Mesa Laboratories Inc (MLAB) Exchange: NASDAQ
Data as of March 28, 2024
$104.45 ($2.67) 2.62%
Mesa Laboratories Inc - Daily Information
Click for more stock information on Mesa Laboratories Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $102.06 |
Previous Close | $104.45 |
High | $104.72 |
Low | $101.02 |
Adjusted Open | $102.06 |
Previous Adjusted Close | $104.45 |
Adjusted High | $104.72 |
Adjusted Low | $101.02 |
About Mesa Laboratories Inc (MLAB)
Mesa Laboratories Inc (MLAB) is a publicly traded company in the healthcare technology industry. It was founded in 1976 and is based in New Jersey. MLAB designs, manufactures, and markets highly accurate instruments and systems that measure temperature, humidity, pressure and gas concentrations. The company also produces temperature validation tasks and biological and analytical test media. Its aims to create products that are critical components in Life Sciences, Pharma, Food and Beverage, and Medical Device industries. MLAB has grown notably since its inception and currently employs approximately 400 employees worldwide. It has offices in the United States, Europe, China, and Australia and its products are used in over 95 countries. The company's headquarters are located in Lakewood, New Jersey.
Invest in Mesa Laboratories Inc (MLAB)
Historical Stock Data for Mesa Laboratories Inc (MLAB)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-20 | $102.06 | $104.72 | $101.02 | $104.45 | $104.45 | 34,807 |
2024-03-19 | $101.77 | $102.99 | $100.75 | $101.78 | $101.78 | 25,119 |
2024-03-18 | $100.87 | $103.67 | $100.80 | $101.72 | $101.72 | 27,488 |
2024-03-15 | $99.21 | $103.25 | $98.33 | $101.08 | $101.08 | 52,505 |
2024-03-14 | $105.43 | $105.89 | $98.86 | $99.85 | $99.85 | 44,392 |
2024-03-13 | $106.73 | $107.47 | $104.68 | $105.43 | $105.43 | 39,477 |
2024-03-12 | $107.39 | $107.43 | $105.43 | $106.47 | $106.47 | 25,139 |
2024-03-11 | $112.13 | $112.13 | $106.00 | $106.83 | $106.83 | 46,106 |
2024-03-08 | $115.20 | $115.75 | $111.19 | $112.00 | $112.00 | 22,340 |
2024-03-07 | $113.02 | $114.98 | $113.02 | $114.10 | $114.10 | 23,277 |
2024-03-06 | $112.63 | $113.35 | $109.79 | $111.80 | $111.80 | 43,833 |
2024-03-05 | $110.71 | $111.70 | $109.20 | $111.26 | $111.26 | 48,274 |
2024-03-04 | $109.63 | $112.53 | $108.60 | $112.30 | $112.30 | 38,391 |
2024-03-01 | $109.44 | $109.55 | $105.50 | $109.43 | $109.43 | 50,332 |
2024-02-29 | $109.91 | $112.50 | $108.31 | $109.19 | $109.19 | 54,594 |
2024-02-28 | $106.47 | $107.20 | $104.50 | $107.20 | $107.20 | 39,515 |
2024-02-27 | $107.34 | $109.98 | $105.68 | $107.74 | $107.74 | 34,895 |
2024-02-26 | $104.67 | $106.84 | $104.38 | $106.03 | $106.03 | 17,695 |
2024-02-23 | $104.52 | $105.97 | $101.58 | $104.74 | $104.74 | 69,644 |
2024-02-22 | $102.62 | $105.61 | $102.04 | $105.05 | $105.05 | 74,140 |
2024-02-21 | $102.73 | $103.33 | $100.07 | $102.67 | $102.67 | 32,896 |
2024-02-20 | $101.33 | $103.73 | $100.20 | $103.26 | $103.26 | 38,917 |
2024-02-16 | $103.02 | $106.29 | $102.06 | $102.71 | $102.71 | 63,626 |
2024-02-15 | $98.73 | $106.54 | $97.61 | $104.27 | $104.27 | 70,629 |
2024-02-14 | $92.66 | $97.62 | $90.71 | $97.14 | $97.14 | 70,226 |
2024-02-13 | $91.81 | $94.97 | $89.68 | $90.86 | $90.86 | 61,274 |
2024-02-12 | $94.51 | $96.18 | $94.20 | $95.33 | $95.33 | 42,254 |
2024-02-09 | $93.82 | $94.40 | $91.25 | $93.85 | $93.85 | 53,561 |
2024-02-08 | $91.85 | $93.42 | $90.10 | $93.39 | $93.39 | 54,597 |
2024-02-07 | $96.94 | $96.94 | $90.32 | $90.62 | $90.62 | 65,319 |
2024-02-06 | $99.06 | $101.95 | $95.15 | $95.91 | $95.91 | 64,553 |
2024-02-05 | $92.47 | $101.55 | $91.31 | $99.30 | $99.30 | 93,335 |
2024-02-02 | $91.99 | $94.92 | $90.10 | $94.00 | $94.00 | 60,727 |
2024-02-01 | $94.20 | $94.97 | $90.84 | $94.07 | $94.07 | 47,992 |
2024-01-31 | $94.16 | $96.25 | $91.51 | $91.62 | $91.62 | 58,291 |
2024-01-30 | $95.94 | $96.92 | $93.94 | $94.05 | $94.05 | 29,858 |
2024-01-29 | $94.74 | $97.34 | $93.20 | $96.43 | $96.43 | 53,977 |
2024-01-26 | $93.32 | $96.00 | $92.54 | $95.01 | $95.01 | 38,302 |
2024-01-25 | $94.85 | $94.85 | $91.58 | $92.15 | $92.15 | 49,312 |
2024-01-24 | $95.28 | $97.33 | $92.30 | $93.22 | $93.22 | 58,538 |
2024-01-23 | $97.70 | $97.70 | $91.65 | $93.01 | $93.01 | 49,176 |
2024-01-22 | $92.63 | $96.91 | $92.63 | $96.39 | $96.39 | 50,760 |
2024-01-19 | $91.36 | $91.45 | $88.65 | $91.22 | $91.22 | 49,687 |
2024-01-18 | $92.69 | $92.69 | $89.61 | $90.68 | $90.68 | 47,690 |
2024-01-17 | $93.33 | $95.50 | $91.43 | $92.30 | $92.30 | 57,457 |
2024-01-16 | $96.07 | $96.07 | $93.64 | $95.36 | $95.36 | 56,436 |
2024-01-12 | $98.66 | $100.87 | $94.78 | $95.96 | $95.96 | 70,074 |
2024-01-11 | $99.07 | $99.34 | $95.04 | $96.34 | $96.34 | 70,412 |
2024-01-10 | $102.00 | $102.75 | $97.36 | $99.81 | $99.81 | 56,040 |
2024-01-09 | $101.63 | $104.47 | $99.03 | $102.02 | $102.02 | 77,821 |
2024-01-08 | $98.90 | $102.57 | $96.02 | $102.55 | $102.55 | 45,975 |
2024-01-05 | $99.68 | $101.01 | $97.40 | $98.93 | $98.93 | 64,927 |
2024-01-04 | $99.00 | $104.05 | $98.10 | $100.64 | $100.64 | 75,088 |
2024-01-03 | $106.32 | $106.32 | $95.24 | $97.13 | $97.13 | 104,522 |
2024-01-02 | $104.61 | $109.08 | $102.61 | $106.26 | $106.26 | 107,102 |
2023-12-29 | $106.49 | $107.03 | $103.59 | $104.77 | $104.77 | 54,470 |
2023-12-28 | $102.92 | $107.48 | $102.03 | $106.00 | $106.00 | 149,871 |
2023-12-27 | $105.00 | $105.75 | $103.59 | $103.81 | $103.81 | 34,831 |
2023-12-26 | $105.84 | $105.84 | $103.25 | $105.00 | $105.00 | 36,081 |
2023-12-22 | $105.00 | $107.03 | $102.59 | $105.08 | $105.08 | 62,875 |
2023-12-21 | $102.86 | $104.56 | $102.60 | $104.33 | $104.33 | 37,845 |
2023-12-20 | $104.64 | $106.35 | $102.20 | $102.20 | $102.20 | 83,089 |
2023-12-19 | $108.14 | $110.54 | $104.71 | $105.00 | $105.00 | 101,967 |
2023-12-18 | $110.98 | $110.98 | $105.23 | $106.22 | $106.22 | 46,357 |
2023-12-15 | $116.00 | $119.71 | $110.10 | $110.37 | $110.37 | 163,659 |
2023-12-14 | $110.32 | $117.06 | $110.32 | $115.06 | $115.06 | 70,700 |
2023-12-13 | $102.36 | $108.45 | $101.19 | $108.42 | $108.42 | 59,302 |
2023-12-12 | $103.84 | $105.31 | $101.00 | $102.62 | $102.62 | 45,941 |
2023-12-11 | $102.85 | $105.09 | $101.21 | $103.38 | $103.38 | 56,077 |
2023-12-08 | $100.45 | $104.30 | $98.76 | $103.01 | $103.01 | 53,938 |
2023-12-07 | $95.70 | $100.64 | $92.82 | $100.39 | $100.39 | 50,886 |
2023-12-06 | $95.98 | $99.38 | $94.47 | $95.04 | $95.04 | 73,648 |
2023-12-05 | $95.12 | $97.11 | $93.94 | $94.99 | $94.99 | 55,864 |
2023-12-04 | $90.66 | $95.95 | $90.66 | $95.49 | $95.49 | 58,984 |
2023-12-01 | $84.66 | $91.13 | $84.66 | $90.37 | $90.37 | 46,008 |
2023-11-30 | $87.60 | $89.00 | $85.19 | $85.37 | $85.37 | 43,692 |
2023-11-29 | $87.90 | $89.90 | $87.13 | $87.86 | $87.86 | 38,792 |
2023-11-28 | $86.05 | $87.92 | $85.17 | $87.63 | $87.47 | 39,524 |
2023-11-27 | $91.50 | $92.85 | $86.44 | $86.44 | $86.28 | 36,950 |
2023-11-24 | $87.80 | $91.99 | $87.59 | $91.60 | $91.60 | 27,887 |
2023-11-22 | $90.03 | $90.58 | $87.00 | $87.87 | $87.87 | 65,447 |
2023-11-21 | $88.73 | $90.31 | $87.06 | $88.55 | $88.55 | 35,335 |
2023-11-20 | $90.55 | $92.39 | $89.04 | $89.33 | $89.33 | 32,104 |
2023-11-17 | $91.96 | $91.96 | $88.84 | $89.93 | $89.93 | 41,124 |
2023-11-16 | $93.88 | $100.60 | $90.84 | $91.62 | $91.62 | 29,961 |
2023-11-15 | $94.92 | $97.61 | $92.46 | $93.77 | $93.77 | 43,314 |
2023-11-14 | $87.92 | $94.53 | $87.92 | $93.58 | $93.58 | 49,746 |
2023-11-13 | $85.78 | $86.11 | $82.86 | $84.55 | $84.55 | 33,255 |
2023-11-10 | $86.54 | $87.56 | $83.75 | $85.04 | $85.04 | 34,576 |
2023-11-09 | $93.28 | $93.92 | $84.63 | $85.66 | $85.66 | 75,315 |
2023-11-08 | $92.87 | $94.21 | $91.44 | $93.73 | $93.73 | 24,375 |
2023-11-07 | $90.18 | $93.44 | $89.12 | $93.32 | $93.32 | 39,456 |
2023-11-06 | $95.33 | $97.19 | $89.05 | $91.91 | $91.91 | 76,011 |
2023-11-03 | $92.61 | $95.40 | $91.35 | $93.22 | $93.22 | 48,866 |
2023-11-02 | $90.79 | $93.60 | $87.21 | $90.34 | $90.34 | 59,286 |
2023-11-01 | $93.80 | $97.58 | $87.77 | $89.06 | $89.06 | 46,636 |
2023-10-31 | $94.99 | $96.08 | $93.33 | $93.83 | $93.83 | 40,208 |
2023-10-30 | $97.91 | $99.69 | $92.54 | $93.99 | $93.99 | 62,030 |
2023-10-27 | $96.47 | $96.73 | $93.95 | $96.52 | $96.52 | 34,598 |
2023-10-26 | $100.34 | $101.07 | $96.34 | $96.57 | $96.57 | 20,757 |
2023-10-25 | $100.31 | $100.31 | $97.53 | $100.00 | $100.00 | 49,937 |
2023-10-24 | $99.09 | $101.94 | $98.12 | $101.41 | $101.41 | 39,731 |
2023-10-23 | $96.33 | $99.85 | $96.33 | $98.07 | $98.07 | 41,947 |
2023-10-20 | $98.60 | $100.20 | $96.29 | $96.56 | $96.56 | 25,432 |
2023-10-19 | $100.31 | $101.79 | $98.34 | $98.60 | $98.60 | 25,020 |
2023-10-18 | $104.77 | $104.77 | $99.98 | $99.99 | $99.99 | 25,005 |
2023-10-17 | $99.49 | $107.28 | $99.49 | $106.88 | $106.88 | 51,442 |
2023-10-16 | $102.81 | $103.31 | $98.77 | $98.95 | $98.95 | 49,370 |
2023-10-13 | $102.42 | $102.80 | $99.33 | $101.45 | $101.45 | 38,877 |
2023-10-12 | $108.20 | $108.20 | $102.51 | $102.64 | $102.64 | 50,550 |
2023-10-11 | $107.52 | $108.91 | $106.19 | $107.55 | $107.55 | 50,718 |
2023-10-10 | $103.26 | $107.17 | $102.99 | $106.58 | $106.58 | 36,192 |
2023-10-09 | $98.00 | $103.14 | $98.00 | $102.42 | $102.42 | 33,428 |
2023-10-06 | $98.40 | $100.29 | $97.72 | $100.03 | $100.03 | 22,686 |
2023-10-05 | $98.13 | $99.31 | $96.05 | $99.14 | $99.14 | 47,897 |
2023-10-04 | $98.56 | $99.45 | $94.73 | $98.95 | $98.95 | 60,658 |
2023-10-03 | $99.31 | $101.13 | $96.25 | $96.89 | $96.89 | 46,085 |
2023-10-02 | $104.03 | $104.03 | $99.42 | $100.43 | $100.43 | 45,437 |
2023-09-29 | $105.63 | $106.00 | $103.25 | $105.07 | $105.07 | 37,855 |
2023-09-28 | $107.36 | $108.51 | $103.84 | $104.28 | $104.28 | 85,682 |
2023-09-27 | $110.01 | $110.50 | $106.53 | $106.90 | $106.90 | 41,564 |
2023-09-26 | $112.84 | $112.84 | $109.66 | $110.16 | $110.16 | 58,890 |
2023-09-25 | $112.45 | $113.72 | $111.75 | $112.38 | $112.38 | 23,392 |
2023-09-22 | $112.80 | $114.65 | $110.72 | $112.94 | $112.94 | 41,919 |
2023-09-21 | $118.15 | $118.15 | $111.48 | $113.00 | $113.00 | 39,617 |
2023-09-20 | $120.32 | $121.64 | $116.70 | $117.00 | $117.00 | 21,258 |
2023-09-19 | $120.03 | $120.66 | $118.73 | $118.87 | $118.87 | 20,732 |
2023-09-18 | $122.51 | $123.86 | $121.24 | $121.66 | $121.66 | 26,473 |
2023-09-15 | $126.08 | $129.29 | $121.32 | $122.91 | $122.91 | 77,137 |
2023-09-14 | $123.49 | $125.95 | $121.90 | $125.59 | $125.59 | 47,011 |
2023-09-13 | $121.67 | $124.54 | $121.46 | $122.87 | $122.87 | 33,132 |
2023-09-12 | $126.68 | $127.68 | $122.34 | $122.87 | $122.87 | 25,756 |
2023-09-11 | $124.20 | $128.11 | $123.84 | $127.36 | $127.36 | 33,933 |
2023-09-08 | $127.56 | $127.56 | $122.74 | $122.74 | $122.74 | 25,320 |
2023-09-07 | $129.29 | $132.14 | $125.82 | $130.57 | $130.57 | 33,018 |
2023-09-06 | $129.80 | $131.10 | $128.83 | $130.63 | $130.63 | 34,688 |
2023-09-05 | $138.90 | $140.41 | $129.11 | $129.56 | $129.56 | 34,411 |
2023-09-01 | $144.93 | $145.46 | $139.84 | $140.43 | $140.43 | 25,208 |
2023-08-31 | $143.43 | $144.76 | $142.20 | $143.36 | $143.36 | 34,944 |
2023-08-30 | $139.90 | $141.95 | $139.00 | $141.02 | $141.02 | 33,257 |
2023-08-29 | $142.00 | $143.90 | $139.05 | $139.58 | $139.42 | 62,178 |
2023-08-28 | $142.37 | $143.93 | $138.99 | $139.82 | $139.66 | 20,882 |
2023-08-25 | $138.94 | $143.16 | $138.94 | $141.95 | $141.79 | 19,289 |
2023-08-24 | $138.03 | $140.09 | $137.30 | $138.40 | $138.24 | 27,963 |
2023-08-23 | $138.06 | $139.98 | $137.90 | $138.96 | $138.80 | 19,248 |
2023-08-22 | $136.70 | $138.91 | $136.00 | $138.40 | $138.24 | 16,466 |
2023-08-21 | $139.16 | $140.49 | $135.70 | $137.22 | $137.06 | 21,767 |
2023-08-18 | $137.48 | $140.69 | $137.48 | $138.16 | $138.00 | 22,969 |
2023-08-17 | $139.99 | $139.99 | $137.85 | $138.92 | $138.76 | 29,019 |
2023-08-16 | $138.61 | $140.22 | $137.54 | $139.13 | $138.97 | 24,608 |
2023-08-15 | $138.60 | $141.39 | $138.60 | $139.93 | $139.77 | 13,994 |
2023-08-14 | $138.32 | $140.50 | $137.32 | $140.20 | $140.04 | 34,608 |
2023-08-11 | $140.06 | $141.49 | $137.74 | $139.61 | $139.45 | 23,183 |
2023-08-10 | $137.80 | $140.42 | $137.79 | $139.65 | $139.49 | 41,926 |
2023-08-09 | $138.04 | $139.55 | $137.17 | $137.80 | $137.64 | 23,594 |
2023-08-08 | $136.99 | $139.82 | $136.40 | $139.00 | $138.84 | 24,767 |
2023-08-07 | $135.30 | $138.58 | $134.08 | $136.68 | $136.53 | 30,041 |
2023-08-04 | $131.86 | $136.75 | $131.81 | $136.08 | $136.08 | 31,104 |
2023-08-03 | $127.50 | $138.92 | $126.16 | $132.64 | $132.64 | 49,511 |
2023-08-02 | $125.59 | $127.45 | $122.68 | $126.05 | $126.05 | 37,593 |
2023-08-01 | $127.14 | $129.54 | $125.96 | $127.35 | $127.35 | 32,346 |
2023-07-31 | $133.45 | $133.45 | $128.12 | $128.66 | $128.66 | 22,270 |
2023-07-28 | $128.80 | $129.84 | $127.43 | $128.05 | $128.05 | 21,085 |
2023-07-27 | $131.79 | $131.79 | $125.98 | $127.87 | $127.87 | 31,362 |
2023-07-26 | $127.55 | $133.90 | $127.27 | $133.01 | $133.01 | 39,396 |
2023-07-25 | $125.50 | $129.35 | $124.50 | $127.64 | $127.64 | 62,146 |
2023-07-24 | $125.11 | $126.72 | $124.13 | $125.88 | $125.88 | 34,897 |
2023-07-21 | $125.48 | $125.93 | $122.62 | $123.91 | $123.91 | 38,252 |
2023-07-20 | $125.64 | $127.14 | $123.90 | $125.10 | $125.10 | 35,393 |
2023-07-19 | $121.09 | $128.71 | $121.09 | $125.93 | $125.93 | 57,832 |
2023-07-18 | $122.34 | $122.58 | $118.72 | $120.04 | $120.04 | 48,132 |
2023-07-17 | $122.68 | $123.30 | $119.05 | $122.42 | $122.42 | 46,661 |
2023-07-14 | $122.34 | $123.43 | $120.82 | $122.36 | $122.36 | 23,260 |
2023-07-13 | $125.27 | $126.60 | $120.08 | $121.76 | $121.76 | 62,027 |
2023-07-12 | $126.44 | $127.57 | $124.08 | $124.08 | $124.08 | 27,843 |
2023-07-11 | $122.80 | $125.46 | $122.80 | $124.11 | $124.11 | 31,227 |
2023-07-10 | $122.18 | $126.38 | $122.18 | $123.14 | $123.14 | 29,132 |
2023-07-07 | $124.02 | $124.02 | $121.59 | $122.05 | $122.05 | 25,725 |
2023-07-06 | $124.00 | $124.30 | $122.00 | $123.87 | $123.87 | 24,308 |
2023-07-05 | $125.50 | $127.85 | $124.51 | $124.85 | $124.85 | 36,012 |
2023-07-03 | $127.09 | $129.33 | $127.09 | $128.40 | $128.40 | 12,309 |
2023-06-30 | $135.21 | $135.21 | $128.21 | $128.50 | $128.50 | 38,687 |
2023-06-29 | $127.10 | $135.08 | $127.10 | $134.35 | $134.35 | 71,736 |
2023-06-28 | $125.86 | $128.28 | $125.24 | $127.30 | $127.30 | 29,598 |
2023-06-27 | $125.15 | $126.57 | $123.98 | $125.33 | $125.33 | 41,019 |
2023-06-26 | $126.70 | $128.70 | $126.52 | $127.42 | $127.42 | 27,863 |
2023-06-23 | $130.51 | $131.18 | $126.42 | $127.10 | $127.10 | 59,911 |
2023-06-22 | $131.88 | $133.15 | $129.40 | $131.36 | $131.36 | 36,319 |
2023-06-21 | $133.76 | $133.86 | $131.32 | $131.67 | $131.67 | 32,965 |
2023-06-20 | $135.66 | $137.39 | $134.00 | $134.72 | $134.72 | 36,873 |
2023-06-16 | $136.27 | $137.33 | $133.82 | $135.55 | $135.55 | 241,268 |
2023-06-15 | $135.07 | $137.90 | $133.35 | $134.45 | $134.45 | 44,976 |
2023-06-14 | $138.68 | $138.68 | $134.11 | $135.85 | $135.85 | 44,086 |
2023-06-13 | $136.52 | $139.43 | $136.10 | $138.13 | $138.13 | 57,833 |
2023-06-12 | $131.03 | $137.10 | $129.78 | $136.26 | $136.26 | 55,282 |
2023-06-09 | $134.61 | $134.61 | $129.15 | $131.05 | $131.05 | 30,946 |
2023-06-08 | $134.63 | $134.74 | $131.93 | $133.38 | $133.38 | 35,701 |
2023-06-07 | $134.23 | $138.74 | $133.27 | $137.27 | $137.27 | 36,758 |
2023-06-06 | $131.37 | $134.35 | $129.93 | $133.02 | $133.02 | 92,888 |
2023-06-05 | $129.60 | $130.87 | $125.56 | $129.44 | $129.44 | 45,357 |
2023-06-02 | $130.83 | $132.23 | $127.53 | $131.36 | $131.36 | 63,584 |
2023-06-01 | $129.21 | $129.60 | $126.66 | $128.23 | $128.23 | 53,556 |
2023-05-31 | $131.32 | $131.99 | $127.43 | $129.49 | $129.49 | 59,202 |
2023-05-30 | $140.68 | $141.59 | $131.25 | $132.86 | $132.86 | 60,053 |
2023-05-26 | $140.00 | $143.79 | $140.00 | $140.70 | $140.53 | 26,418 |
2023-05-25 | $146.86 | $150.30 | $139.76 | $141.06 | $140.89 | 54,522 |
2023-05-24 | $155.93 | $155.93 | $140.20 | $143.90 | $143.73 | 102,926 |
2023-05-23 | $157.38 | $160.28 | $155.14 | $155.47 | $155.28 | 113,751 |
2023-05-22 | $159.86 | $159.86 | $155.52 | $157.05 | $157.05 | 65,996 |
2023-05-19 | $159.69 | $162.83 | $157.53 | $158.70 | $158.70 | 58,027 |
2023-05-18 | $156.20 | $158.90 | $154.56 | $157.89 | $157.89 | 58,801 |
2023-05-17 | $156.96 | $158.06 | $155.06 | $156.95 | $156.95 | 42,931 |
2023-05-16 | $158.00 | $158.31 | $155.71 | $156.74 | $156.74 | 32,350 |
2023-05-15 | $156.41 | $159.48 | $156.41 | $158.01 | $158.01 | 25,141 |
2023-05-12 | $158.33 | $159.93 | $155.86 | $156.20 | $156.20 | 27,730 |
2023-05-11 | $157.37 | $162.50 | $157.11 | $160.24 | $160.24 | 37,342 |
2023-05-10 | $161.64 | $163.12 | $156.75 | $159.28 | $159.28 | 34,065 |
2023-05-09 | $160.98 | $165.00 | $158.42 | $160.56 | $160.56 | 43,485 |
2023-05-08 | $165.99 | $165.99 | $159.69 | $161.32 | $161.32 | 48,392 |
2023-05-05 | $170.84 | $170.84 | $164.49 | $166.68 | $166.68 | 35,075 |
2023-05-04 | $168.80 | $169.14 | $166.01 | $167.46 | $167.46 | 17,628 |
2023-05-03 | $169.97 | $172.80 | $168.49 | $168.49 | $168.49 | 27,802 |
2023-05-02 | $166.90 | $168.34 | $164.32 | $168.30 | $168.30 | 34,675 |
2023-05-01 | $166.20 | $170.00 | $166.20 | $168.51 | $168.51 | 25,238 |
2023-04-28 | $167.75 | $169.96 | $166.26 | $166.51 | $166.51 | 17,788 |
2023-04-27 | $161.65 | $166.81 | $161.65 | $165.38 | $165.38 | 34,617 |
2023-04-26 | $163.52 | $168.00 | $159.72 | $160.99 | $160.99 | 64,423 |
2023-04-25 | $177.23 | $177.23 | $163.94 | $165.19 | $165.19 | 53,749 |
2023-04-24 | $171.87 | $178.64 | $171.87 | $178.63 | $178.63 | 45,766 |
2023-04-21 | $169.02 | $174.97 | $168.82 | $172.86 | $172.86 | 41,355 |
2023-04-20 | $167.24 | $171.33 | $166.42 | $169.67 | $169.67 | 61,094 |
2023-04-19 | $163.59 | $169.06 | $159.46 | $167.63 | $167.63 | 38,122 |
2023-04-18 | $169.64 | $169.64 | $163.00 | $164.12 | $164.12 | 40,028 |
2023-04-17 | $166.48 | $171.33 | $165.10 | $169.68 | $169.68 | 36,884 |
2023-04-14 | $170.08 | $171.82 | $163.75 | $164.82 | $164.82 | 52,575 |
2023-04-13 | $186.56 | $186.56 | $164.86 | $168.75 | $168.75 | 81,826 |
2023-04-12 | $187.28 | $187.75 | $181.76 | $184.35 | $184.35 | 41,023 |
2023-04-11 | $179.19 | $184.64 | $177.12 | $183.96 | $183.96 | 34,203 |
2023-04-10 | $174.37 | $178.89 | $172.13 | $178.47 | $178.47 | 68,060 |
2023-04-06 | $171.97 | $176.73 | $170.31 | $175.50 | $175.50 | 39,756 |
2023-04-05 | $167.00 | $173.00 | $167.00 | $170.52 | $170.52 | 53,754 |
2023-04-04 | $170.91 | $173.60 | $170.39 | $172.77 | $172.77 | 45,345 |
2023-04-03 | $174.42 | $174.94 | $170.24 | $171.42 | $171.42 | 25,043 |
2023-03-31 | $171.00 | $175.60 | $170.30 | $174.73 | $174.73 | 42,102 |
2023-03-30 | $166.88 | $172.89 | $166.88 | $170.75 | $170.75 | 34,996 |
2023-03-29 | $170.26 | $171.96 | $167.44 | $169.22 | $169.22 | 39,942 |
2023-03-28 | $171.26 | $172.37 | $165.00 | $168.26 | $168.26 | 41,854 |
2023-03-27 | $173.51 | $173.51 | $168.53 | $171.01 | $171.01 | 42,340 |
2023-03-24 | $167.01 | $171.58 | $165.20 | $170.86 | $170.86 | 29,174 |
2023-03-23 | $169.50 | $172.65 | $167.37 | $169.49 | $169.49 | 37,299 |
2023-03-22 | $173.14 | $173.33 | $169.24 | $169.26 | $169.26 | 43,245 |
2023-03-21 | $170.10 | $175.66 | $167.88 | $174.13 | $174.13 | 53,482 |
2023-03-20 | $167.18 | $170.10 | $165.87 | $167.62 | $167.62 | 52,691 |
2023-03-17 | $168.00 | $169.20 | $164.69 | $165.48 | $165.48 | 85,317 |
2023-03-16 | $164.34 | $170.90 | $164.34 | $168.85 | $168.85 | 39,127 |
2023-03-15 | $165.71 | $169.62 | $154.05 | $167.87 | $167.87 | 61,060 |
2023-03-14 | $170.99 | $171.63 | $167.45 | $169.92 | $169.92 | 34,972 |
2023-03-13 | $161.96 | $172.07 | $160.48 | $166.07 | $166.07 | 41,829 |
2023-03-10 | $171.17 | $171.39 | $160.00 | $163.15 | $163.15 | 79,831 |
2023-03-09 | $169.97 | $176.81 | $169.97 | $172.15 | $172.15 | 28,223 |
2023-03-08 | $172.75 | $174.56 | $168.91 | $171.13 | $171.13 | 45,580 |
2023-03-07 | $173.10 | $173.67 | $169.24 | $171.24 | $171.24 | 42,573 |
2023-03-06 | $178.02 | $178.02 | $170.32 | $172.68 | $172.68 | 25,846 |
2023-03-03 | $176.98 | $180.18 | $174.85 | $178.61 | $178.61 | 42,007 |
2023-03-02 | $173.96 | $178.58 | $172.88 | $177.45 | $177.45 | 26,604 |
2023-03-01 | $175.28 | $176.66 | $172.04 | $175.34 | $175.34 | 40,263 |
2023-02-28 | $174.86 | $180.78 | $173.38 | $176.52 | $176.52 | 42,045 |
2023-02-27 | $173.09 | $176.97 | $171.62 | $176.44 | $176.44 | 42,755 |
2023-02-24 | $168.88 | $173.77 | $167.87 | $170.87 | $170.87 | 42,083 |
2023-02-23 | $171.85 | $173.73 | $169.49 | $172.31 | $172.31 | 33,868 |
2023-02-22 | $176.20 | $176.88 | $169.56 | $171.16 | $171.16 | 52,757 |
2023-02-21 | $174.75 | $177.63 | $170.05 | $174.18 | $174.18 | 51,373 |
2023-02-17 | $175.96 | $178.99 | $173.58 | $178.20 | $178.20 | 38,558 |
2023-02-16 | $174.36 | $181.73 | $172.04 | $175.80 | $175.80 | 37,738 |
2023-02-15 | $167.80 | $178.90 | $167.27 | $177.76 | $177.76 | 51,290 |
2023-02-14 | $181.49 | $181.55 | $169.60 | $169.60 | $169.60 | 86,542 |
2023-02-13 | $180.95 | $185.18 | $178.82 | $183.00 | $183.00 | 68,224 |
2023-02-10 | $176.96 | $181.91 | $176.61 | $180.95 | $180.95 | 51,416 |
2023-02-09 | $184.27 | $187.14 | $178.26 | $178.27 | $178.27 | 53,208 |
2023-02-08 | $181.35 | $185.40 | $180.03 | $184.31 | $184.31 | 59,885 |
2023-02-07 | $177.70 | $185.42 | $176.00 | $183.25 | $183.25 | 61,797 |
2023-02-06 | $197.87 | $203.26 | $178.61 | $179.91 | $179.91 | 106,930 |
2023-02-03 | $200.21 | $204.61 | $197.17 | $197.87 | $197.87 | 87,822 |
2023-02-02 | $197.50 | $206.36 | $196.22 | $203.76 | $203.76 | 95,116 |
2023-02-01 | $194.82 | $198.00 | $191.13 | $196.30 | $196.30 | 65,020 |
2023-01-31 | $190.75 | $195.00 | $188.52 | $194.54 | $194.54 | 96,694 |
2023-01-30 | $191.42 | $195.07 | $188.84 | $189.44 | $189.44 | 83,879 |
2023-01-27 | $190.82 | $195.42 | $187.70 | $193.27 | $193.27 | 46,353 |
2023-01-26 | $188.45 | $194.78 | $187.06 | $192.20 | $192.20 | 100,450 |
2023-01-25 | $193.71 | $193.71 | $187.41 | $187.51 | $187.51 | 90,548 |
2023-01-24 | $202.47 | $204.30 | $195.40 | $196.24 | $196.24 | 104,147 |
2023-01-23 | $196.76 | $202.72 | $194.58 | $202.26 | $202.26 | 86,114 |
2023-01-20 | $195.53 | $199.21 | $191.60 | $196.88 | $196.88 | 65,379 |
2023-01-19 | $189.29 | $195.95 | $187.20 | $193.84 | $193.84 | 76,212 |
2023-01-18 | $184.09 | $193.23 | $182.72 | $191.99 | $191.99 | 61,484 |
2023-01-17 | $188.65 | $194.82 | $184.09 | $184.09 | $184.09 | 91,791 |
2023-01-13 | $186.72 | $193.38 | $186.72 | $190.51 | $190.51 | 57,438 |
2023-01-12 | $190.37 | $190.37 | $180.49 | $188.76 | $188.76 | 98,682 |
2023-01-11 | $185.72 | $189.27 | $184.65 | $188.28 | $188.28 | 71,573 |
2023-01-10 | $180.22 | $186.69 | $178.12 | $185.79 | $185.79 | 125,475 |
2023-01-09 | $178.00 | $183.02 | $176.14 | $178.79 | $178.79 | 69,265 |
2023-01-06 | $173.31 | $176.94 | $169.70 | $176.09 | $176.09 | 82,286 |
2023-01-05 | $176.42 | $178.70 | $169.20 | $172.03 | $172.03 | 94,745 |
2023-01-04 | $173.82 | $180.75 | $173.71 | $178.37 | $178.37 | 90,262 |
2023-01-03 | $167.39 | $172.81 | $165.92 | $172.21 | $172.21 | 87,188 |
2022-12-30 | $164.76 | $167.04 | $163.08 | $166.21 | $166.21 | 67,460 |
2022-12-29 | $164.41 | $171.43 | $163.06 | $165.90 | $165.90 | 81,270 |
2022-12-28 | $163.07 | $166.18 | $160.70 | $163.05 | $163.05 | 74,994 |
2022-12-27 | $163.78 | $165.68 | $154.90 | $161.65 | $161.65 | 78,525 |
2022-12-23 | $161.62 | $166.54 | $161.12 | $162.81 | $162.81 | 71,662 |
2022-12-22 | $163.07 | $164.39 | $158.77 | $163.40 | $163.40 | 89,587 |
2022-12-21 | $163.12 | $167.67 | $161.80 | $165.40 | $165.40 | 56,749 |
2022-12-20 | $162.47 | $166.12 | $158.69 | $162.28 | $162.28 | 87,382 |
2022-12-19 | $165.91 | $169.38 | $160.21 | $162.48 | $162.48 | 105,556 |
2022-12-16 | $163.53 | $168.42 | $155.56 | $167.58 | $167.58 | 137,608 |
2022-12-15 | $173.30 | $173.30 | $165.72 | $166.49 | $166.49 | 65,948 |
2022-12-14 | $175.54 | $180.78 | $173.00 | $174.41 | $174.41 | 76,239 |
2022-12-13 | $177.00 | $181.74 | $175.65 | $175.65 | $175.65 | 90,476 |
2022-12-12 | $173.68 | $175.34 | $167.81 | $170.91 | $170.91 | 89,843 |
2022-12-09 | $174.50 | $180.40 | $172.91 | $173.68 | $173.68 | 127,593 |
2022-12-08 | $171.86 | $178.36 | $170.76 | $177.76 | $177.76 | 88,607 |
2022-12-07 | $174.06 | $176.80 | $172.68 | $172.86 | $172.86 | 71,107 |
2022-12-06 | $175.79 | $175.79 | $170.89 | $173.74 | $173.74 | 83,965 |
2022-12-05 | $177.16 | $179.51 | $170.67 | $174.47 | $174.47 | 75,809 |
2022-12-02 | $174.92 | $179.30 | $171.52 | $178.03 | $178.03 | 93,627 |
2022-12-01 | $169.15 | $178.11 | $166.08 | $177.33 | $177.33 | 61,561 |
2022-11-30 | $165.00 | $170.44 | $159.25 | $169.17 | $169.17 | 87,414 |
2022-11-29 | $169.63 | $169.63 | $158.01 | $165.00 | $165.00 | 43,808 |
2022-11-28 | $172.21 | $175.88 | $169.23 | $169.68 | $169.52 | 72,820 |
2022-11-25 | $172.89 | $176.56 | $172.02 | $176.33 | $176.33 | 21,681 |
2022-11-23 | $170.90 | $176.90 | $167.40 | $173.80 | $173.80 | 38,333 |
2022-11-22 | $180.00 | $180.00 | $154.10 | $169.90 | $169.90 | 148,234 |
2022-11-21 | $177.69 | $184.49 | $177.50 | $184.15 | $184.15 | 42,610 |
2022-11-18 | $186.83 | $188.38 | $177.53 | $178.42 | $178.42 | 58,419 |
2022-11-17 | $181.97 | $183.79 | $176.68 | $183.45 | $183.45 | 59,815 |
2022-11-16 | $189.69 | $189.69 | $181.26 | $182.29 | $182.29 | 79,286 |
2022-11-15 | $186.45 | $190.30 | $185.50 | $188.84 | $188.84 | 149,696 |
2022-11-14 | $178.60 | $186.54 | $177.20 | $184.91 | $184.91 | 110,866 |
2022-11-11 | $176.33 | $187.19 | $174.66 | $180.51 | $180.51 | 69,663 |
2022-11-10 | $177.30 | $178.08 | $170.83 | $175.85 | $175.85 | 79,361 |
2022-11-09 | $167.84 | $170.42 | $164.18 | $168.91 | $168.91 | 84,330 |
2022-11-08 | $161.71 | $168.68 | $159.09 | $167.90 | $167.90 | 67,623 |
2022-11-07 | $161.44 | $166.08 | $158.42 | $160.15 | $160.15 | 79,209 |
2022-11-04 | $147.82 | $163.09 | $147.53 | $162.09 | $162.09 | 142,277 |
2022-11-03 | $133.59 | $149.13 | $132.70 | $147.54 | $147.54 | 71,329 |
2022-11-02 | $132.39 | $135.07 | $127.51 | $128.00 | $128.00 | 46,195 |
2022-11-01 | $134.71 | $137.40 | $133.44 | $133.65 | $133.65 | 37,569 |
2022-10-31 | $134.62 | $135.15 | $131.85 | $132.21 | $132.21 | 65,750 |
2022-10-28 | $136.01 | $138.48 | $133.30 | $135.81 | $135.81 | 46,752 |
2022-10-27 | $133.14 | $137.99 | $132.08 | $134.81 | $134.81 | 71,642 |
2022-10-26 | $131.84 | $135.69 | $130.32 | $132.93 | $132.93 | 53,872 |
2022-10-25 | $121.21 | $130.21 | $121.21 | $130.21 | $130.21 | 46,426 |
2022-10-24 | $119.67 | $123.55 | $118.00 | $121.26 | $121.26 | 49,470 |
2022-10-21 | $120.21 | $120.21 | $114.21 | $118.55 | $118.55 | 61,488 |
2022-10-20 | $125.38 | $125.38 | $118.62 | $119.61 | $119.61 | 103,260 |
2022-10-19 | $129.54 | $129.54 | $122.84 | $124.52 | $124.52 | 63,506 |
2022-10-18 | $133.49 | $137.64 | $130.85 | $131.53 | $131.53 | 56,326 |
2022-10-17 | $130.70 | $133.69 | $130.17 | $131.46 | $131.46 | 68,699 |
2022-10-14 | $130.92 | $130.92 | $125.51 | $126.51 | $126.51 | 43,345 |
2022-10-13 | $127.62 | $130.99 | $125.59 | $128.79 | $128.79 | 73,314 |
2022-10-12 | $129.72 | $131.90 | $127.50 | $130.74 | $130.74 | 44,061 |
2022-10-11 | $130.71 | $132.64 | $127.15 | $128.62 | $128.62 | 59,832 |
2022-10-10 | $134.88 | $134.88 | $129.49 | $131.17 | $131.17 | 42,698 |
2022-10-07 | $135.96 | $137.23 | $133.20 | $133.28 | $133.28 | 53,533 |
2022-10-06 | $143.43 | $143.43 | $138.08 | $138.57 | $138.57 | 46,119 |
2022-10-05 | $143.50 | $145.14 | $141.52 | $144.24 | $144.24 | 45,389 |
2022-10-04 | $146.48 | $149.99 | $145.79 | $146.39 | $146.39 | 66,919 |
2022-10-03 | $141.58 | $149.98 | $138.77 | $144.02 | $144.02 | 56,905 |
2022-09-30 | $143.56 | $147.19 | $140.55 | $140.83 | $140.83 | 43,601 |
2022-09-29 | $142.26 | $142.97 | $140.05 | $142.64 | $142.64 | 59,600 |
2022-09-28 | $139.49 | $147.35 | $138.18 | $144.47 | $144.47 | 63,997 |
2022-09-27 | $146.45 | $146.45 | $136.11 | $139.58 | $139.58 | 186,635 |
2022-09-26 | $140.70 | $148.03 | $140.70 | $144.30 | $144.30 | 112,399 |
2022-09-23 | $142.20 | $143.04 | $138.50 | $140.89 | $140.89 | 51,877 |
2022-09-22 | $145.20 | $145.39 | $142.80 | $144.19 | $144.19 | 69,703 |
2022-09-21 | $146.79 | $149.17 | $145.21 | $145.55 | $145.55 | 77,443 |
2022-09-20 | $148.38 | $151.64 | $143.30 | $147.01 | $147.01 | 50,626 |
2022-09-19 | $151.60 | $152.57 | $149.00 | $149.08 | $149.08 | 52,011 |
2022-09-16 | $158.75 | $158.75 | $148.70 | $153.61 | $153.61 | 144,236 |
2022-09-15 | $156.00 | $159.79 | $154.22 | $159.00 | $159.00 | 69,082 |
2022-09-14 | $160.50 | $160.50 | $155.04 | $157.25 | $157.25 | 41,444 |
2022-09-13 | $166.31 | $169.44 | $159.93 | $160.34 | $160.34 | 61,766 |
2022-09-12 | $168.05 | $170.37 | $167.60 | $170.37 | $170.37 | 66,352 |
2022-09-09 | $165.04 | $166.99 | $163.64 | $166.71 | $166.71 | 37,887 |
2022-09-08 | $160.74 | $162.81 | $159.13 | $162.52 | $162.52 | 51,325 |
2022-09-07 | $157.32 | $161.91 | $155.53 | $161.15 | $161.15 | 63,225 |
2022-09-06 | $163.18 | $163.18 | $155.68 | $156.30 | $156.30 | 59,030 |
2022-09-02 | $179.03 | $179.03 | $163.30 | $163.97 | $163.97 | 73,349 |
2022-09-01 | $170.40 | $178.96 | $169.45 | $178.42 | $178.42 | 64,767 |
2022-08-31 | $173.16 | $174.08 | $170.50 | $170.86 | $170.86 | 86,638 |
2022-08-30 | $173.73 | $176.45 | $172.47 | $173.56 | $173.56 | 116,456 |
2022-08-29 | $170.67 | $174.91 | $170.67 | $174.61 | $174.45 | 70,876 |
2022-08-26 | $176.89 | $176.89 | $169.76 | $172.48 | $172.32 | 71,291 |
2022-08-25 | $167.73 | $176.58 | $166.27 | $175.56 | $175.40 | 67,390 |
2022-08-24 | $172.73 | $172.73 | $164.90 | $168.00 | $167.85 | 92,330 |
2022-08-23 | $182.13 | $182.13 | $173.76 | $173.76 | $173.60 | 53,569 |
2022-08-22 | $186.70 | $186.70 | $182.54 | $182.95 | $182.78 | 69,537 |
2022-08-19 | $198.03 | $198.03 | $189.39 | $189.62 | $189.45 | 100,262 |
2022-08-18 | $197.91 | $198.45 | $194.65 | $198.45 | $198.27 | 37,327 |
2022-08-17 | $199.70 | $199.91 | $196.57 | $198.80 | $198.62 | 33,917 |
2022-08-16 | $198.72 | $201.33 | $195.59 | $200.30 | $200.12 | 30,459 |
2022-08-15 | $195.97 | $201.81 | $193.80 | $199.66 | $199.48 | 29,899 |
2022-08-12 | $192.32 | $196.50 | $190.00 | $196.14 | $195.96 | 51,064 |
2022-08-11 | $195.31 | $198.00 | $189.59 | $190.64 | $190.46 | 44,333 |
2022-08-10 | $194.86 | $199.10 | $191.90 | $196.21 | $196.03 | 53,363 |
2022-08-09 | $200.30 | $200.44 | $191.19 | $191.27 | $191.09 | 44,973 |
2022-08-08 | $202.82 | $204.64 | $198.37 | $201.58 | $201.39 | 48,993 |
2022-08-05 | $202.30 | $204.97 | $199.52 | $202.42 | $202.23 | 27,079 |
2022-08-04 | $211.71 | $214.77 | $205.41 | $205.41 | $205.22 | 36,164 |
2022-08-03 | $213.36 | $214.68 | $211.20 | $214.20 | $214.00 | 27,835 |
2022-08-02 | $212.89 | $216.41 | $211.32 | $213.65 | $213.45 | 40,158 |
2022-08-01 | $212.93 | $215.40 | $211.30 | $214.98 | $214.78 | 36,944 |
2022-07-29 | $210.51 | $214.67 | $209.69 | $213.25 | $213.05 | 28,305 |
2022-07-28 | $205.62 | $211.28 | $205.62 | $210.51 | $210.32 | 20,410 |
2022-07-27 | $203.90 | $205.59 | $200.35 | $204.81 | $204.62 | 38,424 |
2022-07-26 | $201.80 | $203.79 | $199.59 | $202.80 | $202.61 | 25,928 |
2022-07-25 | $204.56 | $204.56 | $199.61 | $202.61 | $202.42 | 28,825 |
2022-07-22 | $208.07 | $208.07 | $200.01 | $203.88 | $203.69 | 32,489 |
2022-07-21 | $201.40 | $208.44 | $201.40 | $207.75 | $207.56 | 31,662 |
2022-07-20 | $199.42 | $203.30 | $199.42 | $202.89 | $202.70 | 33,171 |
2022-07-19 | $194.41 | $200.44 | $194.41 | $199.86 | $199.68 | 42,888 |
2022-07-18 | $199.24 | $200.17 | $192.95 | $193.32 | $193.14 | 33,667 |
2022-07-15 | $197.33 | $199.43 | $195.34 | $198.51 | $198.33 | 41,422 |
2022-07-14 | $197.73 | $197.73 | $188.73 | $193.65 | $193.47 | 32,155 |
2022-07-13 | $196.44 | $203.72 | $192.59 | $197.62 | $197.44 | 47,883 |
2022-07-12 | $193.92 | $197.77 | $190.47 | $197.07 | $196.89 | 40,935 |
2022-07-11 | $201.73 | $201.73 | $193.03 | $193.25 | $193.07 | 68,160 |
2022-07-08 | $201.79 | $206.89 | $201.79 | $203.83 | $203.64 | 40,867 |
2022-07-07 | $201.15 | $204.58 | $199.97 | $203.74 | $203.55 | 30,527 |
2022-07-06 | $203.50 | $205.48 | $201.35 | $201.66 | $201.47 | 42,139 |
2022-07-05 | $205.31 | $206.11 | $201.92 | $204.59 | $204.40 | 39,542 |
2022-07-01 | $202.40 | $207.15 | $202.40 | $206.87 | $206.68 | 29,268 |
2022-06-30 | $199.45 | $206.70 | $199.45 | $203.94 | $203.75 | 30,342 |
2022-06-29 | $196.47 | $203.47 | $194.33 | $202.72 | $202.53 | 49,457 |
2022-06-28 | $203.27 | $203.80 | $194.61 | $194.61 | $194.43 | 39,187 |
2022-06-27 | $201.79 | $204.11 | $197.82 | $202.99 | $202.80 | 31,780 |
2022-06-24 | $198.15 | $201.87 | $195.31 | $199.66 | $199.48 | 157,202 |
2022-06-23 | $191.13 | $198.88 | $190.35 | $198.02 | $197.84 | 38,066 |
2022-06-22 | $186.23 | $193.48 | $186.23 | $191.85 | $191.67 | 38,861 |
2022-06-21 | $191.03 | $191.03 | $185.16 | $188.90 | $188.73 | 46,332 |
2022-06-17 | $181.56 | $190.12 | $181.56 | $188.27 | $188.10 | 150,764 |
2022-06-16 | $182.11 | $182.67 | $178.32 | $182.13 | $181.96 | 28,842 |
2022-06-15 | $185.35 | $187.65 | $184.27 | $185.57 | $185.40 | 24,002 |
2022-06-14 | $191.35 | $191.35 | $182.01 | $184.70 | $184.53 | 32,523 |
2022-06-13 | $195.82 | $195.95 | $188.58 | $188.83 | $188.66 | 31,307 |
2022-06-10 | $204.86 | $204.86 | $198.99 | $201.72 | $201.53 | 20,342 |
2022-06-09 | $208.85 | $212.58 | $208.09 | $208.40 | $208.21 | 24,467 |
2022-06-08 | $208.05 | $211.40 | $207.91 | $209.01 | $208.82 | 76,934 |
2022-06-07 | $210.95 | $211.73 | $205.98 | $209.23 | $209.04 | 30,459 |
2022-06-06 | $211.33 | $212.80 | $207.64 | $210.78 | $210.59 | 25,874 |
2022-06-03 | $216.43 | $216.43 | $210.18 | $211.41 | $211.22 | 26,416 |
2022-06-02 | $210.15 | $216.93 | $209.34 | $215.86 | $215.66 | 35,423 |
2022-06-01 | $211.28 | $211.40 | $206.37 | $209.13 | $208.94 | 25,388 |
2022-05-31 | $219.20 | $226.40 | $204.28 | $209.25 | $209.06 | 56,286 |
2022-05-27 | $212.74 | $217.69 | $211.99 | $217.19 | $216.99 | 21,998 |
2022-05-26 | $209.54 | $212.29 | $208.00 | $210.74 | $210.39 | 23,723 |
2022-05-25 | $211.61 | $211.77 | $207.99 | $208.43 | $208.08 | 15,113 |
2022-05-24 | $206.50 | $210.44 | $206.42 | $209.70 | $209.35 | 17,535 |
2022-05-23 | $212.35 | $213.03 | $209.93 | $211.24 | $210.89 | 17,547 |
2022-05-20 | $214.89 | $214.89 | $209.54 | $212.06 | $211.71 | 26,602 |
2022-05-19 | $211.67 | $215.72 | $211.08 | $212.17 | $211.82 | 24,241 |
2022-05-18 | $213.71 | $214.00 | $210.40 | $213.08 | $212.73 | 36,312 |
2022-05-17 | $214.52 | $219.24 | $214.51 | $216.67 | $216.31 | 29,929 |
2022-05-16 | $218.24 | $219.98 | $211.29 | $212.30 | $211.95 | 16,887 |
2022-05-13 | $215.26 | $219.30 | $214.52 | $217.98 | $217.62 | 17,479 |
2022-05-12 | $214.55 | $218.19 | $210.11 | $213.33 | $212.98 | 25,845 |
2022-05-11 | $222.09 | $225.14 | $215.79 | $215.81 | $215.45 | 29,499 |
2022-05-10 | $223.69 | $224.93 | $218.41 | $222.90 | $222.53 | 30,195 |
2022-05-09 | $223.83 | $227.67 | $219.19 | $221.78 | $221.41 | 48,162 |
2022-05-06 | $225.30 | $227.81 | $223.71 | $226.75 | $226.37 | 31,245 |
2022-05-05 | $225.67 | $229.26 | $220.54 | $227.15 | $226.77 | 29,968 |
2022-05-04 | $215.24 | $231.64 | $215.24 | $231.51 | $231.13 | 44,596 |
2022-05-03 | $214.79 | $218.58 | $214.62 | $218.42 | $218.06 | 35,814 |
2022-05-02 | $215.15 | $217.11 | $210.77 | $216.80 | $216.44 | 28,652 |
2022-04-29 | $217.10 | $219.48 | $212.50 | $213.63 | $213.28 | 26,753 |
2022-04-28 | $224.63 | $224.63 | $216.57 | $217.08 | $216.72 | 22,321 |
2022-04-27 | $224.09 | $225.74 | $219.36 | $221.26 | $220.89 | 36,724 |
2022-04-26 | $230.74 | $231.28 | $222.67 | $222.96 | $222.59 | 42,090 |
2022-04-25 | $231.55 | $234.13 | $231.25 | $232.31 | $231.93 | 37,486 |
2022-04-22 | $238.73 | $239.50 | $230.48 | $232.96 | $232.57 | 43,549 |
2022-04-21 | $244.92 | $244.92 | $240.38 | $241.20 | $240.80 | 27,380 |
2022-04-20 | $245.99 | $249.94 | $245.99 | $248.90 | $248.49 | 13,098 |
2022-04-19 | $242.68 | $246.86 | $242.68 | $245.77 | $245.36 | 24,109 |
2022-04-18 | $247.32 | $248.60 | $242.45 | $242.58 | $242.18 | 20,663 |
2022-04-14 | $249.97 | $251.37 | $249.13 | $250.00 | $249.59 | 26,477 |
2022-04-13 | $250.01 | $251.83 | $248.70 | $249.40 | $248.99 | 50,942 |
2022-04-12 | $247.42 | $255.58 | $247.42 | $250.31 | $249.90 | 33,591 |
2022-04-11 | $249.69 | $249.69 | $245.18 | $245.83 | $245.42 | 24,922 |
2022-04-08 | $252.57 | $253.20 | $249.60 | $250.82 | $250.40 | 40,695 |
2022-04-07 | $252.15 | $254.71 | $250.46 | $251.86 | $251.44 | 39,348 |
2022-04-06 | $254.74 | $255.29 | $247.00 | $250.56 | $250.14 | 51,720 |
2022-04-05 | $257.98 | $263.40 | $255.03 | $257.50 | $257.07 | 23,488 |
2022-04-04 | $255.87 | $260.80 | $255.87 | $260.00 | $259.57 | 23,326 |
2022-04-01 | $252.50 | $258.35 | $251.35 | $257.04 | $256.61 | 28,303 |
2022-03-31 | $253.82 | $256.11 | $253.82 | $254.88 | $254.46 | 13,997 |
2022-03-30 | $258.36 | $258.40 | $253.65 | $253.65 | $253.23 | 16,183 |
2022-03-29 | $252.63 | $256.62 | $252.43 | $254.67 | $254.25 | 30,121 |
2022-03-28 | $250.91 | $254.00 | $247.56 | $249.58 | $249.17 | 18,659 |
2022-03-25 | $252.88 | $254.00 | $249.13 | $251.87 | $251.45 | 13,874 |
2022-03-24 | $251.00 | $252.50 | $247.27 | $250.80 | $250.38 | 15,898 |
2022-03-23 | $258.20 | $258.20 | $247.49 | $249.36 | $248.95 | 15,995 |
2022-03-22 | $266.22 | $266.22 | $259.13 | $259.32 | $258.89 | 15,316 |
2022-03-21 | $265.23 | $266.59 | $264.06 | $265.70 | $265.26 | 56,715 |
2022-03-18 | $265.19 | $268.38 | $264.50 | $267.29 | $266.85 | 37,471 |
2022-03-17 | $257.60 | $264.66 | $257.60 | $263.40 | $262.96 | 19,965 |
2022-03-16 | $253.67 | $258.22 | $253.53 | $257.53 | $257.10 | 19,253 |
2022-03-15 | $256.30 | $256.30 | $248.79 | $251.40 | $250.98 | 17,215 |
2022-03-14 | $250.92 | $253.69 | $250.92 | $252.90 | $252.48 | 21,487 |
2022-03-11 | $251.36 | $252.41 | $244.65 | $248.18 | $247.77 | 16,673 |
2022-03-10 | $250.91 | $252.95 | $247.84 | $252.10 | $251.68 | 17,194 |
2022-03-09 | $253.30 | $255.81 | $250.54 | $252.29 | $251.87 | 12,989 |
2022-03-08 | $257.81 | $257.81 | $249.61 | $249.85 | $249.44 | 11,126 |
2022-03-07 | $263.65 | $263.93 | $257.81 | $257.81 | $257.38 | 14,193 |
2022-03-04 | $252.20 | $263.99 | $252.20 | $263.39 | $262.95 | 30,264 |
2022-03-03 | $255.02 | $255.33 | $252.56 | $254.52 | $254.10 | 16,073 |
2022-03-02 | $252.47 | $254.00 | $251.41 | $253.39 | $252.97 | 22,759 |
2022-03-01 | $253.35 | $257.17 | $249.01 | $250.00 | $249.59 | 25,202 |
2022-02-28 | $257.36 | $257.97 | $253.55 | $255.33 | $254.91 | 22,209 |
2022-02-25 | $257.53 | $258.94 | $254.88 | $256.99 | $256.56 | 20,805 |
2022-02-24 | $245.52 | $256.73 | $245.52 | $255.85 | $255.27 | 18,643 |
2022-02-23 | $254.85 | $255.38 | $250.12 | $250.94 | $250.37 | 17,460 |
2022-02-22 | $251.37 | $257.03 | $251.37 | $255.16 | $254.58 | 16,640 |
2022-02-18 | $253.72 | $254.76 | $252.21 | $253.88 | $253.30 | 25,949 |
2022-02-17 | $258.35 | $259.36 | $254.40 | $255.11 | $254.53 | 23,485 |
2022-02-16 | $255.74 | $262.29 | $255.74 | $260.24 | $259.65 | 23,636 |
2022-02-15 | $265.00 | $265.00 | $256.89 | $257.81 | $257.22 | 44,645 |
2022-02-14 | $263.33 | $266.42 | $261.37 | $263.97 | $263.37 | 25,020 |
2022-02-11 | $264.45 | $267.66 | $260.36 | $264.64 | $264.04 | 21,644 |
2022-02-10 | $267.15 | $270.05 | $263.41 | $264.07 | $263.47 | 21,650 |
2022-02-09 | $275.00 | $279.60 | $271.29 | $271.48 | $270.86 | 22,778 |
2022-02-08 | $268.60 | $275.93 | $268.60 | $273.99 | $273.37 | 23,908 |
2022-02-07 | $269.89 | $272.99 | $267.75 | $269.86 | $269.25 | 19,299 |
2022-02-04 | $270.98 | $271.93 | $262.93 | $268.61 | $268.00 | 23,633 |
2022-02-03 | $279.00 | $279.10 | $270.50 | $270.50 | $269.88 | 25,029 |
2022-02-02 | $282.77 | $284.00 | $278.05 | $279.55 | $278.91 | 32,152 |
2022-02-01 | $285.06 | $285.06 | $279.37 | $282.04 | $281.40 | 21,759 |
2022-01-31 | $281.17 | $286.20 | $280.06 | $284.33 | $283.68 | 25,415 |
2022-01-28 | $271.41 | $279.71 | $267.72 | $279.71 | $279.07 | 35,928 |
2022-01-27 | $280.77 | $280.77 | $269.22 | $271.99 | $271.37 | 34,930 |
2022-01-26 | $293.87 | $293.87 | $278.69 | $279.33 | $278.69 | 25,429 |
2022-01-25 | $292.42 | $293.21 | $289.16 | $289.60 | $288.94 | 27,771 |
2022-01-24 | $291.32 | $302.81 | $285.12 | $301.02 | $300.33 | 31,054 |
2022-01-21 | $291.04 | $300.00 | $291.04 | $294.35 | $293.68 | 25,073 |
2022-01-20 | $303.83 | $303.83 | $291.77 | $293.16 | $292.49 | 14,556 |
2022-01-19 | $297.78 | $303.84 | $296.35 | $299.25 | $298.57 | 38,866 |
2022-01-18 | $294.72 | $301.26 | $292.08 | $295.82 | $295.15 | 30,749 |
2022-01-14 | $290.50 | $297.94 | $290.50 | $296.15 | $295.48 | 25,095 |
2022-01-13 | $298.17 | $300.84 | $292.35 | $294.00 | $293.33 | 12,696 |
2022-01-12 | $303.20 | $306.42 | $298.90 | $298.90 | $298.22 | 14,493 |
2022-01-11 | $305.55 | $306.01 | $293.02 | $300.51 | $299.83 | 43,857 |
2022-01-10 | $301.97 | $307.07 | $301.45 | $305.16 | $304.46 | 21,380 |
2022-01-07 | $312.72 | $312.72 | $305.45 | $305.45 | $304.75 | 13,988 |
2022-01-06 | $312.60 | $317.85 | $312.27 | $313.87 | $313.16 | 14,536 |
2022-01-05 | $318.64 | $320.30 | $312.01 | $312.60 | $311.89 | 25,001 |
2022-01-04 | $328.00 | $329.41 | $319.31 | $320.00 | $319.27 | 25,468 |
2022-01-03 | $328.09 | $332.95 | $325.17 | $329.02 | $328.27 | 18,802 |
2021-12-31 | $330.83 | $331.03 | $328.09 | $328.09 | $327.34 | 7,412 |
2021-12-30 | $332.24 | $332.78 | $331.01 | $331.69 | $330.93 | 10,063 |
2021-12-29 | $331.06 | $333.30 | $330.50 | $330.73 | $329.98 | 8,068 |
2021-12-28 | $332.88 | $333.42 | $329.06 | $330.87 | $330.12 | 10,372 |
2021-12-27 | $328.09 | $332.80 | $327.26 | $332.41 | $331.65 | 11,433 |
2021-12-23 | $328.36 | $330.23 | $325.22 | $328.89 | $328.14 | 11,325 |
2021-12-22 | $326.39 | $330.63 | $324.64 | $328.08 | $327.33 | 17,299 |
2021-12-21 | $321.01 | $324.75 | $320.00 | $324.64 | $323.90 | 13,351 |
2021-12-20 | $317.59 | $321.75 | $311.76 | $321.75 | $321.02 | 23,172 |
2021-12-17 | $316.14 | $326.62 | $314.08 | $321.21 | $320.48 | 137,288 |
2021-12-16 | $324.39 | $331.90 | $314.30 | $318.58 | $317.85 | 24,663 |
2021-12-15 | $317.55 | $326.34 | $315.92 | $325.55 | $324.81 | 29,900 |
2021-12-14 | $326.60 | $328.09 | $315.27 | $316.19 | $315.47 | 23,454 |
2021-12-13 | $322.55 | $328.90 | $322.55 | $327.73 | $326.98 | 26,736 |
2021-12-10 | $324.54 | $329.02 | $319.04 | $322.70 | $321.96 | 34,168 |
2021-12-09 | $322.10 | $325.62 | $320.33 | $324.87 | $324.13 | 15,125 |
2021-12-08 | $320.13 | $326.06 | $320.13 | $324.00 | $323.26 | 12,667 |
2021-12-07 | $316.01 | $328.40 | $315.09 | $321.67 | $320.94 | 52,557 |
2021-12-06 | $311.99 | $316.92 | $305.55 | $316.52 | $315.80 | 35,178 |
2021-12-03 | $309.28 | $311.44 | $306.47 | $310.12 | $309.41 | 28,723 |
2021-12-02 | $309.45 | $313.88 | $309.34 | $311.55 | $310.84 | 19,089 |
2021-12-01 | $310.25 | $315.78 | $309.01 | $309.68 | $308.97 | 25,429 |
2021-11-30 | $313.40 | $313.40 | $306.80 | $308.79 | $308.09 | 19,374 |
2021-11-29 | $313.80 | $319.92 | $311.01 | $313.31 | $312.60 | 29,954 |
2021-11-26 | $311.40 | $319.42 | $311.40 | $312.80 | $311.93 | 27,065 |
2021-11-24 | $312.92 | $316.50 | $312.92 | $315.25 | $314.37 | 12,949 |
2021-11-23 | $310.45 | $316.53 | $309.54 | $315.20 | $314.32 | 28,487 |
2021-11-22 | $311.79 | $317.51 | $311.08 | $311.30 | $310.43 | 16,106 |
2021-11-19 | $307.58 | $316.79 | $307.58 | $312.35 | $311.48 | 237,563 |
2021-11-18 | $310.38 | $310.38 | $304.75 | $308.50 | $307.64 | 29,872 |
2021-11-17 | $310.96 | $313.61 | $310.00 | $311.18 | $310.31 | 16,615 |
2021-11-16 | $304.49 | $311.33 | $304.21 | $309.64 | $308.78 | 20,994 |
2021-11-15 | $313.10 | $314.60 | $304.32 | $306.74 | $305.89 | 36,664 |
2021-11-12 | $313.60 | $318.94 | $310.37 | $313.51 | $312.64 | 26,229 |
2021-11-11 | $318.10 | $319.80 | $314.19 | $314.19 | $313.31 | 50,732 |
2021-11-10 | $312.24 | $318.70 | $312.24 | $318.00 | $317.11 | 29,484 |
2021-11-09 | $321.93 | $324.45 | $314.04 | $314.69 | $313.81 | 26,165 |
2021-11-08 | $324.76 | $327.00 | $322.94 | $323.77 | $322.87 | 46,455 |
2021-11-05 | $315.56 | $323.23 | $312.65 | $322.78 | $321.88 | 22,058 |
2021-11-04 | $313.98 | $317.47 | $312.03 | $312.44 | $311.57 | 17,873 |
2021-11-03 | $303.39 | $311.72 | $303.39 | $310.45 | $309.58 | 32,220 |
2021-11-02 | $303.43 | $305.85 | $302.00 | $305.00 | $304.15 | 19,289 |
2021-11-01 | $302.49 | $304.86 | $301.35 | $304.86 | $304.01 | 13,272 |
2021-10-29 | $303.90 | $305.84 | $299.55 | $305.70 | $304.85 | 23,496 |
2021-10-28 | $307.23 | $309.06 | $303.95 | $303.95 | $303.10 | 25,034 |
2021-10-27 | $308.52 | $309.12 | $302.54 | $305.20 | $304.35 | 26,091 |
2021-10-26 | $302.46 | $312.74 | $302.46 | $307.00 | $306.14 | 26,987 |
2021-10-25 | $296.42 | $305.90 | $295.00 | $302.95 | $302.11 | 20,752 |
2021-10-22 | $303.38 | $307.41 | $291.30 | $295.95 | $295.13 | 87,193 |
2021-10-21 | $304.84 | $306.82 | $296.99 | $303.00 | $302.16 | 212,522 |
2021-10-20 | $311.10 | $313.41 | $303.69 | $307.38 | $306.52 | 26,940 |
2021-10-19 | $304.01 | $311.84 | $301.01 | $310.11 | $309.25 | 21,274 |
2021-10-18 | $306.47 | $307.30 | $301.18 | $301.99 | $301.15 | 29,835 |
2021-10-15 | $309.03 | $313.95 | $307.82 | $309.73 | $308.87 | 44,919 |
2021-10-14 | $311.82 | $315.09 | $306.31 | $309.20 | $308.34 | 24,546 |
2021-10-13 | $308.29 | $311.05 | $306.87 | $309.60 | $308.74 | 22,650 |
2021-10-12 | $305.36 | $309.36 | $300.04 | $308.80 | $307.94 | 14,509 |
2021-10-11 | $307.06 | $309.61 | $303.44 | $303.44 | $302.59 | 11,287 |
2021-10-08 | $310.37 | $312.00 | $306.06 | $307.89 | $307.03 | 14,253 |
2021-10-07 | $309.14 | $314.23 | $304.89 | $309.37 | $308.51 | 22,852 |
2021-10-06 | $299.35 | $309.04 | $299.25 | $308.00 | $307.14 | 28,718 |
2021-10-05 | $299.46 | $301.77 | $299.44 | $301.77 | $300.93 | 20,072 |
2021-10-04 | $305.66 | $305.66 | $298.67 | $299.46 | $298.63 | 20,972 |
2021-10-01 | $304.23 | $309.93 | $302.81 | $306.70 | $305.85 | 25,879 |
2021-09-30 | $305.63 | $307.88 | $302.31 | $302.36 | $301.52 | 13,140 |
2021-09-29 | $303.20 | $306.14 | $302.33 | $304.99 | $304.14 | 30,070 |
2021-09-28 | $313.44 | $313.44 | $302.58 | $302.94 | $302.10 | 30,295 |
2021-09-27 | $319.18 | $320.57 | $315.09 | $315.09 | $314.21 | 21,972 |
2021-09-24 | $320.82 | $324.24 | $316.59 | $319.16 | $318.27 | 49,108 |
2021-09-23 | $316.74 | $322.91 | $315.79 | $322.44 | $321.54 | 37,941 |
2021-09-22 | $312.51 | $317.98 | $309.38 | $315.69 | $314.81 | 48,219 |
2021-09-21 | $318.71 | $325.50 | $312.00 | $312.00 | $311.13 | 61,385 |
2021-09-20 | $312.00 | $318.34 | $303.22 | $316.50 | $315.62 | 49,207 |
2021-09-17 | $305.37 | $319.05 | $302.07 | $313.42 | $312.55 | 124,331 |
2021-09-16 | $298.63 | $306.61 | $297.90 | $303.80 | $302.95 | 49,605 |
2021-09-15 | $305.71 | $308.90 | $296.68 | $296.94 | $296.11 | 64,705 |
2021-09-14 | $284.99 | $306.69 | $284.99 | $302.92 | $302.08 | 103,342 |
2021-09-13 | $269.70 | $282.92 | $266.04 | $280.00 | $279.22 | 56,328 |
2021-09-10 | $270.50 | $272.26 | $267.72 | $268.01 | $267.26 | 39,526 |
2021-09-09 | $273.90 | $274.58 | $267.46 | $268.03 | $267.28 | 20,377 |
2021-09-08 | $270.37 | $274.77 | $269.89 | $272.68 | $271.92 | 13,903 |
2021-09-07 | $275.72 | $276.45 | $270.87 | $271.10 | $270.34 | 21,071 |
2021-09-03 | $269.04 | $274.99 | $267.01 | $274.20 | $273.44 | 22,753 |
2021-09-02 | $269.42 | $274.26 | $268.08 | $268.59 | $267.84 | 42,262 |
2021-09-01 | $267.12 | $271.34 | $267.12 | $268.85 | $268.10 | 17,607 |
2021-08-31 | $268.32 | $269.49 | $265.25 | $266.92 | $266.18 | 13,158 |
2021-08-30 | $271.21 | $274.86 | $267.67 | $269.52 | $268.77 | 9,945 |
2021-08-27 | $270.00 | $275.89 | $269.00 | $271.37 | $270.45 | 48,847 |
2021-08-26 | $267.07 | $271.96 | $266.27 | $267.85 | $266.95 | 23,992 |
2021-08-25 | $267.44 | $270.67 | $263.04 | $268.81 | $267.90 | 16,373 |
2021-08-24 | $269.73 | $270.21 | $265.61 | $267.02 | $266.12 | 13,902 |
2021-08-23 | $271.37 | $275.43 | $269.82 | $271.13 | $270.21 | 20,000 |
2021-08-20 | $272.05 | $276.79 | $268.88 | $268.88 | $267.97 | 35,062 |
2021-08-19 | $271.92 | $277.18 | $270.49 | $273.23 | $272.31 | 15,131 |
2021-08-18 | $269.61 | $277.66 | $269.61 | $273.40 | $272.48 | 28,057 |
2021-08-17 | $266.14 | $272.01 | $265.96 | $270.58 | $269.67 | 11,957 |
2021-08-16 | $274.50 | $277.54 | $266.49 | $268.15 | $267.24 | 31,024 |
2021-08-13 | $280.05 | $280.87 | $278.69 | $278.69 | $277.75 | 22,235 |
2021-08-12 | $276.72 | $279.06 | $273.95 | $277.30 | $276.36 | 10,385 |
2021-08-11 | $278.48 | $280.10 | $276.13 | $277.64 | $276.70 | 9,499 |
2021-08-10 | $278.53 | $283.60 | $275.30 | $281.03 | $280.08 | 24,537 |
2021-08-09 | $285.46 | $285.46 | $269.83 | $280.15 | $279.20 | 19,290 |
2021-08-06 | $288.29 | $289.66 | $284.69 | $286.13 | $285.16 | 9,956 |
2021-08-05 | $281.85 | $290.10 | $281.85 | $290.10 | $289.12 | 7,321 |
2021-08-04 | $288.45 | $288.80 | $281.60 | $284.94 | $283.98 | 14,860 |
2021-08-03 | $291.40 | $294.79 | $289.93 | $291.00 | $290.02 | 19,656 |
2021-08-02 | $294.13 | $294.13 | $287.63 | $289.00 | $288.02 | 10,137 |
2021-07-30 | $291.91 | $294.89 | $291.91 | $294.51 | $293.51 | 14,430 |
2021-07-29 | $285.21 | $291.78 | $285.21 | $291.78 | $290.79 | 34,794 |
2021-07-28 | $289.00 | $291.00 | $285.92 | $286.46 | $285.49 | 13,696 |
2021-07-27 | $284.25 | $290.95 | $284.20 | $288.82 | $287.84 | 14,840 |
2021-07-26 | $283.89 | $285.10 | $282.48 | $284.25 | $283.29 | 9,375 |
2021-07-23 | $282.98 | $283.08 | $281.20 | $283.08 | $282.12 | 7,161 |
2021-07-22 | $280.05 | $283.38 | $280.05 | $281.90 | $280.95 | 9,027 |
2021-07-21 | $282.90 | $284.08 | $282.36 | $282.99 | $282.03 | 12,546 |
2021-07-20 | $281.92 | $286.79 | $281.76 | $283.39 | $282.43 | 20,854 |
2021-07-19 | $280.27 | $281.83 | $279.36 | $280.05 | $279.10 | 9,694 |
2021-07-16 | $281.69 | $283.76 | $280.09 | $282.55 | $281.60 | 18,288 |
2021-07-15 | $281.31 | $281.31 | $278.25 | $279.10 | $278.16 | 10,053 |
2021-07-14 | $287.83 | $287.83 | $279.32 | $280.52 | $279.57 | 12,099 |
2021-07-13 | $284.95 | $287.43 | $281.79 | $286.15 | $285.18 | 19,447 |
2021-07-12 | $280.10 | $284.93 | $277.89 | $284.93 | $283.97 | 18,932 |
2021-07-09 | $279.46 | $279.95 | $276.52 | $279.14 | $278.20 | 8,686 |
2021-07-08 | $270.05 | $277.95 | $270.05 | $277.80 | $276.86 | 14,088 |
2021-07-07 | $274.55 | $276.09 | $274.55 | $275.60 | $274.67 | 14,335 |
2021-07-06 | $270.59 | $273.45 | $266.53 | $273.45 | $272.53 | 12,558 |
2021-07-02 | $270.00 | $273.53 | $265.35 | $271.65 | $270.73 | 15,925 |
2021-07-01 | $270.96 | $270.96 | $264.85 | $269.73 | $268.82 | 24,521 |
2021-06-30 | $263.94 | $271.48 | $263.94 | $271.17 | $270.25 | 11,976 |
2021-06-29 | $269.26 | $269.26 | $265.61 | $268.13 | $267.22 | 10,087 |
2021-06-28 | $274.13 | $274.13 | $265.32 | $268.07 | $267.16 | 28,088 |
2021-06-25 | $265.50 | $274.71 | $265.50 | $272.85 | $271.93 | 229,420 |
2021-06-24 | $265.82 | $266.00 | $262.80 | $264.52 | $263.63 | 16,272 |
2021-06-23 | $264.00 | $265.00 | $262.60 | $264.65 | $263.76 | 28,974 |
2021-06-22 | $263.31 | $264.48 | $258.66 | $264.01 | $263.12 | 17,114 |
2021-06-21 | $261.78 | $264.16 | $257.88 | $262.27 | $261.38 | 16,675 |
2021-06-18 | $260.82 | $262.63 | $256.21 | $260.19 | $259.31 | 63,392 |
2021-06-17 | $256.34 | $263.49 | $255.15 | $261.50 | $260.62 | 17,679 |
2021-06-16 | $262.27 | $264.70 | $250.73 | $255.12 | $254.26 | 34,631 |
2021-06-15 | $263.69 | $264.87 | $261.99 | $263.30 | $262.41 | 16,462 |
2021-06-14 | $262.05 | $264.99 | $262.05 | $264.56 | $263.67 | 20,351 |
2021-06-11 | $263.01 | $265.00 | $261.31 | $264.24 | $263.35 | 16,615 |
2021-06-10 | $259.59 | $264.59 | $259.59 | $263.35 | $262.46 | 15,839 |
2021-06-09 | $258.25 | $259.68 | $257.85 | $258.68 | $257.81 | 15,536 |
2021-06-08 | $259.89 | $261.00 | $256.04 | $256.88 | $256.01 | 38,637 |
2021-06-07 | $260.34 | $264.16 | $257.52 | $260.26 | $259.38 | 23,784 |
2021-06-04 | $259.00 | $261.69 | $258.28 | $261.69 | $260.81 | 16,269 |
2021-06-03 | $258.59 | $258.65 | $256.25 | $258.01 | $257.14 | 21,699 |
2021-06-02 | $255.66 | $260.68 | $251.11 | $257.69 | $256.82 | 53,257 |
2021-06-01 | $247.79 | $254.75 | $246.20 | $253.67 | $252.81 | 44,730 |
2021-05-28 | $246.69 | $248.01 | $244.13 | $246.06 | $245.23 | 28,548 |
2021-05-27 | $249.94 | $249.94 | $244.12 | $245.80 | $244.97 | 35,680 |
2021-05-26 | $247.31 | $248.87 | $245.96 | $248.80 | $247.80 | 19,460 |
2021-05-25 | $247.39 | $249.24 | $247.34 | $248.09 | $247.09 | 21,754 |
2021-05-24 | $246.09 | $247.59 | $243.93 | $245.97 | $244.98 | 14,622 |
2021-05-21 | $247.59 | $247.59 | $243.17 | $245.56 | $244.57 | 17,053 |
2021-05-20 | $243.53 | $245.35 | $243.06 | $245.10 | $244.11 | 11,046 |
2021-05-19 | $241.37 | $244.08 | $240.04 | $242.70 | $241.72 | 19,116 |
2021-05-18 | $244.90 | $248.70 | $243.56 | $243.56 | $242.58 | 13,225 |
2021-05-17 | $245.21 | $247.10 | $243.77 | $245.66 | $244.67 | 11,905 |
2021-05-14 | $249.01 | $251.86 | $241.34 | $246.98 | $245.99 | 20,772 |
2021-05-13 | $243.13 | $248.39 | $243.13 | $247.30 | $246.30 | 24,570 |
2021-05-12 | $246.87 | $246.87 | $243.11 | $243.56 | $242.58 | 21,861 |
2021-05-11 | $245.27 | $248.37 | $245.27 | $246.80 | $245.81 | 10,508 |
2021-05-10 | $252.49 | $252.92 | $248.03 | $248.80 | $247.80 | 18,896 |
2021-05-07 | $253.00 | $253.26 | $250.17 | $251.32 | $250.31 | 11,986 |
2021-05-06 | $250.09 | $250.92 | $248.44 | $250.10 | $249.09 | 13,740 |
2021-05-05 | $250.59 | $251.08 | $247.49 | $249.88 | $248.87 | 11,812 |
2021-05-04 | $245.70 | $250.97 | $245.70 | $250.44 | $249.43 | 17,656 |
2021-05-03 | $247.98 | $250.40 | $247.98 | $249.51 | $248.51 | 23,196 |
2021-04-30 | $248.07 | $252.31 | $247.53 | $248.65 | $247.65 | 20,685 |
2021-04-29 | $254.01 | $255.01 | $249.41 | $250.02 | $249.01 | 16,810 |
2021-04-28 | $256.14 | $256.14 | $254.01 | $255.25 | $254.22 | 7,524 |
2021-04-27 | $262.20 | $262.20 | $253.84 | $255.15 | $254.12 | 12,075 |
2021-04-26 | $262.00 | $263.43 | $257.24 | $260.97 | $259.92 | 39,021 |
2021-04-23 | $255.00 | $264.97 | $255.00 | $261.67 | $260.62 | 41,101 |
2021-04-22 | $255.10 | $257.76 | $254.59 | $257.28 | $256.24 | 13,221 |
2021-04-21 | $253.24 | $258.39 | $253.24 | $256.75 | $255.72 | 13,990 |
2021-04-20 | $253.59 | $256.59 | $252.15 | $252.31 | $251.29 | 25,157 |
2021-04-19 | $251.29 | $253.86 | $248.32 | $253.59 | $252.57 | 17,572 |
2021-04-16 | $255.01 | $255.28 | $250.14 | $253.06 | $252.04 | 25,828 |
2021-04-15 | $259.17 | $259.17 | $249.42 | $253.00 | $251.98 | 25,638 |
2021-04-14 | $255.09 | $259.58 | $252.19 | $257.33 | $256.29 | 42,880 |
2021-04-13 | $244.53 | $254.14 | $244.53 | $252.27 | $251.25 | 41,356 |
2021-04-12 | $241.15 | $252.20 | $241.00 | $246.04 | $245.05 | 44,119 |
2021-04-09 | $233.49 | $242.85 | $232.88 | $241.00 | $240.03 | 26,690 |
2021-04-08 | $239.81 | $244.02 | $233.28 | $235.00 | $234.05 | 51,399 |
2021-04-07 | $241.70 | $243.28 | $237.54 | $238.00 | $237.04 | 20,991 |
2021-04-06 | $243.69 | $248.25 | $241.92 | $242.69 | $241.71 | 31,578 |
2021-04-05 | $248.44 | $251.80 | $243.27 | $243.74 | $242.76 | 32,343 |
2021-04-01 | $245.33 | $251.03 | $245.33 | $248.55 | $247.55 | 13,016 |
2021-03-31 | $247.38 | $248.41 | $243.31 | $243.50 | $242.52 | 27,479 |
2021-03-30 | $243.07 | $249.62 | $243.07 | $246.23 | $245.24 | 40,290 |
2021-03-29 | $243.01 | $249.04 | $241.37 | $244.78 | $243.79 | 35,747 |
2021-03-26 | $246.81 | $250.56 | $238.13 | $243.02 | $242.04 | 34,466 |
2021-03-25 | $241.27 | $245.57 | $237.18 | $244.50 | $243.52 | 29,887 |
2021-03-24 | $248.56 | $255.81 | $243.47 | $244.79 | $243.80 | 44,426 |
2021-03-23 | $245.96 | $253.48 | $241.69 | $246.66 | $245.67 | 54,421 |
2021-03-22 | $254.08 | $255.97 | $244.33 | $244.33 | $243.35 | 55,614 |
2021-03-19 | $256.69 | $256.69 | $250.59 | $252.48 | $251.46 | 59,591 |
2021-03-18 | $260.90 | $262.67 | $252.91 | $253.54 | $252.52 | 24,568 |
2021-03-17 | $265.40 | $265.49 | $260.87 | $261.83 | $260.78 | 31,771 |
2021-03-16 | $267.80 | $272.71 | $265.61 | $265.61 | $264.54 | 26,809 |
2021-03-15 | $264.97 | $271.01 | $264.23 | $268.40 | $267.32 | 36,896 |
2021-03-12 | $263.84 | $268.80 | $263.84 | $266.29 | $265.22 | 27,317 |
2021-03-11 | $270.15 | $272.66 | $268.23 | $268.40 | $267.32 | 20,753 |
2021-03-10 | $271.67 | $273.05 | $267.26 | $267.50 | $266.42 | 27,789 |
2021-03-09 | $263.00 | $270.48 | $262.39 | $267.00 | $265.92 | 20,683 |
2021-03-08 | $268.38 | $271.24 | $261.50 | $263.00 | $261.94 | 23,292 |
2021-03-05 | $271.11 | $271.11 | $267.58 | $268.90 | $267.82 | 30,499 |
2021-03-04 | $278.64 | $278.64 | $269.97 | $270.05 | $268.96 | 25,215 |
2021-03-03 | $279.28 | $282.66 | $276.51 | $277.70 | $276.58 | 22,171 |
2021-03-02 | $279.18 | $282.93 | $277.91 | $277.91 | $276.79 | 20,224 |
2021-03-01 | $273.88 | $278.52 | $272.01 | $278.52 | $277.40 | 17,737 |
2021-02-26 | $277.11 | $277.28 | $269.92 | $271.91 | $270.82 | 22,064 |
2021-02-25 | $275.25 | $278.75 | $274.06 | $276.01 | $274.90 | 22,087 |
2021-02-24 | $277.50 | $279.75 | $275.84 | $277.10 | $275.82 | 19,492 |
2021-02-23 | $273.78 | $278.32 | $273.78 | $277.00 | $275.72 | 24,544 |
2021-02-22 | $275.69 | $277.26 | $274.71 | $275.99 | $274.72 | 11,886 |
2021-02-19 | $278.45 | $279.85 | $276.44 | $276.44 | $275.17 | 25,033 |
2021-02-18 | $279.68 | $282.59 | $276.61 | $278.73 | $277.45 | 22,744 |
2021-02-17 | $274.95 | $283.53 | $272.26 | $279.34 | $278.05 | 27,013 |
2021-02-16 | $286.70 | $287.13 | $274.47 | $274.67 | $273.41 | 74,399 |
2021-02-12 | $283.70 | $292.34 | $283.14 | $286.68 | $285.36 | 14,683 |
2021-02-11 | $280.34 | $284.00 | $279.98 | $283.69 | $282.38 | 31,751 |
2021-02-10 | $278.26 | $284.24 | $277.42 | $281.69 | $280.39 | 27,426 |
2021-02-09 | $279.91 | $281.86 | $278.50 | $278.96 | $277.68 | 19,208 |
2021-02-08 | $284.77 | $286.00 | $278.30 | $282.51 | $281.21 | 38,043 |
2021-02-05 | $287.05 | $291.50 | $261.26 | $287.60 | $286.28 | 15,145 |
2021-02-04 | $283.47 | $287.68 | $283.25 | $286.11 | $284.79 | 17,567 |
2021-02-03 | $281.65 | $282.64 | $272.65 | $282.00 | $280.70 | 29,286 |
2021-02-02 | $278.20 | $285.95 | $278.20 | $283.53 | $282.22 | 30,105 |
2021-02-01 | $278.23 | $282.09 | $276.06 | $277.95 | $276.67 | 22,365 |
2021-01-29 | $282.99 | $285.10 | $277.14 | $277.14 | $275.86 | 19,721 |
2021-01-28 | $294.89 | $294.89 | $281.61 | $283.00 | $281.70 | 22,996 |
2021-01-27 | $290.36 | $299.74 | $286.18 | $291.19 | $289.85 | 24,349 |
2021-01-26 | $290.00 | $299.13 | $288.65 | $295.07 | $293.71 | 24,374 |
2021-01-25 | $285.78 | $287.84 | $284.60 | $287.00 | $285.68 | 12,877 |
2021-01-22 | $286.02 | $293.02 | $285.14 | $288.30 | $286.97 | 24,846 |
2021-01-21 | $294.48 | $295.50 | $288.00 | $288.40 | $287.07 | 11,610 |
2021-01-20 | $292.50 | $295.47 | $290.84 | $292.80 | $291.45 | 25,021 |
2021-01-19 | $298.82 | $299.40 | $291.02 | $292.00 | $290.66 | 18,243 |
2021-01-15 | $294.72 | $307.97 | $293.42 | $295.33 | $293.97 | 25,922 |
2021-01-14 | $297.01 | $302.30 | $296.58 | $297.01 | $295.64 | 23,538 |
2021-01-13 | $296.88 | $300.00 | $293.27 | $295.19 | $293.83 | 18,347 |
2021-01-12 | $291.00 | $298.40 | $291.00 | $296.79 | $295.42 | 19,866 |
2021-01-11 | $285.23 | $290.11 | $284.52 | $290.11 | $288.77 | 19,033 |
2021-01-08 | $289.80 | $291.45 | $288.52 | $289.70 | $288.37 | 14,345 |
2021-01-07 | $290.66 | $295.00 | $288.77 | $291.65 | $290.31 | 13,309 |
2021-01-06 | $282.40 | $293.81 | $280.63 | $289.30 | $287.97 | 34,086 |
2021-01-05 | $280.79 | $284.31 | $278.82 | $281.00 | $279.71 | 20,163 |
2021-01-04 | $285.12 | $288.00 | $278.87 | $279.20 | $277.91 | 31,984 |
2020-12-31 | $279.66 | $288.18 | $278.90 | $286.64 | $285.32 | 20,272 |
2020-12-30 | $283.80 | $285.98 | $280.04 | $281.85 | $280.55 | 18,403 |
2020-12-29 | $283.80 | $283.80 | $278.01 | $281.54 | $280.24 | 15,671 |
2020-12-28 | $286.80 | $288.20 | $280.87 | $281.59 | $280.29 | 15,359 |
2020-12-24 | $285.52 | $285.52 | $280.80 | $284.80 | $283.49 | 7,540 |
2020-12-23 | $282.52 | $287.39 | $282.52 | $285.64 | $284.32 | 12,428 |
2020-12-22 | $286.19 | $289.15 | $285.00 | $285.50 | $284.19 | 11,608 |
2020-12-21 | $278.21 | $287.12 | $278.08 | $285.24 | $283.93 | 23,329 |
2020-12-18 | $288.37 | $290.10 | $281.18 | $281.74 | $280.44 | 96,303 |
2020-12-17 | $280.80 | $286.59 | $280.01 | $286.51 | $285.19 | 23,171 |
2020-12-16 | $279.86 | $281.49 | $278.01 | $279.52 | $278.23 | 15,214 |
2020-12-15 | $279.65 | $283.16 | $274.23 | $281.14 | $279.85 | 36,043 |
2020-12-14 | $285.31 | $285.31 | $276.42 | $277.56 | $276.28 | 25,713 |
2020-12-11 | $279.00 | $286.50 | $279.00 | $284.40 | $283.09 | 18,690 |
2020-12-10 | $267.92 | $281.93 | $267.92 | $281.74 | $280.44 | 50,275 |
2020-12-09 | $270.36 | $273.83 | $267.73 | $267.73 | $266.50 | 22,951 |
2020-12-08 | $269.07 | $272.31 | $267.05 | $272.31 | $271.06 | 49,586 |
2020-12-07 | $270.00 | $273.32 | $265.39 | $268.99 | $267.75 | 22,902 |
2020-12-04 | $265.18 | $273.05 | $265.18 | $271.85 | $270.60 | 26,298 |
2020-12-03 | $273.07 | $275.00 | $266.89 | $266.89 | $265.66 | 37,449 |
2020-12-02 | $272.15 | $275.07 | $271.39 | $271.39 | $270.14 | 18,214 |
2020-12-01 | $276.18 | $280.00 | $272.10 | $274.09 | $272.83 | 33,676 |
2020-11-30 | $273.61 | $273.69 | $270.01 | $271.76 | $270.51 | 36,516 |
2020-11-27 | $268.60 | $274.99 | $260.85 | $274.62 | $273.36 | 11,240 |
2020-11-25 | $270.24 | $274.58 | $268.11 | $270.63 | $269.23 | 23,035 |
2020-11-24 | $281.41 | $282.68 | $269.01 | $270.30 | $268.90 | 52,684 |
2020-11-23 | $283.00 | $283.00 | $279.74 | $280.90 | $279.44 | 22,919 |
2020-11-20 | $271.89 | $282.68 | $271.89 | $279.61 | $278.16 | 27,263 |
2020-11-19 | $280.10 | $280.10 | $270.48 | $274.99 | $273.56 | 34,063 |
2020-11-18 | $292.19 | $292.19 | $278.84 | $279.10 | $277.65 | 35,957 |
2020-11-17 | $285.53 | $291.40 | $283.00 | $289.99 | $288.49 | 32,942 |
2020-11-16 | $282.41 | $289.64 | $280.02 | $289.46 | $287.96 | 31,236 |
2020-11-13 | $275.00 | $283.33 | $273.39 | $280.51 | $279.06 | 32,144 |
2020-11-12 | $272.00 | $274.42 | $271.14 | $273.53 | $272.11 | 25,722 |
2020-11-11 | $274.17 | $275.45 | $271.04 | $272.10 | $270.69 | 13,965 |
2020-11-10 | $271.11 | $275.30 | $267.23 | $273.40 | $271.98 | 33,404 |
2020-11-09 | $270.98 | $275.69 | $267.12 | $267.12 | $265.74 | 29,840 |
2020-11-06 | $266.77 | $269.12 | $264.22 | $265.33 | $263.95 | 17,450 |
2020-11-05 | $269.71 | $271.58 | $266.98 | $267.99 | $266.60 | 26,197 |
2020-11-04 | $264.69 | $269.53 | $264.09 | $266.32 | $264.94 | 26,824 |
2020-11-03 | $262.01 | $269.45 | $262.01 | $264.00 | $262.63 | 33,736 |
2020-11-02 | $263.01 | $264.95 | $259.23 | $261.29 | $259.94 | 23,096 |
2020-10-30 | $266.24 | $266.29 | $260.03 | $261.41 | $260.05 | 18,316 |
2020-10-29 | $260.11 | $268.29 | $258.01 | $266.29 | $264.91 | 26,391 |
2020-10-28 | $271.13 | $273.50 | $261.55 | $261.59 | $260.23 | 41,208 |
2020-10-27 | $274.00 | $276.00 | $272.40 | $274.44 | $273.02 | 23,178 |
2020-10-26 | $273.00 | $274.63 | $270.43 | $274.50 | $273.08 | 17,742 |
2020-10-23 | $277.99 | $279.39 | $275.56 | $277.37 | $275.93 | 14,273 |
2020-10-22 | $273.46 | $280.64 | $270.08 | $278.26 | $276.82 | 16,493 |
2020-10-21 | $276.43 | $277.89 | $268.06 | $271.50 | $270.09 | 21,396 |
2020-10-20 | $277.27 | $277.66 | $272.58 | $275.11 | $273.68 | 12,133 |
2020-10-19 | $280.50 | $281.02 | $275.01 | $275.10 | $273.67 | 17,291 |
2020-10-16 | $280.50 | $283.96 | $279.14 | $279.14 | $277.69 | 19,197 |
2020-10-15 | $277.06 | $281.67 | $274.08 | $280.90 | $279.44 | 21,102 |
2020-10-14 | $284.44 | $287.04 | $276.62 | $276.89 | $275.45 | 33,982 |
2020-10-13 | $283.00 | $288.80 | $281.14 | $282.15 | $280.69 | 27,384 |
2020-10-12 | $285.00 | $286.35 | $279.78 | $284.06 | $282.59 | 22,343 |
2020-10-09 | $279.95 | $284.08 | $279.15 | $282.97 | $281.50 | 25,145 |
2020-10-08 | $275.00 | $277.88 | $275.00 | $277.88 | $276.44 | 28,845 |
2020-10-07 | $267.95 | $275.00 | $267.09 | $273.41 | $271.99 | 33,691 |
2020-10-06 | $263.11 | $269.44 | $262.45 | $266.00 | $264.62 | 38,238 |
2020-10-05 | $259.00 | $263.25 | $259.00 | $260.55 | $259.20 | 19,513 |
2020-10-02 | $254.68 | $260.30 | $254.68 | $259.00 | $257.66 | 26,144 |
2020-10-01 | $255.47 | $258.97 | $253.88 | $258.40 | $257.06 | 30,817 |
2020-09-30 | $256.92 | $258.31 | $250.23 | $254.76 | $253.44 | 38,187 |
2020-09-29 | $242.10 | $256.32 | $242.10 | $255.87 | $254.54 | 27,126 |
2020-09-28 | $246.91 | $252.56 | $246.91 | $251.06 | $249.76 | 24,208 |
2020-09-25 | $240.24 | $244.70 | $239.72 | $244.70 | $243.43 | 26,631 |
2020-09-24 | $234.09 | $241.54 | $234.09 | $240.70 | $239.45 | 40,574 |
2020-09-23 | $235.93 | $237.60 | $232.66 | $234.43 | $233.21 | 21,083 |
2020-09-22 | $236.07 | $238.98 | $229.00 | $235.25 | $234.03 | 27,219 |
2020-09-21 | $241.00 | $244.11 | $230.72 | $236.31 | $235.09 | 33,088 |
2020-09-18 | $249.47 | $249.72 | $245.34 | $245.58 | $244.31 | 228,871 |
2020-09-17 | $245.50 | $249.56 | $245.50 | $248.00 | $246.71 | 36,202 |
2020-09-16 | $248.40 | $249.73 | $247.55 | $248.04 | $246.75 | 43,848 |
2020-09-15 | $248.00 | $249.97 | $245.67 | $246.48 | $245.20 | 23,770 |
2020-09-14 | $249.25 | $252.25 | $245.62 | $246.10 | $244.82 | 40,955 |
2020-09-11 | $245.57 | $249.48 | $245.57 | $246.86 | $245.58 | 27,998 |
2020-09-10 | $249.55 | $250.21 | $246.48 | $246.89 | $245.61 | 29,781 |
2020-09-09 | $241.27 | $250.34 | $241.27 | $247.20 | $245.92 | 30,764 |
2020-09-08 | $240.31 | $242.76 | $238.03 | $239.72 | $238.48 | 40,354 |
2020-09-04 | $247.46 | $249.00 | $239.36 | $243.33 | $242.07 | 30,253 |
2020-09-03 | $252.02 | $252.02 | $242.83 | $244.39 | $243.12 | 23,717 |
2020-09-02 | $250.40 | $252.71 | $249.57 | $251.89 | $250.58 | 20,421 |
2020-09-01 | $245.50 | $250.00 | $245.10 | $250.00 | $248.70 | 27,501 |
2020-08-31 | $244.46 | $247.03 | $239.62 | $245.92 | $244.65 | 27,865 |
2020-08-28 | $243.18 | $244.99 | $240.93 | $244.99 | $243.72 | 13,228 |
2020-08-27 | $240.25 | $244.19 | $238.72 | $241.11 | $239.70 | 26,903 |
2020-08-26 | $236.40 | $241.03 | $236.19 | $240.00 | $238.60 | 32,013 |
2020-08-25 | $240.53 | $240.53 | $234.95 | $237.93 | $236.54 | 18,246 |
2020-08-24 | $237.63 | $240.30 | $235.18 | $237.88 | $236.49 | 25,918 |
2020-08-21 | $240.61 | $240.89 | $233.21 | $236.58 | $235.20 | 91,556 |
2020-08-20 | $242.51 | $242.51 | $238.73 | $240.96 | $239.55 | 18,923 |
2020-08-19 | $244.80 | $245.20 | $241.81 | $242.99 | $241.57 | 19,517 |
2020-08-18 | $244.00 | $244.19 | $239.35 | $243.00 | $241.58 | 28,118 |
2020-08-17 | $242.19 | $248.59 | $242.16 | $244.51 | $243.08 | 41,024 |
2020-08-14 | $246.73 | $247.95 | $242.09 | $242.31 | $240.90 | 29,775 |
2020-08-13 | $245.48 | $247.81 | $243.98 | $247.39 | $245.95 | 26,664 |
2020-08-12 | $246.29 | $251.67 | $241.08 | $246.10 | $244.66 | 34,671 |
2020-08-11 | $248.30 | $252.80 | $238.30 | $243.09 | $241.67 | 39,668 |
2020-08-10 | $250.00 | $251.90 | $230.76 | $247.00 | $245.56 | 37,009 |
2020-08-07 | $239.15 | $253.21 | $239.15 | $251.83 | $250.36 | 29,020 |
2020-08-06 | $247.28 | $247.99 | $240.01 | $240.28 | $238.88 | 22,430 |
2020-08-05 | $246.09 | $247.20 | $242.98 | $246.84 | $245.40 | 22,172 |
2020-08-04 | $242.49 | $246.98 | $236.06 | $243.48 | $242.06 | 30,431 |
2020-08-03 | $239.69 | $245.32 | $235.01 | $241.15 | $239.74 | 35,273 |
2020-07-31 | $233.50 | $238.75 | $231.53 | $236.94 | $235.56 | 44,117 |
2020-07-30 | $229.52 | $236.23 | $227.41 | $233.45 | $232.09 | 40,325 |
2020-07-29 | $223.70 | $232.23 | $223.70 | $231.00 | $229.65 | 26,537 |
2020-07-28 | $231.00 | $233.94 | $220.68 | $223.69 | $222.39 | 27,911 |
2020-07-27 | $231.59 | $233.76 | $226.99 | $232.00 | $230.65 | 35,575 |
2020-07-24 | $230.68 | $237.70 | $230.68 | $231.61 | $230.26 | 34,161 |
2020-07-23 | $222.73 | $233.36 | $221.98 | $231.83 | $230.48 | 44,959 |
2020-07-22 | $227.16 | $229.50 | $219.39 | $223.00 | $221.70 | 40,257 |
2020-07-21 | $230.00 | $231.88 | $226.18 | $229.42 | $228.08 | 21,216 |
2020-07-20 | $229.01 | $232.48 | $216.00 | $227.99 | $226.66 | 24,953 |
2020-07-17 | $224.00 | $234.95 | $224.00 | $229.03 | $227.69 | 35,323 |
2020-07-16 | $226.35 | $227.48 | $222.22 | $225.01 | $223.70 | 16,721 |
2020-07-15 | $221.05 | $230.48 | $221.03 | $228.28 | $226.95 | 34,911 |
2020-07-14 | $212.99 | $217.60 | $207.55 | $217.30 | $216.03 | 28,019 |
2020-07-13 | $221.32 | $221.32 | $210.02 | $211.10 | $209.87 | 64,106 |
2020-07-10 | $216.71 | $221.20 | $216.71 | $220.00 | $218.72 | 41,462 |
2020-07-09 | $220.92 | $224.56 | $213.76 | $218.14 | $216.87 | 61,793 |
2020-07-08 | $219.23 | $223.11 | $218.57 | $221.50 | $220.21 | 30,035 |
2020-07-07 | $221.01 | $222.97 | $217.26 | $218.31 | $217.04 | 25,906 |
2020-07-06 | $218.88 | $226.66 | $217.62 | $222.34 | $221.04 | 46,970 |
2020-07-02 | $216.64 | $223.40 | $215.66 | $216.93 | $215.66 | 28,141 |
2020-07-01 | $216.28 | $219.66 | $213.01 | $215.21 | $213.95 | 37,241 |
2020-06-30 | $213.48 | $217.63 | $212.86 | $216.80 | $215.54 | 45,149 |
2020-06-29 | $211.02 | $213.29 | $209.85 | $212.19 | $210.95 | 28,546 |
2020-06-26 | $216.93 | $216.93 | $208.55 | $208.55 | $207.33 | 54,363 |
2020-06-25 | $212.72 | $218.95 | $208.62 | $216.25 | $214.99 | 99,839 |
2020-06-24 | $220.31 | $221.90 | $211.94 | $211.94 | $210.70 | 42,218 |
2020-06-23 | $224.00 | $225.22 | $221.08 | $222.26 | $220.96 | 21,004 |
2020-06-22 | $220.41 | $224.80 | $216.00 | $222.55 | $221.25 | 31,268 |
2020-06-19 | $229.36 | $229.36 | $220.09 | $221.47 | $220.18 | 139,214 |
2020-06-18 | $229.34 | $233.90 | $226.56 | $226.82 | $225.50 | 24,790 |
2020-06-17 | $231.30 | $235.56 | $229.36 | $231.80 | $230.45 | 45,215 |
2020-06-16 | $228.47 | $232.51 | $226.28 | $229.02 | $227.68 | 92,128 |
2020-06-15 | $220.44 | $227.00 | $220.08 | $226.72 | $225.40 | 49,913 |
2020-06-12 | $228.00 | $229.74 | $223.00 | $225.08 | $223.77 | 61,655 |
2020-06-11 | $221.00 | $223.97 | $215.00 | $221.23 | $219.94 | 99,623 |
2020-06-10 | $235.00 | $238.99 | $217.01 | $222.31 | $221.01 | 283,578 |
2020-06-09 | $236.92 | $239.18 | $234.33 | $235.99 | $234.61 | 83,701 |
2020-06-08 | $248.00 | $248.00 | $243.01 | $245.95 | $244.52 | 33,815 |
2020-06-05 | $250.00 | $250.70 | $244.01 | $247.20 | $245.76 | 51,604 |
2020-06-04 | $237.65 | $252.20 | $237.65 | $249.24 | $247.79 | 38,621 |
2020-06-03 | $250.19 | $254.46 | $241.46 | $241.76 | $240.35 | 35,008 |
2020-06-02 | $259.70 | $263.05 | $246.23 | $249.15 | $247.70 | 35,521 |
2020-06-01 | $256.67 | $269.00 | $256.67 | $258.43 | $256.92 | 48,666 |
2020-05-29 | $258.20 | $268.00 | $252.11 | $264.25 | $262.71 | 39,135 |
2020-05-28 | $261.52 | $265.00 | $251.80 | $259.42 | $257.91 | 27,865 |
2020-05-27 | $258.79 | $264.58 | $248.10 | $260.00 | $258.32 | 31,068 |
2020-05-26 | $253.71 | $259.95 | $253.71 | $258.16 | $256.50 | 23,331 |
2020-05-22 | $244.47 | $249.03 | $244.17 | $248.90 | $247.30 | 20,883 |
2020-05-21 | $247.68 | $251.90 | $244.54 | $244.54 | $242.96 | 18,717 |
2020-05-20 | $248.35 | $252.00 | $246.01 | $246.01 | $244.42 | 23,993 |
2020-05-19 | $241.65 | $248.79 | $239.20 | $243.81 | $242.24 | 32,431 |
2020-05-18 | $243.16 | $249.80 | $243.08 | $244.69 | $243.11 | 32,694 |
2020-05-15 | $232.53 | $239.75 | $228.02 | $237.96 | $236.43 | 35,730 |
2020-05-14 | $225.67 | $234.99 | $220.65 | $230.78 | $229.29 | 39,665 |
2020-05-13 | $228.12 | $231.00 | $223.66 | $229.20 | $227.72 | 35,405 |
2020-05-12 | $234.87 | $238.05 | $226.36 | $226.36 | $224.90 | 19,744 |
2020-05-11 | $230.06 | $238.23 | $228.35 | $236.20 | $234.68 | 36,369 |
2020-05-08 | $240.00 | $243.53 | $228.89 | $234.20 | $232.69 | 37,078 |
2020-05-07 | $239.00 | $239.00 | $230.65 | $238.40 | $236.86 | 41,264 |
2020-05-06 | $227.87 | $239.29 | $227.87 | $236.00 | $234.48 | 28,531 |
2020-05-05 | $230.13 | $233.90 | $224.87 | $224.87 | $223.42 | 23,456 |
2020-05-04 | $229.50 | $229.96 | $223.35 | $227.40 | $225.93 | 23,658 |
2020-05-01 | $231.24 | $235.48 | $229.01 | $230.77 | $229.28 | 100,349 |
2020-04-30 | $243.07 | $243.07 | $232.40 | $238.00 | $236.47 | 73,537 |
2020-04-29 | $249.01 | $251.93 | $241.42 | $242.83 | $241.26 | 27,864 |
2020-04-28 | $243.62 | $245.70 | $235.26 | $240.01 | $238.46 | 37,590 |
2020-04-27 | $233.00 | $245.72 | $230.75 | $241.25 | $239.70 | 26,130 |
2020-04-24 | $223.42 | $235.97 | $220.20 | $229.30 | $227.82 | 18,642 |
2020-04-23 | $223.40 | $226.46 | $215.25 | $222.43 | $221.00 | 21,047 |
2020-04-22 | $219.81 | $225.00 | $218.81 | $222.91 | $221.47 | 14,841 |
2020-04-21 | $217.00 | $221.48 | $208.74 | $216.22 | $214.83 | 13,060 |
2020-04-20 | $218.24 | $224.49 | $218.16 | $221.80 | $220.37 | 14,371 |
2020-04-17 | $220.00 | $228.30 | $213.66 | $221.41 | $219.98 | 19,082 |
2020-04-16 | $210.06 | $218.84 | $208.99 | $215.00 | $213.61 | 36,168 |
2020-04-15 | $215.86 | $218.92 | $209.60 | $211.07 | $209.71 | 21,589 |
2020-04-14 | $219.37 | $229.01 | $213.40 | $223.99 | $222.55 | 26,084 |
2020-04-13 | $223.03 | $227.14 | $209.99 | $214.62 | $213.24 | 22,679 |
2020-04-09 | $214.20 | $226.77 | $209.99 | $225.37 | $223.92 | 39,067 |
2020-04-08 | $211.25 | $211.65 | $204.50 | $210.07 | $208.72 | 47,059 |
2020-04-07 | $214.10 | $219.75 | $203.30 | $210.02 | $208.67 | 39,115 |
2020-04-06 | $213.83 | $217.01 | $210.50 | $213.29 | $211.92 | 35,730 |
2020-04-03 | $217.30 | $220.00 | $208.37 | $209.03 | $207.68 | 85,667 |
2020-04-02 | $208.00 | $219.12 | $202.48 | $219.03 | $217.62 | 16,665 |
2020-04-01 | $215.25 | $221.00 | $207.41 | $208.98 | $207.63 | 22,746 |
2020-03-31 | $218.71 | $232.10 | $211.46 | $226.09 | $224.63 | 58,887 |
2020-03-30 | $206.00 | $219.19 | $201.01 | $218.85 | $217.44 | 32,140 |
2020-03-27 | $214.59 | $217.14 | $198.92 | $205.98 | $204.65 | 32,912 |
2020-03-26 | $217.11 | $223.08 | $205.73 | $220.14 | $218.72 | 31,390 |
2020-03-25 | $217.44 | $223.24 | $194.75 | $214.87 | $213.49 | 97,148 |
2020-03-24 | $198.01 | $216.85 | $198.01 | $215.79 | $214.40 | 49,658 |
2020-03-23 | $198.24 | $210.00 | $185.56 | $190.69 | $189.46 | 55,210 |
2020-03-20 | $216.42 | $224.01 | $194.58 | $197.35 | $196.08 | 38,993 |
2020-03-19 | $202.97 | $242.00 | $196.81 | $215.93 | $214.54 | 64,077 |
2020-03-18 | $190.22 | $208.11 | $182.48 | $203.00 | $201.69 | 58,323 |
2020-03-17 | $195.43 | $208.95 | $182.02 | $198.70 | $197.42 | 72,988 |
2020-03-16 | $194.15 | $194.15 | $181.90 | $192.50 | $191.26 | 48,445 |
2020-03-13 | $220.18 | $225.00 | $193.99 | $203.92 | $202.61 | 62,528 |
2020-03-12 | $220.00 | $226.00 | $209.22 | $213.00 | $211.63 | 44,627 |
2020-03-11 | $231.90 | $238.81 | $224.27 | $230.99 | $229.50 | 37,024 |
2020-03-10 | $241.46 | $241.58 | $226.00 | $236.55 | $235.03 | 26,490 |
2020-03-09 | $238.72 | $244.26 | $233.49 | $235.99 | $234.47 | 35,858 |
2020-03-06 | $253.40 | $256.00 | $244.61 | $249.31 | $247.70 | 35,049 |
2020-03-05 | $249.67 | $258.94 | $244.78 | $257.20 | $255.54 | 43,711 |
2020-03-04 | $249.90 | $258.50 | $247.22 | $254.88 | $253.24 | 105,595 |
2020-03-03 | $251.61 | $262.00 | $242.65 | $245.85 | $244.27 | 37,341 |
2020-03-02 | $239.80 | $253.27 | $239.80 | $251.34 | $249.72 | 30,554 |
2020-02-28 | $244.00 | $251.39 | $235.01 | $239.29 | $237.75 | 63,894 |
2020-02-27 | $252.66 | $259.89 | $247.01 | $247.01 | $245.42 | 37,733 |
2020-02-26 | $262.43 | $264.68 | $256.03 | $256.87 | $255.05 | 26,806 |
2020-02-25 | $268.26 | $268.26 | $257.60 | $261.00 | $259.15 | 59,353 |
2020-02-24 | $262.85 | $267.40 | $261.58 | $267.00 | $265.11 | 37,592 |
2020-02-21 | $269.55 | $271.46 | $264.50 | $269.48 | $267.57 | 29,692 |
2020-02-20 | $267.00 | $270.21 | $266.18 | $269.70 | $267.79 | 28,095 |
2020-02-19 | $266.66 | $268.00 | $265.56 | $267.70 | $265.80 | 23,714 |
2020-02-18 | $262.69 | $267.82 | $259.86 | $263.86 | $261.99 | 30,716 |
2020-02-14 | $259.00 | $262.99 | $256.20 | $261.84 | $259.98 | 53,547 |
2020-02-13 | $258.18 | $260.00 | $256.73 | $259.75 | $257.91 | 39,638 |
2020-02-12 | $250.02 | $259.50 | $250.02 | $257.62 | $255.79 | 43,613 |
2020-02-11 | $246.18 | $252.02 | $246.18 | $248.89 | $247.13 | 78,278 |
2020-02-10 | $265.30 | $265.60 | $250.48 | $253.28 | $251.48 | 57,918 |
2020-02-07 | $268.60 | $270.90 | $266.55 | $268.21 | $266.31 | 19,712 |
2020-02-06 | $264.53 | $270.25 | $263.00 | $270.25 | $268.33 | 41,609 |
2020-02-05 | $265.88 | $267.97 | $263.27 | $263.93 | $262.06 | 34,339 |
2020-02-04 | $267.59 | $268.88 | $260.00 | $263.89 | $262.02 | 23,339 |
2020-02-03 | $264.12 | $266.90 | $261.31 | $265.00 | $263.12 | 49,484 |
2020-01-31 | $266.45 | $266.45 | $262.00 | $262.44 | $260.58 | 69,651 |
2020-01-30 | $264.69 | $267.85 | $259.40 | $267.09 | $265.20 | 35,060 |
2020-01-29 | $265.03 | $267.80 | $260.67 | $266.14 | $264.25 | 27,797 |
2020-01-28 | $264.79 | $266.41 | $256.15 | $264.41 | $262.54 | 50,096 |
2020-01-27 | $261.00 | $265.05 | $257.03 | $264.29 | $262.42 | 71,930 |
2020-01-24 | $269.79 | $271.11 | $262.92 | $265.00 | $263.12 | 22,178 |
2020-01-23 | $269.59 | $270.00 | $264.10 | $269.25 | $267.34 | 56,268 |
2020-01-22 | $267.21 | $270.97 | $265.55 | $270.00 | $268.09 | 46,415 |
2020-01-21 | $264.26 | $267.90 | $264.00 | $264.60 | $262.72 | 45,562 |
2020-01-17 | $264.20 | $265.64 | $261.55 | $265.55 | $263.67 | 18,670 |
2020-01-16 | $263.70 | $266.00 | $259.40 | $262.33 | $260.47 | 36,059 |
2020-01-15 | $258.61 | $261.95 | $258.61 | $261.95 | $260.09 | 41,743 |
2020-01-14 | $258.95 | $262.38 | $256.71 | $260.12 | $258.28 | 28,753 |
2020-01-13 | $257.78 | $260.50 | $253.38 | $258.00 | $256.17 | 56,631 |
2020-01-10 | $255.00 | $258.14 | $253.69 | $257.90 | $256.07 | 30,417 |
2020-01-09 | $253.02 | $256.38 | $251.89 | $253.40 | $251.60 | 52,267 |
2020-01-08 | $248.21 | $252.49 | $248.21 | $251.91 | $250.12 | 38,058 |
2020-01-07 | $246.11 | $248.31 | $242.94 | $247.65 | $245.89 | 26,464 |
2020-01-06 | $248.63 | $249.00 | $245.25 | $246.66 | $244.91 | 15,154 |
2020-01-03 | $246.26 | $250.95 | $246.19 | $250.00 | $248.23 | 35,194 |
2020-01-02 | $250.11 | $252.00 | $245.25 | $248.99 | $247.22 | 30,376 |
2019-12-31 | $249.60 | $253.29 | $247.98 | $249.40 | $247.63 | 51,011 |
2019-12-30 | $247.90 | $250.75 | $244.73 | $250.21 | $248.44 | 40,805 |
2019-12-27 | $250.32 | $250.40 | $245.12 | $247.32 | $245.57 | 36,497 |
2019-12-26 | $251.35 | $251.39 | $249.18 | $250.20 | $248.43 | 12,730 |
2019-12-24 | $249.52 | $252.38 | $248.20 | $251.50 | $249.72 | 6,956 |
2019-12-23 | $249.95 | $253.38 | $247.98 | $249.58 | $247.81 | 22,824 |
2019-12-20 | $247.42 | $253.69 | $246.99 | $248.87 | $247.11 | 93,555 |
2019-12-19 | $245.88 | $247.46 | $245.00 | $246.94 | $245.19 | 23,874 |
2019-12-18 | $247.35 | $255.00 | $243.14 | $245.00 | $243.26 | 76,332 |
2019-12-17 | $248.51 | $254.40 | $245.86 | $246.68 | $244.93 | 37,489 |
2019-12-16 | $250.08 | $254.90 | $250.00 | $251.06 | $249.28 | 56,403 |
2019-12-13 | $245.72 | $249.99 | $243.01 | $249.53 | $247.76 | 36,280 |
2019-12-12 | $239.87 | $249.51 | $239.87 | $246.14 | $244.40 | 41,072 |
2019-12-11 | $242.80 | $244.83 | $231.32 | $239.56 | $237.86 | 45,551 |
2019-12-10 | $244.27 | $249.38 | $241.78 | $243.10 | $241.38 | 26,379 |
2019-12-09 | $247.75 | $251.64 | $243.05 | $244.39 | $242.66 | 34,614 |
2019-12-06 | $252.09 | $253.25 | $246.33 | $248.10 | $246.34 | 72,790 |
2019-12-05 | $248.40 | $250.72 | $245.26 | $250.25 | $248.48 | 33,768 |
2019-12-04 | $235.80 | $246.67 | $235.80 | $245.25 | $243.51 | 49,141 |
2019-12-03 | $228.22 | $232.47 | $224.66 | $232.46 | $230.81 | 25,108 |
2019-12-02 | $233.84 | $236.29 | $225.14 | $230.20 | $228.57 | 22,788 |
2019-11-29 | $233.73 | $237.38 | $232.08 | $234.12 | $232.46 | 11,711 |
2019-11-27 | $234.63 | $237.28 | $232.10 | $235.20 | $233.53 | 13,654 |
2019-11-26 | $238.48 | $241.39 | $231.96 | $233.74 | $231.93 | 31,615 |
2019-11-25 | $232.00 | $240.11 | $230.24 | $238.97 | $237.11 | 20,327 |
2019-11-22 | $227.34 | $231.30 | $224.25 | $231.30 | $229.50 | 30,546 |
2019-11-21 | $234.02 | $234.88 | $226.00 | $226.20 | $224.44 | 30,765 |
2019-11-20 | $228.89 | $233.47 | $226.87 | $232.35 | $230.55 | 31,588 |
2019-11-19 | $231.90 | $235.97 | $229.37 | $231.62 | $229.82 | 65,179 |
2019-11-18 | $240.06 | $240.11 | $227.36 | $232.03 | $230.23 | 28,679 |
2019-11-15 | $237.26 | $242.00 | $237.21 | $241.46 | $239.59 | 21,588 |
2019-11-14 | $235.94 | $238.05 | $232.40 | $235.92 | $234.09 | 34,428 |
2019-11-13 | $232.20 | $238.38 | $231.58 | $235.84 | $234.01 | 31,462 |
2019-11-12 | $228.76 | $233.39 | $226.73 | $232.79 | $230.98 | 19,702 |
2019-11-11 | $235.58 | $239.05 | $227.32 | $228.98 | $227.20 | 24,310 |
2019-11-08 | $236.45 | $241.97 | $234.08 | $237.59 | $235.75 | 40,794 |
2019-11-07 | $228.01 | $239.84 | $223.80 | $239.84 | $237.98 | 32,116 |
2019-11-06 | $239.90 | $240.66 | $222.30 | $228.13 | $226.36 | 62,861 |
2019-11-05 | $244.21 | $244.21 | $237.96 | $240.25 | $238.38 | 26,138 |
2019-11-04 | $235.05 | $246.14 | $235.05 | $244.00 | $242.11 | 47,124 |
2019-11-01 | $230.02 | $235.36 | $228.91 | $235.02 | $233.20 | 35,345 |
2019-10-31 | $229.42 | $231.23 | $226.11 | $227.75 | $225.98 | 24,905 |
2019-10-30 | $229.50 | $231.60 | $227.48 | $229.71 | $227.93 | 50,632 |
2019-10-29 | $227.91 | $230.11 | $221.99 | $229.50 | $227.72 | 21,313 |
2019-10-28 | $219.55 | $230.00 | $219.55 | $227.97 | $226.20 | 21,483 |
2019-10-25 | $222.42 | $227.37 | $222.22 | $223.08 | $221.35 | 27,998 |
2019-10-24 | $220.40 | $223.87 | $217.57 | $222.60 | $220.87 | 22,474 |
2019-10-23 | $215.40 | $221.36 | $214.66 | $219.65 | $217.94 | 35,485 |
2019-10-22 | $213.62 | $218.02 | $211.12 | $215.78 | $214.10 | 36,981 |
2019-10-21 | $216.13 | $216.13 | $210.22 | $213.95 | $212.29 | 27,085 |
2019-10-18 | $217.19 | $218.00 | $210.01 | $213.21 | $211.55 | 43,226 |
2019-10-17 | $218.57 | $221.74 | $214.13 | $217.58 | $215.89 | 25,566 |
2019-10-16 | $213.96 | $221.88 | $207.26 | $217.51 | $215.82 | 38,114 |
2019-10-15 | $220.00 | $220.00 | $212.30 | $213.89 | $212.23 | 38,345 |
2019-10-14 | $220.86 | $221.10 | $216.00 | $218.58 | $216.88 | 20,485 |
2019-10-11 | $219.68 | $227.69 | $217.16 | $221.00 | $219.28 | 47,346 |
2019-10-10 | $220.11 | $222.00 | $212.24 | $216.99 | $215.31 | 33,774 |
2019-10-09 | $227.32 | $227.32 | $217.64 | $219.78 | $218.07 | 25,014 |
2019-10-08 | $227.78 | $228.82 | $222.13 | $225.00 | $223.25 | 35,625 |
2019-10-07 | $229.71 | $233.58 | $228.70 | $229.45 | $227.67 | 26,357 |
2019-10-04 | $232.72 | $235.40 | $227.58 | $229.89 | $228.11 | 35,803 |
2019-10-03 | $232.23 | $234.34 | $230.14 | $232.48 | $230.68 | 30,843 |
2019-10-02 | $231.26 | $234.04 | $228.75 | $232.67 | $230.86 | 29,394 |
2019-10-01 | $239.44 | $242.90 | $231.90 | $232.42 | $230.62 | 81,288 |
2019-09-30 | $233.03 | $240.05 | $233.03 | $237.77 | $235.92 | 28,859 |
2019-09-27 | $233.03 | $234.75 | $228.60 | $232.17 | $230.37 | 44,626 |
2019-09-26 | $235.13 | $235.13 | $225.15 | $231.93 | $230.13 | 50,121 |
2019-09-25 | $234.23 | $237.79 | $231.67 | $234.87 | $233.05 | 31,680 |
2019-09-24 | $239.47 | $244.19 | $226.71 | $234.07 | $232.25 | 54,729 |
2019-09-23 | $248.76 | $249.99 | $240.81 | $243.71 | $241.82 | 72,100 |
2019-09-20 | $253.47 | $256.00 | $246.37 | $249.54 | $247.60 | 111,601 |
2019-09-19 | $248.39 | $256.37 | $248.18 | $253.84 | $251.87 | 94,765 |
2019-09-18 | $243.90 | $248.80 | $242.88 | $248.12 | $246.19 | 36,923 |
2019-09-17 | $242.00 | $248.77 | $242.00 | $243.82 | $241.93 | 43,703 |
2019-09-16 | $236.05 | $244.80 | $234.07 | $243.99 | $242.10 | 46,924 |
2019-09-13 | $233.92 | $237.15 | $231.00 | $236.79 | $234.95 | 53,603 |
2019-09-12 | $227.67 | $234.47 | $225.69 | $233.79 | $231.97 | 53,057 |
2019-09-11 | $223.99 | $229.31 | $221.50 | $227.29 | $225.53 | 32,696 |
2019-09-10 | $216.10 | $225.27 | $213.16 | $223.01 | $221.28 | 83,619 |
2019-09-09 | $215.34 | $220.01 | $213.72 | $217.44 | $215.75 | 70,004 |
2019-09-06 | $219.07 | $221.37 | $215.00 | $215.20 | $213.53 | 74,601 |
2019-09-05 | $212.38 | $221.11 | $212.38 | $219.05 | $217.35 | 60,856 |
2019-09-04 | $216.73 | $217.78 | $208.56 | $210.71 | $209.07 | 76,050 |
2019-09-03 | $218.99 | $223.30 | $213.88 | $215.35 | $213.68 | 57,580 |
2019-08-30 | $218.48 | $225.01 | $218.16 | $221.23 | $219.51 | 66,845 |
2019-08-29 | $217.15 | $220.00 | $216.55 | $218.92 | $217.22 | 49,695 |
2019-08-28 | $213.28 | $219.12 | $213.28 | $216.31 | $214.47 | 91,641 |
2019-08-27 | $215.06 | $216.60 | $208.37 | $213.71 | $211.90 | 90,732 |
2019-08-26 | $212.85 | $216.95 | $208.57 | $213.68 | $211.87 | 121,560 |
2019-08-23 | $214.17 | $216.51 | $205.61 | $206.69 | $204.94 | 134,193 |
2019-08-22 | $218.22 | $220.20 | $213.81 | $215.67 | $213.84 | 61,957 |
2019-08-21 | $219.62 | $221.02 | $215.77 | $217.28 | $215.44 | 81,893 |
2019-08-20 | $220.83 | $222.59 | $218.04 | $218.25 | $216.40 | 45,166 |
2019-08-19 | $222.61 | $225.00 | $219.69 | $221.25 | $219.37 | 47,176 |
2019-08-16 | $218.29 | $222.51 | $218.06 | $220.50 | $218.63 | 78,813 |
2019-08-15 | $215.23 | $219.50 | $213.70 | $217.38 | $215.53 | 82,189 |
2019-08-14 | $214.54 | $217.20 | $209.29 | $214.75 | $212.93 | 115,389 |
2019-08-13 | $217.12 | $223.24 | $216.10 | $216.74 | $214.90 | 88,314 |
2019-08-12 | $220.12 | $220.46 | $212.68 | $217.95 | $216.10 | 110,957 |
2019-08-09 | $224.10 | $225.98 | $216.90 | $220.38 | $218.51 | 188,578 |
2019-08-08 | $220.51 | $226.74 | $211.00 | $223.67 | $221.77 | 610,407 |
2019-08-07 | $242.01 | $243.11 | $211.01 | $222.01 | $220.13 | 284,886 |
2019-08-06 | $254.62 | $258.30 | $250.68 | $256.40 | $254.22 | 33,832 |
2019-08-05 | $250.03 | $257.91 | $248.19 | $256.62 | $254.44 | 96,552 |
2019-08-02 | $254.99 | $258.01 | $243.11 | $252.50 | $250.36 | 33,531 |
2019-08-01 | $250.21 | $260.63 | $249.74 | $258.29 | $256.10 | 65,181 |
2019-07-31 | $255.99 | $259.89 | $242.72 | $251.68 | $249.54 | 67,878 |
2019-07-30 | $235.39 | $268.47 | $235.37 | $255.01 | $252.85 | 238,915 |
2019-07-29 | $233.28 | $237.84 | $233.28 | $236.07 | $234.07 | 42,848 |
2019-07-26 | $228.25 | $234.90 | $226.25 | $233.12 | $231.14 | 36,844 |
2019-07-25 | $230.15 | $231.32 | $226.48 | $227.43 | $225.50 | 43,666 |
2019-07-24 | $230.35 | $232.95 | $227.60 | $230.06 | $228.11 | 35,291 |
2019-07-23 | $229.44 | $232.97 | $229.20 | $231.70 | $229.73 | 27,589 |
2019-07-22 | $225.64 | $231.34 | $225.00 | $228.65 | $226.71 | 35,251 |
2019-07-19 | $224.87 | $230.89 | $222.50 | $225.05 | $223.14 | 95,729 |
2019-07-18 | $231.01 | $231.42 | $224.65 | $224.88 | $222.97 | 52,850 |
2019-07-17 | $234.07 | $236.34 | $230.82 | $231.10 | $229.14 | 37,839 |
2019-07-16 | $233.29 | $236.43 | $230.03 | $234.30 | $232.31 | 45,596 |
2019-07-15 | $241.02 | $241.02 | $231.38 | $233.70 | $231.72 | 73,166 |
2019-07-12 | $235.10 | $240.86 | $234.30 | $240.50 | $238.46 | 52,747 |
2019-07-11 | $239.09 | $239.09 | $233.76 | $234.04 | $232.05 | 35,437 |
2019-07-10 | $239.81 | $239.91 | $237.82 | $238.25 | $236.23 | 53,244 |
2019-07-09 | $237.38 | $239.88 | $236.73 | $237.92 | $235.90 | 51,862 |
2019-07-08 | $240.33 | $242.47 | $236.84 | $237.99 | $235.97 | 45,562 |
2019-07-05 | $243.29 | $243.47 | $237.65 | $240.84 | $238.80 | 61,411 |
2019-07-03 | $243.30 | $246.00 | $240.86 | $243.94 | $241.87 | 49,487 |
2019-07-02 | $245.31 | $246.29 | $239.78 | $242.22 | $240.16 | 123,997 |
2019-07-01 | $244.51 | $247.38 | $239.54 | $244.27 | $242.20 | 114,480 |
2019-06-28 | $234.89 | $245.54 | $232.65 | $244.34 | $242.27 | 772,890 |
2019-06-27 | $241.07 | $242.51 | $235.01 | $237.23 | $235.22 | 145,590 |
2019-06-26 | $239.48 | $240.98 | $235.47 | $240.35 | $238.31 | 197,095 |
2019-06-25 | $245.90 | $251.77 | $238.53 | $238.60 | $236.57 | 381,616 |
2019-06-24 | $231.30 | $238.40 | $223.79 | $226.14 | $224.22 | 135,042 |
2019-06-21 | $224.89 | $243.78 | $219.15 | $231.01 | $229.05 | 384,851 |
2019-06-20 | $224.40 | $226.00 | $218.50 | $225.56 | $223.65 | 98,889 |
2019-06-19 | $210.00 | $223.18 | $210.00 | $222.67 | $220.78 | 98,639 |
2019-06-18 | $215.80 | $218.10 | $206.66 | $209.75 | $207.97 | 83,307 |
2019-06-17 | $203.31 | $219.52 | $203.31 | $214.26 | $212.44 | 156,094 |
2019-06-14 | $211.57 | $213.00 | $202.00 | $202.39 | $200.67 | 64,513 |
2019-06-13 | $209.22 | $213.93 | $208.78 | $212.84 | $211.03 | 71,393 |
2019-06-12 | $202.41 | $209.36 | $202.11 | $208.49 | $206.72 | 70,769 |
2019-06-11 | $204.05 | $205.82 | $201.20 | $201.87 | $200.16 | 50,009 |
2019-06-10 | $201.06 | $210.50 | $198.14 | $203.54 | $201.81 | 82,905 |
2019-06-07 | $201.74 | $225.00 | $200.30 | $201.54 | $199.83 | 62,220 |
2019-06-06 | $202.80 | $206.00 | $200.03 | $200.51 | $198.81 | 84,637 |
2019-06-05 | $197.15 | $203.89 | $195.65 | $203.86 | $202.13 | 101,918 |
2019-06-04 | $185.45 | $198.87 | $183.67 | $197.01 | $195.34 | 93,437 |
2019-06-03 | $249.49 | $249.49 | $181.21 | $185.45 | $183.88 | 173,222 |
2019-05-31 | $250.59 | $250.59 | $245.08 | $249.68 | $247.56 | 39,782 |
2019-05-30 | $251.51 | $254.69 | $248.32 | $250.00 | $247.88 | 36,182 |
2019-05-29 | $253.70 | $256.00 | $247.56 | $251.51 | $249.22 | 33,442 |
2019-05-28 | $253.30 | $256.54 | $252.18 | $254.79 | $252.47 | 63,586 |
2019-05-24 | $252.14 | $256.00 | $250.80 | $252.00 | $249.70 | 71,555 |
2019-05-23 | $254.00 | $254.00 | $247.66 | $250.69 | $248.40 | 42,185 |
2019-05-22 | $253.58 | $257.56 | $253.27 | $254.28 | $251.96 | 45,075 |
2019-05-21 | $252.61 | $255.23 | $249.93 | $254.67 | $252.35 | 47,006 |
2019-05-20 | $246.89 | $251.20 | $246.89 | $247.40 | $245.14 | 67,912 |
2019-05-17 | $252.87 | $255.75 | $247.66 | $248.00 | $245.74 | 34,401 |
2019-05-16 | $247.56 | $258.89 | $247.56 | $254.20 | $251.88 | 45,679 |
2019-05-15 | $245.50 | $249.87 | $243.52 | $247.28 | $245.02 | 79,653 |
2019-05-14 | $254.07 | $254.07 | $243.46 | $246.39 | $244.14 | 72,092 |
2019-05-13 | $251.51 | $258.13 | $248.51 | $253.80 | $251.48 | 40,602 |
2019-05-10 | $254.12 | $257.00 | $249.55 | $254.90 | $252.57 | 57,784 |
2019-05-09 | $251.65 | $257.90 | $249.50 | $255.01 | $252.68 | 27,855 |
2019-05-08 | $258.24 | $263.27 | $252.53 | $253.69 | $251.38 | 40,225 |
2019-05-07 | $258.40 | $262.45 | $254.28 | $258.15 | $255.80 | 29,460 |
2019-05-06 | $255.77 | $261.56 | $252.75 | $260.00 | $257.63 | 34,547 |
2019-05-03 | $242.42 | $258.75 | $241.01 | $256.21 | $253.87 | 53,941 |
2019-05-02 | $235.66 | $242.00 | $235.66 | $241.00 | $238.80 | 29,012 |
2019-05-01 | $235.60 | $237.88 | $234.00 | $235.57 | $233.42 | 40,390 |
2019-04-30 | $234.50 | $237.63 | $233.50 | $236.69 | $234.53 | 51,093 |
2019-04-29 | $235.65 | $238.00 | $234.16 | $234.55 | $232.41 | 46,815 |
2019-04-26 | $232.00 | $236.20 | $231.00 | $235.19 | $233.04 | 20,207 |
2019-04-25 | $234.63 | $234.63 | $230.01 | $231.00 | $228.89 | 21,541 |
2019-04-24 | $228.10 | $234.80 | $228.10 | $233.50 | $231.37 | 32,470 |
2019-04-23 | $221.60 | $232.45 | $221.56 | $229.00 | $226.91 | 33,576 |
2019-04-22 | $221.11 | $224.29 | $219.48 | $220.44 | $218.43 | 60,446 |
2019-04-18 | $223.20 | $223.61 | $219.88 | $222.90 | $220.87 | 32,816 |
2019-04-17 | $229.00 | $229.00 | $223.09 | $223.16 | $221.12 | 18,142 |
2019-04-16 | $231.56 | $231.99 | $227.66 | $227.66 | $225.58 | 20,327 |
2019-04-15 | $229.40 | $230.18 | $227.04 | $229.14 | $227.05 | 17,936 |
2019-04-12 | $233.00 | $233.50 | $227.79 | $230.20 | $228.10 | 24,215 |
2019-04-11 | $232.77 | $233.50 | $230.60 | $232.05 | $229.93 | 22,611 |
2019-04-10 | $230.92 | $232.40 | $229.15 | $232.18 | $230.06 | 31,447 |
2019-04-09 | $231.75 | $233.50 | $229.10 | $230.36 | $228.26 | 30,921 |
2019-04-08 | $230.98 | $233.59 | $229.60 | $233.59 | $231.46 | 18,909 |
2019-04-05 | $231.50 | $234.50 | $230.29 | $230.59 | $228.49 | 19,812 |
2019-04-04 | $233.10 | $235.62 | $229.50 | $231.80 | $229.69 | 31,126 |
2019-04-03 | $229.97 | $234.22 | $229.40 | $233.09 | $230.96 | 20,688 |
2019-04-02 | $227.80 | $230.26 | $227.80 | $228.73 | $226.64 | 32,930 |
2019-04-01 | $231.60 | $232.17 | $226.80 | $228.89 | $226.80 | 14,618 |
2019-03-29 | $235.48 | $236.97 | $230.10 | $230.50 | $228.40 | 33,589 |
2019-03-28 | $233.36 | $238.50 | $233.36 | $235.11 | $232.97 | 15,097 |
2019-03-27 | $234.87 | $239.19 | $234.87 | $237.87 | $235.70 | 36,118 |
2019-03-26 | $226.28 | $235.95 | $224.26 | $235.00 | $232.86 | 54,333 |
2019-03-25 | $226.86 | $226.90 | $221.00 | $224.95 | $222.90 | 35,903 |
2019-03-22 | $230.83 | $233.58 | $226.01 | $226.22 | $224.16 | 38,495 |
2019-03-21 | $227.94 | $235.69 | $227.53 | $232.09 | $229.97 | 43,592 |
2019-03-20 | $230.35 | $230.35 | $226.01 | $228.03 | $225.95 | 43,636 |
2019-03-19 | $231.10 | $231.42 | $228.66 | $230.50 | $228.40 | 35,780 |
2019-03-18 | $235.57 | $237.32 | $230.12 | $232.21 | $230.09 | 40,282 |
2019-03-15 | $233.26 | $238.87 | $233.26 | $235.90 | $233.75 | 24,017 |
2019-03-14 | $227.60 | $234.09 | $226.29 | $232.71 | $230.59 | 29,818 |
2019-03-13 | $226.33 | $231.31 | $226.33 | $228.33 | $226.25 | 14,125 |
2019-03-12 | $229.54 | $230.71 | $226.49 | $227.70 | $225.62 | 22,067 |
2019-03-11 | $226.25 | $231.02 | $226.25 | $229.30 | $227.21 | 15,493 |
2019-03-08 | $226.50 | $229.69 | $226.50 | $227.41 | $225.34 | 13,241 |
2019-03-07 | $231.53 | $234.42 | $225.33 | $227.73 | $225.65 | 12,415 |
2019-03-06 | $234.90 | $235.20 | $231.02 | $231.53 | $229.42 | 15,919 |
2019-03-05 | $239.93 | $239.93 | $233.91 | $235.97 | $233.82 | 34,036 |
2019-03-04 | $240.30 | $241.83 | $235.21 | $239.61 | $237.42 | 32,606 |
2019-03-01 | $231.01 | $240.24 | $231.00 | $240.24 | $238.05 | 22,937 |
2019-02-28 | $233.01 | $233.85 | $230.00 | $230.09 | $227.99 | 21,968 |
2019-02-27 | $233.23 | $234.89 | $232.02 | $232.89 | $230.77 | 15,107 |
2019-02-26 | $235.50 | $235.50 | $233.40 | $233.40 | $231.11 | 14,278 |
2019-02-25 | $236.95 | $237.26 | $233.66 | $235.10 | $232.80 | 15,878 |
2019-02-22 | $235.00 | $236.76 | $234.13 | $235.33 | $233.02 | 10,474 |
2019-02-21 | $233.78 | $235.30 | $231.66 | $234.99 | $232.69 | 11,687 |
2019-02-20 | $234.80 | $234.80 | $230.92 | $232.60 | $230.32 | 21,777 |
2019-02-19 | $232.00 | $233.32 | $228.60 | $232.84 | $230.56 | 17,736 |
2019-02-15 | $231.58 | $232.00 | $228.87 | $232.00 | $229.73 | 22,020 |
2019-02-14 | $235.49 | $235.71 | $229.59 | $231.15 | $228.88 | 14,117 |
2019-02-13 | $233.02 | $235.49 | $230.50 | $232.63 | $230.35 | 15,841 |
2019-02-12 | $231.66 | $235.88 | $228.49 | $233.99 | $231.70 | 24,684 |
2019-02-11 | $234.91 | $238.52 | $229.72 | $230.90 | $228.64 | 15,956 |
2019-02-08 | $231.62 | $239.08 | $230.25 | $234.33 | $232.03 | 49,966 |
2019-02-07 | $229.07 | $235.40 | $228.10 | $234.37 | $232.07 | 32,360 |
2019-02-06 | $228.00 | $231.54 | $226.43 | $229.70 | $227.45 | 70,048 |
2019-02-05 | $230.80 | $231.00 | $224.87 | $228.00 | $225.76 | 79,762 |
2019-02-04 | $227.07 | $232.40 | $227.07 | $229.84 | $227.59 | 37,227 |
2019-02-01 | $227.14 | $232.52 | $225.21 | $226.62 | $224.40 | 34,048 |
2019-01-31 | $219.79 | $228.22 | $219.39 | $226.53 | $224.31 | 21,114 |
2019-01-30 | $218.61 | $219.68 | $217.11 | $218.71 | $216.57 | 10,670 |
2019-01-29 | $217.00 | $223.30 | $217.00 | $217.37 | $215.24 | 12,291 |
2019-01-28 | $219.38 | $219.77 | $217.00 | $218.50 | $216.36 | 10,575 |
2019-01-25 | $219.90 | $223.99 | $219.20 | $220.01 | $217.85 | 7,983 |
2019-01-24 | $218.00 | $220.40 | $215.01 | $219.34 | $217.19 | 12,303 |
2019-01-23 | $217.85 | $218.51 | $216.00 | $218.28 | $216.14 | 23,969 |
2019-01-22 | $215.52 | $218.00 | $213.23 | $217.01 | $214.88 | 12,523 |
2019-01-18 | $216.90 | $217.94 | $215.16 | $216.05 | $213.93 | 19,856 |
2019-01-17 | $214.51 | $216.95 | $214.51 | $216.01 | $213.89 | 13,907 |
2019-01-16 | $214.14 | $217.99 | $214.14 | $215.99 | $213.87 | 16,838 |
2019-01-15 | $211.66 | $214.74 | $211.04 | $214.74 | $212.63 | 14,492 |
2019-01-14 | $212.42 | $213.57 | $211.26 | $212.10 | $210.02 | 6,756 |
2019-01-11 | $212.03 | $213.70 | $211.71 | $213.52 | $211.43 | 10,799 |
2019-01-10 | $211.02 | $214.45 | $210.57 | $212.50 | $210.42 | 22,973 |
2019-01-09 | $208.90 | $214.87 | $208.01 | $212.99 | $210.90 | 26,469 |
2019-01-08 | $209.82 | $209.82 | $207.65 | $208.60 | $206.56 | 10,596 |
2019-01-07 | $208.06 | $212.03 | $205.87 | $208.69 | $206.64 | 59,172 |
2019-01-04 | $206.13 | $209.99 | $202.07 | $208.68 | $206.63 | 33,270 |
2019-01-03 | $206.39 | $206.39 | $201.35 | $204.75 | $202.74 | 35,166 |
2019-01-02 | $206.04 | $207.53 | $202.65 | $207.53 | $205.50 | 24,426 |
2018-12-31 | $208.20 | $211.04 | $205.28 | $208.39 | $206.35 | 28,764 |
2018-12-28 | $205.52 | $210.90 | $202.57 | $207.29 | $205.26 | 46,053 |
2018-12-27 | $196.82 | $206.45 | $194.42 | $205.61 | $203.59 | 43,759 |
2018-12-26 | $194.66 | $200.38 | $190.53 | $198.52 | $196.57 | 15,808 |
2018-12-24 | $192.85 | $194.01 | $185.12 | $193.30 | $191.41 | 17,222 |
2018-12-21 | $199.11 | $199.11 | $191.56 | $193.28 | $191.39 | 63,859 |
2018-12-20 | $203.55 | $204.90 | $198.10 | $199.64 | $197.68 | 54,260 |
2018-12-19 | $204.90 | $206.07 | $201.51 | $204.00 | $202.00 | 47,766 |
2018-12-18 | $206.69 | $208.00 | $204.44 | $205.25 | $203.24 | 55,494 |
2018-12-17 | $207.49 | $207.90 | $203.93 | $206.98 | $204.95 | 50,171 |
2018-12-14 | $209.33 | $211.15 | $205.79 | $207.33 | $205.30 | 54,099 |
2018-12-13 | $211.48 | $212.31 | $204.71 | $210.58 | $208.52 | 34,860 |
2018-12-12 | $212.50 | $212.50 | $207.17 | $211.79 | $209.71 | 19,022 |
2018-12-11 | $213.13 | $213.13 | $206.51 | $211.55 | $209.48 | 30,604 |
2018-12-10 | $209.70 | $213.80 | $202.75 | $211.50 | $209.43 | 24,417 |
2018-12-07 | $212.72 | $214.80 | $207.08 | $211.56 | $209.49 | 44,359 |
2018-12-06 | $217.48 | $217.48 | $206.10 | $214.30 | $212.20 | 43,199 |
2018-12-04 | $219.37 | $220.00 | $216.83 | $217.67 | $215.54 | 42,537 |
2018-12-03 | $224.52 | $224.52 | $217.12 | $220.18 | $218.02 | 34,169 |
2018-11-30 | $221.15 | $224.02 | $214.75 | $221.34 | $219.17 | 49,313 |
2018-11-29 | $208.62 | $222.16 | $206.46 | $221.06 | $218.89 | 50,739 |
2018-11-28 | $201.65 | $210.30 | $201.65 | $210.20 | $207.99 | 25,673 |
2018-11-27 | $201.99 | $203.49 | $200.33 | $203.11 | $200.97 | 21,020 |
2018-11-26 | $203.78 | $203.78 | $197.37 | $202.78 | $200.65 | 14,517 |
2018-11-23 | $199.52 | $203.90 | $199.52 | $202.37 | $200.24 | 6,968 |
2018-11-21 | $200.05 | $204.00 | $198.95 | $200.73 | $198.62 | 45,989 |
2018-11-20 | $198.74 | $202.05 | $196.12 | $200.36 | $198.25 | 39,722 |
2018-11-19 | $197.10 | $201.24 | $196.45 | $200.57 | $198.46 | 31,772 |
2018-11-16 | $197.70 | $200.00 | $196.00 | $199.42 | $197.32 | 20,884 |
2018-11-15 | $196.15 | $198.31 | $196.00 | $197.99 | $195.91 | 18,289 |
2018-11-14 | $199.24 | $199.24 | $195.67 | $197.62 | $195.54 | 20,915 |
2018-11-13 | $201.79 | $201.79 | $194.01 | $198.00 | $195.92 | 20,648 |
2018-11-12 | $196.10 | $200.90 | $194.00 | $198.50 | $196.41 | 30,405 |
2018-11-09 | $196.32 | $199.95 | $193.22 | $198.15 | $196.07 | 19,637 |
2018-11-08 | $196.51 | $199.00 | $193.04 | $197.23 | $195.16 | 18,520 |
2018-11-07 | $191.93 | $197.59 | $184.00 | $196.99 | $194.92 | 17,178 |
2018-11-06 | $184.00 | $191.44 | $184.00 | $191.44 | $189.43 | 18,198 |
2018-11-05 | $190.25 | $191.50 | $187.01 | $189.36 | $187.37 | 29,363 |
2018-11-02 | $185.77 | $193.20 | $185.00 | $189.96 | $187.96 | 20,216 |
2018-11-01 | $183.08 | $185.50 | $181.48 | $185.49 | $183.54 | 36,468 |
2018-10-31 | $184.48 | $184.48 | $179.00 | $182.69 | $180.77 | 46,468 |
2018-10-30 | $182.11 | $185.64 | $179.87 | $183.77 | $181.84 | 20,583 |
2018-10-29 | $182.27 | $184.80 | $177.14 | $182.23 | $180.31 | 47,879 |
2018-10-26 | $180.51 | $180.66 | $176.32 | $180.27 | $178.37 | 22,003 |
2018-10-25 | $184.20 | $189.61 | $177.49 | $183.12 | $181.19 | 26,674 |
2018-10-24 | $182.10 | $184.05 | $181.42 | $183.02 | $181.09 | 45,462 |
2018-10-23 | $178.89 | $185.59 | $169.80 | $183.91 | $181.98 | 65,282 |
2018-10-22 | $183.79 | $183.83 | $176.25 | $182.00 | $180.09 | 49,313 |
2018-10-19 | $180.20 | $183.58 | $178.80 | $181.50 | $179.59 | 33,793 |
2018-10-18 | $178.95 | $180.95 | $175.01 | $180.01 | $178.12 | 56,312 |
2018-10-17 | $177.32 | $180.36 | $172.31 | $179.67 | $177.78 | 42,829 |
2018-10-16 | $174.23 | $178.50 | $168.48 | $178.10 | $176.23 | 22,258 |
2018-10-15 | $172.60 | $173.28 | $167.34 | $173.28 | $171.46 | 12,076 |
2018-10-12 | $173.36 | $177.64 | $171.16 | $172.40 | $170.59 | 54,550 |
2018-10-11 | $172.71 | $178.00 | $170.66 | $171.00 | $169.20 | 28,971 |
2018-10-10 | $173.82 | $176.56 | $171.03 | $173.35 | $171.53 | 23,670 |
2018-10-09 | $178.00 | $178.56 | $171.63 | $177.00 | $175.14 | 18,164 |
2018-10-08 | $181.25 | $181.25 | $176.32 | $179.19 | $177.31 | 12,567 |
2018-10-05 | $181.79 | $185.00 | $179.35 | $181.52 | $179.61 | 21,472 |
2018-10-04 | $183.86 | $183.86 | $181.38 | $181.94 | $180.03 | 14,107 |
2018-10-03 | $185.49 | $185.62 | $182.00 | $184.56 | $182.62 | 17,869 |
2018-10-02 | $185.18 | $189.01 | $183.00 | $185.02 | $183.07 | 25,758 |
2018-10-01 | $186.82 | $193.50 | $182.57 | $185.18 | $183.23 | 26,545 |
2018-09-28 | $184.25 | $186.52 | $183.40 | $185.62 | $183.67 | 19,339 |
2018-09-27 | $185.31 | $189.99 | $182.61 | $184.65 | $182.71 | 16,219 |
2018-09-26 | $187.59 | $196.99 | $182.58 | $184.61 | $182.67 | 49,361 |
2018-09-25 | $183.10 | $188.95 | $180.03 | $188.00 | $186.02 | 27,418 |
2018-09-24 | $180.67 | $187.69 | $170.00 | $183.40 | $181.47 | 35,007 |
2018-09-21 | $181.07 | $182.65 | $178.30 | $181.26 | $179.35 | 43,985 |
2018-09-20 | $182.35 | $182.35 | $180.18 | $181.02 | $179.12 | 8,815 |
2018-09-19 | $180.51 | $184.59 | $180.51 | $181.26 | $179.35 | 11,146 |
2018-09-18 | $181.40 | $183.58 | $179.50 | $181.30 | $179.39 | 27,029 |
2018-09-17 | $189.91 | $191.60 | $176.49 | $181.00 | $179.10 | 14,179 |
2018-09-14 | $190.61 | $192.92 | $189.57 | $190.60 | $188.60 | 10,638 |
2018-09-13 | $191.63 | $192.76 | $189.51 | $190.06 | $188.06 | 7,972 |
2018-09-12 | $191.70 | $194.78 | $190.35 | $190.57 | $188.57 | 6,729 |
2018-09-11 | $193.65 | $196.49 | $191.05 | $191.70 | $189.68 | 5,345 |
2018-09-10 | $200.30 | $200.30 | $194.00 | $194.39 | $192.35 | 15,609 |
2018-09-07 | $194.78 | $202.75 | $194.78 | $199.49 | $197.39 | 12,463 |
2018-09-06 | $195.04 | $202.90 | $192.30 | $195.05 | $193.00 | 13,603 |
2018-09-05 | $198.16 | $198.16 | $191.82 | $195.46 | $193.40 | 15,837 |
2018-09-04 | $198.00 | $200.51 | $198.00 | $199.32 | $197.22 | 2,823 |
2018-08-31 | $201.13 | $204.68 | $197.62 | $200.75 | $198.64 | 20,111 |
2018-08-30 | $207.95 | $207.95 | $196.16 | $201.30 | $199.18 | 4,018 |
2018-08-29 | $205.91 | $206.96 | $202.31 | $204.61 | $202.30 | 9,145 |
2018-08-28 | $203.40 | $207.65 | $203.40 | $206.91 | $204.57 | 18,890 |
2018-08-27 | $204.89 | $206.74 | $203.09 | $203.20 | $200.90 | 15,235 |
2018-08-24 | $208.87 | $209.89 | $203.79 | $204.28 | $201.97 | 14,139 |
2018-08-23 | $205.70 | $211.70 | $200.22 | $208.70 | $206.34 | 9,090 |
2018-08-22 | $208.42 | $212.58 | $208.42 | $209.52 | $207.15 | 24,449 |
2018-08-21 | $203.00 | $211.85 | $203.00 | $209.50 | $207.13 | 18,834 |
2018-08-20 | $203.09 | $204.42 | $200.15 | $204.20 | $201.89 | 25,164 |
2018-08-17 | $202.93 | $205.22 | $201.40 | $203.00 | $200.71 | 6,610 |
2018-08-16 | $204.75 | $205.00 | $200.55 | $202.99 | $200.70 | 7,314 |
2018-08-15 | $201.45 | $207.15 | $201.25 | $205.37 | $203.05 | 10,746 |
2018-08-14 | $203.32 | $206.94 | $200.03 | $204.01 | $201.70 | 19,166 |
2018-08-13 | $203.49 | $204.75 | $198.35 | $202.67 | $200.38 | 10,832 |
2018-08-10 | $201.01 | $204.87 | $198.55 | $203.30 | $201.00 | 18,408 |
2018-08-09 | $206.22 | $206.27 | $196.25 | $202.80 | $200.51 | 19,667 |
2018-08-08 | $200.47 | $207.06 | $200.36 | $206.25 | $203.92 | 23,181 |
2018-08-07 | $205.00 | $209.50 | $200.22 | $201.42 | $199.14 | 36,266 |
2018-08-06 | $193.20 | $203.83 | $193.20 | $202.77 | $200.48 | 18,510 |
2018-08-03 | $195.60 | $198.30 | $192.65 | $193.94 | $191.75 | 14,698 |
2018-08-02 | $188.05 | $199.21 | $187.10 | $195.60 | $193.39 | 34,518 |
2018-08-01 | $201.93 | $206.74 | $187.11 | $189.30 | $187.16 | 60,993 |
2018-07-31 | $195.81 | $216.00 | $195.81 | $202.23 | $199.94 | 45,226 |
2018-07-30 | $195.80 | $198.75 | $192.66 | $194.50 | $192.30 | 20,727 |
2018-07-27 | $200.86 | $200.91 | $190.00 | $196.00 | $193.78 | 12,793 |
2018-07-26 | $202.06 | $203.11 | $199.72 | $201.40 | $199.12 | 22,815 |
2018-07-25 | $206.18 | $206.18 | $199.58 | $202.06 | $199.78 | 28,286 |
2018-07-24 | $207.15 | $209.48 | $202.10 | $203.73 | $201.43 | 14,790 |
2018-07-23 | $208.88 | $210.40 | $205.06 | $206.65 | $204.31 | 30,531 |
2018-07-20 | $208.41 | $211.96 | $206.51 | $209.00 | $206.64 | 9,593 |
2018-07-19 | $212.85 | $214.00 | $208.10 | $208.96 | $206.60 | 45,798 |
2018-07-18 | $214.18 | $218.50 | $210.61 | $213.10 | $210.69 | 14,685 |
2018-07-17 | $213.52 | $221.41 | $212.00 | $214.00 | $211.58 | 15,746 |
2018-07-16 | $219.55 | $221.66 | $213.09 | $213.44 | $211.03 | 20,455 |
2018-07-13 | $222.60 | $224.95 | $218.74 | $220.67 | $218.18 | 12,486 |
2018-07-12 | $217.15 | $224.90 | $215.72 | $222.93 | $220.41 | 14,503 |
2018-07-11 | $217.62 | $219.33 | $215.43 | $216.30 | $213.85 | 16,335 |
2018-07-10 | $222.51 | $222.65 | $202.44 | $219.04 | $216.56 | 12,109 |
2018-07-09 | $223.17 | $224.00 | $219.49 | $221.50 | $219.00 | 23,677 |
2018-07-06 | $220.00 | $222.18 | $216.82 | $221.00 | $218.50 | 23,831 |
2018-07-05 | $216.70 | $220.00 | $212.83 | $220.00 | $217.51 | 27,260 |
2018-07-03 | $214.75 | $216.25 | $213.21 | $215.25 | $212.82 | 8,467 |
2018-07-02 | $210.88 | $214.00 | $209.54 | $214.00 | $211.58 | 17,967 |
2018-06-29 | $205.00 | $214.00 | $205.00 | $211.08 | $208.69 | 35,529 |
2018-06-28 | $202.49 | $205.54 | $199.23 | $203.95 | $201.64 | 20,788 |
2018-06-27 | $206.37 | $213.67 | $200.70 | $200.84 | $198.57 | 30,071 |
2018-06-26 | $198.32 | $207.79 | $195.18 | $206.37 | $204.04 | 16,287 |
2018-06-25 | $200.46 | $200.46 | $192.01 | $197.72 | $195.48 | 27,336 |
2018-06-22 | $196.58 | $200.79 | $196.10 | $199.97 | $197.71 | 57,027 |
2018-06-21 | $205.10 | $205.15 | $201.00 | $202.02 | $199.74 | 16,605 |
2018-06-20 | $205.77 | $211.56 | $202.14 | $206.83 | $204.49 | 49,155 |
2018-06-19 | $194.75 | $208.00 | $193.21 | $205.25 | $202.93 | 42,984 |
2018-06-18 | $196.27 | $203.44 | $194.50 | $202.41 | $200.12 | 20,365 |
2018-06-15 | $196.71 | $197.50 | $195.20 | $197.50 | $195.27 | 33,859 |
2018-06-14 | $199.68 | $200.00 | $194.74 | $196.72 | $194.50 | 27,461 |
2018-06-13 | $199.60 | $200.30 | $196.24 | $199.00 | $196.75 | 35,143 |
2018-06-12 | $189.15 | $199.19 | $187.24 | $199.09 | $196.84 | 61,681 |
2018-06-11 | $192.50 | $194.81 | $188.63 | $188.78 | $186.65 | 59,912 |
2018-06-08 | $194.50 | $198.00 | $192.14 | $193.45 | $191.26 | 17,066 |
2018-06-07 | $196.20 | $197.14 | $188.67 | $194.44 | $192.24 | 35,159 |
2018-06-06 | $190.00 | $198.82 | $179.94 | $194.92 | $192.72 | 61,532 |
2018-06-05 | $167.67 | $202.00 | $167.67 | $192.99 | $190.81 | 74,985 |
2018-06-04 | $163.50 | $167.70 | $162.35 | $167.57 | $165.68 | 17,715 |
2018-06-01 | $161.63 | $163.51 | $159.96 | $163.51 | $161.66 | 19,360 |
2018-05-31 | $163.89 | $163.89 | $158.11 | $159.08 | $157.28 | 15,604 |
2018-05-30 | $161.02 | $162.72 | $159.49 | $160.00 | $158.19 | 21,822 |
2018-05-29 | $159.53 | $160.35 | $156.99 | $159.42 | $157.46 | 17,880 |
2018-05-25 | $158.85 | $161.82 | $158.85 | $160.00 | $158.03 | 14,974 |
2018-05-24 | $164.42 | $166.97 | $158.51 | $159.00 | $157.05 | 19,817 |
2018-05-23 | $165.00 | $168.00 | $162.10 | $165.00 | $162.97 | 13,684 |
2018-05-22 | $174.90 | $178.06 | $165.64 | $166.08 | $164.04 | 25,579 |
2018-05-21 | $168.81 | $175.58 | $168.81 | $175.00 | $172.85 | 8,527 |
2018-05-18 | $168.60 | $169.51 | $165.40 | $167.52 | $165.46 | 17,452 |
2018-05-17 | $170.08 | $170.08 | $167.08 | $168.00 | $165.93 | 11,104 |
2018-05-16 | $171.71 | $171.71 | $168.30 | $169.80 | $167.71 | 11,400 |
2018-05-15 | $169.20 | $171.99 | $169.20 | $171.47 | $169.36 | 6,587 |
2018-05-14 | $172.57 | $173.35 | $168.58 | $170.40 | $168.31 | 7,027 |
2018-05-11 | $173.54 | $173.54 | $171.38 | $172.52 | $170.40 | 3,934 |
2018-05-10 | $172.99 | $174.00 | $170.22 | $172.29 | $170.17 | 6,423 |
2018-05-09 | $171.09 | $172.38 | $170.01 | $172.00 | $169.89 | 10,647 |
2018-05-08 | $168.55 | $174.74 | $168.55 | $170.80 | $168.70 | 16,305 |
2018-05-07 | $168.24 | $169.59 | $168.20 | $169.59 | $167.51 | 13,867 |
2018-05-04 | $163.91 | $170.00 | $163.91 | $168.11 | $166.04 | 8,785 |
2018-05-03 | $166.66 | $166.66 | $163.33 | $163.93 | $161.91 | 7,294 |
2018-05-02 | $164.51 | $165.86 | $162.27 | $164.84 | $162.81 | 12,101 |
2018-05-01 | $168.14 | $168.14 | $160.50 | $165.00 | $162.97 | 11,738 |
2018-04-30 | $169.54 | $171.00 | $167.86 | $168.31 | $166.24 | 11,061 |
2018-04-27 | $168.58 | $170.80 | $166.09 | $169.10 | $167.02 | 10,494 |
2018-04-26 | $168.67 | $171.50 | $165.27 | $167.80 | $165.74 | 12,161 |
2018-04-25 | $170.12 | $174.59 | $166.31 | $168.38 | $166.31 | 28,997 |
2018-04-24 | $173.01 | $174.71 | $170.37 | $171.54 | $169.43 | 23,467 |
2018-04-23 | $167.82 | $173.93 | $167.50 | $173.00 | $170.87 | 13,369 |
2018-04-20 | $169.00 | $170.73 | $168.10 | $169.00 | $166.92 | 11,274 |
2018-04-19 | $167.79 | $170.96 | $166.01 | $169.42 | $167.34 | 18,020 |
2018-04-18 | $168.60 | $169.63 | $147.24 | $169.35 | $167.27 | 14,571 |
2018-04-17 | $170.03 | $170.03 | $164.59 | $168.43 | $166.36 | 16,451 |
2018-04-16 | $169.21 | $170.69 | $167.99 | $169.65 | $167.56 | 11,430 |
2018-04-13 | $165.45 | $170.00 | $164.00 | $168.19 | $166.12 | 59,428 |
2018-04-12 | $159.78 | $166.60 | $159.78 | $165.10 | $163.07 | 40,877 |
2018-04-11 | $155.00 | $158.90 | $152.18 | $158.90 | $156.95 | 17,171 |
2018-04-10 | $153.79 | $157.00 | $146.38 | $155.54 | $153.63 | 23,308 |
2018-04-09 | $151.25 | $154.60 | $148.05 | $151.67 | $149.81 | 26,497 |
2018-04-06 | $152.31 | $154.36 | $147.30 | $150.75 | $148.90 | 29,130 |
2018-04-05 | $149.00 | $155.80 | $148.10 | $154.04 | $152.15 | 23,765 |
2018-04-04 | $141.93 | $148.82 | $141.93 | $148.45 | $146.63 | 23,207 |
2018-04-03 | $141.28 | $146.85 | $141.28 | $144.10 | $142.33 | 11,329 |
2018-04-02 | $148.12 | $148.12 | $138.54 | $142.40 | $140.65 | 31,024 |
2018-03-29 | $146.01 | $148.99 | $142.58 | $148.44 | $146.62 | 18,061 |
2018-03-28 | $136.78 | $144.99 | $136.04 | $143.29 | $141.53 | 13,044 |
2018-03-27 | $138.71 | $141.50 | $136.31 | $136.53 | $134.85 | 11,942 |
2018-03-26 | $134.57 | $139.30 | $131.72 | $138.34 | $136.64 | 10,932 |
2018-03-23 | $139.31 | $142.58 | $131.51 | $132.68 | $131.05 | 13,069 |
2018-03-22 | $141.00 | $142.23 | $136.00 | $139.31 | $137.60 | 15,446 |
2018-03-21 | $142.72 | $145.00 | $142.51 | $143.74 | $141.97 | 8,764 |
2018-03-20 | $141.71 | $145.80 | $141.71 | $143.68 | $141.91 | 3,929 |
2018-03-19 | $145.93 | $147.31 | $140.25 | $142.01 | $140.26 | 16,397 |
2018-03-16 | $146.47 | $150.00 | $146.47 | $149.50 | $147.66 | 34,176 |
2018-03-15 | $143.89 | $147.00 | $143.45 | $146.89 | $145.08 | 3,005 |
2018-03-14 | $146.94 | $146.99 | $143.60 | $145.37 | $143.58 | 8,811 |
2018-03-13 | $143.96 | $147.00 | $143.84 | $145.40 | $143.61 | 7,949 |
2018-03-12 | $143.20 | $144.74 | $141.03 | $143.10 | $141.34 | 15,454 |
2018-03-09 | $142.04 | $146.98 | $141.60 | $143.10 | $141.34 | 8,601 |
2018-03-08 | $141.15 | $144.20 | $139.49 | $142.80 | $141.04 | 11,324 |
2018-03-07 | $135.61 | $141.49 | $134.99 | $140.66 | $138.93 | 29,453 |
2018-03-06 | $132.75 | $140.54 | $130.10 | $136.58 | $134.90 | 9,639 |
2018-03-05 | $128.04 | $133.15 | $127.96 | $132.88 | $131.25 | 7,866 |
2018-03-02 | $126.00 | $129.57 | $125.06 | $128.57 | $126.99 | 8,482 |
2018-03-01 | $129.92 | $130.90 | $124.29 | $126.00 | $124.45 | 12,676 |
2018-02-28 | $135.15 | $136.74 | $129.03 | $131.00 | $129.39 | 7,868 |
2018-02-27 | $135.00 | $137.97 | $132.82 | $135.05 | $133.39 | 38,538 |
2018-02-26 | $137.17 | $137.82 | $135.69 | $137.60 | $135.75 | 7,812 |
2018-02-23 | $136.54 | $139.11 | $135.45 | $138.70 | $136.83 | 3,352 |
2018-02-22 | $136.09 | $140.99 | $136.02 | $138.96 | $137.09 | 11,318 |
2018-02-21 | $135.50 | $139.10 | $134.03 | $137.51 | $135.66 | 7,227 |
2018-02-20 | $135.91 | $135.91 | $133.69 | $135.10 | $133.28 | 15,898 |
2018-02-16 | $136.51 | $138.18 | $134.28 | $136.64 | $134.80 | 13,397 |
2018-02-15 | $135.24 | $138.00 | $133.76 | $137.71 | $135.86 | 14,355 |
2018-02-14 | $131.78 | $137.00 | $130.13 | $132.53 | $130.75 | 10,710 |
2018-02-13 | $134.65 | $134.67 | $129.81 | $130.95 | $129.19 | 24,834 |
2018-02-12 | $132.22 | $133.18 | $130.42 | $131.98 | $130.20 | 17,246 |
2018-02-09 | $133.50 | $134.00 | $129.80 | $131.13 | $129.36 | 13,856 |
2018-02-08 | $132.97 | $134.26 | $131.33 | $132.56 | $130.78 | 32,404 |
2018-02-07 | $143.59 | $143.59 | $131.35 | $133.28 | $131.49 | 35,809 |
2018-02-06 | $148.50 | $151.99 | $133.29 | $145.02 | $143.07 | 46,461 |
2018-02-05 | $150.00 | $151.85 | $128.32 | $150.00 | $147.98 | 16,381 |
2018-02-02 | $146.04 | $155.00 | $141.94 | $152.86 | $150.80 | 36,979 |
2018-02-01 | $142.03 | $148.99 | $142.03 | $148.90 | $146.90 | 21,257 |
2018-01-31 | $139.99 | $149.00 | $139.70 | $141.51 | $139.61 | 35,864 |
2018-01-30 | $128.77 | $137.99 | $128.77 | $137.10 | $135.25 | 15,153 |
2018-01-29 | $126.75 | $130.00 | $125.25 | $129.06 | $127.32 | 26,178 |
2018-01-26 | $128.25 | $128.45 | $125.25 | $126.90 | $125.19 | 19,544 |
2018-01-25 | $130.77 | $131.04 | $127.05 | $128.17 | $126.44 | 24,117 |
2018-01-24 | $130.77 | $132.39 | $130.10 | $130.96 | $129.20 | 11,841 |
2018-01-23 | $129.23 | $130.94 | $129.23 | $130.67 | $128.91 | 5,447 |
2018-01-22 | $130.30 | $131.99 | $128.29 | $129.55 | $127.81 | 7,379 |
2018-01-19 | $132.10 | $133.24 | $130.53 | $133.24 | $131.45 | 16,049 |
2018-01-18 | $129.12 | $133.24 | $129.12 | $132.93 | $131.14 | 3,430 |
2018-01-17 | $131.46 | $132.32 | $130.70 | $131.92 | $130.14 | 6,240 |
2018-01-16 | $133.86 | $134.73 | $129.97 | $130.11 | $128.36 | 12,254 |
2018-01-12 | $133.00 | $133.66 | $131.56 | $133.66 | $131.86 | 4,392 |
2018-01-11 | $133.36 | $134.99 | $132.18 | $132.84 | $131.05 | 12,271 |
2018-01-10 | $124.17 | $134.05 | $124.17 | $133.69 | $131.89 | 20,033 |
2018-01-09 | $129.50 | $133.91 | $128.96 | $133.90 | $132.10 | 12,592 |
2018-01-08 | $122.71 | $129.88 | $122.71 | $129.10 | $127.36 | 8,144 |
2018-01-05 | $126.90 | $129.56 | $124.93 | $129.12 | $127.38 | 14,942 |
2018-01-04 | $125.85 | $126.94 | $122.77 | $125.27 | $123.58 | 26,799 |
2018-01-03 | $124.88 | $125.95 | $123.92 | $124.99 | $123.31 | 18,516 |
2018-01-02 | $124.33 | $127.67 | $122.35 | $124.77 | $123.09 | 21,845 |
2017-12-29 | $126.05 | $126.39 | $123.61 | $124.30 | $122.63 | 12,960 |
2017-12-28 | $128.31 | $129.99 | $123.73 | $125.34 | $123.65 | 33,776 |
2017-12-27 | $130.16 | $133.01 | $128.01 | $129.40 | $127.66 | 13,397 |
2017-12-26 | $130.00 | $132.00 | $124.27 | $129.90 | $128.15 | 14,246 |
2017-12-22 | $131.73 | $133.33 | $130.04 | $130.04 | $128.29 | 9,756 |
2017-12-21 | $133.50 | $134.94 | $133.25 | $133.30 | $131.51 | 14,456 |
2017-12-20 | $135.53 | $135.53 | $133.00 | $134.17 | $132.36 | 6,488 |
2017-12-19 | $135.70 | $135.72 | $132.85 | $132.93 | $131.14 | 5,989 |
2017-12-18 | $136.12 | $137.00 | $135.01 | $135.01 | $133.19 | 9,432 |
2017-12-15 | $131.58 | $136.26 | $131.58 | $134.89 | $133.07 | 29,941 |
2017-12-14 | $129.88 | $133.79 | $127.71 | $131.72 | $129.95 | 21,923 |
2017-12-13 | $127.96 | $130.70 | $127.90 | $130.04 | $128.29 | 16,030 |
2017-12-12 | $126.82 | $128.89 | $126.25 | $128.20 | $126.47 | 9,172 |
2017-12-11 | $127.06 | $128.00 | $124.50 | $126.60 | $124.90 | 14,766 |
2017-12-08 | $128.60 | $128.60 | $125.93 | $126.76 | $125.05 | 8,361 |
2017-12-07 | $126.86 | $129.55 | $126.48 | $127.51 | $125.79 | 19,722 |
2017-12-06 | $126.37 | $128.50 | $125.87 | $126.88 | $125.17 | 11,745 |
2017-12-05 | $127.98 | $130.16 | $124.72 | $126.53 | $124.83 | 15,271 |
2017-12-04 | $134.20 | $136.28 | $127.62 | $127.97 | $126.25 | 16,049 |
2017-12-01 | $134.92 | $136.21 | $130.41 | $133.78 | $131.98 | 27,022 |
2017-11-30 | $134.95 | $135.64 | $133.73 | $134.58 | $132.77 | 26,732 |
2017-11-29 | $136.00 | $136.02 | $132.84 | $134.80 | $132.99 | 22,983 |
2017-11-28 | $134.70 | $135.99 | $134.16 | $134.95 | $132.98 | 18,200 |
2017-11-27 | $133.15 | $135.00 | $132.04 | $134.28 | $132.32 | 10,982 |
2017-11-24 | $132.00 | $133.45 | $131.87 | $132.17 | $130.24 | 7,008 |
2017-11-22 | $134.97 | $134.98 | $131.35 | $131.86 | $129.93 | 12,483 |
2017-11-21 | $132.36 | $134.99 | $131.05 | $134.98 | $133.01 | 10,930 |
2017-11-20 | $133.98 | $134.49 | $129.80 | $131.72 | $129.79 | 18,531 |
2017-11-17 | $131.63 | $134.48 | $131.63 | $133.40 | $131.45 | 28,217 |
2017-11-16 | $131.00 | $133.48 | $130.74 | $132.39 | $130.45 | 27,912 |
2017-11-15 | $129.50 | $130.85 | $128.64 | $130.09 | $128.19 | 40,665 |
2017-11-14 | $127.45 | $131.15 | $127.40 | $130.21 | $128.30 | 19,477 |
2017-11-13 | $127.00 | $127.90 | $125.78 | $127.04 | $125.18 | 7,613 |
2017-11-10 | $125.65 | $129.06 | $124.47 | $126.88 | $125.02 | 17,597 |
2017-11-09 | $125.57 | $129.47 | $125.00 | $125.84 | $124.00 | 24,059 |
2017-11-08 | $132.50 | $132.50 | $122.51 | $127.02 | $125.16 | 41,429 |
2017-11-07 | $138.20 | $139.27 | $130.70 | $130.80 | $128.89 | 27,255 |
2017-11-06 | $157.00 | $157.50 | $135.05 | $138.41 | $136.38 | 76,019 |
2017-11-03 | $157.88 | $158.95 | $155.71 | $157.91 | $155.60 | 6,681 |
2017-11-02 | $158.75 | $160.78 | $157.20 | $157.20 | $154.90 | 6,542 |
2017-11-01 | $160.08 | $161.95 | $158.09 | $158.09 | $155.78 | 4,770 |
2017-10-31 | $161.33 | $161.98 | $157.89 | $159.45 | $157.12 | 7,435 |
2017-10-30 | $160.00 | $163.17 | $158.00 | $160.15 | $157.81 | 26,989 |
2017-10-27 | $156.46 | $161.67 | $155.50 | $160.83 | $158.48 | 16,613 |
2017-10-26 | $154.50 | $155.15 | $153.86 | $155.15 | $152.88 | 6,024 |
2017-10-25 | $152.14 | $154.25 | $151.42 | $153.47 | $151.22 | 19,469 |
2017-10-24 | $152.17 | $152.17 | $149.52 | $151.09 | $148.88 | 9,050 |
2017-10-23 | $153.30 | $154.88 | $150.23 | $151.02 | $148.81 | 9,199 |
2017-10-20 | $154.96 | $155.12 | $151.17 | $153.29 | $151.05 | 7,074 |
2017-10-19 | $151.27 | $153.80 | $149.74 | $153.10 | $150.86 | 15,914 |
2017-10-18 | $149.37 | $155.84 | $149.37 | $150.78 | $148.57 | 7,968 |
2017-10-17 | $148.79 | $149.00 | $146.35 | $148.29 | $146.12 | 9,126 |
2017-10-16 | $151.38 | $153.00 | $147.23 | $147.80 | $145.64 | 14,103 |
2017-10-13 | $151.17 | $153.32 | $147.50 | $149.93 | $147.74 | 27,190 |
2017-10-12 | $157.98 | $159.39 | $148.20 | $149.82 | $147.63 | 32,118 |
2017-10-11 | $153.83 | $157.78 | $153.83 | $157.40 | $155.10 | 10,015 |
2017-10-10 | $152.90 | $153.05 | $150.97 | $153.05 | $150.81 | 8,815 |
2017-10-09 | $153.91 | $155.95 | $151.30 | $151.70 | $149.48 | 8,052 |
2017-10-06 | $151.78 | $154.10 | $151.78 | $153.29 | $151.05 | 6,949 |
2017-10-05 | $156.00 | $159.58 | $150.99 | $151.99 | $149.77 | 11,721 |
2017-10-04 | $152.69 | $157.00 | $152.69 | $154.96 | $152.69 | 13,628 |
2017-10-03 | $151.94 | $154.47 | $151.67 | $152.50 | $150.27 | 10,143 |
2017-10-02 | $150.26 | $151.52 | $148.22 | $151.49 | $149.27 | 10,242 |
2017-09-29 | $149.11 | $151.45 | $149.11 | $149.32 | $147.14 | 18,076 |
2017-09-28 | $147.50 | $150.00 | $145.22 | $148.65 | $146.48 | 11,295 |
2017-09-27 | $143.79 | $148.65 | $143.79 | $147.49 | $145.33 | 18,445 |
2017-09-26 | $142.53 | $144.59 | $142.53 | $143.22 | $141.12 | 7,899 |
2017-09-25 | $143.50 | $144.37 | $140.00 | $142.34 | $140.26 | 16,071 |
2017-09-22 | $145.73 | $145.73 | $141.00 | $142.90 | $140.81 | 14,207 |
2017-09-21 | $150.20 | $150.26 | $145.79 | $145.95 | $143.81 | 16,703 |
2017-09-20 | $149.59 | $152.96 | $149.59 | $149.96 | $147.77 | 17,582 |
2017-09-19 | $147.17 | $149.10 | $146.47 | $148.70 | $146.52 | 17,087 |
2017-09-18 | $147.99 | $149.00 | $144.26 | $146.27 | $144.13 | 22,070 |
2017-09-15 | $145.60 | $147.00 | $144.67 | $146.68 | $144.53 | 42,755 |
2017-09-14 | $141.49 | $146.32 | $141.45 | $144.54 | $142.43 | 15,788 |
2017-09-13 | $139.88 | $141.58 | $139.13 | $141.07 | $139.01 | 18,118 |
2017-09-12 | $138.28 | $140.49 | $138.00 | $139.40 | $137.36 | 11,190 |
2017-09-11 | $134.63 | $137.90 | $133.83 | $137.45 | $135.44 | 27,568 |
2017-09-08 | $133.83 | $137.26 | $133.55 | $134.25 | $132.29 | 21,736 |
2017-09-07 | $135.36 | $135.75 | $133.20 | $134.76 | $132.79 | 19,376 |
2017-09-06 | $136.03 | $137.00 | $135.20 | $135.67 | $133.69 | 6,867 |
2017-09-05 | $136.00 | $138.25 | $135.65 | $136.23 | $134.24 | 12,809 |
2017-09-01 | $136.57 | $138.13 | $135.47 | $136.42 | $134.42 | 31,790 |
2017-08-31 | $136.05 | $136.93 | $135.00 | $136.57 | $134.57 | 15,443 |
2017-08-30 | $134.10 | $137.02 | $134.05 | $135.76 | $133.77 | 21,805 |
2017-08-29 | $135.02 | $137.16 | $133.27 | $133.50 | $131.55 | 43,222 |
2017-08-28 | $128.33 | $135.53 | $128.33 | $135.08 | $132.94 | 33,818 |
2017-08-25 | $130.32 | $130.32 | $128.01 | $128.64 | $126.61 | 7,300 |
2017-08-24 | $130.77 | $131.00 | $129.98 | $130.33 | $128.27 | 6,600 |
2017-08-23 | $130.30 | $131.37 | $130.22 | $130.92 | $128.85 | 5,754 |
2017-08-22 | $129.90 | $131.75 | $129.38 | $130.71 | $128.64 | 14,602 |
2017-08-21 | $129.92 | $131.79 | $129.05 | $129.05 | $127.01 | 8,780 |
2017-08-18 | $129.66 | $130.16 | $127.90 | $129.98 | $127.92 | 18,430 |
2017-08-17 | $129.09 | $134.00 | $127.82 | $130.55 | $128.49 | 15,994 |
2017-08-16 | $130.46 | $130.53 | $128.90 | $129.75 | $127.70 | 6,261 |
2017-08-15 | $134.61 | $134.61 | $129.83 | $130.12 | $128.06 | 10,476 |
2017-08-14 | $131.60 | $134.37 | $129.31 | $133.85 | $131.73 | 26,910 |
2017-08-11 | $136.40 | $138.37 | $131.23 | $131.67 | $129.59 | 35,280 |
2017-08-10 | $138.12 | $138.12 | $133.39 | $136.22 | $134.07 | 33,188 |
2017-08-09 | $138.65 | $139.00 | $137.00 | $137.01 | $134.84 | 17,730 |
2017-08-08 | $139.72 | $140.40 | $138.04 | $139.00 | $136.80 | 19,030 |
2017-08-07 | $142.89 | $142.89 | $139.25 | $139.88 | $137.67 | 12,577 |
2017-08-04 | $145.97 | $148.93 | $140.67 | $141.52 | $139.28 | 25,731 |
2017-08-03 | $143.79 | $146.21 | $141.26 | $142.74 | $140.48 | 21,955 |
2017-08-02 | $145.85 | $147.52 | $138.80 | $143.96 | $141.68 | 30,050 |
2017-08-01 | $146.85 | $149.90 | $141.90 | $146.56 | $144.24 | 61,052 |
2017-07-31 | $139.00 | $145.48 | $137.40 | $144.53 | $142.24 | 27,534 |
2017-07-28 | $141.30 | $145.15 | $137.45 | $139.25 | $137.05 | 14,655 |
2017-07-27 | $144.88 | $145.00 | $142.16 | $143.49 | $141.22 | 13,172 |
2017-07-26 | $145.00 | $147.10 | $142.33 | $145.06 | $142.77 | 13,520 |
2017-07-25 | $150.44 | $150.51 | $142.52 | $143.77 | $141.50 | 47,992 |
2017-07-24 | $153.01 | $153.01 | $144.99 | $148.70 | $146.35 | 52,223 |
2017-07-21 | $153.02 | $153.99 | $150.28 | $152.46 | $150.05 | 18,271 |
2017-07-20 | $155.31 | $155.31 | $149.73 | $151.97 | $149.57 | 10,271 |
2017-07-19 | $154.70 | $155.12 | $152.00 | $154.20 | $151.76 | 11,894 |
2017-07-18 | $151.51 | $152.69 | $148.71 | $148.94 | $146.58 | 17,951 |
2017-07-17 | $147.86 | $153.44 | $147.06 | $151.00 | $148.61 | 15,411 |
2017-07-14 | $148.90 | $148.95 | $148.50 | $148.52 | $146.17 | 5,107 |
2017-07-13 | $146.12 | $149.98 | $145.68 | $147.85 | $145.51 | 11,130 |
2017-07-12 | $150.00 | $151.77 | $146.50 | $148.45 | $146.10 | 15,530 |
2017-07-11 | $145.67 | $151.81 | $144.10 | $147.41 | $145.08 | 16,349 |
2017-07-10 | $144.35 | $146.42 | $143.65 | $145.05 | $142.76 | 8,097 |
2017-07-07 | $144.29 | $144.99 | $141.51 | $143.76 | $141.49 | 28,727 |
2017-07-06 | $139.40 | $142.94 | $139.40 | $141.55 | $139.31 | 15,216 |
2017-07-05 | $144.54 | $144.59 | $141.38 | $141.99 | $139.75 | 18,454 |
2017-07-03 | $143.86 | $143.86 | $139.91 | $143.56 | $141.29 | 5,528 |
2017-06-30 | $140.75 | $144.00 | $139.31 | $143.31 | $141.04 | 10,814 |
2017-06-29 | $142.32 | $142.87 | $138.89 | $139.81 | $137.60 | 9,289 |
2017-06-28 | $141.33 | $142.44 | $139.34 | $141.37 | $139.13 | 11,719 |
2017-06-27 | $141.00 | $143.89 | $139.84 | $140.05 | $137.84 | 8,544 |
2017-06-26 | $143.79 | $143.95 | $139.10 | $140.00 | $137.79 | 11,324 |
2017-06-23 | $143.05 | $144.35 | $140.75 | $142.23 | $139.98 | 14,994 |
2017-06-22 | $142.51 | $145.00 | $141.06 | $142.10 | $139.85 | 11,336 |
2017-06-21 | $139.19 | $144.00 | $139.19 | $142.20 | $139.95 | 6,692 |
2017-06-20 | $139.31 | $140.88 | $136.72 | $138.34 | $136.15 | 7,519 |
2017-06-19 | $142.43 | $144.69 | $138.72 | $140.49 | $138.27 | 12,188 |
2017-06-16 | $137.66 | $142.29 | $134.70 | $141.70 | $139.46 | 29,729 |
2017-06-15 | $139.80 | $139.80 | $138.59 | $139.51 | $137.30 | 8,164 |
2017-06-14 | $141.50 | $142.64 | $137.98 | $140.00 | $137.79 | 24,592 |
2017-06-13 | $142.37 | $142.37 | $139.19 | $140.71 | $138.49 | 15,472 |
2017-06-12 | $140.79 | $144.07 | $138.46 | $142.00 | $139.75 | 29,850 |
2017-06-09 | $151.55 | $151.55 | $139.45 | $142.18 | $139.93 | 55,289 |
2017-06-08 | $160.00 | $160.00 | $151.67 | $153.26 | $150.84 | 19,968 |
2017-06-07 | $163.11 | $165.84 | $156.81 | $159.17 | $156.65 | 33,141 |
2017-06-06 | $167.12 | $168.00 | $162.65 | $163.87 | $161.28 | 33,235 |
2017-06-05 | $166.00 | $169.81 | $153.10 | $167.00 | $164.36 | 28,775 |
2017-06-02 | $160.18 | $165.94 | $158.80 | $165.00 | $162.39 | 16,114 |
2017-06-01 | $157.32 | $159.00 | $157.32 | $158.99 | $156.48 | 18,439 |
2017-05-31 | $157.35 | $157.35 | $151.78 | $156.34 | $153.87 | 33,242 |
2017-05-30 | $153.00 | $156.77 | $153.00 | $156.00 | $153.53 | 9,584 |
2017-05-26 | $153.30 | $153.30 | $151.30 | $151.89 | $149.49 | 5,747 |
2017-05-25 | $151.65 | $152.36 | $150.00 | $151.89 | $149.33 | 10,645 |
2017-05-24 | $152.80 | $152.80 | $150.05 | $152.00 | $149.44 | 18,684 |
2017-05-23 | $151.67 | $153.48 | $149.41 | $150.99 | $148.45 | 13,186 |
2017-05-22 | $145.54 | $152.77 | $145.31 | $150.49 | $147.95 | 24,887 |
2017-05-19 | $139.43 | $145.36 | $139.43 | $145.36 | $142.91 | 20,837 |
2017-05-18 | $138.65 | $143.26 | $138.61 | $139.35 | $137.00 | 15,163 |
2017-05-17 | $141.00 | $144.16 | $139.80 | $139.92 | $137.56 | 5,531 |
2017-05-16 | $142.22 | $145.50 | $140.80 | $144.49 | $142.06 | 18,504 |
2017-05-15 | $138.50 | $146.54 | $138.48 | $144.42 | $141.99 | 41,532 |
2017-05-12 | $144.00 | $144.59 | $138.48 | $138.48 | $136.15 | 6,110 |
2017-05-11 | $144.35 | $148.54 | $141.71 | $142.81 | $140.40 | 10,172 |
2017-05-10 | $144.96 | $145.75 | $143.16 | $145.01 | $142.57 | 8,398 |
2017-05-09 | $143.65 | $144.81 | $140.22 | $143.72 | $141.30 | 12,179 |
2017-05-08 | $141.67 | $144.20 | $141.40 | $142.63 | $140.23 | 8,501 |
2017-05-05 | $139.95 | $140.64 | $136.30 | $140.32 | $137.96 | 13,015 |
2017-05-04 | $137.25 | $139.88 | $137.25 | $138.97 | $136.63 | 24,790 |
2017-05-03 | $137.29 | $139.34 | $135.39 | $135.51 | $133.23 | 11,367 |
2017-05-02 | $139.87 | $139.87 | $137.62 | $138.21 | $135.88 | 8,940 |
2017-05-01 | $140.43 | $140.85 | $138.00 | $139.15 | $136.81 | 13,608 |
2017-04-28 | $141.39 | $142.25 | $139.82 | $139.82 | $137.46 | 6,742 |
2017-04-27 | $139.98 | $142.54 | $139.42 | $139.42 | $137.07 | 16,701 |
2017-04-26 | $138.21 | $142.44 | $138.21 | $140.08 | $137.72 | 16,088 |
2017-04-25 | $141.40 | $144.62 | $140.57 | $141.50 | $139.12 | 11,479 |
2017-04-24 | $143.51 | $144.94 | $140.10 | $141.00 | $138.62 | 11,383 |
2017-04-21 | $145.11 | $147.58 | $140.03 | $141.50 | $139.12 | 12,881 |
2017-04-20 | $139.70 | $145.27 | $139.70 | $145.27 | $142.82 | 14,542 |
2017-04-19 | $136.95 | $140.25 | $135.46 | $139.20 | $136.86 | 12,163 |
2017-04-18 | $135.48 | $136.95 | $135.31 | $136.48 | $134.18 | 6,248 |
2017-04-17 | $131.47 | $135.69 | $131.47 | $135.58 | $133.30 | 9,760 |
2017-04-13 | $129.01 | $131.85 | $129.01 | $131.00 | $128.79 | 11,194 |
2017-04-12 | $127.50 | $130.90 | $127.50 | $130.00 | $127.81 | 18,293 |
2017-04-11 | $128.50 | $128.91 | $127.03 | $127.40 | $125.25 | 6,886 |
2017-04-10 | $128.45 | $129.42 | $127.05 | $128.13 | $125.97 | 7,513 |
2017-04-07 | $127.51 | $129.10 | $127.51 | $128.42 | $126.26 | 7,127 |
2017-04-06 | $125.07 | $128.39 | $122.44 | $128.00 | $125.84 | 11,091 |
2017-04-05 | $124.14 | $124.75 | $123.67 | $124.32 | $122.23 | 11,366 |
2017-04-04 | $123.55 | $124.44 | $122.80 | $124.37 | $122.27 | 10,021 |
2017-04-03 | $121.84 | $123.00 | $120.69 | $122.66 | $120.59 | 9,004 |
2017-03-31 | $121.75 | $122.80 | $121.00 | $122.70 | $120.63 | 8,446 |
2017-03-30 | $121.95 | $123.28 | $121.79 | $122.32 | $120.26 | 15,987 |
2017-03-29 | $122.18 | $123.29 | $122.00 | $122.02 | $119.96 | 4,852 |
2017-03-28 | $121.00 | $123.01 | $121.00 | $122.55 | $120.49 | 11,367 |
2017-03-27 | $117.71 | $121.38 | $117.71 | $120.74 | $118.71 | 8,820 |
2017-03-24 | $119.15 | $120.94 | $119.15 | $120.01 | $117.99 | 11,276 |
2017-03-23 | $118.55 | $119.87 | $118.55 | $118.83 | $116.83 | 11,053 |
2017-03-22 | $121.05 | $121.91 | $118.27 | $119.09 | $117.08 | 11,876 |
2017-03-21 | $122.00 | $123.18 | $121.00 | $121.56 | $119.51 | 19,563 |
2017-03-20 | $123.61 | $124.55 | $121.02 | $122.98 | $120.91 | 14,468 |
2017-03-17 | $123.66 | $125.00 | $122.17 | $123.61 | $121.53 | 33,278 |
2017-03-16 | $122.66 | $124.27 | $122.66 | $124.27 | $122.18 | 4,177 |
2017-03-15 | $120.94 | $122.89 | $120.94 | $122.36 | $120.30 | 11,034 |
2017-03-14 | $120.63 | $121.61 | $120.06 | $120.84 | $118.80 | 8,111 |
2017-03-13 | $123.52 | $124.95 | $117.58 | $122.74 | $120.67 | 8,823 |
2017-03-10 | $125.20 | $125.35 | $122.54 | $123.83 | $121.74 | 7,421 |
2017-03-09 | $125.10 | $125.90 | $125.00 | $125.00 | $122.89 | 7,512 |
2017-03-08 | $125.06 | $125.91 | $125.00 | $125.00 | $122.89 | 9,671 |
2017-03-07 | $125.45 | $126.45 | $125.41 | $126.00 | $123.88 | 8,251 |
2017-03-06 | $125.01 | $126.14 | $125.00 | $125.21 | $123.10 | 10,163 |
2017-03-03 | $125.64 | $126.17 | $125.16 | $125.66 | $123.54 | 4,687 |
2017-03-02 | $125.05 | $125.98 | $125.00 | $125.98 | $123.86 | 11,962 |
2017-03-01 | $125.65 | $127.64 | $125.05 | $125.46 | $123.35 | 17,404 |
2017-02-28 | $126.00 | $126.07 | $125.00 | $125.02 | $122.91 | 10,877 |
2017-02-27 | $125.59 | $127.40 | $125.53 | $126.97 | $124.83 | 7,976 |
2017-02-24 | $125.10 | $127.07 | $125.10 | $126.45 | $124.32 | 4,957 |
2017-02-23 | $125.00 | $126.09 | $125.00 | $125.52 | $123.25 | 9,488 |
2017-02-22 | $126.00 | $126.99 | $125.00 | $125.60 | $123.33 | 6,338 |
2017-02-21 | $125.00 | $125.87 | $122.80 | $125.41 | $123.14 | 38,170 |
2017-02-17 | $123.59 | $123.69 | $120.08 | $123.02 | $120.79 | 13,448 |
2017-02-16 | $121.37 | $122.61 | $120.71 | $122.20 | $119.99 | 5,227 |
2017-02-15 | $122.99 | $123.00 | $119.00 | $122.01 | $119.80 | 17,027 |
2017-02-14 | $120.97 | $123.50 | $120.57 | $123.20 | $120.97 | 7,590 |
2017-02-13 | $123.41 | $124.00 | $122.72 | $123.97 | $121.73 | 20,003 |
2017-02-10 | $122.20 | $123.80 | $122.20 | $123.40 | $121.17 | 2,546 |
2017-02-09 | $121.96 | $123.72 | $120.69 | $123.40 | $121.17 | 9,644 |
2017-02-08 | $123.09 | $123.09 | $119.40 | $121.30 | $119.11 | 11,383 |
2017-02-07 | $121.65 | $124.99 | $119.77 | $121.12 | $118.93 | 27,558 |
2017-02-06 | $127.02 | $128.01 | $122.22 | $124.00 | $121.76 | 17,808 |
2017-02-03 | $121.86 | $127.15 | $121.30 | $127.15 | $124.85 | 11,822 |
2017-02-02 | $119.90 | $124.47 | $118.05 | $121.01 | $118.82 | 23,379 |
2017-02-01 | $119.25 | $119.90 | $119.01 | $119.50 | $117.34 | 3,539 |
2017-01-31 | $118.00 | $119.14 | $116.15 | $119.14 | $116.98 | 12,048 |
2017-01-30 | $121.56 | $121.85 | $118.21 | $118.75 | $116.60 | 10,604 |
2017-01-27 | $120.48 | $121.79 | $119.00 | $119.70 | $117.53 | 4,018 |
2017-01-26 | $118.94 | $118.94 | $118.94 | $118.94 | $116.79 | 1,209 |
2017-01-25 | $120.95 | $123.16 | $120.14 | $120.84 | $118.65 | 7,968 |
2017-01-24 | $117.20 | $120.93 | $116.95 | $120.35 | $118.17 | 7,084 |
2017-01-23 | $117.53 | $118.01 | $116.56 | $116.56 | $114.45 | 9,757 |
2017-01-20 | $117.50 | $120.62 | $117.50 | $119.61 | $117.45 | 13,061 |
2017-01-19 | $120.00 | $120.86 | $113.57 | $117.25 | $115.13 | 31,076 |
2017-01-18 | $119.99 | $120.70 | $117.98 | $120.70 | $118.52 | 8,200 |
2017-01-17 | $118.00 | $118.81 | $117.88 | $118.04 | $115.90 | 10,766 |
2017-01-13 | $120.05 | $120.79 | $118.35 | $118.82 | $116.67 | 15,779 |
2017-01-12 | $121.05 | $121.97 | $120.21 | $120.78 | $118.60 | 6,410 |
2017-01-11 | $124.17 | $124.97 | $121.15 | $124.00 | $121.76 | 7,797 |
2017-01-10 | $121.99 | $124.71 | $121.99 | $124.49 | $122.24 | 5,182 |
2017-01-09 | $121.33 | $121.38 | $119.31 | $120.00 | $117.83 | 14,969 |
2017-01-06 | $123.20 | $124.01 | $121.00 | $121.13 | $118.94 | 5,233 |
2017-01-05 | $125.62 | $125.62 | $123.05 | $124.40 | $122.15 | 3,922 |
2017-01-04 | $125.46 | $127.04 | $125.46 | $125.59 | $123.32 | 5,176 |
2017-01-03 | $123.00 | $124.56 | $120.80 | $123.74 | $121.50 | 8,282 |
2016-12-30 | $124.21 | $124.21 | $119.87 | $122.75 | $120.53 | 16,850 |
2016-12-29 | $123.51 | $123.98 | $119.80 | $121.87 | $119.67 | 11,379 |
2016-12-28 | $126.60 | $130.32 | $122.96 | $123.30 | $121.07 | 13,010 |
2016-12-27 | $128.48 | $129.19 | $125.01 | $125.64 | $123.37 | 21,169 |
2016-12-23 | $127.00 | $131.15 | $126.90 | $127.90 | $125.59 | 40,826 |
2016-12-22 | $126.95 | $131.37 | $125.55 | $127.55 | $125.24 | 16,486 |
2016-12-21 | $127.31 | $128.11 | $124.26 | $127.00 | $124.70 | 6,227 |
2016-12-20 | $126.58 | $131.38 | $124.68 | $128.36 | $126.04 | 11,862 |
2016-12-19 | $127.37 | $129.16 | $125.53 | $125.81 | $123.53 | 10,178 |
2016-12-16 | $133.19 | $133.25 | $126.04 | $127.69 | $125.38 | 22,780 |
2016-12-15 | $133.50 | $136.11 | $131.86 | $132.13 | $129.74 | 14,503 |
2016-12-14 | $132.32 | $134.59 | $131.30 | $132.15 | $129.76 | 9,473 |
2016-12-13 | $129.36 | $136.29 | $129.36 | $134.57 | $132.14 | 7,305 |
2016-12-12 | $130.87 | $134.29 | $130.28 | $130.50 | $128.14 | 5,441 |
2016-12-09 | $129.49 | $134.69 | $129.48 | $133.37 | $130.96 | 11,138 |
2016-12-08 | $132.20 | $134.78 | $130.66 | $131.59 | $129.21 | 14,058 |
2016-12-07 | $126.08 | $132.38 | $124.35 | $132.01 | $129.62 | 12,504 |
2016-12-06 | $125.39 | $125.84 | $122.30 | $124.82 | $122.56 | 10,504 |
2016-12-05 | $120.09 | $124.63 | $120.09 | $123.07 | $120.84 | 9,633 |
2016-12-02 | $121.88 | $122.75 | $120.01 | $120.01 | $117.84 | 6,196 |
2016-12-01 | $127.85 | $127.85 | $122.06 | $122.21 | $120.00 | 5,770 |
2016-11-30 | $128.23 | $130.78 | $124.04 | $124.06 | $121.82 | 27,205 |
2016-11-29 | $129.07 | $130.32 | $128.07 | $128.07 | $125.75 | 7,552 |
2016-11-28 | $130.15 | $136.40 | $127.70 | $129.00 | $126.67 | 13,475 |
2016-11-25 | $132.99 | $133.20 | $129.59 | $131.82 | $129.28 | 4,425 |
2016-11-23 | $135.78 | $137.20 | $130.98 | $134.80 | $132.20 | 19,439 |
2016-11-22 | $135.27 | $135.71 | $133.00 | $135.58 | $132.96 | 18,111 |
2016-11-21 | $131.30 | $135.67 | $131.30 | $134.85 | $132.25 | 13,414 |
2016-11-18 | $132.00 | $134.34 | $124.98 | $131.29 | $128.76 | 33,848 |
2016-11-17 | $126.54 | $133.01 | $126.54 | $132.10 | $129.55 | 19,716 |
2016-11-16 | $125.96 | $127.96 | $125.64 | $127.67 | $125.21 | 8,910 |
2016-11-15 | $125.02 | $126.90 | $109.14 | $126.00 | $123.57 | 11,859 |
2016-11-14 | $125.00 | $126.00 | $121.98 | $124.42 | $122.02 | 16,301 |
2016-11-11 | $118.00 | $124.94 | $118.00 | $124.49 | $122.09 | 18,935 |
2016-11-10 | $115.49 | $120.26 | $115.40 | $119.60 | $117.29 | 12,804 |
2016-11-09 | $118.39 | $120.77 | $110.99 | $120.17 | $117.85 | 20,452 |
2016-11-08 | $118.40 | $119.85 | $117.81 | $118.99 | $116.69 | 10,155 |
2016-11-07 | $121.40 | $122.52 | $118.71 | $120.45 | $118.12 | 17,013 |
2016-11-04 | $121.81 | $122.54 | $119.35 | $121.38 | $119.04 | 25,890 |
2016-11-03 | $122.11 | $122.11 | $118.26 | $119.77 | $117.46 | 13,015 |
2016-11-02 | $113.40 | $126.46 | $113.40 | $121.62 | $119.27 | 6,909 |
2016-11-01 | $126.39 | $126.39 | $121.37 | $121.40 | $119.06 | 5,977 |
2016-10-31 | $125.04 | $128.77 | $122.75 | $126.24 | $123.80 | 15,056 |
2016-10-28 | $125.04 | $129.72 | $125.01 | $127.89 | $125.42 | 7,394 |
2016-10-27 | $125.00 | $127.15 | $122.80 | $125.53 | $123.11 | 9,615 |
2016-10-26 | $122.34 | $125.15 | $122.34 | $123.77 | $121.38 | 7,551 |
2016-10-25 | $120.14 | $126.28 | $120.14 | $125.80 | $123.37 | 3,436 |
2016-10-24 | $117.51 | $126.10 | $117.51 | $124.23 | $121.83 | 7,073 |
2016-10-21 | $119.80 | $122.23 | $118.26 | $121.50 | $119.15 | 7,597 |
2016-10-20 | $117.90 | $120.95 | $117.90 | $120.93 | $118.60 | 5,129 |
2016-10-19 | $115.63 | $119.99 | $115.63 | $119.65 | $117.34 | 6,061 |
2016-10-18 | $118.18 | $118.28 | $118.12 | $118.12 | $115.84 | 2,727 |
2016-10-17 | $115.01 | $117.95 | $115.01 | $117.37 | $115.10 | 4,505 |
2016-10-14 | $117.54 | $117.54 | $115.40 | $117.21 | $114.95 | 6,627 |
2016-10-13 | $121.23 | $121.23 | $117.00 | $117.00 | $114.74 | 7,575 |
2016-10-12 | $123.36 | $123.36 | $120.25 | $121.48 | $119.13 | 8,325 |
2016-10-11 | $122.33 | $123.24 | $119.01 | $122.57 | $120.20 | 17,662 |
2016-10-10 | $121.00 | $122.75 | $120.24 | $121.99 | $119.63 | 9,989 |
2016-10-07 | $119.20 | $121.40 | $119.20 | $120.60 | $118.27 | 7,849 |
2016-10-06 | $116.68 | $120.76 | $116.16 | $119.89 | $117.58 | 7,211 |
2016-10-05 | $117.71 | $118.99 | $115.76 | $118.36 | $116.08 | 9,171 |
2016-10-04 | $115.26 | $117.48 | $114.59 | $116.56 | $114.31 | 15,612 |
2016-10-03 | $112.62 | $115.85 | $112.42 | $115.31 | $113.08 | 9,466 |
2016-09-30 | $114.02 | $114.90 | $111.44 | $114.36 | $112.15 | 16,810 |
2016-09-29 | $114.50 | $114.50 | $110.40 | $111.50 | $109.35 | 2,893 |
2016-09-28 | $113.86 | $113.86 | $112.90 | $113.40 | $111.21 | 5,936 |
2016-09-27 | $111.47 | $113.45 | $110.40 | $112.60 | $110.43 | 10,191 |
2016-09-26 | $115.74 | $115.74 | $111.67 | $111.69 | $109.53 | 10,006 |
2016-09-23 | $114.03 | $115.75 | $114.03 | $115.50 | $113.27 | 7,581 |
2016-09-22 | $115.50 | $116.00 | $114.93 | $115.98 | $113.74 | 13,350 |
2016-09-21 | $113.99 | $115.48 | $112.45 | $115.26 | $113.03 | 17,698 |
2016-09-20 | $112.53 | $114.09 | $112.53 | $113.69 | $111.50 | 6,180 |
2016-09-19 | $114.51 | $115.40 | $112.21 | $112.98 | $110.80 | 9,179 |
2016-09-16 | $115.50 | $115.50 | $113.38 | $113.40 | $111.21 | 31,938 |
2016-09-15 | $115.35 | $115.71 | $115.07 | $115.51 | $113.28 | 9,541 |
2016-09-14 | $115.85 | $115.96 | $114.97 | $115.55 | $113.32 | 9,707 |
2016-09-13 | $114.97 | $115.65 | $114.80 | $115.15 | $112.93 | 10,346 |
2016-09-12 | $107.98 | $115.67 | $107.98 | $115.47 | $113.24 | 15,760 |
2016-09-09 | $115.00 | $116.47 | $114.38 | $115.39 | $113.16 | 9,134 |
2016-09-08 | $116.76 | $117.05 | $115.09 | $115.29 | $113.06 | 5,771 |
2016-09-07 | $113.79 | $116.51 | $113.79 | $115.08 | $112.86 | 12,111 |
2016-09-06 | $112.99 | $115.33 | $112.99 | $114.44 | $112.23 | 11,820 |
2016-09-02 | $113.50 | $113.70 | $110.43 | $112.17 | $110.00 | 18,125 |
2016-09-01 | $112.40 | $113.42 | $110.53 | $113.38 | $111.19 | 11,429 |
2016-08-31 | $108.76 | $112.39 | $103.51 | $112.36 | $110.19 | 11,106 |
2016-08-30 | $109.46 | $111.67 | $109.46 | $110.70 | $108.56 | 9,645 |
2016-08-29 | $108.23 | $111.26 | $108.23 | $110.40 | $108.27 | 6,383 |
2016-08-26 | $107.22 | $108.99 | $107.22 | $108.18 | $105.94 | 6,444 |
2016-08-25 | $105.45 | $106.68 | $105.28 | $105.79 | $103.60 | 7,056 |
2016-08-24 | $104.88 | $105.83 | $104.25 | $105.44 | $103.25 | 9,969 |
2016-08-23 | $103.45 | $104.38 | $103.45 | $104.03 | $101.87 | 7,042 |
2016-08-22 | $103.42 | $104.10 | $103.29 | $103.75 | $101.60 | 6,417 |
2016-08-19 | $102.95 | $104.55 | $102.62 | $104.45 | $102.29 | 6,954 |
2016-08-18 | $102.99 | $104.91 | $102.50 | $103.14 | $101.00 | 6,582 |
2016-08-17 | $104.25 | $104.25 | $102.14 | $102.95 | $100.82 | 17,054 |
2016-08-16 | $104.36 | $105.01 | $104.21 | $104.55 | $102.38 | 10,888 |
2016-08-15 | $103.87 | $105.48 | $103.87 | $104.97 | $102.79 | 16,207 |
2016-08-12 | $104.98 | $104.98 | $103.01 | $103.43 | $101.29 | 19,275 |
2016-08-11 | $103.23 | $104.90 | $102.52 | $104.72 | $102.55 | 12,017 |
2016-08-10 | $103.00 | $105.75 | $103.00 | $103.88 | $101.73 | 27,760 |
2016-08-09 | $103.00 | $104.50 | $103.00 | $103.77 | $101.62 | 10,119 |
2016-08-08 | $106.56 | $106.56 | $102.19 | $103.72 | $101.57 | 30,361 |
2016-08-05 | $104.01 | $111.50 | $103.07 | $107.28 | $105.06 | 30,079 |
2016-08-04 | $104.63 | $107.59 | $102.85 | $103.37 | $101.23 | 23,326 |
2016-08-03 | $108.01 | $108.68 | $103.30 | $105.13 | $102.95 | 36,171 |
2016-08-02 | $114.99 | $114.99 | $108.27 | $108.27 | $106.03 | 19,629 |
2016-08-01 | $115.99 | $116.64 | $114.01 | $114.10 | $111.74 | 11,965 |
2016-07-29 | $119.11 | $120.05 | $115.63 | $115.63 | $113.23 | 29,243 |
2016-07-28 | $121.00 | $123.30 | $117.00 | $119.55 | $117.07 | 25,299 |
2016-07-27 | $120.23 | $120.91 | $119.33 | $120.85 | $118.35 | 9,196 |
2016-07-26 | $117.20 | $119.99 | $117.20 | $119.97 | $117.48 | 14,102 |
2016-07-25 | $122.67 | $122.67 | $117.77 | $118.41 | $115.96 | 29,577 |
2016-07-22 | $124.20 | $124.24 | $121.00 | $123.05 | $120.50 | 7,598 |
2016-07-21 | $122.16 | $123.29 | $122.00 | $123.13 | $120.58 | 12,588 |
2016-07-20 | $120.39 | $123.60 | $115.21 | $122.90 | $120.35 | 18,174 |
2016-07-19 | $122.04 | $123.02 | $116.25 | $121.35 | $118.84 | 24,046 |
2016-07-18 | $124.44 | $124.44 | $120.20 | $122.87 | $120.32 | 15,274 |
2016-07-15 | $127.93 | $127.93 | $124.54 | $124.57 | $121.99 | 11,645 |
2016-07-14 | $127.41 | $128.00 | $126.32 | $126.88 | $124.25 | 6,095 |
2016-07-13 | $126.96 | $127.40 | $125.47 | $126.57 | $123.95 | 7,701 |
2016-07-12 | $126.94 | $127.36 | $126.28 | $126.98 | $124.35 | 14,565 |
2016-07-11 | $125.83 | $126.90 | $125.10 | $125.83 | $123.22 | 18,059 |
2016-07-08 | $123.21 | $126.60 | $123.05 | $125.80 | $123.19 | 10,913 |
2016-07-07 | $121.70 | $123.99 | $121.36 | $123.12 | $120.57 | 13,457 |
2016-07-06 | $122.77 | $123.24 | $121.03 | $121.57 | $119.05 | 18,037 |
2016-07-05 | $123.51 | $124.00 | $121.96 | $122.80 | $120.26 | 7,632 |
2016-07-01 | $122.07 | $125.25 | $121.82 | $124.99 | $122.40 | 28,580 |
2016-06-30 | $121.39 | $124.13 | $120.00 | $123.00 | $120.45 | 21,994 |
2016-06-29 | $118.76 | $124.67 | $117.41 | $120.38 | $117.89 | 35,013 |
2016-06-28 | $120.56 | $121.00 | $117.84 | $118.55 | $116.09 | 13,075 |
2016-06-27 | $118.82 | $120.76 | $117.40 | $119.21 | $116.74 | 17,520 |
2016-06-24 | $118.21 | $122.98 | $113.55 | $120.34 | $117.85 | 44,611 |
2016-06-23 | $123.44 | $123.45 | $121.51 | $123.35 | $120.79 | 12,161 |
2016-06-22 | $122.18 | $123.00 | $120.43 | $121.46 | $118.94 | 22,461 |
2016-06-21 | $123.01 | $123.98 | $121.56 | $122.11 | $119.58 | 9,164 |
2016-06-20 | $124.38 | $125.85 | $122.00 | $122.73 | $120.19 | 11,007 |
2016-06-17 | $123.01 | $123.72 | $121.50 | $122.28 | $119.75 | 17,859 |
2016-06-16 | $121.85 | $124.76 | $121.85 | $123.38 | $120.82 | 10,172 |
2016-06-15 | $121.74 | $124.45 | $121.74 | $123.21 | $120.66 | 12,737 |
2016-06-14 | $121.50 | $123.60 | $121.50 | $121.87 | $119.34 | 10,086 |
2016-06-13 | $121.74 | $123.07 | $121.35 | $121.68 | $119.16 | 10,133 |
2016-06-10 | $126.49 | $126.49 | $121.06 | $122.52 | $119.98 | 31,499 |
2016-06-09 | $129.23 | $131.88 | $128.28 | $130.55 | $127.84 | 26,845 |
2016-06-08 | $127.62 | $130.92 | $126.60 | $129.66 | $126.97 | 49,824 |
2016-06-07 | $120.49 | $130.59 | $120.44 | $128.49 | $125.83 | 64,360 |
2016-06-06 | $113.45 | $120.50 | $111.03 | $120.01 | $117.52 | 48,928 |
2016-06-03 | $112.65 | $114.89 | $110.47 | $114.45 | $112.08 | 54,698 |
2016-06-02 | $105.20 | $116.88 | $105.20 | $112.75 | $110.41 | 84,822 |
2016-06-01 | $98.96 | $102.16 | $97.96 | $101.57 | $99.47 | 22,415 |
2016-05-31 | $101.98 | $102.50 | $98.09 | $98.63 | $96.59 | 13,264 |
2016-05-27 | $101.24 | $101.96 | $100.58 | $101.51 | $99.41 | 6,626 |
2016-05-26 | $101.70 | $102.21 | $100.30 | $100.99 | $98.90 | 12,799 |
2016-05-25 | $103.50 | $103.50 | $100.75 | $101.00 | $98.75 | 16,292 |
2016-05-24 | $101.51 | $103.59 | $100.90 | $102.93 | $100.64 | 26,112 |
2016-05-23 | $102.80 | $103.34 | $100.39 | $101.12 | $98.87 | 32,137 |
2016-05-20 | $101.24 | $104.15 | $100.99 | $102.34 | $100.06 | 51,024 |
2016-05-19 | $105.30 | $105.65 | $100.35 | $100.65 | $98.41 | 48,340 |
2016-05-18 | $103.64 | $106.34 | $103.64 | $105.88 | $103.52 | 36,715 |
2016-05-17 | $109.55 | $109.55 | $103.32 | $103.50 | $101.19 | 51,498 |
2016-05-16 | $108.21 | $108.77 | $107.21 | $107.99 | $105.58 | 31,257 |
2016-05-13 | $106.55 | $108.95 | $106.02 | $107.79 | $105.39 | 64,892 |
2016-05-12 | $106.81 | $108.03 | $105.04 | $106.43 | $104.06 | 37,384 |
2016-05-11 | $107.26 | $108.25 | $104.75 | $105.10 | $102.76 | 51,667 |
2016-05-10 | $108.55 | $108.97 | $104.82 | $107.52 | $105.13 | 50,342 |
2016-05-09 | $106.15 | $109.80 | $106.15 | $107.69 | $105.29 | 72,791 |
2016-05-06 | $103.17 | $107.15 | $103.17 | $106.47 | $104.10 | 59,595 |
2016-05-05 | $102.52 | $105.60 | $101.70 | $103.40 | $101.10 | 82,267 |
2016-05-04 | $101.62 | $104.40 | $100.66 | $101.73 | $99.46 | 38,265 |
2016-05-03 | $101.22 | $104.13 | $100.45 | $101.91 | $99.64 | 27,783 |
2016-05-02 | $100.96 | $103.49 | $100.01 | $102.29 | $100.01 | 31,125 |
2016-04-29 | $102.55 | $102.65 | $100.34 | $100.78 | $98.54 | 34,949 |
2016-04-28 | $101.00 | $102.80 | $99.25 | $101.69 | $99.43 | 40,344 |
2016-04-27 | $100.00 | $101.90 | $99.18 | $101.30 | $99.04 | 52,055 |
2016-04-26 | $98.36 | $100.98 | $95.83 | $100.29 | $98.06 | 79,764 |
2016-04-25 | $98.48 | $98.60 | $95.85 | $96.82 | $94.66 | 48,843 |
2016-04-22 | $97.75 | $100.00 | $96.36 | $98.88 | $96.68 | 47,736 |
2016-04-21 | $95.46 | $98.26 | $95.00 | $96.70 | $94.55 | 40,269 |
2016-04-20 | $95.90 | $95.90 | $94.40 | $95.52 | $93.39 | 25,374 |
2016-04-19 | $95.83 | $97.43 | $94.05 | $96.02 | $93.88 | 45,745 |
2016-04-18 | $95.35 | $96.49 | $93.73 | $95.10 | $92.98 | 40,719 |
2016-04-15 | $97.30 | $100.13 | $94.24 | $95.80 | $93.67 | 73,042 |
2016-04-14 | $98.88 | $100.71 | $95.41 | $98.07 | $95.89 | 35,315 |
2016-04-13 | $98.12 | $100.31 | $95.57 | $99.29 | $97.08 | 56,405 |
2016-04-12 | $97.68 | $98.27 | $93.10 | $97.04 | $94.88 | 64,582 |
2016-04-11 | $96.13 | $98.54 | $96.13 | $96.93 | $94.77 | 30,599 |
2016-04-08 | $94.80 | $97.12 | $94.80 | $96.24 | $94.10 | 27,765 |
2016-04-07 | $98.90 | $98.90 | $91.98 | $93.35 | $91.27 | 33,393 |
2016-04-06 | $95.60 | $100.64 | $94.06 | $99.01 | $96.80 | 68,985 |
2016-04-05 | $100.01 | $101.00 | $93.99 | $95.33 | $93.21 | 51,658 |
2016-04-04 | $97.99 | $102.50 | $96.14 | $100.72 | $98.48 | 77,756 |
2016-04-01 | $95.93 | $100.19 | $93.00 | $97.78 | $95.60 | 60,949 |
2016-03-31 | $94.83 | $99.05 | $92.20 | $96.35 | $94.20 | 54,735 |
2016-03-30 | $92.54 | $96.86 | $92.54 | $94.63 | $92.52 | 62,265 |
2016-03-29 | $92.70 | $93.45 | $89.47 | $93.16 | $91.09 | 93,888 |
2016-03-28 | $90.77 | $93.52 | $88.40 | $93.19 | $91.11 | 68,993 |
2016-03-24 | $89.43 | $93.50 | $89.40 | $90.60 | $88.58 | 50,025 |
2016-03-23 | $91.40 | $93.94 | $89.53 | $89.91 | $87.91 | 65,641 |
2016-03-22 | $89.22 | $93.24 | $89.22 | $91.51 | $89.47 | 25,282 |
2016-03-21 | $91.53 | $95.54 | $89.17 | $90.35 | $88.34 | 29,448 |
2016-03-18 | $91.51 | $92.97 | $90.75 | $91.07 | $89.04 | 20,240 |
2016-03-17 | $91.20 | $91.20 | $88.12 | $90.92 | $88.89 | 27,925 |
2016-03-16 | $89.04 | $91.70 | $88.38 | $91.18 | $89.15 | 19,893 |
2016-03-15 | $91.18 | $91.28 | $87.32 | $88.60 | $86.63 | 33,831 |
2016-03-14 | $88.61 | $92.50 | $87.04 | $91.12 | $89.09 | 21,207 |
2016-03-11 | $86.41 | $88.29 | $85.00 | $88.00 | $86.04 | 15,897 |
2016-03-10 | $86.12 | $89.88 | $85.04 | $85.39 | $83.49 | 7,884 |
2016-03-09 | $86.07 | $88.62 | $85.55 | $87.30 | $85.36 | 3,578 |
2016-03-08 | $86.74 | $90.00 | $86.00 | $86.63 | $84.70 | 5,671 |
2016-03-07 | $85.85 | $90.00 | $85.85 | $89.40 | $87.41 | 6,020 |
2016-03-04 | $86.98 | $86.98 | $84.57 | $86.39 | $84.47 | 6,942 |
2016-03-03 | $85.43 | $87.84 | $84.51 | $86.02 | $84.10 | 5,467 |
2016-03-02 | $88.30 | $88.30 | $84.17 | $85.03 | $83.14 | 11,815 |
2016-03-01 | $91.80 | $91.80 | $87.10 | $88.47 | $86.50 | 20,943 |
2016-02-29 | $91.12 | $92.90 | $89.10 | $89.98 | $87.98 | 32,136 |
2016-02-26 | $90.80 | $93.43 | $88.09 | $91.86 | $89.81 | 8,792 |
2016-02-25 | $89.41 | $93.59 | $89.41 | $89.85 | $87.85 | 5,526 |
2016-02-24 | $95.76 | $95.76 | $89.50 | $90.37 | $88.20 | 10,555 |
2016-02-23 | $98.50 | $98.53 | $95.60 | $95.61 | $93.31 | 12,803 |
2016-02-22 | $98.43 | $100.21 | $97.69 | $98.37 | $96.01 | 20,723 |
2016-02-19 | $94.18 | $99.24 | $93.49 | $98.35 | $95.99 | 21,133 |
2016-02-18 | $89.93 | $95.95 | $89.93 | $94.51 | $92.24 | 15,918 |
2016-02-17 | $84.95 | $90.30 | $84.30 | $89.62 | $87.47 | 9,483 |
2016-02-16 | $82.34 | $84.68 | $81.21 | $84.00 | $81.98 | 11,541 |
2016-02-12 | $79.79 | $83.84 | $79.79 | $82.39 | $80.41 | 3,291 |
2016-02-11 | $80.27 | $80.99 | $80.00 | $80.39 | $78.46 | 5,607 |
2016-02-10 | $80.15 | $81.52 | $77.00 | $80.51 | $78.58 | 17,139 |
2016-02-09 | $80.72 | $80.72 | $78.10 | $78.14 | $76.26 | 5,892 |
2016-02-08 | $81.21 | $82.44 | $78.91 | $80.65 | $78.71 | 15,970 |
2016-02-05 | $91.89 | $91.89 | $81.75 | $82.50 | $80.51 | 9,899 |
2016-02-04 | $97.56 | $99.50 | $91.17 | $91.17 | $88.98 | 15,026 |
2016-02-03 | $102.65 | $106.00 | $96.76 | $98.50 | $96.13 | 21,106 |
2016-02-02 | $100.20 | $103.65 | $95.19 | $101.11 | $98.68 | 16,285 |
2016-02-01 | $102.00 | $103.99 | $99.80 | $103.45 | $100.97 | 25,761 |
2016-01-29 | $97.19 | $105.51 | $80.00 | $104.00 | $101.50 | 25,827 |
2016-01-28 | $94.71 | $98.73 | $94.54 | $96.12 | $93.81 | 6,962 |
2016-01-27 | $98.40 | $98.40 | $93.65 | $95.99 | $93.69 | 4,298 |
2016-01-26 | $94.82 | $101.55 | $94.82 | $96.37 | $94.06 | 6,554 |
2016-01-25 | $93.29 | $97.20 | $92.19 | $93.79 | $91.54 | 9,168 |
2016-01-22 | $91.96 | $94.37 | $91.85 | $93.15 | $90.91 | 10,101 |
2016-01-21 | $87.00 | $91.23 | $87.00 | $90.49 | $88.32 | 4,494 |
2016-01-20 | $84.64 | $90.20 | $83.31 | $89.34 | $87.19 | 17,087 |
2016-01-19 | $85.72 | $94.29 | $82.87 | $85.43 | $83.38 | 8,408 |
2016-01-15 | $80.12 | $86.70 | $80.02 | $83.09 | $81.09 | 30,455 |
2016-01-14 | $85.77 | $85.77 | $82.02 | $82.55 | $80.57 | 28,459 |
2016-01-13 | $83.80 | $86.66 | $80.50 | $84.20 | $82.18 | 24,775 |
2016-01-12 | $84.83 | $85.99 | $82.72 | $83.85 | $81.84 | 18,674 |
2016-01-11 | $85.21 | $87.10 | $81.45 | $85.10 | $83.06 | 44,859 |
2016-01-08 | $88.12 | $90.59 | $84.12 | $84.96 | $82.92 | 20,985 |
2016-01-07 | $91.09 | $91.09 | $86.72 | $87.75 | $85.64 | 26,376 |
2016-01-06 | $92.41 | $95.10 | $89.47 | $90.70 | $88.52 | 22,703 |
2016-01-05 | $98.81 | $101.03 | $91.74 | $95.00 | $92.72 | 13,906 |
2016-01-04 | $98.34 | $101.66 | $98.09 | $100.10 | $97.70 | 17,078 |
2015-12-31 | $99.02 | $101.82 | $91.69 | $99.50 | $97.11 | 57,395 |
2015-12-30 | $98.12 | $101.10 | $98.00 | $99.00 | $96.62 | 14,388 |
2015-12-29 | $95.80 | $102.27 | $95.62 | $98.09 | $95.73 | 8,378 |
2015-12-28 | $95.90 | $97.45 | $92.30 | $94.66 | $92.39 | 11,127 |
2015-12-24 | $92.56 | $97.19 | $92.56 | $95.63 | $93.33 | 11,133 |
2015-12-23 | $90.54 | $93.27 | $90.50 | $92.47 | $90.25 | 11,985 |
2015-12-22 | $91.51 | $95.38 | $89.71 | $91.20 | $89.01 | 20,090 |
2015-12-21 | $98.08 | $98.67 | $93.83 | $94.99 | $92.71 | 22,306 |
2015-12-18 | $97.99 | $97.99 | $95.70 | $97.30 | $94.96 | 29,543 |
2015-12-17 | $101.07 | $103.54 | $97.07 | $98.60 | $96.23 | 13,734 |
2015-12-16 | $101.11 | $105.07 | $99.90 | $100.50 | $98.09 | 5,945 |
2015-12-15 | $104.95 | $109.22 | $99.90 | $101.11 | $98.68 | 41,614 |
2015-12-14 | $105.60 | $106.78 | $104.52 | $104.55 | $102.04 | 25,851 |
2015-12-11 | $106.60 | $107.07 | $105.43 | $106.15 | $103.60 | 10,698 |
2015-12-10 | $105.78 | $107.30 | $105.70 | $106.80 | $104.24 | 29,304 |
2015-12-09 | $107.54 | $109.23 | $106.05 | $106.50 | $103.94 | 26,613 |
2015-12-08 | $102.48 | $109.95 | $102.48 | $107.09 | $104.52 | 22,024 |
2015-12-07 | $102.80 | $104.43 | $102.16 | $102.76 | $100.29 | 10,588 |
2015-12-04 | $104.15 | $104.30 | $102.32 | $103.29 | $100.81 | 8,310 |
2015-12-03 | $106.26 | $106.26 | $104.01 | $104.77 | $102.25 | 7,455 |
2015-12-02 | $104.54 | $107.00 | $103.81 | $106.36 | $103.81 | 25,308 |
2015-12-01 | $108.12 | $108.50 | $103.01 | $105.61 | $103.07 | 13,751 |
2015-11-30 | $109.53 | $111.23 | $106.27 | $108.20 | $105.60 | 12,481 |
2015-11-27 | $109.16 | $110.50 | $108.10 | $109.65 | $107.02 | 6,456 |
2015-11-25 | $108.66 | $109.50 | $108.18 | $108.40 | $105.80 | 7,435 |
2015-11-24 | $103.80 | $111.31 | $103.80 | $108.27 | $105.51 | 31,402 |
2015-11-23 | $108.04 | $108.19 | $102.87 | $104.64 | $101.98 | 32,146 |
2015-11-20 | $109.29 | $109.29 | $107.88 | $108.86 | $106.09 | 6,731 |
2015-11-19 | $107.62 | $110.55 | $107.33 | $108.51 | $105.75 | 9,576 |
2015-11-18 | $107.20 | $108.40 | $106.50 | $107.54 | $104.80 | 12,766 |
2015-11-17 | $108.20 | $108.20 | $106.06 | $106.90 | $104.18 | 15,389 |
2015-11-16 | $108.50 | $109.50 | $106.04 | $106.92 | $104.20 | 23,812 |
2015-11-13 | $105.66 | $109.05 | $105.66 | $108.30 | $105.54 | 27,523 |
2015-11-12 | $109.90 | $110.53 | $105.69 | $107.06 | $104.34 | 14,109 |
2015-11-11 | $110.29 | $111.63 | $106.61 | $109.20 | $106.42 | 15,470 |
2015-11-10 | $110.01 | $113.81 | $109.81 | $110.29 | $107.48 | 6,280 |
2015-11-09 | $112.00 | $113.40 | $109.19 | $110.00 | $107.20 | 2,985 |
2015-11-06 | $112.80 | $116.50 | $112.56 | $113.04 | $110.16 | 13,331 |
2015-11-05 | $114.20 | $115.99 | $112.10 | $113.74 | $110.85 | 23,936 |
2015-11-04 | $113.75 | $116.58 | $112.51 | $114.48 | $111.57 | 54,888 |
2015-11-03 | $110.80 | $114.98 | $110.80 | $113.95 | $111.05 | 14,310 |
2015-11-02 | $111.45 | $112.95 | $110.13 | $111.49 | $108.65 | 9,854 |
2015-10-30 | $115.50 | $115.51 | $111.85 | $111.85 | $109.00 | 5,334 |
2015-10-29 | $112.47 | $112.90 | $111.49 | $112.03 | $109.18 | 13,711 |
2015-10-28 | $113.75 | $113.75 | $109.98 | $112.47 | $109.61 | 20,580 |
2015-10-27 | $109.74 | $114.09 | $108.01 | $113.05 | $110.17 | 20,135 |
2015-10-26 | $111.85 | $113.65 | $111.10 | $111.96 | $109.11 | 6,436 |
2015-10-23 | $106.78 | $116.21 | $106.78 | $112.47 | $109.61 | 13,581 |
2015-10-22 | $109.51 | $115.15 | $108.10 | $109.68 | $106.89 | 12,898 |
2015-10-21 | $107.60 | $110.45 | $105.03 | $107.45 | $104.72 | 14,474 |
2015-10-20 | $109.11 | $111.00 | $107.99 | $108.80 | $106.03 | 9,420 |
2015-10-19 | $108.35 | $108.90 | $108.35 | $108.90 | $106.13 | 1,253 |
2015-10-16 | $107.93 | $114.58 | $106.39 | $109.04 | $106.26 | 17,621 |
2015-10-15 | $106.42 | $108.60 | $103.20 | $107.47 | $104.73 | 6,338 |
2015-10-14 | $108.58 | $108.58 | $106.63 | $107.10 | $104.37 | 3,246 |
2015-10-13 | $101.27 | $109.55 | $101.27 | $108.60 | $105.84 | 2,030 |
2015-10-12 | $111.79 | $111.88 | $102.93 | $111.05 | $108.22 | 5,115 |
2015-10-09 | $110.19 | $112.81 | $110.19 | $112.81 | $109.94 | 1,610 |
2015-10-08 | $111.12 | $112.94 | $100.11 | $112.93 | $110.06 | 4,683 |
2015-10-07 | $108.70 | $111.89 | $108.70 | $111.89 | $109.04 | 2,639 |
2015-10-06 | $112.30 | $112.30 | $106.36 | $108.49 | $105.73 | 16,302 |
2015-10-05 | $114.35 | $119.54 | $109.18 | $112.39 | $109.53 | 6,471 |
2015-10-02 | $114.49 | $114.49 | $110.01 | $113.68 | $110.79 | 2,369 |
2015-10-01 | $112.40 | $113.77 | $109.41 | $113.77 | $110.87 | 8,358 |
2015-09-30 | $110.69 | $111.55 | $102.91 | $111.40 | $108.56 | 17,231 |
2015-09-29 | $104.80 | $111.20 | $103.78 | $109.35 | $106.57 | 5,785 |
2015-09-28 | $105.53 | $107.88 | $104.59 | $105.51 | $102.82 | 8,875 |
2015-09-25 | $110.62 | $110.62 | $105.00 | $105.51 | $102.82 | 19,865 |
2015-09-24 | $107.09 | $112.97 | $107.00 | $109.80 | $107.01 | 13,927 |
2015-09-23 | $107.28 | $108.84 | $105.77 | $107.72 | $104.98 | 9,239 |
2015-09-22 | $107.25 | $109.49 | $105.86 | $107.21 | $104.48 | 8,293 |
2015-09-21 | $111.01 | $113.07 | $108.76 | $109.65 | $106.86 | 5,957 |
2015-09-18 | $111.66 | $114.50 | $110.39 | $111.67 | $108.83 | 9,561 |
2015-09-17 | $112.62 | $114.26 | $110.77 | $113.38 | $110.49 | 8,597 |
2015-09-16 | $111.01 | $118.50 | $110.12 | $112.85 | $109.98 | 9,549 |
2015-09-15 | $109.35 | $112.73 | $109.35 | $111.50 | $108.66 | 13,374 |
2015-09-14 | $109.45 | $112.23 | $106.26 | $109.89 | $107.09 | 2,353 |
2015-09-11 | $108.42 | $112.25 | $108.19 | $110.24 | $107.43 | 6,195 |
2015-09-10 | $109.59 | $109.59 | $105.01 | $109.10 | $106.32 | 3,750 |
2015-09-09 | $110.99 | $110.99 | $107.00 | $109.20 | $106.42 | 5,733 |
2015-09-08 | $109.64 | $111.50 | $109.64 | $110.39 | $107.58 | 4,881 |
Mesa Laboratories Inc (MLAB) News Headlines
Recent Mesa Laboratories Inc (MLAB) News
Similar Companies to Mesa Laboratories Inc (MLAB) in the Scientific & Technical Instruments Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Fortive Corp | FTV | Scientific & Technical Instruments | Technology | 28,000 |
Sensata Technologies Holding Plc | ST | Scientific & Technical Instruments | Technology | 19,200 |
Teledyne Technologies Inc | TDY | Scientific & Technical Instruments | Technology | 13,000 |
Garmin Ltd | GRMN | Scientific & Technical Instruments | Technology | 11,430 |
Keysight Technologies Inc | KEYS | Scientific & Technical Instruments | Technology | 11,400 |
MKS Instruments Inc | MKSI | Scientific & Technical Instruments | Technology | 11,000 |
Ii-Vi Inc | IIVI | Scientific & Technical Instruments | Technology | 10,000 |
Trimble Inc | TRMB | Scientific & Technical Instruments | Technology | 9,000 |
Itron Inc | ITRI | Scientific & Technical Instruments | Technology | 7,100 |
Esco Technologies Inc | ESE | Scientific & Technical Instruments | Technology | 5,500 |