62.64 $63.28 $61.60 652,159
2018-12-18 $65.83 $68.22 $64.36 $66.32 $64.56 669,506
2018-12-17 $64.82 $66.77 $64.16 $65.18 $63.45 987,090
2018-12-14 $65.99 $67.03 $64.69 $64.83 $63.11 860,193
2018-12-13 $68.59 $69.03 $66.06 $66.41 $64.64 610,083
2018-12-12 $68.33 $69.33 $67.06 $68.08 $66.27 615,765
2018-12-11 $68.95 $70.66 $66.99 $67.11 $65.33 626,042
2018-12-10 $68.00 $68.77 $66.84 $67.50 $65.70 854,274
2018-12-07 $72.42 $72.42 $67.93 $67.96 $66.15 573,347
2018-12-06 $74.00 $74.60 $71.33 $72.56 $70.63 628,121
2018-12-04 $80.88 $81.18 $75.58 $75.80 $73.78 505,288
2018-12-03 $80.59 $81.73 $79.50 $81.29 $79.13 774,761
2018-11-30 $76.56 $78.61 $75.99 $78.46 $76.37 389,438
2018-11-29 $77.90 $78.45 $76.49 $76.55 $74.51 432,573
2018-11-28 $75.75 $78.13 $74.03 $78.09 $76.01 518,862
2018-11-27 $75.00 $76.46 $74.59 $75.15 $73.15 410,096
2018-11-26 $73.78 $75.47 $73.10 $75.44 $73.43 337,605
2018-11-23 $72.26 $74.30 $72.11 $72.94 $71.00 113,186
2018-11-21 $73.10 $73.83 $72.54 $73.21 $71.07 405,050
2018-11-20 $69.21 $73.34 $68.73 $72.11 $70.00 506,536
2018-11-19 $73.88 $73.88 $70.81 $70.92 $68.84 466,851
2018-11-16 $71.55 $74.64 $70.79 $74.17 $72.00 446,529
2018-11-15 $71.04 $73.96 $70.80 $73.81 $71.65 357,191
2018-11-14 $72.15 $73.03 $71.08 $71.47 $69.38 401,754
2018-11-13 $70.59 $72.71 $70.40 $71.15 $69.07 307,629
2018-11-12 $71.78 $72.48 $68.91 $69.95 $67.90 549,266
2018-11-09 $74.52 $75.01 $71.69 $72.69 $70.56 339,746
2018-11-08 $75.46 $76.70 $74.74 $75.12 $72.92 323,277
2018-11-07 $76.85 $76.85 $74.17 $75.88 $73.66 411,036
2018-11-06 $75.53 $76.81 $75.36 $76.19 $73.96 353,354
2018-11-05 $78.15 $78.58 $74.61 $75.61 $73.40 446,949
2018-11-02 $78.41 $79.19 $77.36 $78.24 $75.95 492,618
2018-11-01 $74.34 $78.56 $74.05 $78.37 $76.08 831,057
2018-10-31 $73.86 $74.81 $72.20 $73.69 $71.53 682,254
2018-10-30 $68.37 $73.02 $68.19 $72.21 $70.10 831,860
2018-10-29 $71.92 $72.37 $67.88 $69.28 $67.25 1,051,596
2018-10-26 $71.21 $72.45 $69.57 $70.78 $68.71 610,180
2018-10-25 $71.33 $73.41 $71.29 $72.95 $70.82 709,694
2018-10-24 $67.83 $76.85 $67.83 $70.49 $68.43 1,697,000
2018-10-23 $71.76 $73.99 $70.00 $73.35 $71.20 709,092
2018-10-22 $74.90 $75.56 $73.75 $74.44 $72.26 334,710
2018-10-19 $76.15 $76.76 $74.19 $74.69 $72.50 595,475
2018-10-18 $77.55 $78.23 $75.42 $75.93 $73.71 396,598
2018-10-17 $78.74 $79.45 $77.64 $78.04 $75.76 412,417
2018-10-16 $76.20 $77.67 $75.49 $77.30 $75.04 435,697
2018-10-15 $74.75 $75.57 $73.50 $75.09 $72.89 349,773
2018-10-12 $75.38 $75.69 $73.90 $74.85 $72.66 434,054
2018-10-11 $73.66 $75.52 $73.25 $73.27 $71.13 510,374
2018-10-10 $74.88 $75.69 $73.11 $73.35 $71.20 606,230
2018-10-09 $76.35 $76.69 $75.24 $75.73 $73.51 354,378
2018-10-08 $76.77 $77.79 $75.91 $76.48 $74.24 473,913
2018-10-05 $79.74 $80.28 $76.97 $77.20 $74.94 430,300
2018-10-04 $80.84 $80.85 $79.35 $79.88 $77.54 369,880
2018-10-03 $81.24 $82.23 $80.24 $81.38 $79.00 401,500
2018-10-02 $80.46 $81.94 $80.26 $80.49 $78.13 363,508
2018-10-01 $80.55 $80.84 $79.72 $80.41 $78.06 549,773
2018-09-28 $80.25 $80.95 $78.90 $80.15 $77.80 416,613
2018-09-27 $79.40 $80.60 $78.80 $80.45 $78.10 347,317
2018-09-26 $80.40 $80.90 $78.85 $78.95 $76.64 474,418
2018-09-25 $83.75 $83.75 $80.30 $80.70 $78.34 585,337
2018-09-24 $83.65 $83.90 $82.10 $83.75 $81.30 247,389
2018-09-21 $82.70 $84.30 $82.48 $83.65 $81.20 557,863
2018-09-20 $83.30 $84.35 $82.55 $83.65 $81.20 304,232
2018-09-19 $83.50 $83.75 $81.60 $82.35 $79.94 281,538
2018-09-18 $82.90 $83.65 $82.35 $83.15 $80.72 263,318
2018-09-17 $83.20 $83.85 $81.80 $82.50 $80.09 468,823
2018-09-14 $82.70 $83.60 $82.10 $83.30 $80.86 376,465
2018-09-13 $81.80 $82.85 $81.00 $82.40 $79.99 526,186
2018-09-12 $82.85 $82.85 $80.45 $81.00 $78.63 826,999
2018-09-11 $84.40 $85.15 $83.28 $83.55 $81.11 602,143
2018-09-10 $85.95 $86.30 $84.65 $85.10 $82.61 383,034
2018-09-07 $84.50 $86.15 $84.00 $85.10 $82.61 384,467
2018-09-06 $92.15 $92.40 $85.00 $85.00 $82.51 722,700
2018-09-05 $92.70 $92.80 $91.20 $92.60 $89.89 423,028
2018-09-04 $92.50 $93.05 $91.15 $92.80 $90.08 291,016
2018-08-31 $92.60 $93.20 $91.70 $92.90 $90.18 614,818
2018-08-30 $92.80 $93.15 $92.25 $92.45 $89.75 443,466
2018-08-29 $93.75 $93.75 $92.30 $92.80 $90.08 270,369
2018-08-28 $93.20 $93.80 $92.25 $93.65 $90.91 408,832
2018-08-27 $92.45 $95.45 $92.45 $93.65 $90.91 751,454
2018-08-24 $90.15 $91.95 $89.90 $91.95 $89.26 784,828
2018-08-23 $91.10 $92.10 $89.90 $90.05 $87.23 1,000,627
2018-08-22 $90.75 $92.05 $90.75 $91.30 $88.44 767,704
2018-08-21 $89.75 $91.80 $89.65 $90.75 $87.90 1,264,287
2018-08-20 $88.85 $90.50 $88.60 $89.35 $86.55 361,249
2018-08-17 $89.35 $90.45 $87.10 $88.90 $86.11 688,858
2018-08-16 $90.10 $91.20 $89.85 $90.20 $87.37 369,125
2018-08-15 $91.05 $91.45 $88.95 $89.90 $87.08 387,962
2018-08-14 $92.10 $92.90 $91.10 $91.65 $88.78 516,874
2018-08-13 $91.45 $92.25 $90.60 $91.40 $88.53 327,794
2018-08-10 $91.40 $91.90 $89.60 $91.25 $88.39 714,084
2018-08-09 $94.45 $94.45 $92.50 $92.60 $89.70 488,978
2018-08-08 $93.85 $95.50 $93.35 $94.90 $91.92 517,288
2018-08-07 $95.15 $95.40 $93.78 $94.05 $91.10 477,668
2018-08-06 $94.70 $95.65 $94.30 $95.20 $92.21 282,193
2018-08-03 $94.65 $94.70 $93.25 $94.45 $91.49 384,099
2018-08-02 $92.95 $95.45 $92.76 $94.50 $91.54 532,789
2018-08-01 $94.60 $95.65 $93.45 $93.75 $90.81 616,370
2018-07-31 $93.90 $96.20 $93.00 $94.30 $91.34 618,922
2018-07-30 $96.65 $97.30 $92.35 $93.30 $90.37 715,992
2018-07-27 $94.25 $98.55 $94.00 $96.80 $93.76 1,146,192
2018-07-26 $90.00 $93.30 $89.50 $92.70 $89.79 1,082,992
2018-07-25 $94.15 $95.60 $88.25 $90.05 $87.23 2,006,820
2018-07-24 $101.10 $103.20 $97.25 $97.95 $94.88 1,114,020
2018-07-23 $101.05 $101.15 $98.40 $100.45 $97.30 485,532
2018-07-20 $101.70 $102.00 $100.35 $101.40 $98.22 344,391
2018-07-19 $102.60 $103.20 $101.50 $101.70 $98.51 536,681
2018-07-18 $102.35 $103.03 $100.55 $102.80 $99.58 771,610
2018-07-17 $97.55 $101.05 $97.55 $100.90 $97.74 482,498
2018-07-16 $97.10 $99.15 $96.40 $98.10 $95.02 474,710
2018-07-13 $97.85 $98.40 $96.98 $97.15 $94.10 392,893
2018-07-12 $97.00 $98.80 $97.00 $97.95 $94.88 435,422
2018-07-11 $97.55 $98.35 $95.53 $96.00 $92.99 560,187
2018-07-10 $99.00 $100.45 $98.60 $98.65 $95.56 437,276
2018-07-09 $98.50 $98.55 $96.15 $98.50 $95.41 487,316
2018-07-06 $96.20 $98.00 $94.95 $97.30 $94.25 398,622
2018-07-05 $95.70 $96.20 $94.60 $96.10 $93.09 591,826
2018-07-03 $96.55 $96.95 $94.65 $94.85 $91.87 352,344
2018-07-02 $94.55 $96.68 $93.80 $96.50 $93.47 746,624
2018-06-29 $94.55 $96.95 $93.80 $95.70 $92.70 817,869
2018-06-28 $92.75 $94.25 $91.90 $93.75 $90.81 765,402
2018-06-27 $97.40 $97.50 $92.85 $93.10 $90.18 782,555
2018-06-26 $95.75 $97.80 $95.00 $96.80 $93.76 1,154,593
2018-06-25 $98.90 $98.90 $94.90 $95.60 $92.60 1,016,039
2018-06-22 $101.35 $101.40 $99.00 $99.10 $95.99 6,468,954
2018-06-21 $104.60 $104.90 $100.80 $101.10 $97.93 986,633
2018-06-20 $104.35 $105.60 $103.05 $104.25 $100.98 685,706
2018-06-19 $101.90 $104.18 $100.05 $103.95 $100.69 833,337
2018-06-18 $102.80 $103.15 $101.30 $102.90 $99.67 799,883
2018-06-15 $106.05 $106.43 $102.80 $103.40 $100.16 1,263,019
2018-06-14 $103.45 $105.60 $103.30 $105.60 $102.29 768,917
2018-06-13 $103.00 $104.60 $102.28 $102.95 $99.72 919,010
2018-06-12 $100.85 $102.55 $100.20 $102.45 $99.24 864,887
2018-06-11 $103.05 $103.60 $99.60 $99.95 $96.82 1,041,912
2018-06-08 $108.95 $109.10 $101.15 $103.15 $99.91 1,575,058
2018-06-07 $117.00 $117.00 $109.60 $110.05 $106.60 1,004,319
2018-06-06 $117.75 $118.75 $116.65 $118.75 $115.03 409,439
2018-06-05 $115.95 $118.10 $115.75 $117.55 $113.86 391,592
2018-06-04 $115.00 $115.95 $114.00 $115.30 $111.68 406,614
2018-06-01 $113.40 $115.10 $112.35 $114.90 $111.30 589,222
2018-05-31 $115.50 $116.70 $112.10 $112.20 $108.68 409,647
2018-05-30 $114.70 $116.35 $113.85 $114.80 $111.20 465,153
2018-05-29 $112.40 $114.85 $112.35 $113.70 $110.13 404,366
2018-05-25 $113.25 $114.15 $112.00 $112.60 $109.07 302,540
2018-05-24 $113.05 $113.97 $112.05 $113.50 $109.94 321,270
2018-05-23 $111.05 $113.40 $110.45 $113.15 $109.41 375,421
2018-05-22 $112.05 $113.45 $111.35 $111.70 $108.01 554,879
2018-05-21 $112.10 $114.00 $110.05 $111.30 $107.62 339,589
2018-05-18 $115.00 $115.05 $109.50 $110.60 $106.94 709,098
2018-05-17 $116.60 $118.35 $115.30 $116.55 $112.70 302,023
2018-05-16 $114.65 $118.20 $114.65 $116.65 $112.79 424,257
2018-05-15 $115.05 $115.80 $110.10 $114.45 $110.67 377,538
2018-05-14 $115.00 $118.35 $114.90 $115.05 $111.25 382,341
2018-05-11 $115.55 $115.55 $112.90 $113.80 $110.04 259,454
2018-05-10 $114.00 $116.10 $113.25 $115.45 $111.63 496,000
2018-05-09 $110.75 $113.60 $110.45 $113.40 $109.65 382,798
2018-05-08 $110.25 $111.25 $109.40 $110.80 $107.14 324,331
2018-05-07 $109.40 $110.45 $109.05 $109.20 $105.59 342,390
2018-05-04 $106.35 $110.25 $105.30 $109.05 $105.44 625,197
2018-05-03 $105.95 $107.45 $103.80 $106.80 $103.27 530,753
2018-05-02 $105.50 $108.10 $105.15 $107.10 $103.56 469,844
2018-05-01 $102.40 $105.80 $101.10 $105.50 $102.01 466,913
2018-04-30 $104.50 $105.70 $102.25 $102.40 $99.01 513,540
2018-04-27 $107.90 $108.65 $103.25 $104.20 $100.75 624,556
2018-04-26 $105.15 $107.75 $103.95 $107.15 $103.61 750,686
2018-04-25 $106.00 $106.40 $99.11 $103.55 $100.13 1,047,427
2018-04-24 $107.25 $108.25 $102.55 $102.95 $99.55 825,179
2018-04-23 $106.15 $108.35 $105.30 $106.00 $102.49 611,544
2018-04-20 $105.20 $107.58 $104.65 $105.75 $102.25 1,136,930
2018-04-19 $115.80 $116.85 $105.20 $105.65 $102.16 1,440,461
2018-04-18 $121.65 $121.85 $115.63 $116.60 $112.74 984,093
2018-04-17 $119.25 $122.77 $119.00 $122.25 $118.21 458,860
2018-04-16 $118.00 $118.85 $116.43 $118.05 $114.15 342,379
2018-04-13 $118.75 $118.75 $116.30 $117.00 $113.13 465,192
2018-04-12 $117.25 $118.10 $116.50 $117.50 $113.61 474,153
2018-04-11 $115.45 $117.80 $115.20 $116.00 $112.16 414,881
2018-04-10 $114.05 $117.80 $113.00 $116.35 $112.50 484,067
2018-04-09 $111.90 $115.65 $111.30 $111.65 $107.96 516,859
2018-04-06 $111.80 $113.35 $109.65 $110.40 $106.75 525,589
2018-04-05 $113.00 $114.70 $111.95 $113.50 $109.75 668,728
2018-04-04 $108.65 $112.65 $107.50 $112.30 $108.59 544,192
2018-04-03 $111.95 $112.70 $109.55 $112.45 $108.73 626,114
2018-04-02 $115.10 $116.00 $109.55 $110.70 $107.04 518,290
2018-03-29 $112.45 $117.80 $111.00 $115.65 $111.83 612,147
2018-03-28 $114.75 $114.75 $109.70 $111.35 $107.67 685,888
2018-03-27 $122.60 $122.60 $113.70 $114.85 $111.05 640,548
2018-03-26 $118.25 $122.00 $117.05 $121.80 $117.77 481,715
2018-03-23 $121.80 $121.80 $115.75 $115.85 $112.02 519,758
2018-03-22 $124.35 $125.75 $122.10 $122.25 $118.21 593,528
2018-03-21 $123.90 $127.18 $123.15 $125.45 $121.30 425,609
2018-03-20 $123.65 $124.75 $122.85 $123.90 $119.80 264,098
2018-03-19 $122.50 $123.70 $119.30 $123.25 $119.17 575,291
2018-03-16 $123.20 $124.60 $122.50 $123.55 $119.46 618,660
2018-03-15 $124.05 $124.15 $122.11 $123.25 $119.17 348,526
2018-03-14 $123.95 $124.75 $122.15 $123.25 $119.17 293,893
2018-03-13 $126.25 $126.75 $122.75 $123.30 $119.22 502,868
2018-03-12 $125.55 $128.28 $123.31 $125.15 $121.01 384,682
2018-03-09 $122.25 $124.90 $121.90 $124.85 $120.72 586,388
2018-03-08 $120.10 $121.45 $119.20 $121.05 $117.05 360,497
2018-03-07 $117.15 $120.55 $116.91 $119.40 $115.45 563,373
2018-03-06 $115.20 $119.00 $115.20 $118.90 $114.97 578,333
2018-03-05 $113.60 $115.31 $111.80 $114.50 $110.71 383,268
2018-03-02 $111.50 $114.70 $109.80 $114.40 $110.62 488,876
2018-03-01 $111.10 $113.75 $109.40 $112.55 $108.83 655,724
2018-02-28 $112.75 $114.15 $111.30 $111.35 $107.67 462,632
2018-02-27 $114.05 $115.20 $112.15 $112.25 $108.54 549,813
2018-02-26 $112.95 $114.70 $111.65 $113.75 $109.99 483,403
2018-02-23 $112.75 $112.80 $110.70 $112.75 $109.02 401,202
2018-02-22 $113.20 $114.20 $110.25 $111.60 $107.74 607,150
2018-02-21 $115.60 $115.70 $112.10 $112.20 $108.32 610,512
2018-02-20 $109.60 $116.55 $108.75 $114.75 $110.78 700,180
2018-02-16 $110.60 $111.95 $109.50 $110.00 $106.19 406,370
2018-02-15 $108.85 $111.70 $106.65 $111.10 $107.25 662,899
2018-02-14 $101.10 $108.03 $101.01 $107.55 $103.83 447,636
2018-02-13 $103.05 $104.80 $99.70 $101.80 $98.28 406,097
2018-02-12 $101.10 $103.95 $99.75 $103.15 $99.58 469,231
2018-02-09 $98.40 $100.90 $94.30 $99.90 $96.44 741,176
2018-02-08 $104.60 $105.23 $96.95 $97.05 $93.69 1,011,449
2018-02-07 $107.00 $107.00 $102.56 $103.50 $99.92 784,860
2018-02-06 $101.70 $108.30 $101.00 $107.20 $103.49 927,491
2018-02-05 $105.10 $108.60 $103.70 $103.70 $100.11 930,968
2018-02-02 $108.50 $108.50 $104.60 $106.65 $102.96 710,048
2018-02-01 $104.55 $109.40 $104.00 $109.10 $105.32 1,148,815
2018-01-31 $102.85 $103.60 $100.80 $102.30 $98.76 697,807
2018-01-30 $100.60 $102.65 $98.80 $101.80 $98.28 414,718
2018-01-29 $104.05 $104.23 $100.40 $102.50 $98.95 440,432
2018-01-26 $102.55 $104.35 $101.40 $104.20 $100.59 576,010
2018-01-25 $107.15 $108.25 $101.10 $101.45 $97.94 638,925
2018-01-24 $107.00 $107.40 $103.50 $105.30 $101.66 514,018
2018-01-23 $106.95 $107.95 $106.15 $107.80 $104.07 392,785
2018-01-22 $106.90 $107.00 $105.10 $106.75 $103.06 305,285
2018-01-19 $104.90 $107.15 $104.35 $107.00 $103.30 662,544
2018-01-18 $103.40 $105.35 $101.95 $104.60 $100.98 474,738
2018-01-17 $98.85 $103.70 $98.45 $103.30 $99.72 545,104
2018-01-16 $98.00 $98.50 $96.45 $97.65 $94.27 544,703
2018-01-12 $96.25 $96.80 $95.30 $96.20 $92.87 282,676
2018-01-11 $96.10 $96.50 $95.25 $96.00 $92.68 374,797
2018-01-10 $96.70 $97.05 $94.10 $95.50 $92.19 607,187
2018-01-09 $101.40 $101.90 $97.15 $97.90 $94.51 943,944
2018-01-08 $101.80 $102.70 $100.65 $101.45 $97.94 389,178
2018-01-05 $100.15 $101.83 $99.65 $101.55 $98.04 387,281
2018-01-04 $99.50 $101.30 $98.85 $99.80 $96.35 408,896
2018-01-03 $98.55 $99.35 $97.12 $99.00 $95.57 473,669
2018-01-02 $95.05 $98.15 $94.40 $98.10 $94.70 367,677
2017-12-29 $95.70 $96.15 $94.40 $94.50 $91.23 308,934
2017-12-28 $95.80 $96.60 $95.25 $95.65 $92.34 194,117
2017-12-27 $95.55 $96.20 $94.75 $95.50 $92.19 164,772
2017-12-26 $95.60 $95.90 $94.20 $95.10 $91.81 224,911
2017-12-22 $96.75 $97.70 $95.00 $96.45 $93.11 194,269
2017-12-21 $98.40 $98.50 $95.80 $96.65 $93.30 318,986
2017-12-20 $98.90 $99.25 $97.30 $98.35 $94.95 340,910
2017-12-19 $98.60 $99.40 $97.65 $97.80 $94.42 434,229
2017-12-18 $97.80 $99.50 $97.40 $98.95 $95.53 524,320
2017-12-15 $94.65 $98.50 $94.45 $97.20 $93.84 837,136
2017-12-14 $93.85 $95.95 $93.60 $94.20 $90.94 474,599
2017-12-13 $93.55 $95.20 $93.10 $93.65 $90.41 442,572
2017-12-12 $93.10 $93.60 $92.00 $93.15 $89.93 478,444
2017-12-11 $92.55 $94.30 $91.65 $93.30 $90.07 586,019
2017-12-08 $96.95 $97.95 $94.00 $94.20 $90.94 873,359
2017-12-07 $93.35 $95.93 $92.80 $95.80 $92.48 628,445
2017-12-06 $90.20 $93.15 $88.75 $92.80 $89.59 709,597
2017-12-05 $88.95 $93.70 $88.10 $91.05 $87.90 712,050
2017-12-04 $94.60 $94.80 $88.26 $89.50 $86.40 845,747
2017-12-01 $94.10 $94.65 $89.10 $93.45 $90.22 1,167,690
2017-11-30 $96.15 $97.00 $93.35 $94.30 $91.04 1,025,643
2017-11-29 $104.30 $104.70 $91.50 $95.13 $91.84 1,232,855
2017-11-28 $103.70 $104.45 $103.30 $104.25 $100.64 544,169
2017-11-27 $104.65 $105.30 $103.03 $103.15 $99.58 736,559
2017-11-24 $105.10 $106.05 $105.10 $105.55 $101.90 160,990
2017-11-22 $105.45 $105.45 $103.05 $104.65 $100.86 814,992
2017-11-21 $106.30 $107.95 $105.15 $105.15 $101.34 7,313,852
2017-11-20 $104.60 $106.40 $104.00 $105.50 $101.68 558,967
2017-11-17 $104.95 $105.10 $102.35 $103.50 $99.75 346,611
2017-11-16 $102.40 $104.20 $102.05 $103.85 $100.08 577,265
2017-11-15 $102.40 $103.15 $100.85 $101.80 $98.11 428,322
2017-11-14 $103.60 $104.60 $102.95 $103.40 $99.65 334,245
2017-11-13 $103.60 $104.45 $103.25 $104.15 $100.37 352,815
2017-11-10 $103.90 $105.15 $103.45 $104.15 $100.37 451,596
2017-11-09 $106.40 $107.45 $101.10 $104.20 $100.42 712,563
2017-11-08 $106.25 $107.90 $105.35 $107.85 $103.94 426,297
2017-11-07 $107.40 $108.15 $105.75 $106.55 $102.69 351,937
2017-11-06 $107.90 $108.15 $106.20 $107.50 $103.60 485,139
2017-11-03 $107.55 $108.55 $106.05 $107.60 $103.70 482,756
2017-11-02 $105.40 $107.55 $104.11 $107.15 $103.27 474,546
2017-11-01 $109.55 $109.55 $102.81 $105.60 $101.77 958,331
2017-10-31 $105.70 $110.60 $105.70 $108.65 $104.71 723,625
2017-10-30 $106.85 $107.00 $103.35 $105.55 $101.72 638,330
2017-10-27 $106.60 $107.05 $103.90 $106.85 $102.98 721,668
2017-10-26 $103.90 $106.05 $103.05 $105.90 $102.06 531,063
2017-10-25 $106.55 $106.70 $100.30 $103.40 $99.65 802,712
2017-10-24 $102.70 $104.80 $102.40 $103.55 $99.80 711,082
2017-10-23 $102.00 $102.40 $100.60 $101.90 $98.21 420,972
2017-10-20 $101.65 $102.50 $100.80 $101.10 $97.43 359,222
2017-10-19 $99.50 $100.55 $97.65 $100.25 $96.62 442,690
2017-10-18 $99.95 $100.80 $98.15 $100.50 $96.86 373,392
2017-10-17 $99.05 $99.80 $98.20 $99.55 $95.94 248,960
2017-10-16 $98.95 $99.30 $98.00 $98.75 $95.17 370,163
2017-10-13 $98.05 $98.75 $96.80 $98.40 $94.83 287,992
2017-10-12 $96.25 $98.50 $96.25 $97.45 $93.92 389,963
2017-10-11 $95.85 $96.75 $95.45 $96.40 $92.91 235,169
2017-10-10 $96.45 $96.45 $94.35 $95.65 $92.18 397,144
2017-10-09 $96.00 $96.25 $95.25 $95.70 $92.23 278,886
2017-10-06 $95.10 $95.80 $94.35 $95.40 $91.94 336,090
2017-10-05 $96.30 $96.30 $94.20 $95.15 $91.70 379,703
2017-10-04 $94.80 $96.45 $94.40 $96.00 $92.52 491,378
2017-10-03 $94.75 $95.50 $93.15 $94.40 $90.98 458,776
2017-10-02 $95.05 $96.65 $93.84 $94.85 $91.41 491,158
2017-09-29 $94.25 $95.25 $93.80 $94.45 $91.03 444,793
2017-09-28 $92.45 $95.50 $91.95 $94.05 $90.64 584,541
2017-09-27 $88.75 $93.50 $88.75 $92.45 $89.10 628,830
2017-09-26 $89.50 $90.00 $87.60 $87.85 $84.67 376,613
2017-09-25 $91.00 $91.20 $87.70 $88.75 $85.53 552,630
2017-09-22 $90.40 $92.15 $90.00 $91.35 $88.04 514,087
2017-09-21 $89.85 $90.90 $88.60 $89.90 $86.64 548,773
2017-09-20 $91.50 $91.70 $88.90 $89.85 $86.59 561,557
2017-09-19 $91.25 $91.85 $89.10 $91.70 $88.38 609,250
2017-09-18 $87.45 $91.15 $87.35 $90.85 $87.56 768,818
2017-09-15 $86.85 $87.15 $86.00 $86.60 $83.46 921,278
2017-09-14 $85.90 $87.40 $85.45 $86.55 $83.41 467,533
2017-09-13 $85.95 $86.20 $84.88 $86.00 $82.88 390,011
2017-09-12 $85.60 $86.79 $84.85 $85.95 $82.83 337,032
2017-09-11 $83.45 $85.55 $83.45 $85.15 $82.06 534,071
2017-09-08 $84.75 $85.00 $82.15 $82.50 $79.51 257,567
2017-09-07 $83.30 $85.05 $82.86 $84.90 $81.82 262,707
2017-09-06 $84.10 $84.11 $81.95 $83.25 $80.23 323,102
2017-09-05 $83.20 $84.05 $81.35 $83.55 $80.52 515,539
2017-09-01 $82.80 $83.85 $82.35 $83.70 $80.67 227,879
2017-08-31 $82.85 $83.00 $81.80 $82.35 $79.36 297,697
2017-08-30 $80.15 $82.10 $80.05 $82.10 $79.12 251,564
2017-08-29 $79.05 $80.50 $78.80 $80.15 $77.24 326,751
2017-08-28 $79.70 $80.30 $79.65 $79.95 $77.05 263,741
2017-08-25 $80.30 $80.70 $78.65 $79.30 $76.43 229,852
2017-08-24 $79.95 $80.20 $78.75 $80.00 $77.10 311,239
2017-08-23 $79.65 $80.00 $79.05 $79.50 $76.45 324,872
2017-08-22 $77.75 $80.65 $77.75 $80.40 $77.32 302,161
2017-08-21 $79.50 $79.53 $77.41 $78.35 $75.34 282,223
2017-08-18 $79.55 $80.60 $78.97 $79.35 $76.31 651,683
2017-08-17 $82.80 $82.95 $79.55 $79.65 $76.59 303,341
2017-08-16 $82.05 $83.65 $81.55 $83.00 $79.82 554,363
2017-08-15 $82.05 $82.75 $81.30 $81.45 $78.33 329,679
2017-08-14 $80.80 $82.20 $80.30 $81.85 $78.71 450,595
2017-08-11 $77.55 $79.50 $77.45 $79.45 $76.40 363,748
2017-08-10 $79.35 $79.80 $77.05 $77.20 $74.24 386,291
2017-08-09 $79.15 $80.30 $77.80 $79.95 $76.88 402,107
2017-08-08 $79.30 $81.00 $79.28 $79.90 $76.84 502,995
2017-08-07 $77.40 $79.95 $77.05 $79.55 $76.50 484,729
2017-08-04 $76.80 $78.55 $75.90 $77.25 $74.29 531,629
2017-08-03 $78.60 $79.00 $76.30 $76.85 $73.90 593,705
2017-08-02 $83.40 $83.90 $78.35 $78.65 $75.63 679,304
2017-08-01 $84.45 $84.90 $81.80 $82.95 $79.77 498,255
2017-07-31 $83.50 $84.65 $83.50 $83.65 $80.44 608,401
2017-07-28 $84.10 $85.13 $82.76 $83.35 $80.15 610,344
2017-07-27 $84.15 $86.60 $82.65 $84.60 $81.35 1,209,803
2017-07-26 $80.60 $84.95 $79.45 $83.15 $79.96 1,519,829
2017-07-25 $80.60 $81.05 $79.10 $80.90 $77.80 667,426
2017-07-24 $79.85 $80.50 $79.55 $80.30 $77.22 369,658
2017-07-21 $80.20 $80.20 $79.10 $79.45 $76.40 252,376
2017-07-20 $80.10 $80.43 $78.70 $80.35 $77.27 455,364
2017-07-19 $79.65 $80.20 $79.00 $80.10 $77.03 515,177
2017-07-18 $79.25 $79.35 $78.21 $79.00 $75.97 507,273
2017-07-17 $79.00 $79.60 $78.25 $79.20 $76.16 529,246
2017-07-14 $79.00 $79.50 $78.25 $79.20 $76.16 363,100
2017-07-13 $78.35 $78.90 $77.50 $78.75 $75.73 557,864
2017-07-12 $77.10 $78.65 $76.65 $78.35 $75.34 1,072,725
2017-07-11 $72.75 $76.03 $72.50 $75.95 $73.04 981,411
2017-07-10 $70.20 $73.15 $70.00 $73.10 $70.30 1,113,714
2017-07-07 $68.70 $70.30 $68.70 $69.65 $66.98 774,914
2017-07-06 $67.50 $69.60 $67.50 $68.15 $65.54 898,567
2017-07-05 $67.45 $68.50 $66.80 $68.15 $65.54 698,315
2017-07-03 $68.30 $68.75 $67.25 $67.30 $64.72 329,251
2017-06-30 $67.60 $68.40 $67.25 $67.30 $64.72 458,631
2017-06-29 $70.55 $70.55 $65.90 $67.60 $65.01 542,124
2017-06-28 $70.30 $71.00 $69.10 $70.90 $68.18 853,473
2017-06-27 $72.30 $72.30 $69.65 $69.75 $67.07 568,332
2017-06-26 $74.35 $74.55 $71.80 $72.75 $69.96 510,507
2017-06-23 $72.40 $73.67 $72.30 $73.45 $70.63 907,905
2017-06-22 $73.15 $73.50 $71.85 $72.25 $69.48 347,892
2017-06-21 $72.95 $73.80 $72.60 $73.15 $70.34 294,812
2017-06-20 $74.10 $75.25 $72.50 $72.75 $69.96 383,529
2017-06-19 $73.80 $74.85 $73.20 $74.15 $71.31 396,704
2017-06-16 $72.90 $74.43 $71.80 $73.10 $70.30 665,432
2017-06-15 $74.50 $74.85 $72.80 $73.15 $70.34 789,418
2017-06-14 $77.95 $78.25 $74.75 $76.15 $73.23 586,339
2017-06-13 $77.75 $79.20 $76.65 $77.90 $74.91 625,518
2017-06-12 $80.58 $80.70 $74.70 $76.60 $73.66 1,728,225
2017-06-09 $87.85 $88.40 $80.61 $81.70 $78.57 805,517
2017-06-08 $85.90 $87.63 $85.40 $87.45 $84.10 386,288
2017-06-07 $85.10 $86.04 $84.83 $85.50 $82.22 323,631
2017-06-06 $83.80 $85.60 $83.40 $84.70 $81.45 495,484
2017-06-05 $83.75 $84.75 $83.50 $84.30 $81.07 520,305
2017-06-02 $82.50 $85.00 $82.40 $83.95 $80.73 556,323
2017-06-01 $81.90 $82.45 $81.20 $82.35 $79.19 424,436
2017-05-31 $81.75 $82.65 $81.18 $81.75 $78.61 670,176
2017-05-30 $80.25 $81.30 $79.30 $81.20 $78.09 463,148
2017-05-26 $79.55 $80.50 $79.10 $80.40 $77.32 428,912
2017-05-25 $80.25 $80.45 $79.30 $79.85 $76.79 374,885
2017-05-24 $80.35 $80.50 $79.25 $79.90 $76.84 250,108
2017-05-23 $80.15 $80.46 $78.75 $80.10 $76.86 255,906
2017-05-22 $79.10 $80.15 $78.73 $80.10 $76.86 386,513
2017-05-19 $79.85 $80.70 $78.70 $78.85 $75.66 404,365
2017-05-18 $78.00 $79.60 $76.70 $79.30 $76.09 347,364
2017-05-17 $80.80 $81.15 $78.15 $78.15 $74.99 556,908
2017-05-16 $81.65 $82.25 $80.55 $82.15 $78.83 444,690
2017-05-15 $80.70 $82.15 $80.70 $81.45 $78.15 468,699
2017-05-12 $80.40 $80.75 $79.50 $80.30 $77.05 274,783
2017-05-11 $80.45 $80.80 $79.75 $80.50 $77.24 365,508
2017-05-10 $80.00 $80.60 $79.50 $80.45 $77.20 464,352
2017-05-09 $79.55 $80.30 $79.10 $79.70 $76.48 415,042
2017-05-08 $81.35 $81.35 $78.95 $79.55 $76.33 461,467
2017-05-05 $80.80 $81.00 $78.90 $79.85 $76.62 494,788
2017-05-04 $80.60 $81.50 $79.98 $80.50 $77.24 548,812
2017-05-03 $80.00 $80.45 $79.05 $80.30 $77.05 583,117
2017-05-02 $79.95 $80.15 $78.35 $80.00 $76.76 442,660
2017-05-01 $78.90 $80.05 $77.85 $80.00 $76.76 515,462
2017-04-28 $79.50 $79.85 $78.20 $78.25 $75.08 566,814
2017-04-27 $80.50 $81.00 $77.80 $79.40 $76.19 909,215
2017-04-26 $74.65 $75.45 $73.25 $75.35 $72.30 538,036
2017-04-25 $73.70 $74.65 $72.85 $74.40 $71.39 450,485
2017-04-24 $72.55 $73.50 $72.40 $73.15 $70.19 415,920
2017-04-21 $70.20 $71.15 $69.90 $71.00 $68.13 575,072
2017-04-20 $69.15 $70.60 $68.90 $70.50 $67.65 473,416
2017-04-19 $67.10 $68.75 $66.83 $68.60 $65.82 497,817
2017-04-18 $65.85 $66.45 $65.05 $66.35 $63.67 237,017
2017-04-17 $65.15 $66.20 $65.05 $66.20 $63.52 329,975
2017-04-13 $65.50 $66.70 $64.75 $64.85 $62.23 408,646
2017-04-12 $66.60 $67.20 $65.80 $65.90 $63.23 353,477
2017-04-11 $67.50 $67.75 $66.05 $66.95 $64.24 520,127
2017-04-10 $68.30 $68.50 $67.50 $67.85 $65.10 223,031
2017-04-07 $67.30 $68.35 $67.20 $68.30 $65.54 304,304
2017-04-06 $66.95 $67.90 $66.20 $67.55 $64.82 310,095
2017-04-05 $68.25 $68.55 $66.90 $66.95 $64.24 455,052
2017-04-04 $67.45 $68.45 $67.06 $68.15 $65.39 282,130
2017-04-03 $68.75 $69.25 $67.23 $67.95 $65.20 370,948
2017-03-31 $68.90 $69.45 $68.31 $68.75 $65.97 398,393
2017-03-30 $68.30 $69.10 $68.30 $68.85 $66.06 203,987
2017-03-29 $68.15 $68.50 $67.50 $68.30 $65.54 264,781
2017-03-28 $68.20 $68.75 $67.70 $68.30 $65.54 239,077
2017-03-27 $66.70 $68.48 $66.15 $68.25 $65.49 239,667
2017-03-24 $68.45 $68.85 $67.20 $67.75 $65.01 350,592
2017-03-23 $67.40 $68.75 $67.15 $68.00 $65.25 297,676
2017-03-22 $66.15 $67.43 $65.85 $67.40 $64.67 545,383
2017-03-21 $69.75 $69.75 $66.30 $66.35 $63.67 322,703
2017-03-20 $69.75 $70.40 $68.90 $69.40 $66.59 243,145
2017-03-17 $69.20 $70.20 $68.80 $69.70 $66.88 685,723
2017-03-16 $68.90 $69.55 $68.75 $69.10 $66.30 294,293
2017-03-15 $67.20 $68.85 $67.20 $68.50 $65.73 365,878
2017-03-14 $66.95 $67.35 $66.21 $67.05 $64.34 209,178
2017-03-13 $66.20 $67.43 $66.13 $67.25 $64.53 225,133
2017-03-10 $65.85 $66.50 $65.60 $66.20 $63.52 357,311
2017-03-09 $65.60 $66.15 $65.35 $65.40 $62.75 190,630
2017-03-08 $65.50 $66.48 $65.30 $65.65 $62.99 353,255
2017-03-07 $65.75 $66.25 $65.35 $65.40 $62.75 282,247
2017-03-06 $64.85 $66.05 $64.45 $65.95 $63.28 349,431
2017-03-03 $66.00 $66.45 $65.25 $65.30 $62.66 323,101
2017-03-02 $67.20 $67.70 $66.25 $66.25 $63.57 200,042
2017-03-01 $66.55 $67.30 $66.10 $67.10 $64.39 620,629
2017-02-28 $66.80 $66.85 $65.52 $65.60 $62.95 386,725
2017-02-27 $66.70 $67.25 $66.40 $66.85 $64.15 484,832
2017-02-24 $66.80 $66.91 $66.40 $66.70 $64.00 380,830
2017-02-23 $68.45 $68.45 $66.95 $67.30 $64.58 252,136
2017-02-22 $68.00 $68.75 $67.75 $68.45 $65.51 261,659
2017-02-21 $67.65 $68.85 $67.51 $68.20 $65.27 330,096
2017-02-17 $67.30 $67.95 $66.80 $67.40 $64.51 285,279
2017-02-16 $67.55 $67.80 $66.75 $67.35 $64.46 319,985
2017-02-15 $66.75 $68.00 $66.35 $67.70 $64.79 372,685
2017-02-14 $66.90 $67.40 $66.20 $66.75 $63.88 254,347
2017-02-13 $67.45 $67.90 $66.70 $67.20 $64.31 264,647
2017-02-10 $66.85 $67.30 $66.20 $66.95 $64.07 310,413
2017-02-09 $66.70 $67.10 $66.35 $66.55 $63.69 338,475
2017-02-08 $67.60 $67.80 $66.20 $66.45 $63.60 300,596
2017-02-07 $66.95 $67.70 $66.60 $67.50 $64.60 348,274
2017-02-06 $67.20 $67.67 $66.30 $66.85 $63.98 533,796
2017-02-03 $67.65 $68.30 $67.13 $67.20 $64.31 469,072
2017-02-02 $66.50 $67.60 $62.85 $66.90 $64.03 681,921
2017-02-01 $66.60 $67.25 $65.80 $66.85 $63.98 502,520
2017-01-31 $66.50 $66.60 $65.30 $65.90 $63.07 470,597
2017-01-30 $66.25 $66.80 $65.05 $66.50 $63.64 393,839
2017-01-27 $66.55 $66.85 $66.20 $66.50 $63.64 623,665
2017-01-26 $66.90 $66.95 $66.00 $66.10 $63.26 238,896
2017-01-25 $66.45 $66.97 $65.70 $66.70 $63.84 362,088
2017-01-24 $63.45 $65.88 $63.13 $65.60 $62.78 382,987
2017-01-23 $61.45 $62.50 $61.45 $62.30 $59.62 408,710
2017-01-20 $61.50 $62.65 $61.45 $61.65 $59.00 325,930
2017-01-19 $61.90 $62.10 $61.30 $61.35 $58.72 270,059
2017-01-18 $61.40 $62.65 $61.18 $61.95 $59.29 372,385
2017-01-17 $62.40 $62.40 $60.40 $60.85 $58.24 409,613
2017-01-13 $62.60 $63.20 $62.35 $62.45 $59.77 333,210
2017-01-12 $62.20 $62.35 $61.10 $62.25 $59.58 251,638
2017-01-11 $62.05 $62.55 $61.50 $62.55 $59.86 287,860
2017-01-10 $60.85 $62.05 $60.50 $62.00 $59.34 374,089
2017-01-09 $60.00 $61.05 $59.80 $60.70 $58.09 328,482
2017-01-06 $60.10 $60.90 $59.75 $60.05 $57.47 300,436
2017-01-05 $60.40 $60.80 $59.68 $59.95 $57.38 214,630
2017-01-04 $59.95 $60.95 $59.95 $60.50 $57.90 292,127
2017-01-03 $60.00 $60.50 $58.95 $59.85 $57.28 234,689
2016-12-30 $59.90 $59.95 $58.80 $59.40 $56.85 225,232
2016-12-29 $59.75 $60.10 $59.00 $59.70 $57.14 199,750
2016-12-28 $61.05 $61.08 $59.40 $59.55 $56.99 225,816
2016-12-27 $60.20 $61.30 $60.20 $60.75 $58.14 233,336
2016-12-23 $59.65 $60.15 $59.50 $59.95 $57.38 163,969
2016-12-22 $60.10 $60.10 $59.15 $59.75 $57.18 243,878
2016-12-21 $60.15 $60.90 $59.80 $59.85 $57.28 376,514
2016-12-20 $60.15 $60.70 $59.60 $60.00 $57.42 341,242
2016-12-19 $58.60 $60.75 $58.50 $60.10 $57.52 448,775
2016-12-16 $60.35 $60.75 $58.50 $58.65 $56.13 1,529,466
2016-12-15 $59.40 $60.75 $59.05 $60.20 $57.61 387,256
2016-12-14 $59.00 $59.45 $58.65 $59.15 $56.61 233,028
2016-12-13 $59.00 $59.50 $58.70 $59.20 $56.66 238,439
2016-12-12 $59.10 $59.70 $58.70 $58.85 $56.32 283,052
2016-12-09 $59.90 $60.00 $58.50 $59.15 $56.61 358,301
2016-12-08 $58.90 $60.00 $58.65 $59.70 $57.14 254,093
2016-12-07 $57.35 $58.85 $57.35 $58.80 $56.27 347,742
2016-12-06 $56.70 $57.60 $56.10 $57.25 $54.79 280,178
2016-12-05 $55.95 $57.10 $55.80 $56.75 $54.31 259,306
2016-12-02 $54.05 $55.95 $53.51 $55.70 $53.31 385,573
2016-12-01 $57.40 $57.50 $53.95 $54.55 $52.21 474,847
2016-11-30 $58.40 $59.10 $57.50 $57.55 $55.08 322,252
2016-11-29 $58.05 $58.85 $57.85 $58.25 $55.75 235,267
2016-11-28 $57.45 $58.15 $57.15 $58.00 $55.51 207,514
2016-11-25 $57.55 $58.10 $57.55 $57.85 $55.37 114,910
2016-11-23 $57.65 $57.73 $57.25 $57.55 $55.08 227,930
2016-11-22 $57.35 $57.75 $56.70 $57.43 $54.80 326,538
2016-11-21 $56.45 $57.05 $55.90 $57.00 $54.39 453,511
2016-11-18 $56.70 $57.00 $56.10 $56.50 $53.91 323,759
2016-11-17 $55.65 $56.65 $55.48 $56.40 $53.82 318,746
2016-11-16 $55.95 $56.20 $55.00 $55.60 $53.06 317,740
2016-11-15 $54.35 $56.35 $53.70 $56.00 $53.44 795,089
2016-11-14 $52.35 $54.20 $52.35 $53.95 $51.48 581,878
2016-11-11 $50.20 $52.15 $49.95 $51.95 $49.57 618,439
2016-11-10 $51.10 $52.00 $49.75 $50.05 $47.76 516,005
2016-11-09 $49.40 $50.80 $48.05 $50.35 $48.05 538,378
2016-11-08 $50.70 $50.70 $49.75 $50.10 $47.81 616,091
2016-11-07 $49.60 $50.95 $48.95 $50.80 $48.48 661,764
2016-11-04 $49.00 $49.35 $48.55 $48.60 $46.38 302,722
2016-11-03 $49.75 $49.75 $48.70 $48.80 $46.57 235,315
2016-11-02 $49.80 $50.10 $49.35 $49.45 $47.19 293,931
2016-11-01 $50.50 $50.85 $49.55 $49.80 $47.52 254,031
2016-10-31 $49.80 $50.65 $49.40 $50.45 $48.14 424,728
2016-10-28 $50.10 $50.85 $49.40 $49.65 $47.38 425,410
2016-10-27 $50.00 $52.15 $49.50 $49.90 $47.62 693,804
2016-10-26 $49.05 $50.00 $48.50 $48.85 $46.61 235,000
2016-10-25 $49.50 $49.58 $48.68 $49.25 $47.00 165,120
2016-10-24 $48.85 $49.65 $48.85 $49.40 $47.14 181,339
2016-10-21 $48.00 $48.60 $46.51 $48.45 $46.23 232,152
2016-10-20 $49.10 $49.35 $47.90 $48.45 $46.23 207,723
2016-10-19 $48.85 $49.50 $48.50 $49.40 $47.14 218,934
2016-10-18 $48.85 $49.75 $48.60 $48.95 $46.71 305,993
2016-10-17 $48.70 $49.10 $48.40 $48.40 $46.18 169,463
2016-10-14 $48.39 $48.81 $48.26 $48.58 $46.36 220,270
2016-10-13 $48.20 $48.37 $47.32 $48.09 $45.89 304,044
2016-10-12 $48.24 $48.75 $47.60 $48.69 $46.46 377,475
2016-10-11 $49.26 $49.26 $47.72 $47.96 $45.77 458,644
2016-10-10 $50.20 $50.47 $49.28 $49.36 $47.10 249,603
2016-10-07 $50.15 $50.20 $49.36 $49.77 $47.49 382,509
2016-10-06 $49.40 $50.19 $48.95 $50.15 $47.85 263,582
2016-10-05 $48.74 $49.47 $48.30 $49.43 $47.17 326,892
2016-10-04 $49.04 $49.32 $48.19 $48.55 $46.33 289,008
2016-10-03 $49.36 $49.74 $48.69 $48.76 $46.53 385,414
2016-09-30 $49.54 $49.87 $49.07 $49.73 $47.45 849,630
2016-09-29 $49.98 $49.98 $48.95 $49.28 $47.02 741,692
2016-09-28 $49.54 $50.16 $49.50 $50.09 $47.80 444,267
2016-09-27 $48.96 $49.61 $48.96 $49.50 $47.23 393,984
2016-09-26 $48.89 $49.62 $48.60 $49.08 $46.83 266,846
2016-09-23 $49.79 $49.84 $49.03 $49.07 $46.82 189,959
2016-09-22 $48.98 $50.08 $48.75 $49.84 $47.56 407,851
2016-09-21 $48.04 $48.70 $47.59 $48.69 $46.46 192,528
2016-09-20 $48.07 $48.20 $47.56 $47.97 $45.77 229,766
2016-09-19 $47.97 $48.28 $47.20 $47.72 $45.54 167,905
2016-09-16 $48.00 $48.13 $47.16 $47.61 $45.43 749,211
2016-09-15 $46.99 $47.86 $46.81 $47.86 $45.67 218,078
2016-09-14 $47.26 $47.71 $46.58 $46.88 $44.73 217,221
2016-09-13 $46.88 $47.48 $46.84 $47.23 $45.07 516,610
2016-09-12 $46.29 $47.19 $45.85 $46.98 $44.83 561,802
2016-09-09 $48.09 $48.14 $46.43 $46.44 $44.31 333,939
2016-09-08 $48.52 $48.72 $48.10 $48.56 $46.34 324,282
2016-09-07 $48.74 $48.87 $48.20 $48.81 $46.58 369,883
2016-09-06 $49.47 $49.47 $48.31 $48.90 $46.66 298,442
2016-09-02 $49.50 $49.91 $48.90 $49.60 $47.33 431,021
2016-09-01 $48.89 $49.29 $48.45 $49.25 $47.00 375,652
2016-08-31 $48.26 $48.89 $47.87 $48.74 $46.51 355,245
2016-08-30 $48.48 $48.68 $48.09 $48.42 $46.20 207,723
2016-08-29 $48.29 $48.70 $48.26 $48.40 $46.18 172,350
2016-08-26 $48.29 $48.76 $47.82 $48.33 $46.12 238,228
2016-08-25 $48.05 $48.49 $47.88 $48.36 $46.15 187,589
2016-08-24 $48.83 $48.88 $48.18 $48.39 $46.01 197,945
2016-08-23 $49.20 $49.20 $48.72 $48.73 $46.34 215,735
2016-08-22 $48.99 $49.58 $48.47 $48.79 $46.39 405,004
2016-08-19 $47.04 $49.13 $47.04 $48.88 $46.48 749,808
2016-08-18 $46.52 $47.09 $46.46 $46.90 $44.60 358,706
2016-08-17 $46.83 $47.00 $46.54 $46.65 $44.36 255,443
2016-08-16 $47.03 $47.11 $46.68 $47.01 $44.70 369,863
2016-08-15 $47.09 $47.26 $46.57 $47.02 $44.71 546,454
2016-08-12 $46.65 $47.01 $46.30 $46.97 $44.66 311,231
2016-08-11 $46.46 $46.74 $46.05 $46.64 $44.35 565,331
2016-08-10 $47.34 $47.34 $46.15 $46.41 $44.13 403,182
2016-08-09 $47.43 $47.74 $47.14 $47.22 $44.90 205,424
2016-08-08 $47.28 $47.60 $46.80 $47.24 $44.92 428,224
2016-08-05 $46.16 $47.27 $46.01 $47.08 $44.77 715,828
2016-08-04 $45.81 $46.16 $45.43 $45.96 $43.70 320,701
2016-08-03 $45.17 $45.69 $44.92 $45.68 $43.44 326,447
2016-08-02 $45.90 $45.90 $44.82 $45.22 $43.00 323,353
2016-08-01 $46.04 $46.18 $44.97 $45.76 $43.51 517,084
2016-07-29 $47.16 $47.40 $45.29 $45.68 $43.44 1,158,512
2016-07-28 $51.50 $54.73 $46.66 $47.16 $44.84 1,563,981
2016-07-27 $47.66 $48.30 $47.14 $48.00 $45.64 505,291
2016-07-26 $46.77 $47.63 $46.61 $47.47 $45.14 374,559
2016-07-25 $46.74 $46.93 $46.09 $46.91 $44.61 235,412
2016-07-22 $46.32 $46.96 $45.79 $46.79 $44.49 240,469
2016-07-21 $46.74 $46.99 $46.11 $46.44 $44.16 292,179
2016-07-20 $46.62 $47.21 $46.43 $47.12 $44.81 336,666
2016-07-19 $45.89 $46.70 $45.87 $46.38 $44.10 384,989
2016-07-18 $46.54 $46.54 $46.05 $46.15 $43.88 197,556
2016-07-15 $46.23 $46.36 $45.85 $45.96 $43.70 233,099
2016-07-14 $46.97 $47.00 $46.01 $46.09 $43.83 525,575
2016-07-13 $46.10 $46.87 $45.75 $46.67 $44.38 710,573
2016-07-12 $45.00 $45.95 $44.96 $45.83 $43.58 803,714
2016-07-11 $44.20 $44.90 $43.97 $44.88 $42.68 600,459
2016-07-08 $42.23 $44.05 $42.23 $43.99 $41.83 610,671
2016-07-07 $41.95 $42.23 $41.34 $41.63 $39.59 280,494
2016-07-06 $41.83 $42.13 $41.61 $41.95 $39.89 248,755
2016-07-05 $42.29 $42.59 $41.97 $42.16 $40.09 196,473
2016-07-01 $42.85 $43.15 $42.49 $42.58 $40.49 377,194
2016-06-30 $41.63 $43.06 $41.50 $43.06 $40.95 533,924
2016-06-29 $41.36 $41.90 $40.96 $41.41 $39.38 275,946
2016-06-28 $40.04 $41.00 $39.80 $40.94 $38.93 422,103
2016-06-27 $40.42 $40.56 $39.32 $39.57 $37.63 311,297
2016-06-24 $40.81 $41.58 $40.14 $40.79 $38.79 465,166
2016-06-23 $42.00 $42.83 $41.44 $42.83 $40.73 328,600
2016-06-22 $41.47 $41.88 $41.42 $41.53 $39.49 152,569
2016-06-21 $41.54 $41.80 $41.28 $41.51 $39.47 177,246
2016-06-20 $41.71 $42.06 $41.41 $41.48 $39.44 266,961
2016-06-17 $41.16 $41.37 $40.57 $41.22 $39.20 532,194
2016-06-16 $40.67 $41.18 $40.36 $41.02 $39.01 372,617
2016-06-15 $41.14 $41.33 $40.82 $41.09 $39.07 192,226
2016-06-14 $41.00 $41.33 $40.67 $41.07 $39.05 223,665
2016-06-13 $41.19 $41.33 $40.49 $41.15 $39.13 305,734
2016-06-10 $42.04 $42.04 $40.99 $41.15 $39.13 462,721
2016-06-09 $42.14 $42.74 $41.64 $42.51 $40.42 317,671
2016-06-08 $41.76 $42.30 $41.52 $42.25 $40.18 339,718
2016-06-07 $41.48 $41.88 $41.32 $41.78 $39.73 213,372
2016-06-06 $41.51 $41.56 $41.13 $41.47 $39.43 279,245
2016-06-03 $41.28 $41.74 $40.33 $41.57 $39.53 230,440
2016-06-02 $40.85 $41.67 $40.45 $41.67 $39.62 310,760
2016-06-01 $40.91 $41.42 $40.39 $41.36 $39.33 362,458
2016-05-31 $40.92 $41.00 $40.50 $40.98 $38.97 450,621
2016-05-27 $40.20 $40.95 $39.52 $40.95 $38.94 327,943
2016-05-26 $39.42 $40.11 $38.89 $40.03 $38.06 334,339
2016-05-25 $39.69 $39.78 $39.08 $39.41 $37.47 275,881
2016-05-24 $37.97 $39.43 $37.97 $39.42 $37.32 375,035
2016-05-23 $37.61 $38.38 $37.61 $37.85 $35.84 324,354
2016-05-20 $36.30 $37.91 $35.74 $37.53 $35.53 517,253
2016-05-19 $35.98 $36.41 $35.61 $35.95 $34.04 136,840
2016-05-18 $35.47 $36.40 $35.47 $36.24 $34.31 192,450
2016-05-17 $36.37 $36.82 $35.44 $35.62 $33.73 209,712
2016-05-16 $36.25 $36.85 $36.16 $36.48 $34.54 236,758
2016-05-13 $36.34 $36.68 $36.19 $36.29 $34.36 186,326
2016-05-12 $36.77 $37.69 $36.34 $36.48 $34.54 587,540
2016-05-11 $36.74 $36.92 $36.30 $36.32 $34.39 115,618
2016-05-10 $36.49 $37.36 $36.36 $36.88 $34.92 258,444
2016-05-09 $35.94 $36.80 $35.02 $36.33 $34.40 312,644
2016-05-06 $35.72 $36.08 $35.39 $36.06 $34.14 247,432
2016-05-05 $36.17 $36.27 $35.11 $35.89 $33.98 225,973
2016-05-04 $36.44 $36.76 $36.00 $36.05 $34.13 191,417
2016-05-03 $36.41 $36.93 $36.41 $36.54 $34.60 313,992
2016-05-02 $36.06 $36.72 $35.71 $36.53 $34.59 298,933
2016-04-29 $36.20 $36.29 $35.62 $35.86 $33.95 368,655
2016-04-28 $37.58 $37.70 $36.32 $36.32 $34.39 254,850
2016-04-27 $37.34 $38.13 $36.08 $37.97 $35.95 330,419
2016-04-26 $38.31 $38.86 $37.13 $37.47 $35.48 518,259
2016-04-25 $37.51 $37.51 $37.05 $37.20 $35.22 165,079
2016-04-22 $37.20 $37.78 $37.02 $37.50 $35.51 277,993
2016-04-21 $37.60 $37.92 $37.10 $37.23 $35.25 571,299
2016-04-20 $38.35 $38.65 $37.30 $37.79 $35.78 267,109
2016-04-19 $38.40 $38.65 $38.05 $38.43 $36.39 207,093
2016-04-18 $38.11 $38.34 $37.94 $38.19 $36.16 141,219
2016-04-15 $38.05 $38.72 $37.94 $38.31 $36.27 212,838
2016-04-14 $38.18 $38.36 $37.74 $38.23 $36.20 216,292
2016-04-13 $37.43 $38.37 $37.34 $38.37 $36.33 243,957
2016-04-12 $36.92 $37.40 $36.88 $37.31 $35.33 204,797
2016-04-11 $37.22 $37.32 $36.78 $36.94 $34.98 245,503
2016-04-08 $37.33 $37.80 $36.84 $37.02 $35.05 201,101
2016-04-07 $37.24 $37.45 $36.88 $37.13 $35.15 215,299
2016-04-06 $37.53 $37.56 $37.01 $37.53 $35.53 161,395
2016-04-05 $37.45 $37.75 $37.11 $37.54 $35.54 284,622
2016-04-04 $37.75 $38.24 $37.67 $37.85 $35.84 234,150
2016-04-01 $37.32 $37.75 $37.06 $37.68 $35.68 142,915
2016-03-31 $37.27 $37.75 $36.99 $37.65 $35.65 149,548
2016-03-30 $37.65 $38.14 $37.26 $37.34 $35.35 194,616
2016-03-29 $36.21 $37.42 $36.03 $37.32 $35.33 221,682
2016-03-28 $36.20 $36.40 $35.97 $36.18 $34.26 182,393
2016-03-24 $35.96 $36.24 $35.55 $36.18 $34.26 225,534
2016-03-23 $36.16 $36.45 $35.82 $36.06 $34.14 268,013
2016-03-22 $35.56 $36.49 $35.56 $36.13 $34.21 211,762
2016-03-21 $35.75 $36.02 $35.55 $35.68 $33.78 201,662
2016-03-18 $35.84 $36.30 $35.59 $35.76 $33.86 420,511
2016-03-17 $34.80 $35.74 $34.72 $35.60 $33.71 239,941
2016-03-16 $34.71 $34.99 $34.69 $34.89 $33.03 91,211
2016-03-15 $34.65 $35.03 $34.47 $34.73 $32.88 200,837
2016-03-14 $34.32 $34.86 $34.23 $34.81 $32.96 283,349
2016-03-11 $34.35 $34.44 $34.09 $34.39 $32.56 252,264
2016-03-10 $34.04 $34.29 $33.69 $34.07 $32.26 187,405
2016-03-09 $33.56 $34.04 $33.46 $33.96 $32.15 132,194
2016-03-08 $33.91 $34.02 $33.37 $33.43 $31.65 161,381
2016-03-07 $34.16 $34.19 $33.32 $34.13 $32.31 254,512
2016-03-04 $33.95 $34.43 $33.70 $34.33 $32.50 303,613
2016-03-03 $33.49 $33.92 $33.48 $33.90 $32.10 327,771
2016-03-02 $33.53 $33.62 $33.16 $33.52 $31.74 315,771
2016-03-01 $33.12 $33.57 $32.92 $33.57 $31.78 354,202
2016-02-29 $33.14 $33.22 $32.72 $32.90 $31.15 429,064
2016-02-26 $32.70 $33.18 $32.70 $32.91 $31.16 287,472
2016-02-25 $32.44 $32.78 $32.19 $32.77 $31.03 348,130
2016-02-24 $31.80 $32.36 $31.51 $32.26 $30.39 357,798
2016-02-23 $33.23 $33.66 $31.55 $31.98 $30.12 1,014,669
2016-02-22 $34.08 $34.31 $33.52 $33.61 $31.66 195,809
2016-02-19 $32.94 $33.86 $32.94 $33.53 $31.58 170,019
2016-02-18 $33.42 $33.73 $32.78 $32.88 $30.97 221,329
2016-02-17 $33.26 $33.52 $32.55 $33.27 $31.34 164,850
2016-02-16 $32.69 $33.30 $31.55 $33.22 $31.29 255,298
2016-02-12 $32.36 $33.75 $31.90 $32.19 $30.32 213,813
2016-02-11 $31.96 $32.79 $30.67 $32.08 $30.22 335,054
2016-02-10 $33.17 $33.55 $32.66 $32.70 $30.80 166,686
2016-02-09 $32.89 $33.90 $32.89 $33.02 $31.10 222,182
2016-02-08 $32.58 $33.59 $32.29 $33.34 $31.40 326,543
2016-02-05 $33.70 $33.87 $32.96 $33.08 $31.16 214,016
2016-02-04 $34.20 $34.70 $33.60 $33.97 $32.00 149,044
2016-02-03 $34.43 $34.74 $33.65 $34.04 $32.06 199,985
2016-02-02 $34.36 $35.20 $33.57 $33.93 $31.96 301,514
2016-02-01 $35.13 $35.16 $34.64 $34.80 $32.78 225,872
2016-01-29 $33.81 $35.51 $33.78 $35.44 $33.38 581,089
2016-01-28 $35.40 $36.09 $33.42 $33.52 $31.57 611,463
2016-01-27 $34.14 $34.81 $34.12 $34.21 $32.22 249,955
2016-01-26 $33.80 $34.54 $33.72 $34.17 $32.19 347,297
2016-01-25 $33.93 $34.62 $33.70 $33.75 $31.79 228,202
2016-01-22 $33.75 $34.27 $33.44 $33.99 $32.02 231,949
2016-01-21 $33.74 $33.83 $32.94 $33.09 $31.17 269,073
2016-01-20 $32.78 $33.81 $32.53 $33.50 $31.55 335,733
2016-01-19 $33.45 $33.45 $32.73 $33.14 $31.22 311,945
2016-01-15 $32.97 $33.19 $32.41 $32.97 $31.06 274,287
2016-01-14 $33.91 $34.21 $33.38 $33.95 $31.98 187,459
2016-01-13 $34.05 $34.57 $33.37 $33.61 $31.66 325,558
2016-01-12 $33.70 $34.06 $33.19 $34.01 $32.03 353,371
2016-01-11 $33.65 $33.76 $33.08 $33.25 $31.32 347,432
2016-01-08 $34.62 $34.78 $33.43 $33.47 $31.53 338,318
2016-01-07 $34.93 $35.16 $34.50 $34.51 $32.51 312,833
2016-01-06 $35.60 $35.78 $34.82 $35.42 $33.36 446,134
2016-01-05 $35.83 $36.40 $35.60 $36.04 $33.95 177,582
2016-01-04 $35.99 $36.53 $35.41 $35.63 $33.56 351,535
2015-12-31 $36.65 $36.65 $35.99 $36.00 $33.91 134,914
2015-12-30 $37.16 $37.32 $36.63 $36.73 $34.60 240,784
2015-12-29 $37.28 $37.47 $36.85 $37.07 $34.92 196,501
2015-12-28 $37.05 $37.17 $36.51 $37.00 $34.85 155,162
2015-12-24 $37.07 $37.28 $36.82 $37.07 $34.92 107,837
2015-12-23 $36.97 $37.34 $36.86 $37.13 $34.97 108,065
2015-12-22 $36.36 $36.85 $36.11 $36.82 $34.68 151,490
2015-12-21 $36.13 $36.22 $35.19 $36.22 $34.12 202,793
2015-12-18 $36.39 $36.52 $35.61 $35.99 $33.89 553,282
2015-12-17 $36.52 $36.79 $36.44 $36.49 $34.37 205,759
2015-12-16 $36.03 $36.48 $35.80 $36.43 $34.31 216,299
2015-12-15 $35.77 $36.06 $35.57 $35.89 $33.81 218,335
2015-12-14 $36.07 $36.19 $35.43 $35.57 $33.50 212,235
2015-12-11 $35.76 $36.52 $35.76 $36.02 $33.93 264,810
2015-12-10 $36.35 $36.70 $36.04 $36.40 $34.29 444,429
2015-12-09 $36.54 $36.80 $36.24 $36.41 $34.30 234,833
2015-12-08 $36.52 $36.85 $36.44 $36.61 $34.48 380,401
2015-12-07 $37.53 $37.53 $36.84 $36.86 $34.72 258,255
2015-12-04 $37.12 $38.25 $37.12 $37.48 $35.30 496,137
2015-12-03 $37.43 $37.56 $36.94 $36.99 $34.84 169,140
2015-12-02 $36.83 $37.70 $36.83 $37.39 $35.22 229,407
2015-12-01 $36.95 $37.10 $36.66 $36.94 $34.79 457,153
2015-11-30 $36.93 $37.20 $36.85 $36.87 $34.73 279,228
2015-11-27 $36.64 $36.98 $36.54 $36.94 $34.79 62,997
2015-11-25 $36.63 $36.93 $36.56 $36.67 $34.54 112,990
2015-11-24 $36.57 $36.82 $36.53 $36.73 $34.44 166,074
2015-11-23 $36.40 $36.70 $36.29 $36.63 $34.34 242,575
2015-11-20 $36.36 $36.82 $35.30 $36.54 $34.26 200,427
2015-11-19 $35.85 $36.20 $35.43 $36.19 $33.93 170,889
2015-11-18 $35.23 $35.85 $34.91 $35.80 $33.57 223,177
2015-11-17 $35.24 $35.56 $34.97 $35.03 $32.84 182,014
2015-11-16 $35.00 $35.40 $35.00 $35.30 $33.10 267,930
2015-11-13 $35.06 $35.43 $34.86 $35.03 $32.84 198,623
2015-11-12 $35.32 $35.66 $35.00 $35.05 $32.86 230,361
2015-11-11 $35.52 $35.96 $34.86 $35.54 $33.32 271,481
2015-11-10 $35.11 $35.75 $34.99 $35.39 $33.18 273,900
2015-11-09 $35.51 $35.72 $35.29 $35.30 $33.10 259,238
2015-11-06 $35.15 $35.54 $34.84 $35.53 $33.31 308,326
2015-11-05 $35.65 $35.94 $35.21 $35.29 $33.09 223,925
2015-11-04 $35.79 $35.79 $35.49 $35.70 $33.47 311,914
2015-11-03 $35.43 $35.94 $35.09 $35.61 $33.39 330,675
2015-11-02 $35.19 $35.92 $35.10 $35.69 $33.46 531,576
2015-10-30 $35.07 $35.51 $34.92 $35.24 $33.04 235,064
2015-10-29 $35.19 $35.37 $34.81 $35.15 $32.96 236,720
2015-10-28 $34.23 $35.50 $34.23 $35.50 $33.28 416,574
2015-10-27 $34.17 $34.82 $33.98 $34.06 $31.93 386,824
2015-10-26 $33.51 $34.40 $33.36 $34.24 $32.10 432,214
2015-10-23 $33.62 $34.25 $32.77 $33.68 $31.58 532,835
2015-10-22 $29.00 $33.72 $29.00 $33.55 $31.46 1,746,211
2015-10-21 $35.88 $36.24 $35.19 $35.22 $33.02 412,984
2015-10-20 $35.01 $35.50 $34.96 $35.36 $33.15 237,564
2015-10-19 $34.80 $35.32 $34.50 $35.13 $32.94 169,993
2015-10-16 $34.95 $35.14 $34.27 $35.00 $32.82 214,554
2015-10-15 $34.19 $34.95 $34.00 $34.92 $32.74 232,822
2015-10-14 $34.05 $34.77 $33.94 $34.10 $31.97 233,165
2015-10-13 $34.25 $34.74 $34.05 $34.05 $31.92 155,993
2015-10-12 $34.42 $34.75 $34.07 $34.51 $32.36 136,664
2015-10-09 $34.55 $35.00 $33.15 $34.38 $32.23 155,179
2015-10-08 $34.09 $34.59 $32.39 $34.48 $32.33 159,722
2015-10-07 $33.76 $34.10 $33.52 $34.09 $31.96 121,313
2015-10-06 $33.84 $34.01 $33.15 $33.52 $31.43 272,247
2015-10-05 $33.75 $34.16 $33.50 $33.92 $31.80 134,453
2015-10-02 $32.81 $33.78 $32.51 $33.78 $31.67 168,337
2015-10-01 $33.43 $33.43 $32.16 $33.04 $30.98 237,590
2015-09-30 $32.84 $33.56 $32.44 $33.53 $31.44 246,102
2015-09-29 $32.34 $32.70 $32.13 $32.44 $30.41 316,251
2015-09-28 $32.44 $32.60 $32.21 $32.29 $30.27 238,173
2015-09-25 $32.88 $32.95 $32.50 $32.59 $30.56 164,588
2015-09-24 $32.05 $32.56 $31.62 $32.52 $30.49 248,227
2015-09-23 $33.32 $33.32 $32.59 $32.60 $30.56 172,087
2015-09-22 $33.83 $33.85 $32.97 $33.32 $31.24 204,385
2015-09-21 $34.95 $34.98 $34.10 $34.23 $32.09 199,738
2015-09-18 $34.59 $35.10 $34.09 $34.68 $32.52 313,334
2015-09-17 $34.99 $35.47 $34.71 $35.17 $32.97 204,192
2015-09-16 $34.50 $35.09 $34.26 $35.00 $32.82 237,573
2015-09-15 $33.81 $34.57 $33.80 $34.57 $32.41 158,847
2015-09-14 $33.61 $33.84 $33.34 $33.82 $31.71 188,674
2015-09-11 $33.14 $33.51 $32.86 $33.49 $31.40 147,009
2015-09-10 $33.20 $33.75 $33.14 $33.44 $31.35 91,982
2015-09-09 $33.80 $34.03 $33.34 $33.38 $31.30 145,888
2015-09-08 $33.35 $33.75 $32.86 $33.70 $31.60 209,392
2015-09-04 $32.68 $33.21 $32.68 $32.91 $30.86 236,210
2015-09-03 $33.13 $33.62 $32.97 $33.24 $31.16 221,170
2015-09-02 $33.05 $33.12 $32.62 $32.97 $30.91 398,399
2015-09-01 $33.07 $33.58 $32.65 $32.75 $30.71 215,730
2015-08-31 $33.45 $33.75 $33.22 $33.70 $31.60 211,693
2015-08-28 $33.02 $33.78 $32.50 $33.62 $31.52 198,811
2015-08-27 $32.97 $33.48 $32.67 $33.24 $31.16 240,239
2015-08-26 $32.86 $32.94 $32.16 $32.90 $30.69 179,915
2015-08-25 $33.31 $33.31 $32.04 $32.05 $29.90 239,812

MKS Instruments Inc (MKSI) News Headlines

Recent MKS Instruments Inc (MKSI) News

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.