Marsh & McLennan Cos. Inc (MMC) Exchange: NYSE

Data as of March 28, 2024

$204.42 ($-1.01) -0.49%

Marsh & McLennan Cos. Inc - Daily Information
Click for more stock information on Marsh & McLennan Cos. Inc.
Daily Information Data
Date March 28, 2024
Open $206.23
Previous Close $204.42
High $206.74
Low $204.26
Adjusted Open $206.23
Previous Adjusted Close $204.42
Adjusted High $206.74
Adjusted Low $204.26

About Marsh & McLennan Cos. Inc (MMC)

Marsh & McLennan Cos. Inc (MMC) is a global professional services firm that provides advice and solutions in the areas of risk, strategy, and people. The company was founded in 1905, and has since grown to be one of the world's leading providers of risk and insurance services, consulting and technology, and human and capital resources solutions, among other offerings. As of 2020, they employ over 65,000 people across 34 countries, with a revenue of 34.3 billion USD, representing a 22% increase in comparison to 2018.

Historical Stock Data for Marsh & McLennan Cos. Inc (MMC)

Date Open High Low Close Adj.Close Volume
2024-03-22 $206.23 $206.74 $204.26 $204.42 $204.42 1,952,787
2024-03-21 $206.03 $207.22 $204.81 $205.43 $205.43 2,357,202
2024-03-20 $206.87 $207.73 $206.07 $206.45 $206.45 2,202,480
2024-03-19 $207.69 $207.75 $205.86 $206.68 $206.68 1,636,220
2024-03-18 $206.54 $207.83 $205.81 $206.90 $206.90 1,190,101
2024-03-15 $205.80 $209.19 $205.01 $206.34 $206.34 2,766,480
2024-03-14 $209.16 $209.20 $206.87 $207.74 $207.74 1,161,739
2024-03-13 $207.50 $207.95 $206.05 $207.90 $207.90 893,384
2024-03-12 $206.00 $207.74 $205.43 $207.35 $207.35 1,079,395
2024-03-11 $204.90 $206.01 $204.41 $205.96 $205.96 906,372
2024-03-08 $203.69 $205.68 $202.99 $205.15 $205.15 1,026,961
2024-03-07 $204.00 $204.98 $203.11 $204.29 $204.29 1,168,255
2024-03-06 $201.53 $203.96 $200.61 $203.64 $203.64 1,651,121
2024-03-05 $201.63 $203.00 $201.24 $201.90 $201.90 1,177,147
2024-03-04 $200.79 $201.99 $199.76 $201.88 $201.88 1,637,693
2024-03-01 $201.81 $202.66 $200.90 $202.00 $202.00 1,399,094
2024-02-29 $204.14 $205.99 $200.76 $202.27 $202.27 2,602,469
2024-02-28 $203.56 $206.18 $203.30 $206.08 $206.08 1,181,615
2024-02-27 $202.22 $203.82 $202.15 $203.23 $203.23 934,998
2024-02-26 $203.84 $204.55 $203.16 $203.50 $203.50 1,480,240
2024-02-23 $204.36 $204.67 $203.40 $203.65 $203.65 1,391,443
2024-02-22 $200.60 $204.52 $200.29 $204.26 $204.26 1,858,472
2024-02-21 $201.99 $202.13 $198.81 $199.83 $199.83 961,073
2024-02-20 $200.27 $201.61 $199.37 $200.89 $200.89 1,210,345
2024-02-16 $201.12 $201.93 $200.03 $200.30 $200.30 1,253,099
2024-02-15 $198.00 $202.00 $197.61 $200.99 $200.99 1,651,250
2024-02-14 $197.40 $197.82 $195.99 $197.72 $197.72 1,760,959
2024-02-13 $197.25 $198.00 $194.94 $196.47 $196.47 1,483,559
2024-02-12 $198.00 $198.00 $195.79 $196.19 $196.19 1,319,982
2024-02-09 $196.52 $197.92 $195.94 $197.91 $197.91 1,044,237
2024-02-08 $196.58 $196.89 $194.50 $196.80 $196.80 1,250,896
2024-02-07 $195.16 $196.79 $194.69 $195.73 $195.73 1,982,188
2024-02-06 $192.25 $194.78 $191.95 $194.50 $194.50 1,733,471
2024-02-05 $193.40 $193.52 $191.87 $192.24 $192.24 1,894,109
2024-02-02 $194.35 $195.50 $193.15 $193.36 $193.36 1,742,486
2024-02-01 $192.68 $193.81 $190.41 $193.74 $193.74 1,705,282
2024-01-31 $193.77 $195.71 $193.32 $193.84 $193.84 3,519,721
2024-01-30 $191.15 $193.14 $190.51 $193.03 $193.03 2,737,746
2024-01-29 $192.63 $192.91 $189.90 $190.99 $190.99 2,257,567
2024-01-26 $190.47 $193.04 $189.63 $192.99 $192.99 2,073,600
2024-01-25 $191.50 $192.38 $188.31 $191.09 $191.09 3,405,491
2024-01-24 $199.10 $199.60 $197.92 $198.69 $198.69 1,449,335
2024-01-23 $198.82 $200.01 $198.73 $199.12 $198.41 1,529,476
2024-01-22 $199.13 $199.53 $197.93 $198.44 $197.73 2,738,021
2024-01-19 $199.52 $200.32 $198.01 $199.10 $198.39 2,161,371
2024-01-18 $194.79 $198.67 $193.51 $198.48 $197.77 2,002,251
2024-01-17 $195.95 $198.93 $195.47 $196.34 $195.64 1,747,396
2024-01-16 $195.92 $197.13 $195.13 $195.65 $194.95 1,634,883
2024-01-12 $193.85 $196.44 $193.67 $195.94 $195.24 1,699,107
2024-01-11 $192.71 $193.99 $192.25 $192.86 $192.17 1,400,954
2024-01-10 $190.94 $192.59 $190.52 $192.44 $191.75 1,541,668
2024-01-09 $190.35 $191.14 $188.97 $191.09 $190.41 1,329,334
2024-01-08 $189.96 $191.69 $188.92 $191.60 $190.92 1,507,608
2024-01-05 $191.87 $192.43 $189.12 $190.84 $190.16 1,779,539
2024-01-04 $192.11 $193.46 $191.29 $191.49 $190.81 1,557,857
2024-01-03 $190.79 $191.85 $190.25 $191.32 $190.64 2,035,077
2024-01-02 $189.27 $190.88 $188.85 $190.17 $189.49 1,861,170
2023-12-29 $188.74 $189.64 $188.27 $189.47 $188.80 1,148,319
2023-12-28 $189.00 $189.79 $188.55 $188.79 $188.12 1,420,403
2023-12-27 $187.34 $188.60 $186.87 $188.51 $187.84 1,042,914
2023-12-26 $187.38 $187.69 $186.63 $187.50 $186.83 1,159,599
2023-12-22 $187.05 $188.10 $186.30 $187.90 $187.90 1,642,833
2023-12-21 $185.13 $187.10 $184.56 $186.82 $186.82 1,821,332
2023-12-20 $186.45 $187.84 $184.28 $185.39 $185.39 1,888,610
2023-12-19 $189.53 $190.60 $187.20 $187.76 $187.76 2,283,266
2023-12-18 $188.37 $190.50 $188.07 $189.76 $189.76 1,879,992
2023-12-15 $188.59 $188.77 $185.54 $187.12 $187.12 3,409,708
2023-12-14 $201.50 $201.50 $190.37 $191.27 $191.27 2,885,106
2023-12-13 $200.97 $202.81 $200.02 $201.86 $201.86 1,733,001
2023-12-12 $198.99 $201.47 $198.31 $201.15 $201.15 1,893,804
2023-12-11 $196.36 $198.83 $196.00 $198.65 $198.65 1,397,806
2023-12-08 $195.79 $196.62 $194.40 $195.67 $195.67 1,291,238
2023-12-07 $195.76 $196.58 $194.97 $195.45 $195.45 1,912,255
2023-12-06 $196.75 $197.26 $192.75 $195.43 $195.43 1,464,796
2023-12-05 $197.06 $197.41 $195.08 $196.35 $196.35 1,482,559
2023-12-04 $197.20 $198.41 $196.43 $197.35 $197.35 1,906,924
2023-12-01 $198.93 $199.19 $196.88 $197.40 $197.40 1,526,307
2023-11-30 $196.64 $199.62 $195.72 $199.42 $199.42 2,211,911
2023-11-29 $197.30 $197.95 $195.27 $196.33 $196.33 1,622,967
2023-11-28 $199.64 $200.50 $197.04 $197.26 $197.26 1,604,331
2023-11-27 $201.01 $201.48 $199.96 $200.24 $200.24 1,909,314
2023-11-24 $201.35 $201.96 $200.77 $200.93 $200.93 697,751
2023-11-22 $199.46 $200.33 $199.35 $200.17 $200.17 950,754
2023-11-21 $199.38 $200.79 $198.10 $199.05 $199.05 1,125,852
2023-11-20 $197.86 $199.45 $197.10 $198.67 $198.67 1,111,150
2023-11-17 $197.85 $199.23 $197.43 $197.86 $197.86 1,453,610
2023-11-16 $196.59 $199.44 $195.13 $198.32 $198.32 3,358,976
2023-11-15 $197.89 $198.43 $195.33 $195.48 $195.48 2,186,986
2023-11-14 $200.25 $201.00 $197.88 $198.09 $198.09 2,119,556
2023-11-13 $200.00 $200.86 $199.24 $200.17 $200.17 1,055,340
2023-11-10 $198.97 $200.68 $197.56 $200.45 $200.45 1,256,722
2023-11-09 $197.23 $198.84 $196.37 $197.89 $197.89 1,084,021
2023-11-08 $195.35 $197.23 $194.35 $196.71 $196.71 1,096,239
2023-11-07 $195.00 $195.34 $193.87 $194.63 $194.63 977,587
2023-11-06 $194.69 $195.56 $193.89 $194.60 $194.60 1,238,885
2023-11-03 $194.17 $194.40 $191.85 $193.93 $193.93 1,033,118
2023-11-02 $190.54 $193.59 $189.88 $193.45 $193.45 1,559,012
2023-11-01 $190.54 $190.93 $188.20 $190.05 $190.05 1,708,654
2023-10-31 $189.01 $189.93 $187.82 $189.65 $189.65 1,308,054
2023-10-30 $185.52 $188.91 $185.10 $188.27 $188.27 1,155,140
2023-10-27 $186.56 $187.15 $184.02 $184.90 $184.90 1,441,782
2023-10-26 $189.58 $191.04 $186.79 $187.12 $187.12 2,030,175
2023-10-25 $189.34 $191.63 $188.65 $188.88 $188.88 1,212,050
2023-10-24 $187.54 $189.44 $187.54 $188.98 $188.98 1,608,217
2023-10-23 $187.76 $189.09 $186.13 $186.42 $186.42 1,397,206
2023-10-20 $191.01 $192.33 $187.01 $187.67 $187.67 3,135,484
2023-10-19 $191.72 $193.24 $188.91 $191.00 $191.00 3,163,533
2023-10-18 $191.06 $191.84 $188.89 $189.65 $189.65 1,878,246
2023-10-17 $191.33 $191.99 $189.90 $190.90 $190.90 1,802,143
2023-10-16 $192.00 $193.47 $190.59 $192.50 $192.50 1,757,853
2023-10-13 $191.67 $193.07 $190.15 $190.94 $190.94 1,530,073
2023-10-12 $192.79 $193.38 $190.57 $190.93 $190.93 1,264,159
2023-10-11 $193.23 $193.56 $191.22 $192.90 $192.90 1,303,022
2023-10-10 $193.40 $193.60 $191.84 $192.62 $192.62 1,316,681
2023-10-09 $192.62 $193.74 $192.07 $193.08 $193.08 1,976,245
2023-10-06 $191.73 $194.71 $191.13 $193.35 $193.35 1,604,791
2023-10-05 $191.12 $193.05 $190.20 $191.92 $191.92 1,481,001
2023-10-04 $189.29 $191.67 $188.72 $191.12 $190.42 1,875,812
2023-10-03 $188.56 $189.69 $187.41 $188.73 $188.03 1,421,066
2023-10-02 $189.41 $190.89 $187.69 $188.77 $188.07 1,862,426
2023-09-29 $194.09 $195.16 $189.30 $190.30 $190.30 2,408,534
2023-09-28 $193.30 $194.74 $192.58 $193.40 $193.40 1,067,181
2023-09-27 $193.35 $193.94 $191.53 $192.98 $192.98 1,174,931
2023-09-26 $194.70 $195.40 $192.87 $193.50 $193.50 1,462,061
2023-09-25 $194.79 $195.64 $194.03 $195.40 $195.40 1,339,678
2023-09-22 $195.27 $196.76 $194.59 $195.51 $195.51 1,269,644
2023-09-21 $197.04 $197.49 $195.17 $195.21 $195.21 1,548,377
2023-09-20 $198.48 $199.20 $197.41 $197.47 $197.47 1,002,075
2023-09-19 $197.85 $198.66 $197.11 $198.15 $198.15 1,287,419
2023-09-18 $196.51 $198.27 $195.98 $197.73 $197.73 1,514,495
2023-09-15 $197.88 $198.78 $195.86 $196.19 $196.19 2,638,130
2023-09-14 $197.81 $198.73 $196.48 $198.55 $198.55 1,070,112
2023-09-13 $197.32 $197.92 $196.29 $196.78 $196.78 1,053,789
2023-09-12 $195.71 $197.28 $195.54 $196.84 $196.84 1,214,998
2023-09-11 $195.51 $196.16 $194.67 $195.69 $195.69 925,249
2023-09-08 $195.77 $196.20 $194.10 $194.76 $194.76 1,122,632
2023-09-07 $193.78 $195.98 $192.97 $195.70 $195.70 941,034
2023-09-06 $192.47 $194.45 $191.77 $193.93 $193.93 1,033,929
2023-09-05 $195.64 $195.71 $192.89 $192.96 $192.96 1,360,419
2023-09-01 $195.82 $196.82 $195.45 $195.77 $195.77 930,091
2023-08-31 $196.61 $196.79 $194.73 $194.99 $194.99 2,034,346
2023-08-30 $196.82 $197.79 $195.84 $196.15 $196.15 1,716,389
2023-08-29 $194.90 $196.68 $193.71 $196.61 $196.61 1,249,130
2023-08-28 $194.49 $195.05 $193.48 $194.77 $194.77 1,567,672
2023-08-25 $192.92 $195.04 $192.30 $194.21 $194.21 1,155,288
2023-08-24 $192.51 $193.18 $191.68 $191.79 $191.79 1,071,739
2023-08-23 $190.52 $192.27 $189.90 $192.08 $192.08 941,426
2023-08-22 $189.62 $190.32 $189.01 $189.52 $189.52 940,080
2023-08-21 $190.00 $190.35 $187.56 $189.19 $189.19 919,480
2023-08-18 $187.75 $190.16 $187.75 $188.84 $188.84 1,307,578
2023-08-17 $190.55 $191.25 $188.71 $188.74 $188.74 1,142,321
2023-08-16 $190.56 $192.12 $190.22 $190.25 $190.25 1,071,214
2023-08-15 $190.83 $192.03 $190.04 $190.14 $190.14 987,733
2023-08-14 $191.76 $192.98 $191.36 $192.20 $192.20 1,400,450
2023-08-11 $191.28 $192.08 $190.06 $191.85 $191.85 974,012
2023-08-10 $191.54 $193.83 $190.06 $190.79 $190.79 1,030,676
2023-08-09 $189.00 $191.76 $188.76 $190.73 $190.73 1,416,662
2023-08-08 $191.52 $191.84 $189.31 $189.41 $189.41 816,872
2023-08-07 $190.65 $192.44 $190.19 $192.05 $192.05 866,708
2023-08-04 $191.07 $192.87 $189.20 $189.59 $189.59 1,269,862
2023-08-03 $190.49 $192.11 $190.06 $191.04 $191.04 1,330,857
2023-08-02 $189.20 $191.15 $188.75 $191.00 $191.00 1,983,598
2023-08-01 $188.43 $190.51 $187.98 $189.70 $189.70 1,764,996
2023-07-31 $188.61 $189.03 $187.31 $188.42 $188.42 1,904,601
2023-07-28 $190.66 $191.14 $187.68 $188.86 $188.86 1,689,003
2023-07-27 $192.06 $192.83 $189.17 $189.51 $189.51 2,223,587
2023-07-26 $192.84 $193.15 $191.05 $192.00 $192.00 1,874,730
2023-07-25 $192.73 $193.49 $192.00 $193.40 $192.69 2,030,342
2023-07-24 $191.76 $192.69 $191.16 $192.47 $191.76 1,097,812
2023-07-21 $190.94 $194.16 $190.32 $191.43 $190.72 2,080,269
2023-07-20 $186.31 $190.92 $186.31 $189.20 $188.50 2,755,787
2023-07-19 $187.57 $188.75 $187.07 $187.36 $186.67 1,285,533
2023-07-18 $187.72 $189.09 $187.14 $188.12 $187.43 1,458,646
2023-07-17 $186.81 $189.24 $186.68 $188.38 $187.69 1,287,043
2023-07-14 $187.02 $187.41 $185.55 $186.72 $186.03 2,248,142
2023-07-13 $186.37 $187.08 $185.15 $186.56 $185.87 1,137,101
2023-07-12 $187.81 $188.43 $186.27 $186.65 $185.96 1,467,032
2023-07-11 $186.45 $187.35 $185.28 $186.90 $186.21 1,162,573
2023-07-10 $184.53 $187.00 $184.17 $184.91 $184.23 1,057,232
2023-07-07 $184.53 $185.59 $183.81 $183.99 $183.31 1,588,681
2023-07-06 $185.66 $186.30 $184.84 $185.67 $184.99 1,954,256
2023-07-05 $184.68 $186.36 $184.14 $186.03 $185.34 1,363,939
2023-07-03 $186.74 $186.74 $184.05 $185.42 $184.74 701,934
2023-06-30 $186.76 $189.02 $185.98 $188.08 $188.08 1,518,247
2023-06-29 $183.44 $186.07 $182.96 $185.93 $185.93 1,331,500
2023-06-28 $182.84 $183.75 $182.42 $183.33 $183.33 1,121,775
2023-06-27 $183.22 $184.79 $182.99 $183.57 $183.57 1,446,452
2023-06-26 $183.65 $183.84 $182.74 $182.98 $182.98 1,535,299
2023-06-23 $182.35 $184.34 $181.67 $183.73 $183.73 3,015,250
2023-06-22 $181.61 $182.67 $180.91 $182.62 $182.62 1,643,459
2023-06-21 $180.68 $181.58 $179.35 $181.18 $181.18 1,414,581
2023-06-20 $180.43 $183.30 $180.15 $181.05 $181.05 1,496,016
2023-06-16 $181.35 $182.67 $180.59 $181.15 $181.15 2,853,089
2023-06-15 $178.38 $181.43 $178.19 $180.53 $180.53 1,868,859
2023-06-14 $177.52 $179.23 $176.66 $178.10 $178.10 1,519,162
2023-06-13 $178.26 $178.77 $177.05 $177.37 $177.37 1,602,157
2023-06-12 $178.40 $179.01 $176.30 $178.61 $178.61 1,603,524
2023-06-09 $175.93 $178.74 $175.38 $178.25 $178.25 1,430,299
2023-06-08 $176.48 $176.84 $175.50 $176.31 $176.31 1,480,293
2023-06-07 $176.09 $177.07 $174.26 $174.89 $174.89 1,683,387
2023-06-06 $177.60 $177.82 $175.52 $176.46 $176.46 1,219,822
2023-06-05 $176.53 $177.56 $175.73 $177.16 $177.16 2,066,917
2023-06-02 $174.89 $177.25 $174.42 $176.40 $176.40 1,395,074
2023-06-01 $173.82 $174.73 $172.31 $174.42 $174.42 1,494,580
2023-05-31 $173.58 $174.07 $171.47 $173.18 $173.18 5,272,808
2023-05-30 $173.68 $175.34 $173.50 $174.32 $174.32 1,702,556
2023-05-26 $173.68 $174.44 $172.49 $173.23 $173.23 1,232,344
2023-05-25 $173.66 $173.71 $171.57 $173.22 $173.22 2,315,741
2023-05-24 $173.90 $174.23 $172.81 $173.05 $173.05 1,851,152
2023-05-23 $178.80 $178.80 $173.68 $174.40 $174.40 2,547,033
2023-05-22 $179.75 $180.65 $178.03 $179.72 $179.72 1,360,426
2023-05-19 $180.18 $181.13 $179.17 $180.54 $180.54 1,272,075
2023-05-18 $178.09 $179.65 $176.67 $179.37 $179.37 1,391,868
2023-05-17 $181.14 $181.25 $177.87 $178.10 $178.10 1,656,840
2023-05-16 $181.15 $181.66 $179.87 $180.08 $180.08 932,666
2023-05-15 $181.31 $181.78 $180.25 $181.59 $181.59 1,231,891
2023-05-12 $180.89 $181.44 $179.85 $181.22 $181.22 1,552,289
2023-05-11 $180.29 $180.74 $179.20 $180.37 $180.37 1,665,813
2023-05-10 $180.00 $180.90 $179.05 $180.52 $180.52 918,867
2023-05-09 $180.32 $180.92 $179.22 $179.38 $179.38 1,200,254
2023-05-08 $179.77 $180.73 $179.11 $180.20 $180.20 956,389
2023-05-05 $177.96 $179.96 $177.47 $179.36 $179.36 1,102,645
2023-05-04 $177.87 $178.22 $176.26 $177.32 $177.32 1,427,932
2023-05-03 $180.35 $180.97 $177.83 $177.88 $177.88 1,163,340
2023-05-02 $181.44 $181.44 $177.76 $179.50 $179.50 1,567,034
2023-05-01 $180.10 $182.43 $179.83 $181.51 $181.51 1,450,056
2023-04-28 $179.58 $180.73 $178.53 $180.19 $180.19 2,131,966
2023-04-27 $176.33 $179.51 $176.33 $179.45 $179.45 1,579,606
2023-04-26 $176.08 $177.88 $175.75 $176.27 $176.27 1,676,786
2023-04-25 $179.27 $180.01 $177.68 $177.80 $177.80 1,693,514
2023-04-24 $180.00 $180.02 $178.51 $179.27 $179.27 2,071,587
2023-04-21 $180.00 $180.14 $178.58 $179.97 $179.97 4,628,379
2023-04-20 $175.01 $180.59 $174.58 $179.70 $179.70 3,480,623
2023-04-19 $174.89 $175.89 $172.87 $173.56 $173.56 1,870,185
2023-04-18 $174.66 $175.64 $174.24 $174.89 $174.89 1,641,253
2023-04-17 $173.23 $174.26 $172.94 $174.17 $174.17 1,632,074
2023-04-14 $172.21 $173.41 $171.69 $173.18 $173.18 1,500,003
2023-04-13 $169.96 $172.63 $169.50 $172.40 $172.40 1,925,468
2023-04-12 $170.00 $171.29 $169.43 $170.08 $170.08 1,173,324
2023-04-11 $168.25 $169.89 $167.81 $169.20 $169.20 1,303,222
2023-04-10 $168.40 $168.97 $166.99 $168.13 $168.13 828,927
2023-04-06 $168.02 $169.69 $167.75 $169.38 $169.38 1,739,678
2023-04-05 $167.69 $169.53 $167.44 $168.20 $168.20 1,555,665
2023-04-04 $168.63 $169.34 $166.84 $167.72 $167.72 1,070,204
2023-04-03 $165.86 $169.34 $165.86 $168.63 $168.04 1,745,132
2023-03-31 $166.64 $166.64 $164.97 $166.55 $166.55 1,656,502
2023-03-30 $165.00 $165.77 $163.37 $164.88 $164.88 1,643,954
2023-03-29 $163.68 $164.76 $163.51 $164.48 $164.48 1,359,915
2023-03-28 $161.09 $162.44 $160.75 $162.30 $162.30 1,156,483
2023-03-27 $161.77 $162.48 $161.09 $161.35 $161.35 1,503,141
2023-03-24 $158.00 $160.79 $157.30 $160.53 $160.53 1,595,422
2023-03-23 $157.08 $159.82 $156.78 $158.65 $158.65 1,292,742
2023-03-22 $160.73 $161.67 $157.86 $157.91 $157.91 1,263,748
2023-03-21 $160.04 $160.94 $159.74 $160.42 $160.42 1,769,283
2023-03-20 $156.34 $158.56 $156.03 $158.21 $158.21 1,914,907
2023-03-17 $159.32 $159.73 $155.70 $155.80 $155.80 4,917,259
2023-03-16 $154.08 $159.89 $153.20 $158.69 $158.69 2,344,944
2023-03-15 $153.88 $154.57 $151.86 $154.08 $154.08 2,266,724
2023-03-14 $157.26 $157.96 $155.15 $157.26 $157.26 1,873,682
2023-03-13 $154.91 $158.48 $154.60 $155.26 $155.26 2,288,747
2023-03-10 $158.21 $159.77 $156.69 $157.20 $157.20 2,135,819
2023-03-09 $162.87 $162.95 $158.29 $158.83 $158.83 1,425,277
2023-03-08 $162.59 $164.12 $161.45 $162.25 $162.25 1,314,890
2023-03-07 $165.62 $165.62 $161.94 $162.26 $162.26 1,063,298
2023-03-06 $163.67 $165.50 $163.01 $165.26 $165.26 1,422,180
2023-03-03 $162.41 $163.73 $161.23 $163.67 $163.67 1,004,552
2023-03-02 $161.23 $162.32 $160.31 $161.89 $161.89 1,408,080
2023-03-01 $161.75 $162.84 $161.02 $162.01 $162.01 1,549,110
2023-02-28 $162.31 $163.82 $162.09 $162.14 $162.14 2,089,668
2023-02-27 $163.45 $164.01 $161.65 $162.23 $162.23 1,460,788
2023-02-24 $162.27 $162.72 $161.28 $162.04 $162.04 1,515,926
2023-02-23 $165.15 $165.36 $162.44 $163.88 $163.88 1,193,536
2023-02-22 $164.96 $165.22 $163.07 $164.06 $164.06 1,262,228
2023-02-21 $165.45 $165.86 $163.82 $163.93 $163.93 1,946,224
2023-02-17 $165.93 $166.73 $165.26 $166.44 $166.44 1,829,937
2023-02-16 $166.05 $167.53 $165.98 $166.51 $166.51 1,511,632
2023-02-15 $166.12 $168.65 $165.96 $168.07 $168.07 1,411,661
2023-02-14 $174.08 $174.98 $166.74 $167.00 $167.00 3,270,183
2023-02-13 $172.35 $174.45 $172.18 $174.00 $174.00 1,276,907
2023-02-10 $171.23 $172.26 $170.72 $172.05 $172.05 1,432,673
2023-02-09 $174.48 $174.97 $171.30 $171.41 $171.41 1,533,900
2023-02-08 $173.00 $175.14 $172.26 $173.40 $173.40 1,023,539
2023-02-07 $170.42 $174.58 $169.97 $173.81 $173.81 1,178,002
2023-02-06 $171.15 $173.06 $170.80 $172.25 $172.25 1,341,582
2023-02-03 $173.90 $174.46 $170.74 $171.88 $171.88 1,621,563
2023-02-02 $176.10 $176.29 $174.02 $175.32 $175.32 2,281,150
2023-02-01 $173.34 $176.85 $172.94 $175.46 $175.46 2,100,179
2023-01-31 $172.51 $174.99 $171.60 $174.91 $174.91 2,011,745
2023-01-30 $172.07 $173.72 $171.56 $171.93 $171.93 1,378,228
2023-01-27 $175.36 $175.36 $171.18 $172.13 $172.13 1,621,129
2023-01-26 $172.45 $175.99 $170.40 $175.66 $175.66 2,151,491
2023-01-25 $171.99 $173.82 $170.69 $173.28 $173.28 1,558,534
2023-01-24 $173.80 $174.23 $171.68 $173.49 $173.49 1,061,762
2023-01-23 $173.26 $175.12 $172.18 $173.51 $173.51 1,410,309
2023-01-20 $169.93 $173.24 $168.67 $173.12 $173.12 1,565,553
2023-01-19 $168.22 $170.56 $167.76 $169.60 $169.60 2,009,949
2023-01-18 $171.94 $172.34 $168.52 $168.81 $168.81 1,468,096
2023-01-17 $173.33 $174.55 $171.70 $172.01 $172.01 1,278,847
2023-01-13 $172.90 $173.87 $172.18 $173.38 $173.38 1,269,503
2023-01-12 $175.00 $175.00 $172.51 $174.16 $174.16 1,946,943
2023-01-11 $171.21 $174.15 $171.21 $173.91 $173.91 1,641,021
2023-01-10 $170.14 $170.95 $168.89 $170.39 $170.39 1,126,891
2023-01-09 $170.87 $173.94 $170.07 $170.39 $170.39 1,371,420
2023-01-06 $168.08 $171.60 $167.02 $170.96 $170.96 1,322,000
2023-01-05 $168.59 $169.00 $165.89 $166.14 $166.14 1,323,322
2023-01-04 $167.46 $169.90 $165.88 $169.21 $169.21 1,729,195
2023-01-03 $166.31 $167.13 $164.55 $165.98 $165.98 1,624,318
2022-12-30 $165.60 $165.99 $163.63 $165.48 $165.48 808,061
2022-12-29 $165.52 $167.39 $164.92 $166.78 $166.78 816,802
2022-12-28 $166.98 $167.57 $164.53 $164.60 $164.60 772,215
2022-12-27 $165.64 $167.06 $165.23 $166.44 $166.44 785,438
2022-12-23 $165.11 $166.59 $164.11 $165.59 $165.59 1,223,004
2022-12-22 $166.81 $167.33 $163.57 $165.70 $165.70 1,500,476
2022-12-21 $165.99 $167.61 $165.46 $167.59 $167.59 1,162,030
2022-12-20 $164.75 $166.42 $164.24 $164.85 $164.85 1,504,781
2022-12-19 $164.71 $166.23 $162.59 $163.73 $163.73 1,671,655
2022-12-16 $166.33 $166.94 $163.76 $165.19 $165.19 3,213,812
2022-12-15 $170.21 $170.44 $167.35 $168.10 $168.10 1,753,472
2022-12-14 $173.39 $176.50 $171.85 $172.37 $172.37 1,813,438
2022-12-13 $176.75 $176.75 $171.80 $173.46 $173.46 2,298,141
2022-12-12 $171.71 $173.10 $170.85 $173.03 $173.03 2,056,866
2022-12-09 $172.14 $172.86 $171.02 $171.06 $171.06 1,540,374
2022-12-08 $170.00 $172.90 $168.79 $172.20 $172.20 1,352,374
2022-12-07 $172.15 $173.28 $170.50 $171.24 $171.24 1,972,284
2022-12-06 $171.80 $172.67 $171.00 $171.95 $171.95 1,681,034
2022-12-05 $172.59 $173.30 $171.23 $171.67 $171.67 1,417,554
2022-12-02 $171.18 $174.39 $170.38 $173.91 $173.91 1,321,092
2022-12-01 $174.09 $174.31 $171.58 $173.03 $173.03 1,415,852
2022-11-30 $167.94 $173.96 $167.38 $173.18 $173.18 5,002,299
2022-11-29 $167.97 $170.13 $167.61 $168.68 $168.68 1,661,068
2022-11-28 $170.57 $171.31 $167.89 $168.38 $168.38 2,231,416
2022-11-25 $171.48 $172.44 $170.58 $171.82 $171.82 535,154
2022-11-23 $170.75 $171.46 $170.00 $170.49 $170.49 1,068,167
2022-11-22 $170.67 $170.95 $169.12 $170.82 $170.82 1,541,516
2022-11-21 $168.13 $170.95 $167.74 $169.87 $169.87 1,875,221
2022-11-18 $167.55 $168.25 $166.00 $167.50 $167.50 1,627,459
2022-11-17 $164.61 $165.85 $162.67 $165.65 $165.65 1,365,637
2022-11-16 $163.62 $166.21 $163.52 $165.51 $165.51 1,492,766
2022-11-15 $166.94 $167.66 $162.00 $163.62 $163.62 2,053,086
2022-11-14 $166.49 $168.19 $165.17 $165.29 $165.29 1,562,773
2022-11-11 $169.64 $169.64 $164.83 $166.60 $166.60 1,994,618
2022-11-10 $164.14 $168.62 $163.30 $168.39 $168.39 2,185,614
2022-11-09 $161.69 $162.33 $158.96 $159.31 $159.31 1,199,460
2022-11-08 $162.40 $163.92 $160.32 $161.73 $161.73 1,333,949
2022-11-07 $160.47 $163.73 $159.54 $163.01 $163.01 1,094,337
2022-11-04 $160.31 $161.32 $157.29 $160.37 $160.37 1,167,653
2022-11-03 $157.88 $160.70 $156.93 $159.03 $159.03 1,476,704
2022-11-02 $161.68 $164.16 $159.06 $159.06 $159.06 1,580,778
2022-11-01 $162.59 $163.66 $161.32 $162.24 $162.24 1,321,877
2022-10-31 $162.85 $164.29 $161.35 $161.49 $161.49 1,790,885
2022-10-28 $155.78 $163.97 $155.78 $163.74 $163.74 2,008,284
2022-10-27 $155.55 $156.45 $154.23 $155.23 $155.23 1,732,949
2022-10-26 $153.83 $156.12 $152.57 $154.44 $154.44 1,913,108
2022-10-25 $155.95 $155.95 $152.09 $153.11 $153.11 2,290,987
2022-10-24 $156.15 $157.59 $155.38 $156.45 $156.45 1,663,796
2022-10-21 $153.03 $155.20 $150.78 $154.93 $154.93 2,071,383
2022-10-20 $159.00 $159.00 $154.07 $154.56 $154.56 1,973,905
2022-10-19 $156.24 $157.67 $155.39 $156.97 $156.97 1,615,000
2022-10-18 $159.60 $160.11 $156.29 $157.49 $157.49 1,609,770
2022-10-17 $154.33 $156.84 $154.33 $155.88 $155.88 1,514,948
2022-10-14 $157.62 $158.36 $151.69 $151.90 $151.90 1,875,272
2022-10-13 $149.02 $156.65 $148.14 $155.99 $155.99 1,997,070
2022-10-12 $153.47 $154.27 $151.96 $151.99 $151.99 1,593,235
2022-10-11 $153.79 $154.92 $151.71 $152.36 $152.36 1,342,843
2022-10-10 $153.26 $155.04 $152.65 $153.99 $153.99 1,387,322
2022-10-07 $156.60 $156.83 $151.39 $152.19 $152.19 3,057,230
2022-10-06 $158.26 $159.36 $156.99 $157.32 $157.32 1,705,077
2022-10-05 $158.06 $160.19 $157.19 $159.23 $158.64 1,300,061
2022-10-04 $156.24 $158.92 $155.93 $158.71 $158.71 1,576,506
2022-10-03 $150.78 $155.72 $149.94 $154.88 $154.88 2,302,431
2022-09-30 $150.42 $151.73 $149.14 $149.29 $149.29 2,335,310
2022-09-29 $150.58 $151.09 $148.74 $150.65 $150.65 1,623,416
2022-09-28 $150.51 $151.66 $148.68 $150.95 $150.95 1,884,837
2022-09-27 $150.69 $151.98 $148.11 $149.18 $149.18 1,455,595
2022-09-26 $151.02 $151.81 $148.55 $149.19 $149.19 1,906,976
2022-09-23 $150.55 $151.64 $149.29 $151.38 $151.38 1,275,775
2022-09-22 $153.18 $153.48 $150.32 $151.21 $151.21 1,345,546
2022-09-21 $156.54 $158.64 $153.56 $153.60 $153.60 1,389,410
2022-09-20 $155.74 $156.08 $153.50 $155.47 $155.47 1,192,199
2022-09-19 $155.26 $157.25 $154.87 $157.22 $157.22 1,235,645
2022-09-16 $156.36 $157.00 $155.08 $156.34 $156.34 2,265,278
2022-09-15 $159.17 $159.17 $156.33 $156.89 $156.89 1,505,079
2022-09-14 $160.61 $161.22 $157.84 $158.81 $158.81 2,057,718
2022-09-13 $164.80 $165.32 $160.21 $160.49 $160.49 1,377,245
2022-09-12 $167.13 $168.04 $166.25 $167.39 $167.39 1,346,677
2022-09-09 $166.28 $167.63 $165.73 $166.76 $166.76 1,030,560
2022-09-08 $164.93 $166.77 $164.43 $166.27 $166.27 1,186,535
2022-09-07 $162.01 $165.88 $161.88 $165.56 $165.56 1,286,174
2022-09-06 $160.93 $162.67 $160.02 $161.57 $161.57 1,546,683
2022-09-02 $163.88 $164.51 $159.36 $160.27 $160.27 1,145,158
2022-09-01 $160.82 $162.63 $159.56 $162.57 $162.57 1,193,449
2022-08-31 $163.10 $164.69 $161.12 $161.37 $161.37 1,994,284
2022-08-30 $164.66 $164.95 $162.10 $162.54 $162.54 1,298,639
2022-08-29 $164.65 $165.74 $163.43 $164.35 $164.35 992,121
2022-08-26 $170.90 $170.90 $165.85 $165.96 $165.96 1,270,236
2022-08-25 $168.96 $170.40 $167.97 $170.37 $170.37 1,079,955
2022-08-24 $167.04 $168.49 $166.59 $168.27 $168.27 1,059,175
2022-08-23 $167.71 $168.44 $166.78 $166.89 $166.89 971,145
2022-08-22 $170.35 $171.24 $168.05 $168.31 $168.31 1,266,704
2022-08-19 $173.06 $173.06 $171.40 $171.78 $171.78 1,604,405
2022-08-18 $172.82 $173.36 $171.97 $173.11 $173.11 912,905
2022-08-17 $171.79 $173.29 $171.35 $172.83 $172.83 1,241,785
2022-08-16 $172.16 $174.23 $172.16 $172.93 $172.93 1,730,400
2022-08-15 $172.00 $173.42 $170.86 $173.16 $173.16 1,746,599
2022-08-12 $171.03 $173.10 $170.50 $172.72 $172.72 1,398,846
2022-08-11 $170.35 $171.67 $169.83 $170.23 $170.23 1,426,458
2022-08-10 $169.37 $169.93 $168.05 $169.68 $169.68 1,555,096
2022-08-09 $167.52 $168.48 $166.50 $167.06 $167.06 1,658,303
2022-08-08 $166.47 $167.54 $165.99 $166.97 $166.97 1,821,319
2022-08-05 $164.34 $165.68 $163.96 $165.60 $165.60 1,290,776
2022-08-04 $165.41 $166.21 $164.75 $165.31 $165.31 1,654,139
2022-08-03 $162.31 $165.72 $161.68 $165.39 $165.39 1,621,787
2022-08-02 $161.72 $163.78 $160.82 $161.85 $161.85 1,470,139
2022-08-01 $162.11 $163.95 $161.39 $161.96 $161.96 1,723,919
2022-07-29 $162.67 $165.63 $162.35 $163.96 $163.96 2,593,763
2022-07-28 $158.35 $162.26 $157.85 $161.77 $161.77 2,164,847
2022-07-27 $155.61 $158.70 $155.18 $158.11 $158.11 2,126,931
2022-07-26 $156.92 $158.13 $154.99 $155.81 $155.23 1,749,089
2022-07-25 $157.07 $158.60 $155.58 $156.82 $156.24 1,860,713
2022-07-22 $157.81 $159.00 $154.89 $156.84 $156.26 2,366,569
2022-07-21 $155.26 $160.28 $154.02 $158.12 $157.53 3,059,218
2022-07-20 $153.44 $154.24 $151.07 $153.45 $152.88 1,870,545
2022-07-19 $149.91 $153.49 $149.71 $153.28 $152.71 2,287,956
2022-07-18 $151.52 $151.89 $147.61 $148.35 $147.80 2,270,300
2022-07-15 $151.13 $151.72 $149.98 $150.98 $150.42 4,594,192
2022-07-14 $149.48 $149.94 $146.82 $149.03 $148.48 2,421,014
2022-07-13 $151.32 $153.82 $150.00 $151.59 $151.03 2,124,720
2022-07-12 $155.39 $156.93 $152.42 $153.14 $152.57 1,703,380
2022-07-11 $155.15 $156.20 $154.72 $155.38 $154.80 1,183,082
2022-07-08 $156.23 $156.73 $154.83 $155.59 $155.01 1,145,050
2022-07-07 $157.86 $158.88 $155.98 $156.49 $155.91 1,687,759
2022-07-06 $157.22 $158.90 $156.02 $157.62 $157.03 1,621,409
2022-07-05 $155.07 $156.20 $152.80 $156.20 $155.62 1,668,485
2022-07-01 $155.55 $156.61 $154.22 $156.45 $155.87 1,261,292
2022-06-30 $153.94 $155.97 $153.14 $155.25 $154.67 2,045,802
2022-06-29 $155.22 $156.20 $153.89 $155.03 $154.45 1,333,642
2022-06-28 $159.25 $160.85 $154.66 $154.71 $154.13 1,924,738
2022-06-27 $158.91 $159.62 $158.06 $158.93 $158.34 1,585,536
2022-06-24 $155.25 $159.77 $155.25 $158.83 $158.24 6,890,003
2022-06-23 $151.60 $154.88 $151.08 $154.58 $154.01 1,804,878
2022-06-22 $147.53 $152.01 $147.26 $150.49 $149.93 1,796,919
2022-06-21 $146.50 $149.56 $146.15 $148.90 $148.35 2,130,958
2022-06-17 $144.64 $146.41 $143.33 $144.44 $143.90 3,098,025
2022-06-16 $145.97 $146.22 $143.64 $144.34 $143.80 1,571,246
2022-06-15 $149.23 $150.40 $146.14 $148.39 $147.84 1,414,722
2022-06-14 $147.28 $148.81 $146.42 $147.26 $146.71 1,435,421
2022-06-13 $146.62 $149.92 $146.05 $147.31 $146.76 1,585,289
2022-06-10 $149.71 $151.89 $148.76 $150.04 $149.48 1,726,736
2022-06-09 $156.72 $156.83 $152.94 $153.00 $152.43 1,187,595
2022-06-08 $157.31 $158.64 $155.87 $156.34 $155.76 944,213
2022-06-07 $157.30 $158.80 $156.50 $158.65 $158.06 1,080,407
2022-06-06 $158.64 $159.23 $157.62 $157.98 $157.39 1,015,852
2022-06-03 $154.88 $158.27 $153.88 $157.26 $156.68 1,907,066
2022-06-02 $156.20 $160.19 $155.03 $160.09 $159.49 1,509,941
2022-06-01 $160.02 $160.58 $156.34 $156.41 $155.83 1,591,779
2022-05-31 $160.35 $161.30 $158.07 $159.95 $159.36 2,862,145
2022-05-27 $157.58 $161.22 $157.58 $161.19 $160.59 1,605,340
2022-05-26 $154.32 $157.77 $153.01 $157.09 $156.51 2,155,989
2022-05-25 $153.12 $153.78 $151.35 $152.49 $151.92 1,477,165
2022-05-24 $151.94 $154.21 $151.26 $153.60 $153.03 1,203,490
2022-05-23 $150.77 $152.93 $148.82 $152.32 $151.75 1,527,667
2022-05-20 $152.60 $153.62 $146.87 $149.85 $149.29 2,307,554
2022-05-19 $151.04 $152.45 $149.37 $151.87 $151.31 1,899,669
2022-05-18 $158.30 $158.34 $152.02 $152.45 $151.88 1,530,105
2022-05-17 $160.68 $161.66 $157.98 $159.33 $158.74 1,474,469
2022-05-16 $159.52 $160.77 $158.47 $159.03 $158.44 1,291,615
2022-05-13 $157.31 $159.99 $156.82 $159.95 $159.36 1,493,584
2022-05-12 $156.00 $157.70 $153.57 $155.97 $155.39 1,493,688
2022-05-11 $157.16 $159.90 $155.94 $156.31 $155.73 1,407,526
2022-05-10 $158.97 $160.13 $155.83 $157.96 $157.37 1,633,595
2022-05-09 $160.13 $161.20 $156.59 $157.05 $156.47 2,338,679
2022-05-06 $160.48 $162.44 $158.86 $161.77 $161.17 1,820,370
2022-05-05 $162.48 $163.14 $158.68 $161.20 $160.60 1,979,229
2022-05-04 $158.99 $163.84 $157.84 $163.44 $162.83 1,725,404
2022-05-03 $159.64 $162.28 $159.00 $159.38 $158.79 1,739,266
2022-05-02 $162.91 $163.44 $154.95 $157.93 $157.34 2,522,539
2022-04-29 $170.38 $170.44 $161.17 $161.70 $161.10 2,704,867
2022-04-28 $169.92 $172.49 $167.62 $171.71 $171.07 2,139,587
2022-04-27 $168.77 $170.75 $167.91 $168.42 $167.79 1,677,294
2022-04-26 $171.38 $171.58 $168.32 $168.38 $167.75 2,357,210
2022-04-25 $170.20 $171.90 $168.05 $171.70 $171.06 2,921,396
2022-04-22 $177.35 $177.36 $170.49 $170.83 $170.19 2,648,841
2022-04-21 $176.71 $183.14 $175.92 $178.70 $178.04 4,878,175
2022-04-20 $173.03 $175.03 $173.03 $174.41 $173.76 2,215,292
2022-04-19 $170.43 $172.38 $170.26 $172.06 $171.42 1,994,684
2022-04-18 $169.42 $170.89 $169.31 $170.45 $169.82 1,743,027
2022-04-14 $170.28 $171.21 $169.41 $169.76 $169.13 1,971,083
2022-04-13 $168.35 $170.14 $168.20 $169.89 $169.26 1,442,537
2022-04-12 $171.52 $172.04 $168.02 $168.64 $168.01 1,517,821
2022-04-11 $172.60 $172.87 $170.11 $170.74 $170.11 2,193,015
2022-04-08 $173.35 $174.33 $171.99 $172.57 $171.93 2,869,412
2022-04-07 $171.43 $174.06 $170.50 $173.23 $172.59 2,545,754
2022-04-06 $169.49 $172.03 $168.35 $171.68 $171.04 2,639,383
2022-04-05 $170.39 $172.60 $169.72 $169.94 $169.31 1,809,457
2022-04-04 $171.25 $171.88 $169.93 $171.10 $169.93 1,477,289
2022-04-01 $171.51 $172.37 $170.51 $171.68 $170.50 1,492,333
2022-03-31 $172.91 $173.34 $170.42 $170.42 $169.25 2,704,741
2022-03-30 $171.63 $172.04 $169.65 $171.84 $170.66 2,259,402
2022-03-29 $171.21 $171.87 $170.16 $171.45 $170.28 2,163,981
2022-03-28 $166.81 $169.37 $166.00 $169.22 $168.06 2,161,746
2022-03-25 $164.50 $166.22 $163.95 $166.11 $164.97 1,443,888
2022-03-24 $163.09 $164.43 $162.86 $164.17 $163.05 1,298,891
2022-03-23 $162.45 $164.18 $161.45 $162.55 $161.44 2,285,138
2022-03-22 $162.03 $163.21 $160.98 $162.80 $161.69 1,891,538
2022-03-21 $162.36 $163.40 $161.04 $161.85 $160.74 1,485,676
2022-03-18 $158.28 $163.17 $157.24 $162.33 $161.22 3,552,747
2022-03-17 $157.75 $160.80 $156.21 $160.79 $159.69 2,488,257
2022-03-16 $156.17 $158.50 $155.02 $158.00 $156.92 2,196,826
2022-03-15 $151.90 $155.97 $151.38 $155.30 $154.24 2,105,207
2022-03-14 $150.85 $152.49 $149.03 $150.04 $149.01 1,974,212
2022-03-11 $152.13 $152.79 $149.43 $149.59 $148.57 1,775,245
2022-03-10 $150.01 $151.78 $150.01 $151.49 $150.45 1,704,255
2022-03-09 $150.84 $154.60 $150.54 $152.32 $151.28 2,125,404
2022-03-08 $151.74 $152.83 $147.52 $147.93 $146.92 2,519,895
2022-03-07 $155.19 $156.27 $151.67 $151.81 $150.77 2,347,169
2022-03-04 $154.43 $156.75 $153.00 $156.49 $155.42 1,593,671
2022-03-03 $156.43 $157.54 $155.23 $155.84 $154.77 1,596,019
2022-03-02 $154.98 $156.56 $153.97 $155.54 $154.48 1,907,606
2022-03-01 $155.12 $156.39 $153.20 $153.74 $152.69 2,486,330
2022-02-28 $153.32 $156.18 $152.89 $155.41 $154.35 2,822,946
2022-02-25 $152.24 $155.87 $152.10 $155.50 $154.44 1,829,265
2022-02-24 $146.13 $152.55 $145.54 $151.78 $150.74 2,725,576
2022-02-23 $151.71 $152.49 $148.63 $148.74 $147.72 2,005,932
2022-02-22 $152.15 $152.71 $150.03 $151.14 $150.11 1,740,195
2022-02-18 $151.24 $152.75 $150.90 $152.19 $151.15 1,523,610
2022-02-17 $152.88 $152.99 $150.88 $151.15 $150.12 1,556,762
2022-02-16 $153.07 $154.61 $152.30 $153.94 $152.89 1,734,890
2022-02-15 $153.42 $154.30 $152.62 $153.54 $152.49 1,779,864
2022-02-14 $152.04 $153.76 $150.43 $151.71 $150.67 2,527,148
2022-02-11 $153.44 $154.94 $151.51 $152.21 $151.17 2,862,947
2022-02-10 $153.89 $156.30 $152.70 $153.51 $152.46 1,818,342
2022-02-09 $155.23 $157.21 $154.99 $156.44 $155.37 1,698,051
2022-02-08 $152.88 $154.46 $150.88 $153.88 $152.83 2,058,071
2022-02-07 $153.09 $154.35 $152.40 $153.32 $152.27 1,904,412
2022-02-04 $151.00 $154.76 $150.41 $153.25 $152.20 1,881,011
2022-02-03 $153.94 $154.77 $151.60 $152.03 $150.99 1,914,681
2022-02-02 $153.20 $155.04 $153.18 $154.77 $153.71 1,845,541
2022-02-01 $153.69 $154.68 $151.04 $153.52 $152.47 2,117,393
2022-01-31 $150.23 $154.00 $149.17 $153.64 $152.59 3,020,231
2022-01-28 $146.87 $150.48 $142.80 $150.27 $149.24 4,058,853
2022-01-27 $149.00 $151.11 $146.96 $147.31 $146.30 5,038,130
2022-01-26 $156.82 $158.30 $153.16 $154.00 $152.95 3,101,629
2022-01-25 $156.53 $157.91 $154.00 $156.65 $155.04 2,905,035
2022-01-24 $155.81 $158.15 $153.21 $157.96 $156.34 3,755,401
2022-01-21 $158.77 $160.05 $156.73 $157.05 $155.44 3,901,305
2022-01-20 $158.53 $161.27 $158.05 $158.19 $156.56 1,906,333
2022-01-19 $159.68 $161.30 $158.12 $158.27 $156.64 2,078,642
2022-01-18 $159.51 $160.14 $157.13 $158.74 $157.11 2,703,896
2022-01-14 $162.87 $163.10 $158.72 $161.20 $159.54 2,311,339
2022-01-13 $166.33 $167.16 $163.51 $163.95 $162.26 1,453,147
2022-01-12 $166.39 $167.52 $165.76 $166.37 $164.66 2,555,794
2022-01-11 $165.57 $165.93 $163.00 $165.73 $164.03 1,883,968
2022-01-10 $163.10 $165.29 $160.09 $165.18 $163.48 2,403,948
2022-01-07 $166.81 $167.12 $163.13 $163.81 $162.13 2,798,892
2022-01-06 $165.29 $167.17 $164.19 $166.69 $164.98 1,580,400
2022-01-05 $167.58 $168.07 $164.83 $164.83 $163.14 1,749,522
2022-01-04 $167.77 $168.29 $164.56 $167.15 $165.43 2,940,214
2022-01-03 $172.04 $173.00 $167.16 $167.23 $165.51 2,395,995
2021-12-31 $173.07 $174.35 $172.81 $173.82 $172.03 935,421
2021-12-30 $174.43 $175.00 $173.27 $173.49 $171.71 678,668
2021-12-29 $173.90 $174.90 $173.78 $173.89 $172.10 1,092,289
2021-12-28 $173.90 $175.12 $173.42 $173.77 $171.98 863,819
2021-12-27 $170.92 $173.92 $170.92 $173.89 $172.10 1,899,601
2021-12-23 $171.09 $171.84 $170.42 $170.57 $168.82 1,309,402
2021-12-22 $168.92 $170.71 $168.63 $170.48 $168.73 1,045,737
2021-12-21 $169.63 $169.63 $167.63 $168.85 $167.11 1,566,674
2021-12-20 $166.70 $168.42 $164.97 $168.30 $166.57 1,344,783
2021-12-17 $169.81 $170.06 $167.03 $168.30 $166.57 2,550,300
2021-12-16 $171.16 $171.67 $168.50 $170.00 $168.25 1,992,388
2021-12-15 $168.98 $170.70 $168.02 $170.42 $168.67 1,820,222
2021-12-14 $170.71 $171.02 $167.44 $168.98 $167.24 2,011,047
2021-12-13 $172.05 $172.05 $170.06 $170.65 $168.90 1,451,449
2021-12-10 $172.19 $172.55 $170.68 $171.80 $170.03 1,203,613
2021-12-09 $170.21 $172.48 $169.07 $171.05 $169.29 1,392,467
2021-12-08 $173.50 $174.90 $172.05 $172.91 $171.13 1,266,897
2021-12-07 $172.07 $173.44 $171.77 $172.58 $170.81 1,475,150
2021-12-06 $169.53 $171.58 $168.70 $170.46 $168.71 1,763,810
2021-12-03 $169.43 $169.92 $165.85 $167.79 $166.06 1,988,989
2021-12-02 $164.17 $168.97 $164.16 $168.47 $166.74 1,798,810
2021-12-01 $166.13 $168.78 $163.63 $163.74 $162.06 1,730,623
2021-11-30 $165.50 $168.02 $163.99 $164.02 $162.33 4,614,488
2021-11-29 $167.88 $168.38 $166.65 $167.03 $165.31 2,004,505
2021-11-26 $166.51 $168.35 $164.52 $166.41 $164.70 1,398,491
2021-11-24 $168.65 $170.15 $168.10 $169.78 $168.03 1,568,568
2021-11-23 $169.37 $170.13 $166.98 $169.05 $167.31 1,731,606
2021-11-22 $169.67 $170.81 $168.46 $169.27 $167.53 1,698,495
2021-11-19 $168.15 $169.61 $166.66 $169.32 $167.58 1,393,453
2021-11-18 $168.13 $168.38 $167.01 $167.50 $165.78 1,233,767
2021-11-17 $168.23 $168.73 $167.04 $167.79 $166.06 1,326,341
2021-11-16 $167.54 $169.09 $167.00 $168.56 $166.83 1,593,038
2021-11-15 $166.94 $167.97 $166.00 $167.35 $165.63 1,526,213
2021-11-12 $165.43 $167.04 $164.99 $166.70 $164.99 1,198,784
2021-11-11 $165.20 $165.29 $163.34 $164.92 $163.22 1,077,991
2021-11-10 $164.62 $166.08 $162.91 $165.15 $163.45 1,466,501
2021-11-09 $163.68 $165.11 $163.29 $164.92 $163.22 1,544,207
2021-11-08 $162.47 $164.58 $161.00 $164.00 $162.31 1,722,933
2021-11-05 $162.41 $162.60 $160.19 $161.45 $159.79 1,458,948
2021-11-04 $162.68 $162.88 $160.34 $161.18 $159.52 1,629,886
2021-11-03 $164.01 $164.15 $160.64 $162.62 $160.95 1,656,147
2021-11-02 $163.28 $164.79 $162.90 $164.09 $162.40 2,568,678
2021-11-01 $167.00 $167.42 $161.74 $162.79 $161.12 2,013,661
2021-10-29 $167.10 $168.32 $166.44 $166.80 $165.08 2,925,092
2021-10-28 $168.18 $168.75 $166.80 $167.45 $165.73 1,651,699
2021-10-27 $169.03 $169.85 $167.31 $167.64 $165.92 2,124,489
2021-10-26 $169.71 $169.91 $168.14 $168.91 $167.17 1,945,384
2021-10-25 $169.56 $171.13 $168.87 $169.13 $167.39 1,476,491
2021-10-22 $169.10 $169.77 $167.97 $169.57 $167.83 2,168,617
2021-10-21 $166.85 $168.90 $165.32 $168.43 $166.70 2,856,303
2021-10-20 $164.79 $166.83 $164.79 $165.85 $164.14 2,048,934
2021-10-19 $162.95 $164.75 $162.09 $164.66 $162.97 2,036,253
2021-10-18 $161.50 $162.72 $160.86 $161.81 $160.15 2,756,459
2021-10-15 $161.59 $162.63 $161.09 $162.00 $160.33 3,956,612
2021-10-14 $158.57 $160.99 $157.99 $160.67 $159.02 1,852,980
2021-10-13 $157.30 $157.82 $155.60 $157.42 $155.80 1,927,683
2021-10-12 $157.00 $157.84 $155.89 $157.00 $155.39 1,563,391
2021-10-11 $156.69 $157.98 $156.21 $156.82 $155.21 1,730,561
2021-10-08 $156.65 $157.25 $155.86 $156.66 $155.05 1,029,553
2021-10-07 $156.16 $157.44 $155.86 $156.60 $154.99 1,741,339
2021-10-06 $153.12 $155.32 $152.22 $155.25 $153.13 1,896,435
2021-10-05 $152.81 $155.86 $152.27 $154.54 $152.43 2,266,554
2021-10-04 $153.63 $154.90 $151.37 $151.74 $149.67 1,711,327
2021-10-01 $152.15 $155.78 $151.63 $154.13 $152.03 1,737,357
2021-09-30 $154.78 $155.38 $151.36 $151.43 $149.36 2,448,264
2021-09-29 $153.94 $155.21 $153.50 $154.48 $152.37 1,242,061
2021-09-28 $155.87 $156.47 $152.50 $153.27 $151.18 1,848,155
2021-09-27 $159.65 $159.72 $156.00 $156.57 $154.43 1,571,133
2021-09-24 $158.72 $159.82 $158.36 $159.46 $157.28 1,486,554
2021-09-23 $157.61 $159.30 $157.61 $158.53 $156.37 2,339,684
2021-09-22 $156.71 $157.82 $155.16 $157.08 $154.94 2,106,410
2021-09-21 $155.82 $156.24 $155.11 $155.59 $153.47 1,435,263
2021-09-20 $154.00 $155.14 $152.72 $154.89 $152.78 1,775,149
2021-09-17 $157.46 $158.61 $155.36 $155.83 $153.70 3,864,967
2021-09-16 $159.00 $159.50 $157.14 $158.22 $156.06 1,659,590
2021-09-15 $158.07 $159.85 $157.02 $158.80 $156.63 2,281,179
2021-09-14 $159.69 $159.76 $157.53 $157.61 $155.46 2,021,343
2021-09-13 $161.81 $161.86 $158.34 $159.14 $156.97 1,727,221
2021-09-10 $160.94 $161.77 $160.27 $160.48 $158.29 1,112,735
2021-09-09 $159.16 $162.26 $159.16 $160.29 $158.10 2,022,675
2021-09-08 $157.99 $159.30 $157.61 $159.00 $156.83 1,239,102
2021-09-07 $158.98 $159.00 $157.30 $157.89 $155.73 1,314,934
2021-09-03 $158.96 $159.98 $158.74 $159.50 $157.32 1,078,496
2021-09-02 $158.59 $159.71 $158.46 $159.42 $157.24 1,680,009
2021-09-01 $156.87 $158.43 $156.29 $158.05 $155.89 1,335,001
2021-08-31 $156.36 $157.68 $156.20 $157.20 $155.05 2,096,784
2021-08-30 $156.35 $157.27 $156.01 $156.41 $154.27 1,531,741
2021-08-27 $155.17 $156.53 $154.61 $156.35 $154.22 1,334,769
2021-08-26 $155.76 $156.01 $154.66 $154.72 $152.61 1,280,119
2021-08-25 $154.93 $156.08 $154.66 $155.32 $153.20 1,281,385
2021-08-24 $156.09 $156.26 $155.24 $155.27 $153.15 1,339,396
2021-08-23 $155.49 $157.53 $155.49 $155.86 $153.73 1,771,393
2021-08-20 $154.06 $155.54 $153.84 $155.13 $153.01 1,914,339
2021-08-19 $152.38 $154.61 $152.03 $153.92 $151.82 1,909,201
2021-08-18 $154.14 $154.81 $152.88 $152.94 $150.85 1,718,998
2021-08-17 $153.51 $154.91 $152.92 $154.52 $152.41 1,432,836
2021-08-16 $151.93 $153.59 $151.66 $153.53 $151.43 1,510,015
2021-08-13 $151.19 $151.86 $151.19 $151.64 $149.57 1,962,785
2021-08-12 $151.83 $152.03 $150.58 $151.08 $149.02 1,327,653
2021-08-11 $150.81 $151.66 $150.24 $151.59 $149.52 1,539,728
2021-08-10 $151.01 $151.67 $149.54 $150.32 $148.27 2,839,354
2021-08-09 $149.99 $150.73 $149.18 $150.64 $148.58 994,572
2021-08-06 $151.25 $151.77 $149.20 $149.89 $147.84 2,065,921
2021-08-05 $149.56 $151.03 $149.43 $150.93 $148.87 1,365,152
2021-08-04 $149.78 $150.70 $148.86 $148.89 $146.86 1,428,301
2021-08-03 $148.42 $150.71 $147.58 $150.33 $148.28 1,954,650
2021-08-02 $148.07 $149.13 $147.91 $147.99 $145.97 1,514,048
2021-07-30 $146.67 $147.96 $146.50 $147.22 $145.21 2,145,737
2021-07-29 $145.82 $147.19 $145.42 $146.80 $144.80 1,780,085
2021-07-28 $144.74 $145.45 $143.54 $144.79 $142.81 2,798,339
2021-07-27 $146.78 $147.54 $145.27 $146.71 $144.17 3,463,280
2021-07-26 $147.41 $149.30 $145.95 $147.64 $145.09 3,895,562
2021-07-23 $146.65 $147.80 $146.36 $147.41 $144.86 1,694,114
2021-07-22 $143.45 $146.65 $143.05 $145.90 $143.38 3,104,936
2021-07-21 $141.26 $144.09 $140.41 $142.39 $139.93 2,727,179
2021-07-20 $139.58 $142.27 $139.12 $141.70 $139.25 1,813,153
2021-07-19 $140.22 $140.61 $137.85 $139.04 $136.64 1,664,956
2021-07-16 $141.17 $141.84 $140.37 $141.33 $138.89 1,912,816
2021-07-15 $140.31 $141.60 $140.31 $141.05 $138.61 1,819,443
2021-07-14 $140.68 $141.23 $139.93 $140.96 $138.52 1,438,100
2021-07-13 $142.02 $142.25 $140.93 $141.05 $138.61 1,379,875
2021-07-12 $142.57 $142.74 $141.47 $141.83 $139.38 1,526,490
2021-07-09 $142.34 $142.79 $141.85 $142.60 $140.14 1,870,645
2021-07-08 $141.28 $142.14 $140.57 $141.52 $139.07 2,788,604
2021-07-07 $142.22 $142.91 $141.83 $142.57 $140.11 1,568,513
2021-07-06 $142.33 $142.78 $141.50 $142.55 $140.09 2,850,842
2021-07-02 $142.44 $142.94 $142.14 $142.31 $139.85 1,601,768
2021-07-01 $141.15 $142.77 $140.89 $142.34 $139.88 1,589,918
2021-06-30 $140.52 $141.39 $140.16 $140.68 $138.25 2,048,724
2021-06-29 $139.34 $141.41 $139.34 $140.94 $138.50 1,600,932
2021-06-28 $139.94 $139.94 $138.32 $138.95 $136.55 2,550,694
2021-06-25 $138.45 $140.30 $138.11 $139.70 $137.29 6,748,970
2021-06-24 $137.60 $138.46 $137.04 $138.15 $135.76 1,672,693
2021-06-23 $136.73 $137.83 $136.51 $137.49 $135.11 1,540,172
2021-06-22 $136.91 $137.44 $135.98 $136.72 $134.36 2,194,984
2021-06-21 $135.33 $136.38 $134.79 $136.34 $133.98 1,784,191
2021-06-18 $135.49 $135.76 $133.86 $134.31 $131.99 4,441,112
2021-06-17 $139.83 $140.15 $136.13 $136.84 $134.47 3,256,600
2021-06-16 $140.96 $141.40 $139.57 $139.71 $137.30 1,914,629
2021-06-15 $139.90 $141.15 $139.40 $140.63 $138.20 1,825,859
2021-06-14 $138.55 $139.65 $138.13 $139.63 $137.22 1,054,248
2021-06-11 $138.91 $139.19 $138.18 $138.92 $136.52 1,098,070
2021-06-10 $137.88 $139.43 $137.43 $138.49 $136.10 1,310,541
2021-06-09 $137.27 $137.94 $136.78 $137.42 $135.04 1,031,313
2021-06-08 $137.84 $137.90 $136.86 $137.41 $135.04 1,237,905
2021-06-07 $139.81 $139.93 $137.85 $137.97 $135.59 1,524,572
2021-06-04 $139.61 $139.86 $138.66 $139.67 $137.26 1,531,931
2021-06-03 $138.65 $139.92 $137.91 $139.37 $136.96 1,858,966
2021-06-02 $138.76 $139.93 $138.52 $139.33 $136.92 2,110,814
2021-06-01 $139.00 $139.43 $138.05 $138.81 $136.41 1,704,521
2021-05-28 $138.06 $138.62 $137.61 $138.35 $135.96 1,424,798
2021-05-27 $136.87 $137.67 $135.85 $137.28 $134.91 1,822,867
2021-05-26 $137.34 $137.34 $136.23 $136.50 $134.14 1,381,130
2021-05-25 $136.55 $137.14 $136.31 $136.60 $134.24 1,218,548
2021-05-24 $136.73 $137.51 $136.36 $136.43 $134.07 1,032,638
2021-05-21 $135.97 $137.19 $135.92 $136.18 $133.83 1,558,447
2021-05-20 $134.46 $136.41 $134.08 $135.71 $133.36 1,430,251
2021-05-19 $133.08 $134.29 $131.96 $134.24 $131.92 1,580,338
2021-05-18 $134.71 $134.83 $133.42 $133.79 $131.48 1,268,252
2021-05-17 $134.11 $135.02 $133.44 $134.49 $132.17 1,649,856
2021-05-14 $135.32 $135.42 $134.26 $134.56 $132.23 1,562,218
2021-05-13 $133.04 $135.05 $132.96 $134.59 $132.26 2,104,170
2021-05-12 $134.61 $135.12 $132.63 $132.79 $130.49 2,695,562
2021-05-11 $137.37 $137.55 $134.37 $134.77 $132.44 1,839,111
2021-05-10 $138.24 $139.22 $137.63 $137.79 $135.41 1,588,322
2021-05-07 $137.38 $138.63 $137.14 $137.97 $135.59 1,623,629
2021-05-06 $138.23 $138.38 $137.06 $137.77 $135.39 1,023,354
2021-05-05 $135.37 $137.83 $135.17 $137.66 $135.28 1,772,700
2021-05-04 $134.89 $135.47 $134.11 $135.16 $132.82 2,003,255
2021-05-03 $136.10 $136.36 $134.81 $135.30 $132.96 2,094,755
2021-04-30 $136.03 $137.12 $135.21 $135.70 $133.35 2,295,724
2021-04-29 $134.50 $136.11 $134.50 $135.98 $133.63 1,681,656
2021-04-28 $132.94 $134.36 $132.24 $134.01 $131.69 1,855,183
2021-04-27 $129.33 $133.92 $128.27 $132.21 $129.92 2,571,282
2021-04-26 $127.67 $128.07 $127.02 $127.20 $125.00 1,337,054
2021-04-23 $127.26 $127.97 $126.65 $127.67 $125.46 1,231,414
2021-04-22 $127.24 $127.67 $126.57 $126.91 $124.72 1,032,624
2021-04-21 $127.71 $128.14 $126.82 $127.53 $125.33 1,765,536
2021-04-20 $127.38 $128.86 $127.26 $127.35 $125.15 1,238,529
2021-04-19 $127.25 $127.63 $126.53 $127.15 $124.95 1,236,764
2021-04-16 $127.76 $128.02 $126.54 $127.44 $125.24 2,206,734
2021-04-15 $124.87 $127.13 $124.62 $126.96 $124.77 1,624,161
2021-04-14 $126.42 $126.96 $125.24 $125.44 $123.27 1,097,574
2021-04-13 $125.70 $126.73 $125.13 $126.24 $124.06 1,110,809
2021-04-12 $126.06 $126.36 $125.55 $126.21 $124.03 956,655
2021-04-09 $125.36 $126.33 $124.71 $126.18 $124.00 1,117,448
2021-04-08 $124.29 $125.20 $124.21 $124.83 $122.67 1,316,102
2021-04-07 $124.01 $124.50 $123.45 $124.06 $121.92 1,334,551
2021-04-06 $124.52 $124.72 $123.67 $124.48 $122.33 1,138,997
2021-04-05 $123.50 $124.99 $123.50 $124.89 $122.27 1,798,429
2021-04-01 $121.78 $123.41 $121.31 $123.15 $120.57 1,827,202
2021-03-31 $121.67 $122.09 $121.25 $121.80 $119.25 2,233,508
2021-03-30 $121.47 $121.99 $120.71 $121.52 $118.98 1,299,716
2021-03-29 $119.74 $122.00 $119.30 $121.88 $119.33 1,558,399
2021-03-26 $118.83 $120.36 $118.10 $120.23 $117.71 1,966,594
2021-03-25 $118.60 $118.76 $117.21 $118.67 $116.18 1,730,895
2021-03-24 $116.64 $118.75 $116.48 $118.00 $115.53 1,493,375
2021-03-23 $117.52 $117.98 $116.63 $116.93 $114.48 1,581,364
2021-03-22 $116.97 $117.88 $116.55 $117.28 $114.82 2,146,262
2021-03-19 $119.42 $119.44 $116.70 $116.88 $114.43 4,104,288
2021-03-18 $119.22 $119.61 $118.05 $119.32 $116.82 2,267,594
2021-03-17 $119.43 $119.83 $118.30 $119.16 $116.66 1,702,201
2021-03-16 $118.50 $119.61 $118.45 $118.78 $116.29 1,368,682
2021-03-15 $117.77 $118.93 $117.17 $118.86 $116.37 1,358,820
2021-03-12 $118.70 $118.71 $117.16 $117.89 $115.42 1,441,927
2021-03-11 $116.60 $118.57 $115.96 $118.20 $115.72 3,677,415
2021-03-10 $117.06 $117.73 $116.38 $117.35 $114.89 1,449,224
2021-03-09 $117.07 $119.20 $116.69 $116.81 $114.36 2,038,738
2021-03-08 $117.41 $119.12 $117.17 $117.35 $114.89 1,840,729
2021-03-05 $114.17 $117.11 $113.38 $117.01 $114.56 2,015,467
2021-03-04 $115.28 $116.45 $112.98 $113.21 $110.84 2,210,264
2021-03-03 $115.59 $116.24 $114.97 $115.03 $112.62 2,388,105
2021-03-02 $117.01 $117.46 $115.42 $115.96 $113.53 1,757,186
2021-03-01 $115.62 $118.25 $115.62 $117.46 $115.00 1,330,372
2021-02-26 $118.58 $118.58 $115.08 $115.22 $112.81 1,834,874
2021-02-25 $119.20 $119.90 $117.91 $118.23 $115.75 1,418,153
2021-02-24 $118.15 $119.93 $118.05 $119.02 $116.53 1,536,805
2021-02-23 $119.31 $119.85 $117.80 $118.33 $115.85 1,342,109
2021-02-22 $116.96 $118.42 $116.62 $118.39 $115.91 1,722,238
2021-02-19 $118.36 $118.43 $116.63 $117.07 $114.62 1,445,468
2021-02-18 $117.51 $118.31 $116.82 $117.73 $115.26 2,422,759
2021-02-17 $114.86 $118.02 $114.54 $117.68 $115.22 2,558,539
2021-02-16 $112.80 $114.50 $112.72 $114.50 $112.10 2,340,842
2021-02-12 $112.78 $113.18 $111.77 $112.80 $110.44 1,339,071
2021-02-11 $113.34 $113.56 $112.59 $112.80 $110.44 1,104,932
2021-02-10 $114.58 $114.67 $112.51 $112.73 $110.37 1,263,377
2021-02-09 $113.76 $114.22 $112.87 $113.85 $111.47 1,271,216
2021-02-08 $113.42 $114.10 $112.83 $113.87 $111.49 1,346,282
2021-02-05 $112.44 $113.98 $112.07 $113.60 $111.22 1,638,797
2021-02-04 $111.58 $112.06 $110.65 $111.70 $109.36 1,590,642
2021-02-03 $112.52 $112.79 $110.99 $111.14 $108.81 1,631,766
2021-02-02 $110.79 $113.35 $110.75 $112.90 $110.54 2,054,698
2021-02-01 $110.73 $112.62 $109.97 $109.99 $107.69 2,278,378
2021-01-29 $107.74 $110.48 $107.29 $109.91 $107.61 2,488,393
2021-01-28 $108.60 $110.87 $107.60 $108.83 $106.10 2,144,264
2021-01-27 $110.44 $110.59 $106.95 $107.60 $104.90 2,370,583
2021-01-26 $112.12 $112.41 $110.97 $111.26 $108.47 1,140,721
2021-01-25 $111.52 $112.91 $110.79 $112.03 $109.22 1,223,145
2021-01-22 $111.59 $112.24 $110.71 $111.52 $108.72 1,490,422
2021-01-21 $113.12 $113.44 $111.81 $111.83 $109.03 1,249,133
2021-01-20 $112.19 $113.93 $111.54 $113.44 $110.60 1,704,020
2021-01-19 $112.12 $113.09 $111.56 $112.22 $109.41 1,656,283
2021-01-15 $111.53 $112.76 $111.06 $111.84 $109.04 2,533,348
2021-01-14 $113.69 $113.90 $111.88 $111.99 $109.18 1,358,272
2021-01-13 $112.60 $113.78 $112.02 $113.48 $110.64 1,498,715
2021-01-12 $112.47 $114.11 $111.97 $113.00 $110.17 1,880,328
2021-01-11 $113.82 $113.82 $111.90 $112.59 $109.77 1,998,902
2021-01-08 $111.83 $114.30 $111.83 $113.48 $110.64 2,439,406
2021-01-07 $113.45 $114.06 $112.42 $113.34 $110.50 2,612,315
2021-01-06 $112.95 $114.49 $111.89 $113.50 $110.66 2,122,646
2021-01-05 $113.93 $114.00 $112.11 $112.72 $109.89 1,137,895
2021-01-04 $116.43 $116.81 $112.62 $113.51 $110.66 1,671,419
2020-12-31 $115.34 $117.19 $114.74 $117.00 $114.07 908,583
2020-12-30 $115.21 $115.66 $114.71 $115.01 $112.13 651,165
2020-12-29 $115.66 $115.94 $114.77 $114.80 $111.92 773,694
2020-12-28 $115.68 $116.11 $114.84 $115.20 $112.31 940,055
2020-12-24 $114.14 $115.29 $113.92 $115.13 $112.24 372,388
2020-12-23 $114.65 $115.16 $113.68 $113.69 $110.84 846,435
2020-12-22 $114.63 $115.08 $113.89 $114.40 $111.53 1,172,547
2020-12-21 $115.62 $116.05 $112.54 $115.05 $112.17 1,491,054
2020-12-18 $118.36 $118.62 $115.22 $116.27 $113.36 3,792,619
2020-12-17 $117.57 $119.31 $117.57 $118.69 $115.71 1,435,493
2020-12-16 $117.01 $118.32 $116.58 $117.12 $114.18 1,751,378
2020-12-15 $115.50 $117.29 $115.15 $116.65 $113.73 2,117,630
2020-12-14 $116.28 $116.79 $114.87 $114.92 $112.04 1,733,941
2020-12-11 $114.66 $116.32 $114.43 $115.44 $112.55 2,363,529
2020-12-10 $116.11 $116.31 $114.93 $115.37 $112.48 3,355,102
2020-12-09 $116.49 $116.93 $115.25 $115.90 $112.99 2,087,309
2020-12-08 $114.18 $117.00 $114.09 $116.70 $113.77 1,859,627
2020-12-07 $117.03 $118.43 $115.69 $116.06 $113.15 1,511,662
2020-12-04 $116.39 $117.39 $115.34 $117.32 $114.38 2,077,142
2020-12-03 $115.98 $117.00 $115.12 $116.54 $113.62 2,452,470
2020-12-02 $116.38 $116.58 $114.97 $116.02 $113.11 972,355
2020-12-01 $115.35 $116.99 $115.17 $116.34 $113.42 1,510,247
2020-11-30 $114.26 $114.74 $113.32 $114.64 $111.77 2,837,053
2020-11-27 $115.00 $115.79 $114.15 $114.36 $111.49 564,007
2020-11-25 $114.80 $115.27 $113.44 $115.23 $112.34 1,633,918
2020-11-24 $114.28 $115.38 $113.50 $115.10 $112.21 1,667,171
2020-11-23 $113.58 $113.96 $112.05 $113.28 $110.44 1,110,215
2020-11-20 $114.76 $114.99 $112.90 $112.98 $110.15 1,295,460
2020-11-19 $112.08 $114.94 $111.44 $114.48 $111.61 2,282,540
2020-11-18 $114.04 $114.86 $111.96 $112.00 $109.19 1,856,972
2020-11-17 $114.40 $114.88 $112.92 $114.24 $111.38 1,467,884
2020-11-16 $114.12 $115.72 $113.75 $115.66 $112.76 1,783,351
2020-11-13 $112.94 $113.95 $112.84 $113.31 $110.47 1,381,552
2020-11-12 $112.99 $113.28 $111.58 $112.33 $109.51 1,372,685
2020-11-11 $113.32 $113.96 $112.71 $113.36 $110.52 1,231,544
2020-11-10 $110.68 $113.08 $109.97 $112.51 $109.69 2,118,205
2020-11-09 $116.00 $117.13 $110.17 $110.58 $107.81 3,255,083
2020-11-06 $109.14 $110.73 $108.17 $109.56 $106.81 1,405,310
2020-11-05 $109.92 $110.73 $107.85 $108.40 $105.68 1,573,457
2020-11-04 $106.86 $111.38 $106.65 $109.00 $106.27 2,234,362
2020-11-03 $106.43 $107.43 $105.48 $106.57 $103.90 2,343,938
2020-11-02 $104.00 $105.44 $103.27 $104.89 $102.26 2,567,025
2020-10-30 $102.59 $104.64 $102.11 $103.46 $100.87 2,797,580
2020-10-29 $107.32 $107.87 $102.86 $102.95 $100.37 3,065,435
2020-10-28 $108.83 $109.40 $107.29 $107.53 $104.83 2,524,316
2020-10-27 $111.33 $111.99 $110.41 $110.41 $107.64 1,088,943
2020-10-26 $112.71 $112.72 $110.35 $111.09 $108.31 1,438,616
2020-10-23 $113.82 $113.86 $112.78 $113.70 $110.85 1,275,365
2020-10-22 $112.30 $113.65 $111.84 $113.38 $110.54 1,050,461
2020-10-21 $112.61 $113.83 $112.28 $112.30 $109.49 1,145,856
2020-10-20 $113.79 $114.11 $112.24 $112.47 $109.65 1,106,411
2020-10-19 $115.18 $115.56 $112.84 $113.03 $110.20 1,190,913
2020-10-16 $114.66 $115.98 $114.34 $114.94 $112.06 1,606,906
2020-10-15 $113.76 $115.12 $113.30 $114.36 $111.49 1,449,037
2020-10-14 $115.40 $116.28 $114.27 $114.51 $111.64 1,329,401
2020-10-13 $116.26 $117.56 $114.37 $114.95 $112.07 1,210,225
2020-10-12 $115.30 $117.18 $115.27 $116.59 $113.67 1,285,789
2020-10-09 $115.19 $116.51 $114.23 $115.71 $112.81 1,698,181
2020-10-08 $114.61 $115.68 $114.13 $114.26 $111.40 2,141,299
2020-10-07 $115.59 $116.20 $114.26 $114.69 $111.36 1,605,357
2020-10-06 $116.08 $117.14 $114.46 $114.88 $111.55 2,185,631
2020-10-05 $115.44 $116.09 $114.68 $115.66 $112.30 1,346,729
2020-10-02 $113.42 $115.80 $113.19 $114.56 $111.24 1,641,639
2020-10-01 $115.03 $115.45 $113.59 $114.23 $110.92 2,052,302
2020-09-30 $114.55 $115.84 $113.58 $114.70 $111.37 2,499,631
2020-09-29 $114.32 $114.89 $113.17 $114.05 $110.74 1,603,562
2020-09-28 $114.10 $115.85 $113.26 $114.54 $111.22 2,059,318
2020-09-25 $112.40 $113.37 $110.71 $112.96 $109.68 2,395,149
2020-09-24 $114.42 $114.74 $112.54 $112.73 $109.46 1,719,634
2020-09-23 $116.17 $117.07 $114.46 $114.54 $111.22 1,453,462
2020-09-22 $116.28 $117.61 $114.97 $116.27 $112.90 1,819,233
2020-09-21 $116.44 $116.76 $114.47 $116.27 $112.90 2,227,821
2020-09-18 $117.53 $119.40 $117.27 $117.67 $114.26 3,068,865
2020-09-17 $117.70 $118.56 $116.51 $117.88 $114.46 1,879,720
2020-09-16 $118.96 $120.51 $118.61 $118.83 $115.38 1,572,812
2020-09-15 $118.11 $119.40 $118.00 $118.62 $115.18 1,395,409
2020-09-14 $116.84 $118.04 $116.47 $117.80 $114.38 1,199,337
2020-09-11 $115.96 $116.45 $114.86 $115.78 $112.42 1,023,818
2020-09-10 $116.76 $117.50 $115.58 $115.61 $112.26 1,859,217
2020-09-09 $114.45 $117.81 $114.35 $116.75 $113.36 1,843,634
2020-09-08 $114.54 $114.74 $112.14 $113.48 $110.19 2,689,460
2020-09-04 $117.31 $117.94 $113.63 $115.41 $112.06 1,400,630
2020-09-03 $119.41 $120.97 $115.75 $116.58 $113.20 3,187,668
2020-09-02 $115.28 $118.96 $115.07 $118.91 $115.46 2,075,128
2020-09-01 $114.63 $115.50 $113.94 $115.48 $112.13 1,693,861
2020-08-31 $114.35 $115.34 $113.97 $114.91 $111.58 1,571,409
2020-08-28 $115.36 $115.42 $113.43 $114.00 $110.69 1,962,042
2020-08-27 $114.31 $115.38 $114.23 $114.68 $111.35 1,284,270
2020-08-26 $112.88 $114.47 $112.24 $114.22 $110.91 1,218,184
2020-08-25 $113.35 $113.67 $112.27 $112.99 $109.71 1,918,257
2020-08-24 $113.87 $114.11 $111.96 $112.62 $109.35 1,898,588
2020-08-21 $114.86 $115.29 $112.18 $113.47 $110.18 2,491,819
2020-08-20 $115.56 $116.46 $115.14 $116.05 $112.68 1,019,464
2020-08-19 $116.92 $117.36 $115.92 $116.10 $112.73 899,358
2020-08-18 $116.37 $117.61 $116.37 $116.93 $113.54 1,236,914
2020-08-17 $116.37 $117.26 $116.17 $116.51 $113.13 1,016,653
2020-08-14 $116.81 $117.74 $116.09 $116.61 $113.23 1,059,484
2020-08-13 $116.26 $117.31 $116.08 $117.15 $113.75 1,115,727
2020-08-12 $117.84 $118.22 $116.44 $116.65 $113.27 1,370,473
2020-08-11 $117.18 $117.97 $115.78 $116.98 $113.59 1,726,673
2020-08-10 $118.05 $118.12 $116.11 $116.41 $113.03 1,503,470
2020-08-07 $118.38 $119.21 $116.95 $117.74 $114.32 1,544,197
2020-08-06 $118.00 $118.81 $117.43 $118.77 $115.32 1,345,363
2020-08-05 $117.27 $118.91 $117.10 $118.43 $114.99 1,556,099
2020-08-04 $115.85 $117.62 $115.65 $117.39 $113.98 1,897,538
2020-08-03 $116.53 $117.33 $115.68 $115.82 $112.46 1,723,212
2020-07-31 $118.00 $118.00 $115.49 $116.60 $113.22 2,093,115
2020-07-30 $114.22 $117.05 $113.21 $116.71 $113.32 1,721,188
2020-07-29 $113.84 $115.58 $113.15 $115.58 $112.23 1,354,326
2020-07-28 $114.49 $114.98 $113.73 $114.21 $110.90 1,435,768
2020-07-27 $114.60 $114.87 $113.22 $114.61 $111.28 1,392,515
2020-07-24 $114.90 $115.07 $114.14 $114.62 $111.29 1,008,414
2020-07-23 $115.58 $116.56 $114.75 $115.28 $111.48 1,293,745
2020-07-22 $113.76 $115.61 $113.76 $115.51 $111.71 1,468,254
2020-07-21 $114.62 $114.89 $113.65 $114.40 $110.63 1,247,162
2020-07-20 $113.60 $113.91 $112.92 $113.48 $109.74 890,348
2020-07-17 $112.51 $113.85 $111.83 $113.69 $109.95 1,658,119
2020-07-16 $111.47 $112.22 $111.14 $111.83 $108.15 927,434
2020-07-15 $111.67 $112.02 $110.45 $111.58 $107.90 1,134,186
2020-07-14 $108.78 $110.35 $108.52 $110.24 $106.61 1,026,497
2020-07-13 $109.78 $110.59 $108.25 $108.76 $105.18 1,453,655
2020-07-10 $108.58 $109.65 $107.89 $109.46 $105.85 979,470
2020-07-09 $109.17 $109.26 $106.83 $108.23 $104.66 940,208
2020-07-08 $107.52 $109.12 $107.10 $109.08 $105.49 1,850,410
2020-07-07 $107.60 $108.30 $106.96 $107.35 $103.81 1,697,934
2020-07-06 $109.39 $109.72 $107.51 $107.92 $104.37 1,461,944
2020-07-02 $108.88 $109.09 $107.39 $107.89 $104.34 1,378,668
2020-07-01 $107.49 $108.22 $106.90 $107.53 $103.99 1,595,621
2020-06-30 $105.34 $107.84 $104.73 $107.37 $103.83 1,986,666
2020-06-29 $105.75 $105.75 $104.00 $105.28 $101.81 1,788,383
2020-06-26 $106.45 $107.49 $104.56 $104.75 $101.30 2,585,634
2020-06-25 $103.97 $107.15 $103.17 $106.98 $103.46 1,743,873
2020-06-24 $105.00 $105.69 $103.54 $103.93 $100.51 2,003,948
2020-06-23 $106.88 $107.09 $105.72 $105.76 $102.28 1,394,782
2020-06-22 $103.87 $106.20 $103.75 $105.56 $102.08 1,915,671
2020-06-19 $109.90 $109.90 $103.55 $103.58 $100.17 5,040,808
2020-06-18 $108.11 $109.12 $107.56 $108.42 $104.85 1,340,836
2020-06-17 $107.48 $109.75 $107.41 $108.54 $104.96 1,700,404
2020-06-16 $108.23 $108.72 $106.02 $107.37 $103.83 2,077,639
2020-06-15 $102.00 $106.05 $101.51 $106.00 $102.51 2,307,149
2020-06-12 $106.23 $106.81 $102.26 $104.34 $100.90 2,764,899
2020-06-11 $108.43 $108.43 $104.06 $104.23 $100.80 3,343,691
2020-06-10 $110.14 $110.83 $109.18 $110.12 $106.49 2,228,017
2020-06-09 $110.75 $110.92 $109.69 $110.44 $106.80 1,659,302
2020-06-08 $111.02 $111.99 $110.45 $111.41 $107.74 2,450,839
2020-06-05 $110.10 $111.73 $108.76 $111.49 $107.82 3,698,518
2020-06-04 $108.69 $109.15 $107.95 $108.72 $105.14 2,102,092
2020-06-03 $108.82 $110.00 $108.32 $109.23 $105.63 2,751,624
2020-06-02 $106.86 $108.05 $106.52 $108.02 $104.46 2,102,225
2020-06-01 $105.97 $107.02 $105.44 $106.70 $103.19 1,481,780
2020-05-29 $106.07 $106.33 $104.86 $105.92 $102.43 7,207,159
2020-05-28 $106.92 $107.38 $106.07 $106.59 $103.08 2,200,128
2020-05-27 $106.15 $107.46 $104.70 $105.96 $102.47 2,401,564
2020-05-26 $106.64 $107.12 $105.57 $105.75 $102.27 3,342,520
2020-05-22 $104.51 $104.84 $103.50 $104.50 $101.06 1,926,691
2020-05-21 $103.43 $105.33 $103.18 $104.54 $101.10 2,410,893
2020-05-20 $105.92 $106.37 $103.51 $103.98 $100.55 2,640,649
2020-05-19 $106.67 $107.34 $105.48 $105.53 $102.05 2,227,337
2020-05-18 $107.21 $108.38 $106.42 $107.00 $103.48 2,885,719
2020-05-15 $105.59 $107.87 $104.47 $104.47 $101.03 11,085,660
2020-05-14 $103.75 $106.38 $103.50 $106.10 $102.61 8,540,643
2020-05-13 $103.75 $105.85 $103.31 $105.10 $101.64 5,368,075
2020-05-12 $104.61 $105.15 $103.78 $104.30 $100.86 3,331,374
2020-05-11 $103.15 $104.95 $102.87 $104.09 $100.66 2,242,520
2020-05-08 $102.62 $104.01 $101.50 $103.98 $100.55 1,559,670
2020-05-07 $99.87 $102.07 $99.87 $101.65 $98.30 1,776,856
2020-05-06 $101.16 $101.39 $98.64 $98.88 $95.62 1,932,125
2020-05-05 $99.19 $101.79 $98.88 $100.26 $96.96 2,596,585
2020-05-04 $98.05 $100.51 $96.77 $98.74 $95.49 3,989,589
2020-05-01 $95.90 $97.39 $94.51 $97.10 $93.90 2,637,907
2020-04-30 $93.71 $98.51 $93.40 $97.33 $94.12 3,734,496
2020-04-29 $95.01 $96.12 $94.29 $94.62 $91.50 1,831,221
2020-04-28 $96.30 $96.68 $93.13 $93.26 $90.19 1,557,238
2020-04-27 $93.83 $95.21 $92.67 $94.70 $91.58 1,859,854
2020-04-24 $93.23 $93.96 $91.80 $93.29 $90.22 1,460,874
2020-04-23 $93.99 $95.59 $92.34 $92.59 $89.54 2,010,461
2020-04-22 $94.10 $94.87 $92.35 $94.08 $90.98 2,153,397
2020-04-21 $93.26 $94.54 $92.46 $92.70 $89.65 2,259,002
2020-04-20 $97.56 $97.56 $95.01 $95.76 $92.61 1,594,680
2020-04-17 $99.48 $100.28 $96.80 $98.54 $95.29 1,892,668
2020-04-16 $96.41 $97.38 $95.49 $97.22 $94.02 1,736,320
2020-04-15 $97.00 $98.00 $95.63 $96.30 $93.13 2,264,949
2020-04-14 $97.00 $100.00 $96.75 $99.44 $96.16 2,438,504
2020-04-13 $96.11 $96.11 $93.97 $95.02 $91.89 2,293,783
2020-04-09 $94.51 $97.00 $94.20 $96.61 $93.43 3,061,893
2020-04-08 $88.61 $94.07 $87.36 $93.61 $90.53 2,707,248
2020-04-07 $90.96 $91.08 $87.30 $87.40 $84.52 2,399,424
2020-04-06 $83.63 $88.06 $82.63 $87.33 $84.02 2,911,149
2020-04-03 $81.89 $82.98 $78.95 $79.90 $76.87 2,720,178
2020-04-02 $81.25 $84.22 $81.10 $82.75 $79.61 2,451,132
2020-04-01 $83.69 $85.08 $81.43 $82.02 $78.91 3,228,633
2020-03-31 $88.56 $89.58 $85.27 $86.46 $83.18 3,670,570
2020-03-30 $85.70 $89.90 $84.99 $89.55 $86.15 2,784,849
2020-03-27 $82.74 $88.24 $82.62 $85.45 $82.21 3,159,224
2020-03-26 $88.04 $89.71 $84.53 $85.86 $82.60 3,560,534
2020-03-25 $85.69 $90.87 $84.33 $86.86 $83.56 3,000,004
2020-03-24 $80.25 $87.89 $79.54 $86.93 $83.63 4,379,232
2020-03-23 $78.40 $79.40 $74.33 $76.69 $73.78 4,772,709
2020-03-20 $79.81 $84.01 $77.44 $79.87 $76.84 3,788,730
2020-03-19 $80.38 $82.03 $75.88 $79.03 $76.03 4,356,932
2020-03-18 $87.25 $87.79 $75.79 $80.81 $77.74 4,721,528
2020-03-17 $90.46 $93.89 $89.18 $91.90 $88.41 4,341,502
2020-03-16 $88.56 $93.47 $86.26 $87.86 $84.53 4,249,555
2020-03-13 $95.98 $99.19 $91.40 $98.64 $94.90 5,973,434
2020-03-12 $93.57 $100.36 $92.48 $93.00 $89.47 5,554,309
2020-03-11 $100.43 $100.96 $97.92 $98.95 $95.19 2,827,814
2020-03-10 $102.72 $103.92 $98.95 $103.09 $99.18 4,267,187
2020-03-09 $98.33 $102.17 $97.62 $99.88 $96.09 4,864,422
2020-03-06 $103.02 $106.23 $101.76 $105.67 $101.66 3,651,106
2020-03-05 $108.43 $108.49 $105.33 $106.56 $102.52 3,075,902
2020-03-04 $108.05 $110.67 $107.24 $110.60 $106.40 4,734,177
2020-03-03 $108.21 $110.34 $105.04 $106.52 $102.48 3,264,755
2020-03-02 $104.18 $108.08 $104.10 $108.01 $103.91 4,028,774
2020-02-28 $104.44 $105.62 $101.56 $104.56 $100.59 4,077,704
2020-02-27 $111.27 $112.29 $106.85 $106.88 $102.82 2,325,178
2020-02-26 $111.80 $113.42 $111.64 $112.59 $108.32 1,964,739
2020-02-25 $113.75 $114.12 $110.66 $111.11 $106.89 1,721,833
2020-02-24 $113.89 $115.35 $112.73 $113.33 $109.03 2,349,602
2020-02-21 $116.58 $116.94 $115.54 $116.35 $111.93 1,947,776
2020-02-20 $118.33 $118.63 $116.70 $117.08 $112.64 1,322,639
2020-02-19 $119.50 $119.56 $118.45 $118.48 $113.98 1,143,832
2020-02-18 $118.63 $119.51 $118.22 $119.45 $114.92 1,352,661
2020-02-14 $119.36 $119.64 $118.24 $118.78 $114.27 1,214,236
2020-02-13 $118.69 $119.88 $118.66 $119.37 $114.84 1,207,289
2020-02-12 $118.08 $118.89 $117.77 $118.75 $114.24 1,247,280
2020-02-11 $117.95 $118.45 $117.58 $118.15 $113.67 1,198,826
2020-02-10 $116.00 $117.57 $115.97 $117.57 $113.11 1,131,372
2020-02-07 $116.36 $117.26 $115.84 $116.68 $112.25 1,307,312
2020-02-06 $116.93 $116.99 $115.69 $116.45 $112.03 2,415,010
2020-02-05 $115.70 $116.70 $114.51 $116.69 $112.26 2,033,838
2020-02-04 $114.58 $115.89 $114.38 $114.73 $110.38 1,462,636
2020-02-03 $112.52 $113.88 $112.30 $113.45 $109.14 1,627,933
2020-01-31 $114.23 $114.99 $111.16 $111.86 $107.62 2,621,472
2020-01-30 $113.66 $115.48 $111.52 $114.60 $110.25 2,240,484
2020-01-29 $115.41 $116.84 $115.10 $115.94 $111.54 2,176,132
2020-01-28 $113.17 $115.67 $113.17 $115.14 $110.77 1,937,156
2020-01-27 $112.58 $113.82 $112.27 $113.00 $108.28 1,047,012
2020-01-24 $114.48 $114.74 $113.15 $113.87 $109.12 915,036
2020-01-23 $113.06 $114.29 $112.57 $114.23 $109.46 1,364,933
2020-01-22 $114.18 $114.47 $113.57 $113.61 $108.87 1,192,989
2020-01-21 $113.78 $114.56 $113.59 $113.96 $109.20 1,335,138
2020-01-17 $113.08 $114.15 $113.07 $114.15 $109.39 2,238,899
2020-01-16 $112.72 $112.93 $112.17 $112.82 $108.11 1,328,008
2020-01-15 $111.48 $112.56 $111.36 $112.21 $107.53 1,392,134
2020-01-14 $111.78 $112.17 $111.16 $111.51 $106.86 1,510,025
2020-01-13 $111.77 $112.38 $111.71 $112.00 $107.33 1,529,836
2020-01-10 $112.25 $112.43 $111.47 $111.70 $107.04 1,394,087
2020-01-09 $111.76 $112.39 $111.67 $112.03 $107.35 1,276,381
2020-01-08 $111.64 $112.35 $111.21 $111.24 $106.60 1,327,273
2020-01-07 $111.74 $112.26 $111.21 $111.57 $106.91 1,014,954
2020-01-06 $111.33 $111.95 $111.06 $111.91 $107.24 1,343,263
2020-01-03 $110.97 $112.09 $110.83 $111.88 $107.21 1,486,483
2020-01-02 $111.59 $112.05 $111.12 $112.05 $107.37 2,013,977
2019-12-31 $111.72 $111.98 $111.03 $111.41 $106.76 1,843,445
2019-12-30 $112.27 $112.37 $111.43 $111.83 $107.16 1,282,110
2019-12-27 $111.94 $112.28 $111.72 $112.03 $107.35 1,043,748
2019-12-26 $112.03 $112.20 $111.46 $111.84 $107.17 617,046
2019-12-24 $111.46 $111.81 $111.21 $111.57 $106.91 391,745
2019-12-23 $112.12 $112.58 $111.19 $111.28 $106.64 1,282,803
2019-12-20 $113.47 $113.94 $112.16 $112.32 $107.63 2,371,997
2019-12-19 $111.30 $112.67 $111.14 $112.21 $107.53 1,430,389
2019-12-18 $112.35 $112.57 $111.33 $111.53 $106.88 2,133,723
2019-12-17 $111.76 $112.19 $111.35 $112.05 $107.37 1,949,961
2019-12-16 $111.35 $111.83 $110.21 $111.65 $106.99 1,439,317
2019-12-13 $109.32 $110.70 $109.05 $110.54 $105.93 1,433,359
2019-12-12 $109.00 $110.47 $108.97 $110.28 $105.68 1,300,164
2019-12-11 $108.70 $109.27 $108.62 $108.97 $104.42 1,647,276
2019-12-10 $108.47 $108.80 $108.21 $108.70 $104.16 1,380,776
2019-12-09 $108.29 $108.66 $107.86 $108.34 $103.82 1,109,326
2019-12-06 $108.10 $108.51 $107.50 $108.25 $103.73 1,243,882
2019-12-05 $107.46 $107.61 $106.87 $107.37 $102.89 1,176,633
2019-12-04 $106.10 $107.30 $105.98 $107.12 $102.65 1,591,660
2019-12-03 $106.11 $106.60 $105.75 $106.03 $101.60 1,659,771
2019-12-02 $107.46 $108.12 $106.86 $106.93 $102.47 1,215,212
2019-11-29 $108.19 $108.68 $107.91 $108.07 $103.56 632,337
2019-11-27 $108.13 $108.71 $107.55 $108.35 $103.83 1,107,718
2019-11-26 $108.13 $108.50 $107.67 $108.18 $103.67 2,507,694
2019-11-25 $108.27 $108.73 $107.61 $108.00 $103.49 2,028,574
2019-11-22 $107.26 $108.01 $107.09 $107.93 $103.43 1,601,517
2019-11-21 $106.99 $107.34 $106.23 $107.12 $102.65 2,059,440
2019-11-20 $106.88 $107.48 $106.49 $107.16 $102.69 1,759,576
2019-11-19 $106.49 $107.56 $106.32 $107.18 $102.71 1,678,910
2019-11-18 $106.00 $106.45 $105.51 $106.24 $101.81 1,517,590
2019-11-15 $105.35 $105.86 $105.00 $105.50 $101.10 1,706,871
2019-11-14 $104.94 $105.37 $104.54 $105.34 $100.94 1,498,043
2019-11-13 $103.90 $105.32 $103.38 $104.99 $100.61 1,801,167
2019-11-12 $103.73 $104.35 $103.52 $104.15 $99.80 1,035,473
2019-11-11 $102.50 $103.76 $102.38 $103.41 $99.09 1,226,767
2019-11-08 $102.97 $103.37 $102.43 $103.31 $99.00 1,446,719
2019-11-07 $103.94 $104.17 $103.06 $103.19 $98.88 1,339,761
2019-11-06 $101.67 $103.50 $101.67 $103.45 $99.13 1,247,304
2019-11-05 $102.86 $103.20 $101.41 $101.70 $97.46 2,206,506
2019-11-04 $104.75 $104.86 $102.15 $102.69 $98.40 1,864,761
2019-11-01 $104.30 $104.49 $103.57 $104.27 $99.92 1,961,073
2019-10-31 $103.08 $104.27 $102.53 $103.62 $99.30 2,149,203
2019-10-30 $102.08 $103.66 $101.08 $103.53 $99.21 1,644,287
2019-10-29 $98.36 $102.96 $98.36 $102.09 $97.83 2,827,508
2019-10-28 $97.75 $98.27 $97.44 $97.87 $93.79 2,283,709
2019-10-25 $98.99 $99.06 $97.47 $97.57 $93.50 1,513,921
2019-10-24 $99.07 $99.13 $98.11 $98.70 $94.58 1,777,920
2019-10-23 $98.88 $99.48 $98.26 $98.99 $94.86 2,234,167
2019-10-22 $99.53 $100.07 $98.90 $99.05 $94.92 2,609,750
2019-10-21 $99.49 $99.75 $98.98 $99.74 $95.58 1,519,715
2019-10-18 $98.09 $99.31 $97.59 $99.05 $94.92 2,367,733
2019-10-17 $98.58 $98.77 $98.10 $98.45 $94.34 1,949,780
2019-10-16 $97.38 $98.20 $96.83 $98.20 $94.10 1,416,119
2019-10-15 $97.46 $98.26 $97.32 $97.68 $93.60 1,146,094
2019-10-14 $96.88 $97.51 $96.62 $97.12 $93.07 821,078
2019-10-11 $97.41 $98.32 $97.01 $97.09 $93.04 1,427,531
2019-10-10 $95.28 $96.60 $95.00 $96.23 $92.21 1,344,625
2019-10-09 $96.27 $96.30 $95.36 $95.62 $91.20 2,176,382
2019-10-08 $97.01 $97.07 $95.24 $95.25 $90.85 2,403,549
2019-10-07 $98.00 $98.56 $97.62 $97.63 $93.12 1,640,874
2019-10-04 $96.94 $98.63 $96.70 $98.36 $93.81 1,731,782
2019-10-03 $96.11 $96.64 $95.16 $96.54 $92.08 1,384,704
2019-10-02 $97.62 $97.94 $95.73 $96.08 $91.64 1,548,196
2019-10-01 $100.53 $100.99 $98.29 $98.30 $93.75 1,201,940
2019-09-30 $99.96 $100.27 $99.66 $100.05 $95.42 1,048,432
2019-09-27 $100.95 $100.95 $99.19 $99.76 $95.15 887,202
2019-09-26 $100.66 $100.98 $99.49 $100.27 $95.63 1,128,344
2019-09-25 $100.76 $101.87 $100.25 $100.39 $95.75 1,234,271
2019-09-24 $101.33 $102.23 $99.99 $100.53 $95.88 1,363,668
2019-09-23 $100.37 $101.44 $100.37 $101.12 $96.44 974,634
2019-09-20 $102.56 $102.80 $100.73 $100.90 $96.23 4,641,202
2019-09-19 $101.72 $102.67 $101.57 $102.24 $97.51 1,148,733
2019-09-18 $101.29 $101.76 $100.66 $101.62 $96.92 933,066
2019-09-17 $100.29 $101.50 $100.10 $101.46 $96.77 1,339,106
2019-09-16 $99.22 $100.09 $98.94 $100.03 $95.40 930,775
2019-09-13 $99.92 $99.95 $99.02 $99.84 $95.22 1,202,403
2019-09-12 $98.93 $100.00 $98.72 $99.68 $95.07 1,287,757
2019-09-11 $98.27 $98.73 $97.66 $98.73 $94.16 2,009,480
2019-09-10 $99.68 $99.68 $96.97 $98.08 $93.54 1,721,866
2019-09-09 $101.64 $101.64 $99.45 $99.87 $95.25 1,276,252
2019-09-06 $100.75 $101.73 $100.75 $100.91 $96.24 1,441,814
2019-09-05 $101.22 $101.84 $100.72 $101.05 $96.38 1,166,993
2019-09-04 $99.26 $100.06 $99.10 $99.97 $95.35 1,541,730
2019-09-03 $99.18 $99.60 $98.36 $98.80 $94.23 1,723,457
2019-08-30 $99.93 $100.18 $99.42 $99.89 $95.27 1,992,049
2019-08-29 $98.60 $99.75 $98.09 $99.20 $94.61 1,465,953
2019-08-28 $97.55 $97.78 $97.10 $97.74 $93.22 962,123
2019-08-27 $97.42 $97.72 $96.66 $97.56 $93.05 1,606,451
2019-08-26 $96.50 $97.01 $95.66 $96.98 $92.50 1,101,862
2019-08-23 $98.12 $98.57 $95.09 $95.66 $91.24 1,478,008
2019-08-22 $98.21 $98.64 $97.25 $98.17 $93.63 845,114
2019-08-21 $97.86 $98.02 $97.45 $97.80 $93.28 786,300
2019-08-20 $98.30 $98.52 $97.12 $97.21 $92.71 1,099,963
2019-08-19 $98.56 $98.90 $98.23 $98.61 $94.05 1,363,544
2019-08-16 $97.38 $98.01 $96.76 $97.78 $93.26 1,474,910
2019-08-15 $96.16 $97.08 $95.62 $96.66 $92.19 1,246,845
2019-08-14 $97.99 $98.72 $96.06 $96.13 $91.68 1,869,478
2019-08-13 $97.66 $99.53 $97.13 $99.22 $94.63 1,329,318
2019-08-12 $98.82 $99.07 $97.44 $97.66 $93.14 1,186,980
2019-08-09 $99.63 $100.06 $98.39 $99.28 $94.69 888,865
2019-08-08 $97.75 $99.73 $97.61 $99.66 $95.05 1,277,133
2019-08-07 $96.51 $97.30 $95.31 $97.05 $92.56 1,579,884
2019-08-06 $95.84 $97.73 $95.81 $97.66 $93.14 1,550,175
2019-08-05 $97.85 $98.28 $94.81 $95.73 $91.30 2,363,452
2019-08-02 $98.60 $99.41 $97.91 $98.93 $94.35 2,494,626
2019-08-01 $98.88 $100.01 $98.29 $98.61 $94.05 1,938,112
2019-07-31 $100.32 $100.49 $97.72 $98.80 $94.23 2,920,143
2019-07-30 $101.70 $102.60 $100.37 $100.45 $95.80 2,361,083
2019-07-29 $102.51 $103.37 $102.51 $103.13 $98.36 1,578,666
2019-07-26 $101.53 $102.51 $100.97 $102.45 $97.71 1,368,584
2019-07-25 $102.21 $102.57 $101.56 $101.74 $97.04 1,230,455
2019-07-24 $101.41 $102.17 $100.98 $102.08 $97.36 1,650,069
2019-07-23 $101.07 $101.56 $100.80 $101.47 $96.78 1,036,607
2019-07-22 $100.65 $101.36 $100.60 $100.98 $96.31 954,220
2019-07-19 $101.92 $101.92 $100.54 $100.60 $95.95 1,647,126
2019-07-18 $101.22 $101.74 $100.87 $101.56 $96.86 1,242,964
2019-07-17 $102.20 $103.08 $101.13 $101.16 $96.48 1,290,704
2019-07-16 $103.22 $103.36 $102.46 $102.59 $97.85 1,139,493
2019-07-15 $103.00 $103.16 $102.61 $103.02 $98.26 986,236
2019-07-12 $102.30 $102.82 $101.96 $102.81 $98.06 1,024,336
2019-07-11 $101.61 $101.99 $101.18 $101.91 $97.20 967,283
2019-07-10 $101.64 $102.18 $101.02 $101.69 $96.99 1,073,737
2019-07-09 $101.54 $102.03 $101.11 $102.03 $96.88 1,551,731
2019-07-08 $102.26 $102.74 $101.78 $102.00 $96.85 1,372,546
2019-07-05 $102.78 $102.88 $101.45 $102.75 $97.56 1,583,866
2019-07-03 $102.23 $102.95 $102.07 $102.92 $97.72 1,046,864
2019-07-02 $100.90 $102.07 $100.71 $102.07 $96.92 1,365,547
2019-07-01 $100.37 $100.90 $99.96 $100.83 $95.74 1,477,991
2019-06-28 $99.63 $99.99 $98.74 $99.75 $94.71 4,391,087
2019-06-27 $98.05 $99.46 $97.68 $99.33 $94.31 1,366,452
2019-06-26 $98.69 $99.01 $97.57 $97.57 $92.64 2,185,830
2019-06-25 $98.21 $99.37 $98.07 $98.61 $93.63 2,098,478
2019-06-24 $97.15 $98.47 $97.13 $98.08 $93.13 1,715,524
2019-06-21 $97.20 $97.84 $97.02 $97.02 $92.12 4,305,115
2019-06-20 $98.43 $98.60 $96.89 $97.47 $92.55 2,916,629
2019-06-19 $97.18 $98.23 $97.03 $97.90 $92.96 2,151,525
2019-06-18 $97.13 $97.66 $96.54 $97.19 $92.28 2,192,603
2019-06-17 $98.54 $98.57 $97.00 $97.06 $92.16 1,407,456
2019-06-14 $98.04 $98.46 $97.82 $98.18 $93.22 2,189,122
2019-06-13 $98.47 $98.47 $97.74 $98.01 $93.06 1,490,035
2019-06-12 $98.60 $99.00 $97.93 $98.17 $93.21 1,673,267
2019-06-11 $99.45 $99.81 $98.34 $98.48 $93.51 1,383,306
2019-06-10 $99.98 $99.98 $99.05 $99.20 $94.19 2,167,004
2019-06-07 $99.25 $100.20 $99.15 $99.18 $94.17 1,615,383
2019-06-06 $98.65 $99.08 $98.36 $98.99 $93.99 1,370,907
2019-06-05 $97.02 $98.54 $96.86 $98.27 $93.31 2,002,468
2019-06-04 $97.25 $97.42 $95.99 $96.96 $92.06 1,557,935
2019-06-03 $95.75 $96.61 $95.13 $96.45 $91.58 1,904,915
2019-05-31 $95.12 $96.08 $94.73 $95.60 $90.77 1,951,631
2019-05-30 $95.88 $96.21 $95.45 $95.83 $90.99 1,704,046
2019-05-29 $94.63 $95.70 $94.42 $95.51 $90.69 2,709,241
2019-05-28 $95.44 $95.90 $94.49 $94.86 $90.07 2,595,269
2019-05-24 $96.55 $96.55 $94.91 $95.38 $90.56 2,417,655
2019-05-23 $96.84 $96.84 $95.45 $96.19 $91.33 1,714,576
2019-05-22 $97.00 $97.68 $96.62 $97.29 $92.38 1,957,641
2019-05-21 $96.35 $97.28 $96.33 $97.15 $92.24 1,804,766
2019-05-20 $95.29 $96.08 $95.29 $95.90 $91.06 1,675,261
2019-05-17 $94.69 $96.17 $94.66 $95.79 $90.95 2,124,351
2019-05-16 $95.06 $96.18 $94.88 $95.71 $90.88 1,484,998
2019-05-15 $94.43 $95.24 $94.08 $94.73 $89.95 1,321,316
2019-05-14 $94.77 $96.34 $94.77 $94.90 $90.11 2,209,832
2019-05-13 $94.96 $95.37 $94.29 $94.70 $89.92 4,260,735
2019-05-10 $93.40 $96.15 $93.34 $96.12 $91.27 2,415,214
2019-05-09 $92.77 $94.18 $92.72 $93.94 $89.20 1,961,722
2019-05-08 $93.01 $94.18 $92.89 $93.65 $88.92 1,213,253
2019-05-07 $93.47 $93.47 $92.69 $93.27 $88.56 1,967,834
2019-05-06 $92.89 $94.19 $92.89 $94.00 $89.25 946,557
2019-05-03 $93.52 $93.89 $93.08 $93.88 $89.14 1,513,832
2019-05-02 $92.63 $93.42 $92.12 $93.14 $88.44 1,405,556
2019-05-01 $94.24 $94.24 $92.48 $92.50 $87.83 1,620,184
2019-04-30 $93.29 $94.40 $92.87 $94.29 $89.53 1,719,262
2019-04-29 $93.86 $94.41 $93.18 $93.30 $88.59 1,472,586
2019-04-26 $92.39 $93.66 $91.67 $93.64 $88.91 2,421,512
2019-04-25 $93.63 $94.89 $92.29 $93.91 $89.17 2,725,379
2019-04-24 $94.74 $95.36 $94.42 $94.63 $89.85 2,048,930
2019-04-23 $93.50 $94.84 $93.34 $94.79 $90.00 1,507,892
2019-04-22 $93.46 $93.54 $93.09 $93.35 $88.64 893,916
2019-04-18 $94.05 $94.44 $93.15 $93.72 $88.99 2,286,743
2019-04-17 $95.55 $95.82 $93.82 $94.41 $89.64 1,832,973
2019-04-16 $95.00 $95.55 $94.50 $95.53 $90.71 1,768,022
2019-04-15 $94.76 $94.98 $94.48 $94.88 $90.09 1,066,579
2019-04-12 $94.50 $94.72 $93.90 $94.67 $89.89 1,000,692
2019-04-11 $93.33 $93.73 $92.87 $93.63 $88.90 896,103
2019-04-10 $92.76 $93.14 $92.30 $93.12 $88.42 1,406,224
2019-04-09 $92.78 $92.78 $92.22 $92.69 $88.01 1,710,513
2019-04-08 $94.07 $94.07 $93.28 $93.59 $88.47 1,115,948
2019-04-05 $93.88 $94.47 $93.57 $94.01 $88.87 1,539,247
2019-04-04 $94.76 $94.88 $94.15 $94.55 $89.38 698,125
2019-04-03 $95.00 $95.00 $93.78 $94.64 $89.46 1,373,042
2019-04-02 $94.79 $95.43 $94.24 $94.46 $89.29 1,003,748
2019-04-01 $94.10 $94.92 $93.95 $94.81 $89.62 1,124,486
2019-03-29 $93.62 $93.95 $93.12 $93.90 $88.76 1,516,677
2019-03-28 $92.32 $92.99 $92.12 $92.93 $87.84 1,067,842
2019-03-27 $92.72 $93.04 $91.73 $92.01 $86.97 1,858,434
2019-03-26 $92.81 $93.03 $91.98 $92.70 $87.63 1,502,451
2019-03-25 $92.15 $92.46 $91.35 $92.25 $87.20 1,217,013
2019-03-22 $92.54 $93.11 $92.03 $92.07 $87.03 2,344,248
2019-03-21 $91.84 $93.38 $91.84 $93.08 $87.99 1,659,982
2019-03-20 $92.64 $93.06 $91.98 $92.18 $87.14 1,512,362
2019-03-19 $93.29 $93.52 $92.35 $92.69 $87.62 1,587,135
2019-03-18 $93.31 $93.67 $92.67 $92.98 $87.89 1,846,266
2019-03-15 $92.73 $93.34 $92.10 $93.29 $88.18 4,314,918
2019-03-14 $91.80 $92.60 $91.71 $92.49 $87.43 1,377,868
2019-03-13 $91.55 $92.25 $91.55 $91.73 $86.71 1,346,911
2019-03-12 $90.83 $91.85 $90.59 $91.39 $86.39 1,655,579
2019-03-11 $89.88 $90.81 $89.02 $90.78 $85.81 2,254,772
2019-03-08 $88.97 $89.63 $88.86 $89.58 $84.68 1,297,088
2019-03-07 $91.09 $91.40 $89.71 $89.84 $84.92 2,133,324
2019-03-06 $91.58 $92.07 $91.17 $91.19 $86.20 1,557,236
2019-03-05 $93.00 $93.20 $91.35 $91.37 $86.37 2,327,240
2019-03-04 $93.31 $94.96 $91.99 $92.63 $87.56 1,425,999
2019-03-01 $93.36 $93.74 $92.72 $92.89 $87.81 2,090,442
2019-02-28 $92.68 $93.71 $92.64 $93.02 $87.93 2,220,243
2019-02-27 $92.28 $92.84 $92.14 $92.80 $87.72 922,458
2019-02-26 $92.34 $93.03 $92.22 $92.57 $87.50 983,943
2019-02-25 $92.77 $93.39 $92.49 $92.58 $87.51 1,269,788
2019-02-22 $92.37 $92.76 $91.70 $92.55 $87.49 1,493,012
2019-02-21 $91.99 $92.35 $91.64 $92.09 $87.05 1,319,472
2019-02-20 $91.66 $92.06 $91.37 $91.95 $86.92 931,430
2019-02-19 $90.82 $91.76 $90.57 $91.53 $86.52 1,183,252
2019-02-15 $90.85 $91.18 $90.39 $91.16 $86.17 1,502,190
2019-02-14 $90.74 $90.87 $89.83 $90.15 $85.22 1,140,408
2019-02-13 $91.20 $91.58 $90.89 $91.24 $86.25 1,516,855
2019-02-12 $90.92 $91.21 $90.59 $90.91 $85.93 1,539,815
2019-02-11 $90.20 $90.66 $89.56 $90.57 $85.61 1,311,280
2019-02-08 $89.19 $89.95 $88.87 $89.92 $85.00 1,632,917
2019-02-07 $89.98 $90.05 $88.66 $89.51 $84.61 2,348,179
2019-02-06 $91.81 $91.81 $90.39 $90.45 $85.50 2,999,258
2019-02-05 $91.85 $92.15 $91.18 $92.09 $87.05 1,561,303
2019-02-04 $90.34 $91.93 $89.72 $91.87 $86.84 2,618,807
2019-02-01 $88.61 $90.33 $87.95 $90.25 $85.31 2,834,870
2019-01-31 $86.54 $88.29 $82.68 $88.19 $83.36 3,754,370
2019-01-30 $82.67 $84.00 $82.45 $83.76 $79.18 2,010,602
2019-01-29 $82.66 $82.89 $82.10 $82.62 $78.10 1,663,275
2019-01-28 $83.06 $83.32 $82.40 $83.06 $78.12 1,438,844
2019-01-25 $83.56 $83.96 $83.17 $83.52 $78.55 1,239,987
2019-01-24 $83.05 $83.29 $82.43 $83.00 $78.07 1,351,746
2019-01-23 $83.16 $83.56 $82.32 $83.31 $78.36 1,765,287
2019-01-22 $83.75 $84.29 $82.76 $83.17 $78.23 1,548,337
2019-01-18 $83.28 $84.18 $82.43 $84.06 $79.06 2,247,876
2019-01-17 $81.59 $82.54 $81.58 $82.38 $77.48 1,325,321
2019-01-16 $81.78 $82.14 $80.88 $82.00 $77.13 1,516,842
2019-01-15 $81.25 $82.14 $81.25 $81.68 $76.82 1,456,888
2019-01-14 $80.51 $81.57 $80.51 $81.49 $76.65 1,391,318
2019-01-11 $81.00 $81.16 $80.38 $81.15 $76.33 1,316,294
2019-01-10 $80.77 $81.50 $80.31 $81.46 $76.62 1,333,812
2019-01-09 $81.01 $81.51 $80.24 $80.89 $76.08 1,451,302
2019-01-08 $80.66 $80.98 $79.59 $80.82 $76.02 1,591,145
2019-01-07 $79.70 $81.10 $79.42 $80.27 $75.50 1,265,266
2019-01-04 $78.54 $79.98 $78.17 $79.92 $75.17 1,850,818
2019-01-03 $78.80 $79.04 $77.85 $78.01 $73.37 2,304,410
2019-01-02 $78.74 $79.11 $77.99 $79.04 $74.34 1,597,261
2018-12-31 $79.14 $79.75 $78.91 $79.75 $75.01 1,334,388
2018-12-28 $79.40 $79.68 $78.44 $78.87 $74.18 1,351,397
2018-12-27 $76.70 $78.91 $76.17 $78.90 $74.21 1,920,372
2018-12-26 $75.82 $77.46 $74.30 $77.45 $72.85 1,983,783
2018-12-24 $77.10 $77.29 $75.44 $75.52 $71.03 1,874,168
2018-12-21 $79.30 $80.31 $77.48 $77.49 $72.88 4,716,737
2018-12-20 $79.93 $80.24 $78.41 $79.30 $74.59 2,515,441
2018-12-19 $81.12 $82.17 $79.79 $80.19 $75.42 1,678,229
2018-12-18 $81.89 $82.66 $80.68 $80.98 $76.17 1,902,775
2018-12-17 $82.86 $83.07 $81.15 $81.46 $76.62 1,937,267
2018-12-14 $83.60 $83.74 $82.41 $83.00 $78.07 1,532,275
2018-12-13 $84.11 $84.56 $83.20 $84.03 $79.03 1,902,151
2018-12-12 $84.45 $84.94 $83.72 $83.95 $78.96 2,074,362
2018-12-11 $85.46 $85.49 $83.14 $83.48 $78.52 1,597,061
2018-12-10 $84.94 $84.95 $83.33 $84.57 $79.54 2,137,336
2018-12-07 $85.24 $85.74 $84.27 $84.77 $79.73 1,690,130
2018-12-06 $85.84 $85.88 $83.32 $85.23 $80.16 2,971,854
2018-12-04 $88.92 $89.59 $86.68 $86.78 $81.62 2,555,989
2018-12-03 $89.17 $89.28 $87.93 $89.10 $83.80 2,091,235
2018-11-30 $87.18 $88.76 $87.01 $88.70 $83.43 3,603,116
2018-11-29 $86.89 $87.63 $86.79 $87.17 $81.99 1,049,151
2018-11-28 $86.41 $87.43 $85.68 $87.33 $82.14 2,590,122
2018-11-27 $85.80 $86.11 $85.03 $85.86 $80.76 1,542,377
2018-11-26 $85.64 $86.07 $85.34 $85.90 $80.79 1,363,572
2018-11-23 $84.73 $85.60 $84.44 $84.86 $79.82 685,349
2018-11-21 $86.29 $86.49 $85.22 $85.24 $80.17 2,231,616
2018-11-20 $88.11 $88.41 $86.18 $86.30 $81.17 2,211,343
2018-11-19 $88.00 $89.30 $87.64 $88.84 $83.56 2,027,679
2018-11-16 $87.04 $88.56 $86.97 $88.00 $82.77 1,473,325
2018-11-15 $86.07 $87.59 $85.74 $87.32 $82.13 1,708,877
2018-11-14 $87.28 $87.68 $85.98 $86.83 $81.67 2,976,726
2018-11-13 $87.10 $87.95 $86.30 $86.50 $81.36 1,521,020
2018-11-12 $87.70 $87.81 $86.77 $87.17 $81.99 1,679,396
2018-11-09 $87.92 $88.22 $87.20 $87.76 $82.54 987,790
2018-11-08 $87.00 $87.83 $87.00 $87.83 $82.61 1,069,638
2018-11-07 $86.75 $87.38 $86.16 $87.23 $82.04 1,921,909
2018-11-06 $85.58 $86.40 $85.49 $86.37 $81.24 892,533
2018-11-05 $84.58 $85.92 $84.56 $85.72 $80.62 793,358
2018-11-02 $85.14 $85.89 $83.52 $84.50 $79.48 1,578,716
2018-11-01 $84.88 $85.05 $84.37 $84.58 $79.55 1,413,624
2018-10-31 $84.70 $85.61 $84.20 $84.75 $79.71 2,477,638
2018-10-30 $82.80 $84.29 $82.18 $84.19 $79.18 2,058,598
2018-10-29 $82.62 $83.29 $81.65 $82.36 $77.46 2,556,740
2018-10-26 $80.90 $82.40 $80.01 $81.95 $77.08 3,852,442
2018-10-25 $78.73 $82.99 $78.21 $81.72 $76.86 3,567,800
2018-10-24 $79.80 $80.14 $77.11 $77.18 $72.59 3,565,647
2018-10-23 $79.51 $80.19 $79.17 $80.09 $75.33 1,842,679
2018-10-22 $80.72 $80.84 $80.05 $80.34 $75.56 2,328,040
2018-10-19 $79.91 $80.95 $79.66 $80.46 $75.68 1,697,023
2018-10-18 $80.83 $81.10 $79.68 $80.05 $75.29 1,053,636
2018-10-17 $80.11 $81.13 $79.97 $80.91 $76.10 1,354,842
2018-10-16 $79.28 $80.37 $78.95 $80.33 $75.55 1,335,901
2018-10-15 $79.60 $79.81 $78.97 $79.00 $74.30 1,691,688
2018-10-12 $80.30 $81.10 $78.72 $79.58 $74.85 2,212,248
2018-10-11 $81.14 $81.44 $79.50 $79.64 $74.91 2,938,191
2018-10-10 $82.75 $82.86 $81.05 $81.06 $76.24 2,559,695
2018-10-09 $83.61 $83.70 $83.20 $83.28 $77.93 1,263,387
2018-10-08 $82.98 $83.62 $82.63 $83.53 $78.16 1,366,239
2018-10-05 $83.64 $84.07 $83.08 $83.18 $77.84 967,271
2018-10-04 $83.39 $83.94 $83.12 $83.60 $78.23 1,510,255
2018-10-03 $83.96 $84.00 $83.27 $83.44 $78.08 1,468,341
2018-10-02 $83.42 $83.52 $82.95 $83.51 $78.15 1,632,125
2018-10-01 $83.07 $83.57 $82.67 $83.42 $78.06 1,408,977
2018-09-28 $83.07 $83.25 $82.52 $82.72 $77.41 2,262,777
2018-09-27 $83.76 $84.18 $83.26 $83.33 $77.98 1,582,481
2018-09-26 $84.12 $84.43 $83.37 $83.67 $78.29 2,622,724
2018-09-25 $85.15 $85.30 $84.16 $84.30 $78.88 1,967,999
2018-09-24 $85.81 $85.97 $85.20 $85.36 $79.88 1,122,100
2018-09-21 $85.05 $86.22 $85.05 $85.94 $80.42 2,708,782
2018-09-20 $85.49 $85.64 $84.86 $85.07 $79.61 2,098,950
2018-09-19 $83.60 $85.54 $83.17 $85.30 $79.82 3,084,828
2018-09-18 $84.29 $85.06 $83.01 $83.16 $77.82 4,776,707
2018-09-17 $86.95 $86.95 $86.31 $86.63 $81.06 1,026,523
2018-09-14 $86.10 $86.84 $85.69 $86.77 $81.20 1,260,079
2018-09-13 $85.99 $86.05 $85.68 $85.90 $80.38 1,890,344
2018-09-12 $86.30 $86.42 $85.68 $85.74 $80.23 1,330,079
2018-09-11 $85.85 $86.60 $85.63 $86.37 $80.82 1,474,573
2018-09-10 $86.00 $86.52 $85.80 $86.15 $80.62 1,749,902
2018-09-07 $85.29 $85.91 $85.14 $85.73 $80.22 1,452,321
2018-09-06 $84.88 $85.44 $84.72 $85.34 $79.86 1,611,947
2018-09-05 $84.78 $85.19 $84.67 $84.89 $79.44 1,279,613
2018-09-04 $84.66 $84.78 $84.20 $84.78 $79.33 1,551,637
2018-08-31 $83.96 $84.71 $83.42 $84.63 $79.19 1,984,435
2018-08-30 $84.63 $84.63 $83.89 $84.06 $78.66 1,116,574
2018-08-29 $84.31 $84.77 $84.19 $84.62 $79.18 1,836,287
2018-08-28 $84.79 $84.85 $84.11 $84.23 $78.82 1,214,675
2018-08-27 $84.50 $84.76 $84.38 $84.72 $79.28 1,453,103
2018-08-24 $83.66 $84.23 $83.35 $84.20 $78.79 1,049,770
2018-08-23 $83.45 $83.69 $83.35 $83.45 $78.09 976,525
2018-08-22 $83.90 $84.11 $83.41 $83.46 $78.10 1,319,582
2018-08-21 $83.39 $84.21 $83.10 $84.16 $78.75 1,765,561
2018-08-20 $84.05 $84.28 $83.32 $83.34 $77.99 1,107,047
2018-08-17 $83.64 $84.19 $83.58 $84.00 $78.60 916,768
2018-08-16 $83.06 $83.85 $83.06 $83.63 $78.26 1,147,235
2018-08-15 $82.44 $82.96 $82.06 $82.80 $77.48 1,977,504
2018-08-14 $82.51 $83.28 $82.30 $82.76 $77.44 1,987,800
2018-08-13 $83.16 $83.44 $82.15 $82.38 $77.09 1,370,541
2018-08-10 $83.46 $83.63 $82.78 $83.01 $77.68 1,515,408
2018-08-09 $84.00 $84.29 $83.81 $84.02 $78.62 1,693,674
2018-08-08 $83.69 $84.27 $83.38 $84.00 $78.60 1,999,097
2018-08-07 $83.61 $84.14 $83.42 $83.74 $78.36 1,365,800
2018-08-06 $83.08 $83.54 $82.90 $83.49 $78.13 1,583,041
2018-08-03 $82.72 $83.18 $82.48 $83.15 $77.81 1,367,058
2018-08-02 $82.76 $83.28 $82.33 $82.82 $77.50 2,011,704
2018-08-01 $83.38 $83.95 $82.84 $83.05 $77.71 2,001,068
2018-07-31 $84.18 $84.22 $83.11 $83.36 $78.00 2,404,988
2018-07-30 $84.30 $84.79 $83.96 $84.07 $78.67 1,746,961
2018-07-27 $85.22 $85.59 $84.23 $84.26 $78.85 2,480,658
2018-07-26 $87.24 $87.25 $83.61 $85.50 $80.01 4,432,896
2018-07-25 $86.73 $87.74 $86.44 $87.59 $81.96 3,272,196
2018-07-24 $87.03 $87.72 $86.97 $87.09 $81.50 3,012,183
2018-07-23 $87.50 $87.70 $87.26 $87.44 $81.82 2,003,526
2018-07-20 $87.08 $87.69 $87.00 $87.48 $81.86 1,357,969
2018-07-19 $87.38 $87.89 $87.06 $87.13 $81.53 2,140,086
2018-07-18 $86.93 $87.76 $86.65 $87.73 $82.09 1,568,603
2018-07-17 $86.60 $87.18 $86.43 $86.93 $81.35 1,461,478
2018-07-16 $86.68 $86.98 $86.29 $86.76 $81.19 1,945,878
2018-07-13 $85.74 $86.62 $85.55 $86.56 $81.00 1,623,174
2018-07-12 $85.21 $85.94 $85.03 $85.89 $80.37 1,349,653
2018-07-11 $84.90 $85.33 $84.52 $84.87 $79.42 1,958,853
2018-07-10 $85.71 $85.83 $85.09 $85.18 $79.71 2,437,975
2018-07-09 $84.46 $85.97 $84.42 $85.89 $79.98 2,119,493
2018-07-06 $83.44 $84.82 $83.14 $84.23 $78.44 1,897,945
2018-07-05 $82.84 $83.38 $82.44 $83.38 $77.65 1,830,477
2018-07-03 $82.46 $83.14 $82.27 $82.55 $76.87 1,163,627
2018-07-02 $81.61 $82.30 $81.38 $82.24 $76.58 2,072,285
2018-06-29 $81.28 $82.41 $81.20 $81.97 $76.33 2,378,639
2018-06-28 $80.37 $81.31 $80.33 $81.03 $75.46 1,404,117
2018-06-27 $81.10 $81.56 $80.22 $80.25 $74.73 1,707,724
2018-06-26 $81.76 $82.04 $81.19 $81.30 $75.71 1,541,080
2018-06-25 $81.49 $82.13 $81.10 $81.90 $76.27 2,143,244
2018-06-22 $80.99 $81.88 $80.99 $81.60 $75.99 3,612,358
2018-06-21 $80.68 $80.97 $80.22 $80.76 $75.21 1,740,895
2018-06-20 $82.26 $82.55 $80.98 $81.04 $75.47 1,375,935
2018-06-19 $82.11 $82.64 $81.97 $82.30 $76.64 1,623,089
2018-06-18 $81.88 $82.73 $81.36 $82.62 $76.94 1,579,269
2018-06-15 $82.04 $82.48 $81.30 $82.34 $76.68 3,927,970
2018-06-14 $82.37 $82.75 $81.74 $81.94 $76.30 1,754,501
2018-06-13 $82.08 $82.55 $82.01 $82.18 $76.53 1,602,007
2018-06-12 $82.29 $82.60 $81.67 $81.70 $76.08 1,317,695
2018-06-11 $82.96 $82.97 $82.32 $82.41 $76.74 930,334
2018-06-08 $82.12 $82.91 $81.88 $82.90 $77.20 987,132
2018-06-07 $81.85 $82.25 $81.61 $82.19 $76.54 1,367,230
2018-06-06 $81.30 $81.73 $81.00 $81.57 $75.96 1,507,634
2018-06-05 $80.94 $81.16 $80.34 $81.11 $75.53 1,509,291
2018-06-04 $80.66 $81.16 $80.66 $80.97 $75.40 912,938
2018-06-01 $81.09 $81.30 $80.29 $80.43 $74.90 1,307,502
2018-05-31 $80.61 $80.81 $80.09 $80.37 $74.84 3,211,196
2018-05-30 $79.59 $80.89 $79.31 $80.77 $75.21 1,753,291
2018-05-29 $80.56 $80.63 $78.60 $79.09 $73.65 1,715,237
2018-05-25 $81.30 $81.79 $81.00 $81.30 $75.71 995,080
2018-05-24 $81.49 $81.66 $81.06 $81.44 $75.84 1,139,339
2018-05-23 $81.48 $81.80 $81.18 $81.64 $76.02 1,299,220
2018-05-22 $81.42 $82.16 $81.36 $81.66 $76.04 1,487,370
2018-05-21 $81.27 $81.87 $81.27 $81.42 $75.82 1,077,573
2018-05-18 $81.05 $81.51 $80.87 $81.17 $75.59 1,585,190
2018-05-17 $80.50 $81.15 $80.08 $81.00 $75.43 1,424,946
2018-05-16 $80.76 $81.02 $80.47 $80.62 $75.08 1,251,316
2018-05-15 $80.96 $81.36 $80.58 $80.73 $75.18 1,348,377
2018-05-14 $81.72 $82.01 $80.98 $81.12 $75.54 1,028,721
2018-05-11 $81.66 $82.19 $81.47 $81.57 $75.96 1,417,904
2018-05-10 $81.76 $81.89 $81.20 $81.77 $76.15 2,113,869
2018-05-09 $81.75 $81.75 $80.74 $81.25 $75.66 1,233,428
2018-05-08 $80.95 $81.44 $80.59 $81.16 $75.58 1,360,379
2018-05-07 $81.16 $81.59 $80.97 $81.26 $75.67 946,779
2018-05-04 $80.23 $81.62 $79.92 $81.15 $75.57 1,279,556
2018-05-03 $79.64 $80.69 $79.11 $80.63 $75.08 2,878,076
2018-05-02 $81.11 $81.49 $79.70 $79.82 $74.33 1,995,575
2018-05-01 $81.48 $81.87 $80.71 $81.49 $75.89 1,227,420
2018-04-30 $82.75 $82.91 $81.50 $81.50 $75.89 1,824,347
2018-04-27 $82.31 $82.75 $81.74 $82.43 $76.76 1,489,924
2018-04-26 $83.02 $83.97 $81.56 $82.66 $76.97 2,150,003
2018-04-25 $82.50 $82.88 $81.77 $82.61 $76.93 1,277,684
2018-04-24 $83.53 $83.82 $82.09 $82.57 $76.89 1,479,286
2018-04-23 $83.09 $83.54 $82.81 $83.48 $77.74 1,232,087
2018-04-20 $83.58 $83.75 $82.50 $82.90 $77.20 2,688,895
2018-04-19 $83.93 $84.25 $83.17 $83.35 $77.62 1,675,081
2018-04-18 $84.31 $84.41 $83.75 $83.91 $78.14 1,380,118
2018-04-17 $83.85 $84.52 $83.75 $84.03 $78.25 1,733,320
2018-04-16 $82.62 $84.01 $82.43 $83.61 $77.86 1,765,894
2018-04-13 $82.40 $82.63 $81.73 $81.97 $76.33 1,384,783
2018-04-12 $81.62 $82.52 $81.43 $81.99 $76.35 1,043,693
2018-04-11 $80.89 $81.49 $80.76 $81.19 $75.61 1,276,219
2018-04-10 $81.52 $82.03 $81.21 $81.71 $76.09 1,722,932
2018-04-09 $80.59 $81.79 $80.18 $80.62 $75.08 1,585,801
2018-04-06 $81.47 $81.92 $80.16 $80.72 $74.82 1,915,953
2018-04-05 $82.46 $82.73 $81.87 $82.14 $76.14 1,407,070
2018-04-04 $80.34 $82.14 $80.34 $81.98 $75.99 1,757,110
2018-04-03 $81.00 $81.56 $80.47 $81.26 $75.32 2,157,345
2018-04-02 $82.37 $82.68 $80.02 $80.97 $75.05 1,983,245
2018-03-29 $82.44 $83.27 $82.18 $82.59 $76.55 1,383,179
2018-03-28 $81.60 $82.43 $80.77 $81.89 $75.90 1,395,188
2018-03-27 $82.11 $82.73 $80.98 $81.39 $75.44 1,371,446
2018-03-26 $81.58 $82.25 $80.94 $82.09 $76.09 2,253,321
2018-03-23 $82.44 $82.68 $80.52 $80.54 $74.65 1,889,172
2018-03-22 $83.96 $84.14 $82.37 $82.43 $76.41 2,009,396
2018-03-21 $84.94 $85.22 $84.48 $84.49 $78.31 1,479,220
2018-03-20 $84.50 $85.14 $84.49 $84.93 $78.72 1,582,793
2018-03-19 $84.32 $85.14 $83.64 $84.42 $78.25 2,438,865
2018-03-16 $84.29 $84.59 $83.85 $84.33 $78.17 2,269,442
2018-03-15 $84.14 $84.26 $83.17 $83.86 $77.73 1,470,911
2018-03-14 $84.94 $84.94 $83.51 $83.77 $77.65 1,397,219
2018-03-13 $85.26 $85.45 $84.40 $84.62 $78.44 1,421,718
2018-03-12 $85.94 $85.94 $84.74 $84.91 $78.70 1,410,901
2018-03-09 $84.88 $85.90 $84.53 $85.87 $79.59 2,039,383
2018-03-08 $84.07 $84.49 $83.37 $84.44 $78.27 1,225,306
2018-03-07 $83.05 $83.97 $82.85 $83.80 $77.68 1,194,919
2018-03-06 $83.40 $83.65 $82.55 $83.54 $77.43 1,265,874
2018-03-05 $81.92 $83.57 $81.67 $83.33 $77.24 1,796,304
2018-03-02 $81.52 $82.82 $81.04 $82.62 $76.58 1,872,447
2018-03-01 $82.85 $83.65 $81.28 $81.82 $75.84 1,917,348
2018-02-28 $84.73 $85.44 $83.01 $83.02 $76.95 1,998,344
2018-02-27 $84.64 $85.43 $84.31 $84.31 $78.15 2,435,673
2018-02-26 $83.59 $84.79 $83.49 $84.69 $78.50 1,621,414
2018-02-23 $82.18 $83.59 $82.10 $83.57 $77.46 1,405,990
2018-02-22 $82.89 $83.40 $81.77 $81.90 $75.91 2,290,743
2018-02-21 $83.53 $84.23 $82.71 $82.76 $76.71 1,625,139
2018-02-20 $82.58 $83.76 $82.33 $83.51 $77.41 1,767,853
2018-02-16 $82.33 $83.33 $82.23 $82.76 $76.71 1,990,221
2018-02-15 $82.65 $83.00 $82.26 $82.44 $76.41 1,825,955
2018-02-14 $80.79 $82.33 $80.79 $82.26 $76.25 2,037,776
2018-02-13 $80.49 $81.65 $80.49 $81.28 $75.34 1,674,296
2018-02-12 $80.61 $81.70 $80.45 $81.04 $75.12 3,046,055
2018-02-09 $79.83 $80.89 $78.69 $80.43 $74.55 3,070,004
2018-02-08 $82.04 $82.35 $79.27 $79.31 $73.51 3,714,114
2018-02-07 $82.04 $83.42 $81.84 $82.16 $76.15 2,716,565
2018-02-06 $81.21 $82.83 $80.66 $82.24 $76.23 4,980,585
2018-02-05 $84.49 $85.32 $82.52 $82.52 $76.49 4,178,595
2018-02-02 $84.99 $85.76 $84.25 $84.69 $78.50 3,401,368
2018-02-01 $83.58 $85.68 $82.96 $85.05 $78.83 3,926,060
2018-01-31 $83.77 $84.27 $83.46 $83.52 $77.42 2,229,163
2018-01-30 $84.23 $84.68 $83.65 $83.74 $77.62 1,670,413
2018-01-29 $85.58 $85.80 $84.69 $84.71 $78.17 1,940,936
2018-01-26 $83.93 $85.77 $83.84 $85.72 $79.10 2,139,472
2018-01-25 $83.73 $84.10 $83.22 $83.57 $77.12 1,985,988
2018-01-24 $82.99 $83.88 $82.74 $83.42 $76.98 2,868,146
2018-01-23 $82.67 $83.35 $82.36 $82.96 $76.55 2,014,625
2018-01-22 $82.37 $82.76 $82.12 $82.71 $76.32 1,768,649
2018-01-19 $81.78 $82.64 $81.68 $82.08 $75.74 2,376,748
2018-01-18 $81.42 $81.89 $80.71 $81.56 $75.26 2,548,428
2018-01-17 $81.66 $81.82 $81.38 $81.53 $75.23 2,234,380
2018-01-16 $82.14 $82.39 $81.20 $81.26 $74.98 1,990,201
2018-01-12 $81.21 $81.98 $80.72 $81.74 $75.43 2,716,954
2018-01-11 $81.18 $81.31 $80.61 $81.02 $74.76 2,672,860
2018-01-10 $81.95 $82.12 $81.04 $81.16 $74.89 2,567,798
2018-01-09 $82.15 $82.59 $81.89 $81.99 $75.66 2,519,922
2018-01-08 $82.58 $82.97 $81.97 $81.99 $75.66 1,430,168
2018-01-05 $82.33 $82.92 $82.10 $82.87 $76.47 1,473,614
2018-01-04 $81.72 $82.79 $81.65 $82.30 $75.94 1,597,679
2018-01-03 $80.65 $81.64 $80.33 $81.45 $75.16 1,751,610
2018-01-02 $81.84 $81.93 $80.24 $80.40 $74.19 2,398,636
2017-12-29 $82.16 $82.30 $81.37 $81.39 $75.10 1,402,666
2017-12-28 $81.85 $82.01 $81.61 $81.97 $75.64 1,021,003
2017-12-27 $80.93 $81.75 $80.79 $81.69 $75.38 1,370,732
2017-12-26 $80.70 $81.32 $80.55 $80.74 $74.51 734,116
2017-12-22 $80.92 $81.18 $80.12 $80.69 $74.46 1,855,432
2017-12-21 $82.50 $82.83 $80.64 $80.71 $74.48 3,255,122
2017-12-20 $82.95 $83.02 $82.06 $82.12 $75.78 1,763,294
2017-12-19 $83.12 $83.58 $82.47 $82.52 $76.15 2,107,026
2017-12-18 $83.47 $83.89 $82.41 $82.50 $76.13 2,083,927
2017-12-15 $83.39 $84.18 $82.95 $83.11 $76.69 3,155,603
2017-12-14 $83.26 $83.63 $82.71 $83.02 $76.61 2,829,581
2017-12-13 $84.52 $84.68 $83.08 $83.40 $76.96 2,628,733
2017-12-12 $83.95 $84.67 $83.63 $84.65 $78.11 1,685,961
2017-12-11 $84.32 $84.41 $83.62 $83.93 $77.45 1,074,801
2017-12-08 $84.02 $84.21 $83.69 $84.13 $77.63 763,145
2017-12-07 $84.30 $84.30 $83.59 $83.73 $77.26 929,603
2017-12-06 $84.51 $84.98 $84.06 $84.40 $77.88 1,398,873
2017-12-05 $86.17 $86.49 $84.85 $85.01 $78.45 2,041,472
2017-12-04 $85.60 $86.54 $85.12 $85.97 $79.33 2,475,939
2017-12-01 $84.32 $85.10 $83.03 $85.06 $78.49 2,148,183
2017-11-30 $84.07 $84.70 $83.30 $83.93 $77.45 2,782,652
2017-11-29 $83.74 $84.36 $83.39 $83.60 $77.14 1,221,257
2017-11-28 $82.78 $83.73 $82.71 $83.62 $77.16 1,318,256
2017-11-27 $82.52 $82.84 $82.43 $82.50 $76.13 937,021
2017-11-24 $82.73 $83.12 $82.09 $82.34 $75.98 445,413
2017-11-22 $83.40 $83.40 $82.36 $82.65 $76.27 1,057,687
2017-11-21 $83.02 $83.67 $82.85 $83.45 $77.01 1,065,263
2017-11-20 $82.56 $83.10 $82.48 $82.93 $76.53 889,127
2017-11-17 $82.63 $83.00 $82.29 $82.35 $75.99 1,505,242
2017-11-16 $83.44 $83.67 $82.90 $82.91 $76.51 1,463,878
2017-11-15 $83.27 $84.00 $83.08 $83.14 $76.72 1,729,274
2017-11-14 $82.92 $83.97 $82.68 $83.60 $77.14 1,364,313
2017-11-13 $83.01 $83.29 $82.78 $83.00 $76.59 1,502,467
2017-11-10 $83.00 $83.34 $82.37 $83.15 $76.73 1,039,702
2017-11-09 $82.07 $83.04 $82.07 $82.93 $76.53 1,262,052
2017-11-08 $82.54 $83.01 $82.21 $82.43 $76.06 1,523,912
2017-11-07 $82.53 $83.25 $82.27 $82.46 $76.09 1,623,317
2017-11-06 $82.22 $83.19 $81.87 $82.63 $76.25 1,195,374
2017-11-03 $83.29 $83.37 $82.32 $82.38 $76.02 1,511,669
2017-11-02 $82.40 $83.75 $82.18 $83.66 $77.20 2,681,931
2017-11-01 $81.44 $82.58 $81.37 $82.42 $76.06 3,550,367
2017-10-31 $80.70 $81.70 $80.62 $80.93 $74.68 2,224,877
2017-10-30 $80.95 $81.63 $80.49 $80.62 $74.39 2,632,962
2017-10-27 $81.36 $81.77 $80.46 $81.00 $74.75 2,511,359
2017-10-26 $83.62 $83.87 $81.31 $81.36 $75.08 3,179,194
2017-10-25 $84.34 $84.62 $83.80 $84.46 $77.93 1,669,172
2017-10-24 $84.42 $84.90 $84.26 $84.49 $77.97 1,280,771
2017-10-23 $84.55 $84.71 $84.22 $84.28 $77.77 884,945
2017-10-20 $84.72 $84.74 $84.19 $84.44 $77.92 1,434,666
2017-10-19 $83.52 $84.30 $83.42 $84.29 $77.78 1,028,169
2017-10-18 $83.54 $83.76 $83.00 $83.55 $77.10 1,374,838
2017-10-17 $84.10 $84.18 $83.29 $83.53 $77.08 1,432,007
2017-10-16 $84.12 $84.39 $83.58 $83.91 $77.43 1,220,103
2017-10-13 $83.79 $84.49 $83.79 $83.90 $77.42 1,237,309
2017-10-12 $83.54 $83.93 $83.37 $83.57 $77.12 1,577,651
2017-10-11 $83.58 $83.66 $83.26 $83.58 $77.13 1,035,480
2017-10-10 $83.40 $83.68 $83.33 $83.49 $77.04 1,184,446
2017-10-09 $83.21 $83.54 $82.96 $83.35 $76.91 1,352,572
2017-10-06 $83.56 $83.94 $82.95 $83.20 $76.78 1,067,661
2017-10-05 $83.33 $83.93 $83.05 $83.70 $76.89 1,862,667
2017-10-04 $83.67 $83.97 $83.02 $83.26 $76.49 2,200,624
2017-10-03 $84.31 $84.47 $83.97 $84.39 $77.52 1,450,239
2017-10-02 $84.00 $84.52 $83.65 $84.52 $77.64 1,474,869
2017-09-29 $83.43 $83.89 $83.19 $83.81 $76.99 2,004,385
2017-09-28 $84.11 $84.32 $83.35 $83.66 $76.85 2,662,882
2017-09-27 $83.93 $84.32 $83.27 $84.22 $77.37 2,071,857
2017-09-26 $82.83 $83.99 $82.68 $83.65 $76.84 2,296,345
2017-09-25 $82.58 $82.94 $82.42 $82.88 $76.14 1,683,800
2017-09-22 $82.31 $82.78 $82.07 $82.72 $75.99 1,133,779
2017-09-21 $82.57 $82.80 $81.91 $82.34 $75.64 1,716,787
2017-09-20 $81.88 $82.65 $81.76 $82.59 $75.87 1,650,669
2017-09-19 $81.57 $81.93 $81.42 $81.77 $75.12 1,407,417
2017-09-18 $81.41 $81.55 $80.94 $81.45 $74.82 2,473,173
2017-09-15 $81.29 $81.47 $81.02 $81.32 $74.70 3,303,765
2017-09-14 $81.64 $81.67 $80.56 $81.20 $74.59 3,248,282
2017-09-13 $81.42 $81.87 $81.24 $81.75 $75.10 1,954,565
2017-09-12 $81.39 $81.94 $81.01 $81.76 $75.11 1,884,327
2017-09-11 $81.50 $82.86 $80.74 $81.20 $74.59 4,238,839
2017-09-08 $78.79 $82.33 $78.68 $81.95 $75.28 4,130,372
2017-09-07 $79.03 $79.43 $78.35 $78.84 $72.43 2,570,750
2017-09-06 $78.42 $79.29 $78.19 $78.97 $72.54 2,834,864
2017-09-05 $77.57 $78.58 $77.41 $78.09 $71.74 2,407,476
2017-09-01 $78.06 $78.37 $77.63 $77.87 $71.53 1,281,909
2017-08-31 $77.66 $78.18 $77.63 $78.08 $71.73 1,886,224
2017-08-30 $76.92 $77.68 $76.92 $77.41 $71.11 1,268,857
2017-08-29 $76.96 $77.63 $76.68 $77.00 $70.74 1,157,413
2017-08-28 $77.12 $77.71 $76.98 $77.44 $71.14 2,334,108
2017-08-25 $77.21 $77.46 $76.91 $76.96 $70.70 1,691,307
2017-08-24 $77.31 $77.43 $76.85 $76.88 $70.62 867,396
2017-08-23 $77.80 $77.90 $77.16 $77.16 $70.88 1,150,085
2017-08-22 $77.74 $78.19 $77.54 $78.13 $71.77 968,289
2017-08-21 $77.31 $77.55 $76.98 $77.46 $71.16 1,074,060
2017-08-18 $77.21 $77.88 $76.88 $77.36 $71.07 1,857,496
2017-08-17 $78.15 $78.62 $77.21 $77.21 $70.93 1,644,481
2017-08-16 $78.30 $78.57 $78.00 $78.15 $71.79 1,726,852
2017-08-15 $77.98 $78.39 $77.86 $78.11 $71.75 1,371,169
2017-08-14 $77.42 $77.90 $77.42 $77.77 $71.44 853,650
2017-08-11 $77.21 $77.53 $76.96 $77.02 $70.75 882,325
2017-08-10 $77.18 $77.64 $77.00 $77.08 $70.81 1,592,390
2017-08-09 $77.18 $77.66 $77.04 $77.48 $71.18 1,596,438
2017-08-08 $77.75 $77.89 $77.34 $77.44 $71.14 1,439,032
2017-08-07 $78.15 $78.27 $77.92 $78.00 $71.65 1,443,011
2017-08-04 $78.62 $78.82 $78.03 $78.18 $71.82 2,033,346
2017-08-03 $78.60 $78.86 $78.15 $78.43 $72.05 1,400,164
2017-08-02 $78.82 $78.88 $78.43 $78.64 $72.24 2,273,627
2017-08-01 $78.19 $78.79 $77.77 $78.76 $72.35 1,800,056
2017-07-31 $78.93 $79.14 $77.87 $77.97 $71.63 2,304,522
2017-07-28 $77.45 $78.74 $77.17 $78.68 $72.28 1,757,458
2017-07-27 $79.31 $79.31 $77.16 $77.41 $71.11 4,164,498
2017-07-26 $80.57 $80.77 $80.08 $80.22 $73.69 1,689,493
2017-07-25 $80.93 $81.00 $80.42 $80.56 $74.01 2,108,571
2017-07-24 $80.02 $80.39 $79.77 $80.28 $73.75 1,227,800
2017-07-21 $79.52 $80.11 $79.51 $80.01 $73.50 1,580,605
2017-07-20 $79.24 $79.75 $78.97 $79.64 $73.16 1,840,926
2017-07-19 $79.24 $79.39 $78.92 $79.20 $72.76 1,081,702
2017-07-18 $78.58 $79.21 $78.55 $79.15 $72.71 1,081,464
2017-07-17 $78.83 $79.13 $78.67 $78.99 $72.56 1,259,630
2017-07-14 $78.47 $79.12 $78.17 $78.86 $72.44 988,119
2017-07-13 $78.19 $78.88 $78.01 $78.74 $72.33 1,332,988
2017-07-12 $77.68 $78.33 $77.35 $78.16 $71.80 1,340,387
2017-07-11 $78.07 $78.27 $77.32 $77.41 $71.11 1,107,869
2017-07-10 $78.13 $78.46 $78.05 $78.09 $71.74 1,038,329
2017-07-07 $77.71 $78.63 $77.37 $78.33 $71.96 1,326,221
2017-07-06 $77.94 $78.28 $77.50 $77.67 $71.01 1,907,751
2017-07-05 $78.04 $78.39 $77.69 $78.12 $71.42 1,321,688
2017-07-03 $78.45 $78.71 $78.01 $78.01 $71.32 1,003,050
2017-06-30 $78.24 $78.63 $77.49 $77.96 $71.28 2,031,620
2017-06-29 $79.08 $79.18 $77.54 $77.66 $71.00 2,160,596
2017-06-28 $78.32 $78.86 $78.14 $78.71 $71.96 1,759,978
2017-06-27 $78.40 $78.40 $77.75 $77.91 $71.23 2,038,823
2017-06-26 $78.14 $78.59 $77.95 $78.15 $71.45 1,552,307
2017-06-23 $78.90 $79.00 $78.01 $78.06 $71.37 1,770,180
2017-06-22 $79.15 $79.42 $78.63 $78.68 $71.93 1,691,621
2017-06-21 $80.32 $80.32 $79.31 $79.40 $72.59 1,834,009
2017-06-20 $80.15 $80.33 $79.77 $79.80 $72.96 1,317,455
2017-06-19 $80.40 $80.47 $79.91 $80.14 $73.27 2,190,571
2017-06-16 $80.25 $80.46 $79.95 $80.27 $73.39 1,792,871
2017-06-15 $79.38 $80.23 $79.25 $80.10 $73.23 1,499,780
2017-06-14 $78.64 $79.70 $78.44 $79.58 $72.76 2,036,681
2017-06-13 $78.46 $79.07 $78.43 $78.60 $71.86 1,336,342
2017-06-12 $78.17 $78.58 $77.92 $78.51 $71.78 1,902,645
2017-06-09 $77.36 $78.32 $77.16 $78.23 $71.52 1,621,671
2017-06-08 $77.08 $77.43 $76.81 $77.30 $70.67 1,823,281
2017-06-07 $77.10 $77.24 $76.67 $76.89 $70.30 1,952,586
2017-06-06 $77.00 $77.05 $76.58 $76.84 $70.25 2,025,597
2017-06-05 $77.51 $77.87 $77.36 $77.38 $70.75 857,924
2017-06-02 $77.25 $77.60 $77.15 $77.50 $70.86 1,496,374
2017-06-01 $77.61 $77.61 $76.84 $77.35 $70.72 2,019,470
2017-05-31 $77.17 $77.85 $77.07 $77.56 $70.91 3,679,533
2017-05-30 $76.25 $77.56 $76.20 $77.39 $70.75 3,545,243
2017-05-26 $76.34 $76.54 $76.02 $76.37 $69.82 1,453,660
2017-05-25 $75.28 $76.68 $75.10 $76.53 $69.97 1,622,959
2017-05-24 $74.85 $75.20 $74.72 $75.10 $68.66 1,028,630
2017-05-23 $74.70 $74.89 $74.52 $74.74 $68.33 1,051,919
2017-05-22 $74.78 $75.00 $74.56 $74.73 $68.32 1,134,965
2017-05-19 $74.64 $74.83 $74.29 $74.61 $68.21 2,128,033
2017-05-18 $73.87 $74.91 $73.65 $74.50 $68.11 2,245,345
2017-05-17 $73.24 $73.91 $73.24 $73.71 $67.39 1,985,270
2017-05-16 $73.96 $74.15 $73.59 $74.08 $67.73 1,232,595
2017-05-15 $73.17 $74.16 $73.04 $73.81 $67.48 1,042,340
2017-05-12 $73.54 $73.79 $73.11 $73.38 $67.09 1,104,531
2017-05-11 $73.42 $73.81 $73.24 $73.68 $67.36 1,305,782
2017-05-10 $73.59 $73.94 $73.56 $73.79 $67.46 1,145,090
2017-05-09 $74.25 $74.54 $73.47 $73.65 $67.34 1,460,784
2017-05-08 $72.96 $74.75 $72.96 $74.12 $67.77 1,100,356
2017-05-05 $74.48 $74.57 $74.25 $74.51 $68.12 1,403,105
2017-05-04 $74.15 $74.98 $73.72 $74.38 $68.00 1,525,070
2017-05-03 $73.86 $74.09 $73.61 $73.91 $67.57 1,698,573
2017-05-02 $74.57 $74.62 $73.87 $74.05 $67.70 1,561,569
2017-05-01 $74.37 $74.50 $73.73 $74.32 $67.95 1,890,641
2017-04-28 $74.35 $74.54 $74.07 $74.13 $67.77 1,851,464
2017-04-27 $73.56 $74.82 $73.50 $74.25 $67.88 4,044,206
2017-04-26 $73.10 $73.66 $72.86 $73.42 $67.13 2,435,717
2017-04-25 $73.40 $73.49 $73.02 $73.06 $66.80 1,494,491
2017-04-24 $73.12 $73.20 $72.30 $73.03 $66.77 2,248,962
2017-04-21 $73.14 $73.34 $71.79 $71.88 $65.72 3,067,654
2017-04-20 $72.92 $73.49 $72.47 $73.29 $67.01 2,274,296
2017-04-19 $73.11 $73.15 $72.45 $72.65 $66.42 1,461,902
2017-04-18 $72.42 $72.82 $72.32 $72.62 $66.39 1,098,501
2017-04-17 $72.15 $72.73 $72.02 $72.71 $66.48 1,948,442
2017-04-13 $72.63 $72.83 $72.04 $72.07 $65.89 1,682,201
2017-04-12 $73.05 $73.24 $72.41 $72.72 $66.49 2,147,151
2017-04-11 $73.06 $73.40 $72.92 $73.39 $67.10 1,525,562
2017-04-10 $73.46 $73.84 $73.29 $73.38 $67.09 1,348,537
2017-04-07 $73.11 $73.71 $73.04 $73.42 $67.13 1,352,382
2017-04-06 $73.38 $73.65 $73.00 $73.27 $66.99 1,646,500
2017-04-05 $73.42 $74.11 $73.21 $73.38 $67.09 2,581,637
2017-04-04 $73.36 $73.78 $73.20 $73.42 $66.82 1,765,349
2017-04-03 $74.03 $74.19 $73.23 $73.32 $66.72 2,428,526
2017-03-31 $73.97 $74.27 $73.62 $73.89 $67.24 3,018,174
2017-03-30 $74.19 $74.59 $74.05 $74.11 $67.44 1,833,566
2017-03-29 $74.80 $74.90 $74.37 $74.40 $67.71 1,644,002
2017-03-28 $74.38 $75.15 $74.18 $74.92 $68.18 3,454,368
2017-03-27 $73.80 $74.80 $73.63 $74.61 $67.90 1,321,929
2017-03-24 $74.72 $75.00 $74.39 $74.57 $67.86 2,273,986
2017-03-23 $74.33 $75.13 $74.11 $74.61 $67.90 1,725,878
2017-03-22 $74.23 $74.71 $73.79 $74.44 $67.74 1,064,973
2017-03-21 $75.46 $75.52 $74.12 $74.20 $67.53 1,664,370
2017-03-20 $75.00 $75.24 $74.90 $75.03 $68.28 1,719,345
2017-03-17 $74.87 $75.23 $74.59 $75.14 $68.38 2,466,080
2017-03-16 $74.26 $74.73 $74.26 $74.68 $67.96 1,546,648
2017-03-15 $74.25 $74.55 $73.88 $74.35 $67.66 1,376,108
2017-03-14 $73.91 $74.50 $73.89 $74.25 $67.57 1,411,403
2017-03-13 $73.51 $74.27 $73.51 $74.23 $67.55 1,532,194
2017-03-10 $73.47 $73.78 $73.05 $73.67 $67.04 1,363,922
2017-03-09 $73.18 $73.34 $72.85 $73.10 $66.52 1,745,870
2017-03-08 $73.89 $73.89 $72.91 $72.95 $66.39 2,038,852
2017-03-07 $73.59 $73.93 $73.48 $73.62 $67.00 1,261,248
2017-03-06 $73.82 $74.27 $73.65 $73.82 $67.18 1,197,874
2017-03-03 $74.11 $74.34 $73.87 $74.22 $67.54 1,014,915
2017-03-02 $74.52 $74.59 $74.10 $74.13 $67.46 1,248,796
2017-03-01 $74.06 $74.76 $73.93 $74.65 $67.93 1,677,264
2017-02-28 $73.23 $73.72 $73.05 $73.48 $66.87 1,825,566
2017-02-27 $73.65 $73.90 $72.66 $73.47 $66.86 868,775
2017-02-24 $73.18 $73.74 $72.95 $73.51 $66.90 1,908,356
2017-02-23 $73.15 $73.57 $72.87 $73.54 $66.92 2,203,063
2017-02-22 $72.51 $73.18 $72.50 $72.93 $66.37 1,502,901
2017-02-21 $73.38 $73.67 $72.72 $72.93 $66.37 17,296
2017-02-17 $72.93 $73.52 $72.73 $73.52 $66.91 20,298
2017-02-16 $72.50 $73.29 $72.44 $73.26 $66.67 2,173,657
2017-02-15 $71.88 $72.72 $71.67 $72.63 $66.10 1,609,015
2017-02-14 $71.55 $71.99 $71.43 $71.94 $65.47 1,492,129
2017-02-13 $71.25 $71.73 $71.03 $71.48 $65.05 1,414,345
2017-02-10 $70.69 $71.29 $70.45 $71.08 $64.69 2,866,507
2017-02-09 $70.58 $70.87 $70.46 $70.58 $64.23 1,641,454
2017-02-08 $69.38 $70.44 $69.33 $70.41 $64.08 2,278,201
2017-02-07 $70.19 $70.26 $69.71 $69.77 $63.49 1,127,867
2017-02-06 $70.20 $70.65 $69.86 $69.91 $63.62 1,654,894
2017-02-03 $70.25 $70.60 $69.69 $70.52 $64.18 2,986,389
2017-02-02 $67.78 $69.78 $67.61 $69.55 $63.29 2,931,520
2017-02-01 $68.12 $68.41 $67.32 $67.41 $61.35 2,126,318
2017-01-31 $68.26 $68.47 $67.70 $68.02 $61.90 2,191,438
2017-01-30 $68.56 $68.79 $67.94 $68.34 $62.19 1,874,926
2017-01-27 $68.94 $69.18 $68.67 $68.85 $62.66 1,956,768
2017-01-26 $68.69 $69.00 $68.55 $68.75 $62.57 1,418,142
2017-01-25 $68.52 $68.80 $68.41 $68.66 $62.48 2,163,994
2017-01-24 $67.80 $68.36 $67.74 $68.23 $62.09 1,813,272
2017-01-23 $67.58 $67.72 $67.33 $67.56 $61.48 1,235,073
2017-01-20 $67.62 $67.99 $67.49 $67.99 $61.56 2,107,167
2017-01-19 $68.32 $68.32 $67.33 $67.45 $61.08 1,577,612
2017-01-18 $67.85 $68.27 $67.58 $68.17 $61.73 1,750,220
2017-01-17 $67.40 $68.02 $67.16 $67.64 $61.25 1,384,844
2017-01-13 $67.69 $68.10 $67.68 $67.73 $61.33 1,221,958
2017-01-12 $67.14 $67.66 $66.75 $67.58 $61.19 2,110,344
2017-01-11 $67.40 $67.68 $66.96 $67.44 $61.07 2,162,076
2017-01-10 $67.84 $68.33 $67.46 $67.51 $61.13 1,781,966
2017-01-09 $68.42 $68.43 $67.78 $67.80 $61.39 1,167,978
2017-01-06 $68.40 $68.83 $68.25 $68.68 $62.19 1,842,520
2017-01-05 $68.28 $68.53 $68.06 $68.31 $61.85 1,562,293
2017-01-04 $67.92 $68.53 $67.92 $68.29 $61.84 1,715,110
2017-01-03 $67.85 $68.04 $67.31 $67.87 $61.46 2,318,664
2016-12-30 $67.92 $67.93 $67.39 $67.59 $61.20 1,397,051
2016-12-29 $67.91 $68.08 $67.64 $67.75 $61.35 920,141
2016-12-28 $68.39 $68.54 $67.72 $67.72 $61.32 1,180,458
2016-12-27 $68.55 $68.61 $68.16 $68.20 $61.75 1,214,800
2016-12-23 $68.50 $68.73 $68.37 $68.52 $62.04 1,796,582
2016-12-22 $68.24 $68.56 $68.07 $68.41 $61.94 1,268,190
2016-12-21 $68.31 $68.80 $68.22 $68.31 $61.85 1,762,695
2016-12-20 $68.93 $68.95 $68.16 $68.39 $61.93 2,433,719
2016-12-19 $68.56 $69.05 $68.39 $68.68 $62.19 3,181,830
2016-12-16 $68.35 $68.96 $68.10 $68.46 $61.99 4,240,768
2016-12-15 $68.69 $69.23 $68.38 $68.56 $62.08 2,446,386
2016-12-14 $69.22 $69.57 $68.39 $68.54 $62.06 3,207,759
2016-12-13 $69.55 $69.74 $69.13 $69.32 $62.77 3,797,707
2016-12-12 $69.35 $69.58 $69.14 $69.46 $62.90 2,953,020
2016-12-09 $69.25 $69.66 $69.09 $69.47 $62.90 3,119,180
2016-12-08 $69.57 $69.64 $68.92 $69.33 $62.78 2,622,548
2016-12-07 $68.91 $69.56 $68.65 $69.43 $62.87 2,677,315
2016-12-06 $68.76 $68.94 $68.36 $68.78 $62.28 2,675,016
2016-12-05 $68.94 $69.41 $68.49 $68.69 $62.20 1,894,084
2016-12-02 $69.13 $69.13 $68.23 $68.39 $61.93 1,560,533
2016-12-01 $69.39 $69.47 $68.64 $68.90 $62.39 2,267,353
2016-11-30 $69.38 $69.76 $69.00 $69.31 $62.76 2,927,113
2016-11-29 $69.12 $69.22 $68.83 $68.98 $62.46 1,772,373
2016-11-28 $69.33 $69.74 $68.87 $68.91 $62.40 2,043,053
2016-11-25 $69.42 $69.77 $69.21 $69.77 $63.18 928,184
2016-11-23 $69.51 $69.60 $68.87 $69.46 $62.90 1,967,969
2016-11-22 $69.32 $69.58 $69.03 $69.40 $62.84 1,876,559
2016-11-21 $69.41 $69.69 $68.95 $69.21 $62.67 1,924,604
2016-11-18 $69.05 $69.43 $68.83 $69.23 $62.69 2,058,586
2016-11-17 $67.75 $69.16 $67.75 $69.07 $62.54 1,960,739
2016-11-16 $67.56 $68.03 $67.42 $67.70 $61.30 1,789,487
2016-11-15 $67.42 $67.83 $67.33 $67.73 $61.33 1,777,412
2016-11-14 $68.10 $68.34 $67.26 $67.61 $61.22 2,803,903
2016-11-11 $67.65 $68.34 $67.38 $67.78 $61.37 2,424,910
2016-11-10 $67.48 $68.28 $66.85 $67.80 $61.39 3,746,610
2016-11-09 $65.79 $67.15 $64.50 $66.91 $60.59 4,302,414
2016-11-08 $65.04 $65.68 $64.85 $65.38 $59.20 2,020,880
2016-11-07 $64.91 $65.11 $64.50 $65.09 $58.94 2,202,190
2016-11-04 $63.96 $64.27 $63.47 $63.90 $57.86 2,361,480
2016-11-03 $63.21 $64.00 $63.15 $63.64 $57.63 1,963,409
2016-11-02 $62.95 $63.43 $62.87 $62.96 $57.01 3,108,312
2016-11-01 $63.60 $63.65 $62.61 $62.86 $56.92 2,652,123
2016-10-31 $63.69 $63.78 $63.04 $63.39 $57.40 1,804,173
2016-10-28 $63.37 $64.23 $63.25 $63.45 $57.45 2,350,215
2016-10-27 $63.42 $63.57 $62.86 $63.18 $57.21 2,804,517
2016-10-26 $62.46 $63.50 $62.41 $63.22 $57.24 3,427,322
2016-10-25 $64.22 $64.56 $62.33 $62.70 $56.77 5,327,185
2016-10-24 $65.38 $65.59 $64.91 $64.97 $58.83 1,748,986
2016-10-21 $64.66 $65.17 $64.37 $65.03 $58.88 1,617,385
2016-10-20 $65.55 $65.57 $65.04 $65.22 $59.06 1,585,393
2016-10-19 $65.34 $65.81 $65.16 $65.80 $59.58 2,297,071
2016-10-18 $66.00 $66.03 $65.09 $65.14 $58.98 2,493,340
2016-10-17 $66.13 $66.13 $65.28 $65.33 $59.16 1,803,177
2016-10-14 $66.17 $66.69 $65.99 $65.99 $59.75 1,914,442
2016-10-13 $65.80 $66.10 $65.44 $65.68 $59.47 1,866,749
2016-10-12 $65.70 $66.34 $65.66 $66.17 $59.92 1,503,569
2016-10-11 $66.10 $66.37 $65.39 $65.53 $59.34 1,596,000
2016-10-10 $67.00 $67.23 $66.41 $66.43 $60.15 1,499,308
2016-10-07 $66.49 $66.87 $66.23 $66.65 $60.35 2,029,271
2016-10-06 $65.97 $66.61 $65.60 $66.39 $60.12 2,253,729
2016-10-05 $66.53 $66.92 $66.19 $66.32 $59.75 2,128,696
2016-10-04 $66.92 $66.96 $66.11 $66.33 $59.75 2,244,489
2016-10-03 $67.02 $67.10 $66.64 $66.96 $60.32 1,392,513
2016-09-30 $66.57 $67.48 $66.57 $67.25 $60.58 2,597,202
2016-09-29 $67.27 $67.43 $66.29 $66.40 $59.82 1,832,274
2016-09-28 $67.50 $67.50 $66.74 $67.23 $60.57 1,836,719
2016-09-27 $67.01 $67.72 $66.86 $67.40 $60.72 2,364,670
2016-09-26 $66.97 $67.25 $66.75 $67.01 $60.37 1,616,571
2016-09-23 $67.56 $68.02 $67.35 $67.35 $60.67 1,436,413
2016-09-22 $68.09 $68.31 $67.87 $68.21 $61.45 1,662,377
2016-09-21 $67.02 $67.70 $66.86 $67.63 $60.93 1,735,427
2016-09-20 $66.74 $66.94 $66.50 $66.80 $60.18 1,841,644
2016-09-19 $66.27 $66.50 $66.02 $66.27 $59.70 1,203,661
2016-09-16 $66.10 $66.16 $65.48 $65.91 $59.38 2,409,093
2016-09-15 $65.80 $66.57 $65.71 $66.40 $59.82 1,450,600
2016-09-14 $66.17 $66.35 $65.59 $65.83 $59.30 2,014,168
2016-09-13 $66.56 $66.81 $66.13 $66.13 $59.57 2,726,186
2016-09-12 $65.69 $67.31 $65.65 $67.20 $60.54 2,300,481
2016-09-09 $67.53 $67.54 $65.99 $65.99 $59.45 2,600,816
2016-09-08 $67.97 $68.12 $67.82 $67.94 $61.21 1,750,923
2016-09-07 $67.93 $68.19 $67.93 $68.08 $61.33 1,779,054
2016-09-06 $68.30 $68.33 $67.60 $68.18 $61.42 1,869,442
2016-09-02 $68.06 $68.32 $67.82 $68.30 $61.53 973,109
2016-09-01 $67.77 $68.10 $67.36 $67.79 $61.07 1,570,607
2016-08-31 $67.74 $67.82 $67.29 $67.63 $60.93 1,930,595
2016-08-30 $68.06 $68.09 $67.37 $67.72 $61.01 1,510,800
2016-08-29 $67.23 $68.15 $67.23 $67.92 $61.19 1,255,853
2016-08-26 $67.32 $68.05 $66.91 $67.19 $60.53 1,811,562
2016-08-25 $66.94 $67.82 $66.94 $67.61 $60.91 1,884,004
2016-08-24 $67.03 $67.30 $66.83 $67.17 $60.51 1,308,851
2016-08-23 $67.43 $67.68 $67.06 $67.13 $60.48 1,165,601
2016-08-22 $66.89 $67.47 $66.84 $67.30 $60.63 876,842
2016-08-19 $66.86 $67.09 $66.63 $67.05 $60.40 1,481,049
2016-08-18 $67.12 $67.20 $66.92 $67.11 $60.46 1,341,836
2016-08-17 $66.98 $67.45 $66.78 $67.13 $60.48 1,285,993
2016-08-16 $67.12 $67.37 $67.04 $67.05 $60.40 1,229,968
2016-08-15 $67.40 $67.60 $67.26 $67.37 $60.69 1,791,406
2016-08-12 $67.56 $67.56 $67.26 $67.39 $60.71 1,436,354
2016-08-11 $67.28 $67.50 $67.07 $67.37 $60.69 1,253,597
2016-08-10 $66.95 $67.29 $66.89 $67.15 $60.49 1,489,309
2016-08-09 $66.98 $67.25 $66.93 $66.98 $60.34 1,309,214
2016-08-08 $66.58 $67.12 $66.52 $67.07 $60.42 2,586,533
2016-08-05 $66.80 $66.84 $66.49 $66.63 $60.03 1,816,822
2016-08-04 $66.19 $66.65 $66.19 $66.30 $59.73 2,182,365
2016-08-03 $66.18 $66.22 $65.94 $66.17 $59.61 3,051,398
2016-08-02 $65.72 $66.18 $65.72 $66.09 $59.54 1,901,302
2016-08-01 $65.78 $66.21 $65.69 $65.94 $59.40 2,254,807
2016-07-29 $66.32 $66.48 $65.68 $65.75 $59.23 2,802,545
2016-07-28 $66.42 $66.75 $65.82 $66.55 $59.95 2,532,327
2016-07-27 $66.72 $66.78 $66.27 $66.47 $59.88 2,524,900
2016-07-26 $66.34 $66.67 $66.24 $66.64 $60.03 2,289,205
2016-07-25 $66.53 $66.53 $66.19 $66.24 $59.67 1,705,951
2016-07-22 $66.19 $66.55 $66.05 $66.48 $59.89 1,602,593
2016-07-21 $66.34 $66.42 $65.80 $65.96 $59.42 1,160,812
2016-07-20 $66.63 $66.69 $66.34 $66.43 $59.85 1,478,617
2016-07-19 $66.34 $66.44 $66.09 $66.35 $59.77 1,757,580
2016-07-18 $66.68 $66.71 $66.37 $66.46 $59.87 1,736,355
2016-07-15 $67.14 $67.14 $66.48 $66.52 $59.93 3,539,835
2016-07-14 $67.57 $67.90 $66.95 $66.96 $60.32 3,036,412
2016-07-13 $67.48 $67.60 $66.99 $67.05 $60.40 1,884,425
2016-07-12 $67.61 $67.71 $67.11 $67.30 $60.63 2,860,304
2016-07-11 $67.59 $67.61 $67.15 $67.15 $60.49 2,163,369
2016-07-08 $67.21 $67.37 $66.74 $67.17 $60.51 7,379,685
2016-07-07 $67.05 $67.56 $66.57 $66.80 $60.18 3,740,473
2016-07-06 $67.19 $67.40 $66.83 $67.11 $60.15 5,602,126
2016-07-05 $67.78 $67.97 $67.41 $67.59 $60.58 2,210,774
2016-07-01 $68.44 $68.69 $67.98 $68.11 $61.05 3,143,509
2016-06-30 $67.06 $68.57 $66.88 $68.46 $61.36 3,668,525
2016-06-29 $66.21 $66.78 $66.01 $66.77 $59.85 2,241,835
2016-06-28 $64.14 $65.61 $64.06 $65.59 $58.79 2,195,304
2016-06-27 $64.13 $64.24 $63.39 $63.73 $57.12 2,697,277
2016-06-24 $65.57 $65.97 $64.76 $64.88 $58.15 5,085,997
2016-06-23 $67.46 $67.91 $67.34 $67.91 $60.87 1,592,044
2016-06-22 $66.68 $67.26 $66.61 $66.81 $59.88 1,497,739
2016-06-21 $66.82 $66.89 $66.54 $66.74 $59.82 1,804,680
2016-06-20 $66.64 $66.97 $66.39 $66.47 $59.58 1,581,783
2016-06-17 $66.03 $66.08 $65.40 $65.86 $59.03 2,034,718
2016-06-16 $64.95 $66.03 $64.85 $66.01 $59.17 2,192,906
2016-06-15 $65.81 $65.81 $65.29 $65.34 $58.57 1,569,920
2016-06-14 $65.55 $65.85 $65.42 $65.70 $58.89 1,577,919
2016-06-13 $66.26 $66.49 $65.77 $65.81 $58.99 1,675,616
2016-06-10 $66.19 $66.57 $66.13 $66.35 $59.47 1,362,805
2016-06-09 $66.39 $66.74 $65.97 $66.63 $59.72 1,267,066
2016-06-08 $66.47 $66.71 $66.32 $66.58 $59.68 1,360,992
2016-06-07 $66.76 $66.84 $66.45 $66.60 $59.69 1,803,718
2016-06-06 $66.14 $66.44 $66.02 $66.30 $59.43 1,233,265
2016-06-03 $66.03 $66.31 $65.53 $66.17 $59.31 1,372,869
2016-06-02 $66.08 $66.44 $65.68 $66.44 $59.55 1,304,930
2016-06-01 $65.73 $66.19 $65.58 $66.17 $59.31 1,223,867
2016-05-31 $66.16 $66.26 $65.65 $66.07 $59.22 2,840,649
2016-05-27 $65.55 $65.96 $65.48 $65.93 $59.09 1,080,741
2016-05-26 $65.59 $65.72 $65.38 $65.57 $58.77 1,059,069
2016-05-25 $65.61 $66.09 $65.37 $65.64 $58.83 1,803,222
2016-05-24 $64.65 $65.59 $64.36 $65.53 $58.74 2,351,260
2016-05-23 $64.10 $64.63 $64.02 $64.47 $57.79 1,480,484
2016-05-20 $64.49 $64.68 $64.13 $64.20 $57.54 1,949,878
2016-05-19 $64.09 $64.22 $63.85 $64.18 $57.53 1,539,175
2016-05-18 $63.93 $64.86 $63.78 $64.49 $57.80 1,425,154
2016-05-17 $64.44 $64.71 $63.83 $64.04 $57.40 1,537,705
2016-05-16 $63.83 $64.75 $63.79 $64.45 $57.77 2,048,744
2016-05-13 $64.25 $64.41 $63.77 $63.95 $57.32 1,764,344
2016-05-12 $64.09 $64.52 $63.81 $64.37 $57.70 1,460,854
2016-05-11 $64.30 $64.62 $63.90 $63.90 $57.27 1,087,625
2016-05-10 $63.78 $64.41 $63.62 $64.39 $57.71 1,605,332
2016-05-09 $63.18 $63.50 $62.97 $63.42 $56.84 1,031,920
2016-05-06 $63.32 $63.40 $62.99 $63.22 $56.66 1,637,260
2016-05-05 $63.39 $63.73 $63.29 $63.45 $56.87 1,530,774
2016-05-04 $63.17 $63.63 $63.06 $63.36 $56.79 2,044,332
2016-05-03 $63.15 $63.67 $62.93 $63.55 $56.96 2,247,307
2016-05-02 $63.31 $63.78 $63.22 $63.65 $57.05 1,864,016
2016-04-29 $62.76 $63.48 $62.70 $63.15 $56.60 2,138,966
2016-04-28 $60.04 $63.31 $60.04 $62.81 $56.30 2,527,419
2016-04-27 $62.54 $62.56 $62.12 $62.23 $55.78 1,713,927
2016-04-26 $62.39 $62.67 $61.88 $62.54 $56.06 1,735,700
2016-04-25 $62.10 $62.41 $61.96 $62.09 $55.65 1,498,986
2016-04-22 $62.34 $62.58 $61.97 $62.19 $55.74 2,127,483
2016-04-21 $62.83 $63.06 $62.22 $62.25 $55.80 1,968,905
2016-04-20 $63.42 $63.61 $62.57 $62.97 $56.44 1,392,618
2016-04-19 $63.31 $63.67 $63.21 $63.32 $56.75 1,531,215
2016-04-18 $62.18 $63.05 $62.05 $63.05 $56.51 1,362,404
2016-04-15 $62.16 $62.54 $62.00 $62.32 $55.86 2,120,180
2016-04-14 $62.28 $62.35 $61.82 $61.97 $55.54 1,310,431
2016-04-13 $61.66 $62.17 $61.53 $62.15 $55.71 1,824,696
2016-04-12 $60.76 $61.54 $60.68 $61.50 $55.12 2,706,631
2016-04-11 $60.89 $61.27 $60.65 $60.70 $54.41 1,352,692
2016-04-08 $60.55 $60.80 $60.27 $60.51 $54.24 1,456,256
2016-04-07 $60.26 $60.44 $59.85 $60.17 $53.93 1,849,888
2016-04-06 $59.98 $60.76 $59.85 $60.74 $54.44 1,738,729
2016-04-05 $60.74 $60.96 $60.34 $60.44 $53.90 1,498,450
2016-04-04 $61.36 $61.61 $61.12 $61.21 $54.58 1,152,800
2016-04-01 $60.64 $61.46 $60.56 $61.37 $54.73 1,633,997
2016-03-31 $60.74 $60.96 $60.37 $60.79 $54.21 1,491,852
2016-03-30 $60.83 $60.95 $60.46 $60.74 $54.17 1,121,818
2016-03-29 $60.00 $60.59 $59.78 $60.56 $54.01 1,500,575
2016-03-28 $59.83 $60.25 $59.77 $60.04 $53.54 1,569,304
2016-03-24 $59.28 $59.86 $59.11 $59.80 $53.33 1,649,060
2016-03-23 $59.72 $59.88 $59.45 $59.54 $53.10 1,397,045
2016-03-22 $59.40 $60.22 $59.20 $59.73 $53.26 1,751,294
2016-03-21 $60.00 $60.00 $59.52 $59.77 $53.30 1,090,260
2016-03-18 $59.92 $60.11 $59.57 $59.80 $53.33 3,755,216
2016-03-17 $59.00 $60.13 $58.79 $59.85 $53.37 2,450,174
2016-03-16 $58.80 $59.25 $58.71 $58.92 $52.54 1,857,425
2016-03-15 $58.36 $59.14 $58.21 $59.14 $52.74 1,863,604
2016-03-14 $58.48 $58.96 $58.41 $58.83 $52.46 1,993,995
2016-03-11 $58.20 $58.77 $57.83 $58.74 $52.38 1,472,825
2016-03-10 $57.91 $58.30 $57.23 $57.73 $51.48 1,756,147
2016-03-09 $57.38 $57.88 $57.11 $57.71 $51.46 1,366,852
2016-03-08 $57.37 $58.16 $57.29 $57.44 $51.22 2,463,939
2016-03-07 $57.48 $57.97 $56.98 $57.69 $51.45 2,449,648
2016-03-04 $58.00 $58.10 $57.37 $58.01 $51.73 3,078,227
2016-03-03 $57.64 $57.85 $57.24 $57.75 $51.50 2,438,222
2016-03-02 $57.82 $58.06 $57.61 $57.84 $51.58 2,718,689
2016-03-01 $57.46 $58.12 $57.27 $58.09 $51.80 1,805,681
2016-02-29 $57.50 $57.65 $57.02 $57.05 $50.87 2,681,550
2016-02-26 $58.00 $58.17 $57.48 $57.50 $51.28 2,009,981
2016-02-25 $57.59 $57.77 $57.27 $57.76 $51.51 2,351,515
2016-02-24 $56.70 $57.65 $56.51 $57.45 $51.23 2,365,082
2016-02-23 $57.34 $57.68 $57.01 $57.09 $50.91 1,855,428
2016-02-22 $57.54 $57.88 $57.37 $57.55 $51.32 1,795,388
2016-02-19 $57.24 $57.56 $57.10 $57.31 $51.11 2,640,791
2016-02-18 $57.23 $57.61 $57.14 $57.50 $51.28 2,626,870
2016-02-17 $56.77 $57.46 $56.77 $57.37 $51.16 2,619,386
2016-02-16 $56.46 $56.77 $56.26 $56.50 $50.38 2,286,480
2016-02-12 $55.79 $56.17 $55.53 $56.08 $50.01 2,243,554
2016-02-11 $54.33 $55.29 $54.32 $54.95 $49.00 2,233,476
2016-02-10 $55.56 $56.68 $55.46 $55.51 $49.50 2,048,241
2016-02-09 $54.64 $55.63 $54.61 $55.28 $49.30 3,180,263
2016-02-08 $53.98 $55.33 $53.97 $55.00 $49.05 3,573,050
2016-02-05 $54.19 $54.73 $54.11 $54.65 $48.73 3,949,399
2016-02-04 $53.34 $54.66 $52.95 $54.17 $48.31 4,376,087
2016-02-03 $52.60 $52.91 $51.25 $52.84 $47.12 3,009,772
2016-02-02 $52.63 $52.65 $52.11 $52.35 $46.68 2,003,207
2016-02-01 $53.21 $53.48 $52.82 $53.27 $47.50 1,694,278
2016-01-29 $52.21 $53.37 $52.08 $53.33 $47.56 2,452,902
2016-01-28 $51.94 $52.06 $51.45 $51.80 $46.19 1,886,982
2016-01-27 $51.90 $52.43 $51.32 $51.62 $46.03 2,120,840
2016-01-26 $51.87 $52.33 $51.76 $51.93 $46.31 1,430,951
2016-01-25 $52.27 $52.30 $51.54 $51.57 $45.99 2,250,791
2016-01-22 $52.03 $52.48 $51.86 $52.29 $46.63 1,577,334
2016-01-21 $51.66 $51.78 $50.99 $51.29 $45.74 2,653,479
2016-01-20 $51.02 $52.07 $50.81 $51.54 $45.69 2,960,789
2016-01-19 $52.76 $52.83 $51.87 $52.15 $46.23 2,668,599
2016-01-15 $52.01 $53.04 $51.84 $52.21 $46.28 4,145,429
2016-01-14 $52.40 $54.02 $52.21 $53.57 $47.48 3,215,188
2016-01-13 $53.43 $53.56 $52.08 $52.23 $46.30 2,683,768
2016-01-12 $52.54 $52.74 $51.86 $52.67 $46.69 3,104,741
2016-01-11 $52.44 $53.16 $51.77 $52.18 $46.25 3,864,408
2016-01-08 $53.81 $53.96 $52.89 $52.95 $46.94 3,189,639
2016-01-07 $53.13 $53.83 $53.04 $53.70 $47.60 5,002,816
2016-01-06 $53.97 $54.66 $53.70 $54.11 $47.96 2,563,898
2016-01-05 $54.26 $55.03 $54.16 $54.77 $48.55 2,350,014
2016-01-04 $54.48 $54.57 $53.79 $54.32 $48.15 2,870,000
2015-12-31 $55.93 $56.21 $55.45 $55.45 $49.15 1,422,129
2015-12-30 $56.36 $56.53 $56.06 $56.10 $49.73 906,359
2015-12-29 $56.00 $56.40 $55.92 $56.35 $49.95 1,245,723
2015-12-28 $55.25 $55.59 $55.06 $55.54 $49.23 931,364
2015-12-24 $55.35 $55.76 $55.23 $55.54 $49.23 499,275
2015-12-23 $55.20 $55.52 $54.79 $55.51 $49.20 1,153,702
2015-12-22 $54.97 $55.16 $53.97 $54.95 $48.71 1,946,652
2015-12-21 $54.91 $55.13 $54.07 $54.58 $48.38 1,915,481
2015-12-18 $55.50 $55.62 $54.49 $54.51 $48.32 3,492,779
2015-12-17 $57.33 $57.46 $55.76 $55.78 $49.44 2,241,292
2015-12-16 $56.80 $57.44 $56.59 $57.33 $50.82 2,996,444
2015-12-15 $55.58 $56.70 $55.27 $56.42 $50.01 2,697,738
2015-12-14 $55.05 $55.36 $54.24 $54.97 $48.73 3,324,131
2015-12-11 $55.18 $55.93 $54.77 $54.89 $48.65 2,589,037
2015-12-10 $55.56 $56.20 $55.18 $55.98 $49.62 2,858,474
2015-12-09 $55.50 $56.32 $55.21 $55.55 $49.24 1,755,528
2015-12-08 $56.37 $56.48 $55.72 $55.87 $49.52 2,758,141
2015-12-07 $56.58 $57.00 $56.34 $56.79 $50.34 2,656,295
2015-12-04 $55.48 $56.88 $55.48 $56.86 $50.40 2,900,928
2015-12-03 $55.88 $56.10 $55.01 $55.35 $49.06 2,653,623
2015-12-02 $56.03 $56.30 $55.76 $55.83 $49.49 2,160,806
2015-12-01 $55.57 $56.05 $55.45 $56.01 $49.65 2,278,538
2015-11-30 $55.56 $55.59 $55.17 $55.30 $49.02 3,219,033
2015-11-27 $55.31 $55.50 $55.08 $55.39 $49.10 581,124
2015-11-25 $55.51 $55.66 $55.33 $55.43 $49.13 1,052,883
2015-11-24 $55.25 $55.65 $55.06 $55.50 $49.20 1,349,424
2015-11-23 $55.95 $56.10 $55.56 $55.73 $49.40 914,657
2015-11-20 $55.90 $56.13 $55.73 $55.89 $49.54 1,621,164
2015-11-19 $55.57 $55.73 $55.27 $55.58 $49.27 1,177,501
2015-11-18 $54.87 $55.61 $54.69 $55.58 $49.27 1,442,093
2015-11-17 $54.98 $55.13 $54.57 $54.64 $48.43 1,537,184
2015-11-16 $54.00 $54.86 $53.95 $54.85 $48.62 1,850,180
2015-11-13 $54.69 $54.99 $54.09 $54.15 $48.00 2,234,696
2015-11-12 $55.16 $55.40 $54.83 $54.83 $48.60 1,661,245
2015-11-11 $55.74 $55.83 $55.39 $55.55 $49.24 2,163,725
2015-11-10 $55.57 $55.86 $55.49 $55.66 $49.34 1,964,837
2015-11-09 $56.02 $56.08 $55.46 $55.63 $49.31 2,333,081
2015-11-06 $56.70 $56.70 $55.84 $56.11 $49.74 2,083,194
2015-11-05 $56.18 $56.38 $55.93 $56.30 $49.90 1,896,489
2015-11-04 $56.43 $56.65 $56.12 $56.20 $49.82 1,864,571
2015-11-03 $56.34 $56.58 $56.01 $56.39 $49.98 2,351,568
2015-11-02 $55.86 $56.52 $55.72 $56.37 $49.97 2,110,175
2015-10-30 $56.23 $56.29 $55.72 $55.74 $49.41 2,930,704
2015-10-29 $55.99 $56.42 $55.78 $56.29 $49.90 1,655,680
2015-10-28 $55.65 $56.21 $55.63 $56.21 $49.82 2,116,887
2015-10-27 $53.69 $55.59 $53.69 $55.45 $49.15 3,495,384
2015-10-26 $55.31 $55.42 $54.69 $54.69 $48.48 2,356,914
2015-10-23 $55.20 $55.47 $54.89 $55.30 $49.02 1,582,631
2015-10-22 $54.23 $55.27 $54.23 $55.00 $48.75 1,850,000
2015-10-21 $54.43 $54.58 $53.91 $53.97 $47.84 1,317,154
2015-10-20 $53.58 $54.38 $53.57 $54.23 $48.07 1,874,140
2015-10-19 $53.90 $53.97 $53.54 $53.68 $47.58 1,462,139
2015-10-16 $53.70 $53.99 $53.70 $53.96 $47.83 2,330,772
2015-10-15 $53.20 $53.55 $52.96 $53.55 $47.47 2,306,825
2015-10-14 $53.36 $53.49 $52.72 $52.77 $46.78 2,192,787
2015-10-13 $53.58 $53.82 $53.35 $53.40 $47.33 1,698,457
2015-10-12 $53.40 $54.19 $53.37 $53.92 $47.79 2,370,334
2015-10-09 $53.74 $54.05 $53.39 $53.44 $47.37 2,245,899
2015-10-08 $52.97 $53.90 $52.96 $53.75 $47.64 1,850,931
2015-10-07 $53.07 $53.48 $52.93 $53.17 $47.13 1,850,980
2015-10-06 $53.39 $53.46 $52.86 $53.00 $46.71 2,707,042
2015-10-05 $52.96 $53.79 $52.71 $53.77 $47.39 2,047,473
2015-10-02 $51.28 $52.59 $51.05 $52.58 $46.34 2,121,766
2015-10-01 $52.30 $52.39 $51.65 $52.08 $45.90 1,909,102
2015-09-30 $52.27 $52.37 $51.58 $52.22 $46.02 2,263,461
2015-09-29 $51.56 $51.84 $51.10 $51.79 $45.64 2,576,018
2015-09-28 $52.30 $52.49 $51.41 $51.54 $45.42 2,318,917
2015-09-25 $52.74 $53.13 $52.38 $52.65 $46.40 1,698,830
2015-09-24 $52.26 $52.53 $52.07 $52.19 $45.99 2,992,124
2015-09-23 $52.84 $53.07 $52.65 $52.86 $46.58 1,242,994
2015-09-22 $52.50 $52.99 $52.25 $52.90 $46.62 2,840,509
2015-09-21 $53.49 $53.83 $53.37 $53.66 $47.29 2,226,244
2015-09-18 $52.56 $53.67 $52.56 $53.09 $46.79 4,592,069
2015-09-17 $54.72 $55.10 $54.14 $54.24 $47.80 3,440,002
2015-09-16 $54.59 $54.82 $54.34 $54.64 $48.15 2,600,424
2015-09-15 $54.20 $54.91 $53.83 $54.61 $48.13 2,717,326
2015-09-14 $54.07 $54.15 $53.66 $53.96 $47.55 2,915,859
2015-09-11 $53.47 $54.09 $53.22 $54.09 $47.67 2,458,352
2015-09-10 $53.40 $53.99 $53.33 $53.60 $47.24 3,440,125
2015-09-09 $54.65 $54.99 $53.59 $53.70 $47.32 3,926,916
2015-09-08 $53.31 $54.45 $53.10 $54.26 $47.82 5,207,616
2015-09-04 $52.26 $52.53 $51.74 $51.99 $45.82 3,621,370
2015-09-03 $52.88 $53.38 $52.83 $53.02 $46.72 1,880,974
2015-09-02 $52.66 $52.95 $52.12 $52.76 $46.50 1,850,941
2015-09-01 $52.52 $52.82 $51.88 $52.10 $45.91 2,733,536

Marsh & McLennan Cos. Inc (MMC) News Headlines

Instead of chasing Nvidia, investor buys these misunderstood, cheap growth stocks for big returns

The Torray Fund is up 7.4% in 2024, beating the S&P 500's 6.4% gain. It ranks in the 2nd percentile year to date and 14th percentile over the past th…

cnbc.com Feb. 28, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.