Monster Beverage Corp (MNST) Exchange: NASDAQ

Data as of March 28, 2024

$59.28 ($0.08) 0.14%

Monster Beverage Corp - Daily Information
Click for more stock information on Monster Beverage Corp.
Daily Information Data
Date March 28, 2024
Open $59.71
Previous Close $59.28
High $60.09
Low $59.19
Adjusted Open $59.71
Previous Adjusted Close $59.28
Adjusted High $60.09
Adjusted Low $59.19

About Monster Beverage Corp (MNST)

Monster Beverage Corp is a leading global energy drink company, which is headquartered in Corona, California. The company was founded in April 1990, and over the years it has gained strong growth. It operates through four business segments, namely, Monster Energy Drinks, Strategic Brands, New Age Beverages, and Other. Monster Beverage Corp offers its products in over 160 countries worldwide and it reported a 33% increase in its net revenue for the third quarter of 2019 compared to the same quarter in 2018. Additionally, its workforce is up 32.6% from the last five years and Monster Beverage Corp currently employs 3842 people.

Historical Stock Data for Monster Beverage Corp (MNST)

Date Open High Low Close Adj.Close Volume
2024-03-28 $59.71 $60.09 $59.19 $59.28 $59.28 4,405,867
2024-03-27 $59.68 $60.13 $59.04 $59.20 $59.20 3,495,295
2024-03-26 $59.30 $59.56 $59.10 $59.32 $59.32 2,835,775
2024-03-25 $59.57 $59.83 $58.97 $59.09 $59.09 3,938,378
2024-03-22 $59.79 $59.90 $59.41 $59.50 $59.50 3,034,281
2024-03-21 $60.24 $60.55 $59.80 $59.88 $59.88 3,328,627
2024-03-20 $60.81 $60.82 $59.84 $60.14 $60.14 3,336,121
2024-03-19 $60.94 $61.03 $60.38 $60.54 $60.54 3,342,274
2024-03-18 $60.70 $61.21 $60.50 $60.79 $60.79 3,923,408
2024-03-15 $60.00 $60.66 $59.53 $60.45 $60.45 8,046,630
2024-03-14 $61.00 $61.19 $60.06 $60.30 $60.30 3,858,382
2024-03-13 $59.92 $61.23 $59.77 $60.85 $60.85 5,910,531
2024-03-12 $59.13 $59.93 $58.90 $59.82 $59.82 3,716,818
2024-03-11 $58.87 $59.55 $58.75 $59.16 $59.16 3,203,076
2024-03-08 $59.19 $59.76 $58.82 $59.18 $59.18 4,294,886
2024-03-07 $58.46 $59.53 $58.25 $59.38 $59.38 4,683,264
2024-03-06 $57.91 $58.61 $57.53 $58.31 $58.31 6,487,259
2024-03-05 $58.46 $58.62 $57.69 $57.89 $57.89 5,846,381
2024-03-04 $58.86 $59.20 $58.32 $58.50 $58.50 6,993,170
2024-03-01 $58.80 $59.13 $58.36 $58.79 $58.79 6,401,956
2024-02-29 $59.20 $60.07 $58.39 $59.10 $59.10 11,115,749
2024-02-28 $56.21 $56.25 $55.05 $55.85 $55.85 6,789,483
2024-02-27 $55.42 $56.14 $55.28 $56.11 $56.11 4,200,879
2024-02-26 $55.29 $55.93 $55.05 $55.72 $55.72 4,876,722
2024-02-23 $55.11 $55.69 $54.97 $55.29 $55.29 3,307,984
2024-02-22 $55.14 $55.45 $54.80 $55.11 $55.11 6,579,869
2024-02-21 $55.44 $55.66 $54.91 $55.14 $55.14 5,714,577
2024-02-20 $55.30 $55.68 $54.86 $55.40 $55.40 5,620,358
2024-02-16 $55.88 $55.97 $54.96 $55.02 $55.02 6,077,720
2024-02-15 $56.14 $56.42 $55.79 $56.17 $56.17 5,553,181
2024-02-14 $56.16 $56.64 $55.46 $55.87 $55.87 3,981,935
2024-02-13 $55.96 $56.46 $55.42 $56.16 $56.16 5,946,497
2024-02-12 $55.57 $55.99 $55.27 $55.93 $55.93 3,497,830
2024-02-09 $56.52 $56.57 $55.35 $55.66 $55.66 3,893,969
2024-02-08 $56.49 $56.53 $56.01 $56.49 $56.49 4,253,902
2024-02-07 $56.71 $56.91 $56.22 $56.46 $56.46 4,315,138
2024-02-06 $55.26 $56.38 $55.04 $56.34 $56.34 7,406,959
2024-02-05 $55.13 $55.37 $54.76 $55.12 $55.12 4,768,898
2024-02-02 $55.80 $55.93 $55.00 $55.35 $55.35 5,481,813
2024-02-01 $55.15 $56.04 $54.82 $55.94 $55.94 5,619,549
2024-01-31 $55.37 $55.59 $54.84 $55.02 $55.02 5,908,152
2024-01-30 $55.53 $55.58 $55.00 $55.31 $55.31 4,704,197
2024-01-29 $55.47 $55.85 $55.23 $55.59 $55.59 5,736,036
2024-01-26 $55.16 $55.58 $55.00 $55.44 $55.44 5,273,127
2024-01-25 $55.40 $55.47 $54.89 $55.14 $55.14 5,711,641
2024-01-24 $55.47 $55.69 $54.98 $55.07 $55.07 8,614,498
2024-01-23 $56.30 $56.30 $54.89 $55.57 $55.57 7,050,033
2024-01-22 $57.29 $57.33 $56.25 $56.32 $56.32 4,294,443
2024-01-19 $57.45 $57.45 $56.55 $57.18 $57.18 5,450,409
2024-01-18 $56.76 $57.44 $56.61 $57.25 $57.25 4,800,425
2024-01-17 $57.49 $57.54 $56.34 $57.11 $57.11 8,595,546
2024-01-16 $59.40 $59.40 $57.95 $58.17 $58.17 5,783,083
2024-01-12 $59.13 $59.31 $58.80 $59.05 $59.05 4,024,985
2024-01-11 $58.90 $58.93 $58.21 $58.63 $58.63 4,159,343
2024-01-10 $58.75 $59.13 $58.33 $58.91 $58.91 4,436,276
2024-01-09 $57.62 $58.76 $57.40 $58.74 $58.74 5,042,838
2024-01-08 $57.62 $58.17 $57.39 $57.96 $57.96 5,764,345
2024-01-05 $57.57 $58.14 $57.31 $57.54 $57.54 3,741,595
2024-01-04 $57.59 $58.59 $57.53 $57.71 $57.71 4,984,379
2024-01-03 $59.07 $59.08 $57.27 $57.48 $57.48 6,954,559
2024-01-02 $57.52 $58.81 $57.37 $58.59 $58.59 8,150,088
2023-12-29 $57.43 $57.78 $57.33 $57.61 $57.61 4,061,621
2023-12-28 $57.51 $57.56 $57.19 $57.42 $57.42 3,344,826
2023-12-27 $56.84 $57.37 $56.72 $57.34 $57.34 3,493,715
2023-12-26 $55.90 $56.92 $55.90 $56.79 $56.79 3,214,236
2023-12-22 $55.65 $56.35 $55.52 $56.01 $56.01 3,942,673
2023-12-21 $54.71 $55.47 $54.68 $55.38 $55.38 4,323,807
2023-12-20 $55.28 $55.54 $54.36 $54.36 $54.36 4,820,446
2023-12-19 $55.38 $55.73 $55.29 $55.58 $55.58 4,185,871
2023-12-18 $55.47 $55.55 $54.77 $55.30 $55.30 4,230,201
2023-12-15 $55.56 $55.95 $54.92 $55.09 $55.09 9,880,424
2023-12-14 $56.68 $56.68 $55.30 $55.56 $55.56 5,595,397
2023-12-13 $55.93 $56.57 $55.78 $56.55 $56.55 5,780,710
2023-12-12 $55.83 $55.86 $55.17 $55.80 $55.80 4,122,405
2023-12-11 $54.53 $55.40 $54.53 $55.26 $55.26 4,631,845
2023-12-08 $54.16 $54.35 $53.70 $53.92 $53.92 4,935,825
2023-12-07 $54.53 $54.59 $53.99 $54.30 $54.30 5,129,858
2023-12-06 $54.26 $54.44 $53.54 $54.30 $54.30 5,447,841
2023-12-05 $55.08 $55.26 $53.99 $54.26 $54.26 5,775,496
2023-12-04 $54.97 $55.58 $54.67 $55.17 $55.17 5,413,259
2023-12-01 $54.92 $55.53 $54.92 $55.22 $55.22 5,526,628
2023-11-30 $54.82 $55.20 $54.18 $55.15 $55.15 8,484,083
2023-11-29 $55.48 $55.50 $54.32 $54.71 $54.71 8,844,333
2023-11-28 $54.70 $55.42 $54.68 $55.28 $55.28 8,008,569
2023-11-27 $55.22 $55.33 $54.65 $54.72 $54.72 4,535,610
2023-11-24 $55.11 $55.41 $55.02 $55.17 $55.17 1,871,755
2023-11-22 $55.32 $55.61 $55.00 $55.22 $55.22 4,756,325
2023-11-21 $54.97 $55.12 $54.60 $54.80 $54.80 8,424,467
2023-11-20 $54.65 $55.04 $54.38 $54.82 $54.82 6,965,091
2023-11-17 $54.93 $55.00 $54.15 $54.79 $54.79 7,936,431
2023-11-16 $55.70 $56.01 $54.99 $55.10 $55.10 5,015,760
2023-11-15 $55.81 $55.90 $55.25 $55.42 $55.42 4,658,000
2023-11-14 $56.00 $56.10 $55.29 $55.68 $55.68 4,625,257
2023-11-13 $55.32 $55.78 $55.29 $55.54 $55.54 3,461,675
2023-11-10 $55.30 $55.38 $54.33 $55.28 $55.28 5,849,616
2023-11-09 $56.00 $56.02 $54.91 $55.08 $55.08 5,347,528
2023-11-08 $56.12 $56.28 $55.25 $55.66 $55.66 7,613,899
2023-11-07 $56.12 $56.15 $55.63 $55.98 $55.98 5,121,434
2023-11-06 $55.56 $56.96 $55.56 $56.14 $56.14 5,532,505
2023-11-03 $57.24 $58.86 $55.33 $55.56 $55.56 9,951,842
2023-11-02 $51.80 $52.77 $51.76 $52.66 $52.66 9,394,217
2023-11-01 $51.21 $51.71 $51.06 $51.65 $51.65 6,458,367
2023-10-31 $50.77 $51.13 $50.55 $51.10 $51.10 5,686,371
2023-10-30 $50.41 $50.84 $50.35 $50.68 $50.68 5,665,526
2023-10-27 $49.97 $50.40 $49.51 $49.90 $49.90 5,087,188
2023-10-26 $50.10 $50.38 $49.97 $50.06 $50.06 5,384,870
2023-10-25 $49.93 $50.54 $49.79 $50.08 $50.08 4,751,922
2023-10-24 $49.23 $50.83 $49.20 $50.05 $50.05 7,827,640
2023-10-23 $49.75 $50.59 $49.43 $50.30 $50.30 4,386,674
2023-10-20 $50.40 $50.66 $49.78 $49.98 $49.98 7,487,872
2023-10-19 $50.07 $50.81 $49.80 $50.40 $50.40 8,158,998
2023-10-18 $49.73 $50.38 $49.62 $49.84 $49.84 5,449,164
2023-10-17 $48.63 $49.86 $48.63 $49.79 $49.79 7,497,980
2023-10-16 $48.01 $48.83 $47.80 $48.67 $48.67 5,461,751
2023-10-13 $47.71 $48.02 $47.13 $47.72 $47.72 6,060,628
2023-10-12 $49.59 $49.62 $47.23 $47.54 $47.54 8,329,925
2023-10-11 $50.70 $50.87 $49.40 $49.60 $49.60 4,923,132
2023-10-10 $50.16 $50.64 $49.68 $50.40 $50.40 7,167,990
2023-10-09 $49.86 $49.87 $48.80 $49.64 $49.64 4,593,361
2023-10-06 $49.60 $50.11 $48.51 $49.97 $49.97 7,947,161
2023-10-05 $52.29 $52.40 $49.94 $50.09 $50.09 6,769,832
2023-10-04 $50.89 $52.43 $50.63 $52.33 $52.33 6,805,089
2023-10-03 $52.40 $52.50 $50.44 $50.67 $50.67 7,451,716
2023-10-02 $52.83 $52.96 $52.29 $52.54 $52.54 4,082,934
2023-09-29 $53.50 $53.60 $52.76 $52.95 $52.95 5,133,633
2023-09-28 $53.24 $53.50 $53.05 $53.16 $53.16 4,003,301
2023-09-27 $54.32 $54.49 $52.94 $53.12 $53.12 6,239,281
2023-09-26 $54.50 $54.61 $54.22 $54.29 $54.29 5,285,069
2023-09-25 $54.30 $54.71 $54.26 $54.65 $54.65 5,082,854
2023-09-22 $54.70 $55.00 $54.38 $54.52 $54.52 7,062,448
2023-09-21 $55.53 $55.61 $54.61 $54.75 $54.75 8,015,423
2023-09-20 $56.30 $56.33 $55.69 $55.76 $55.76 4,330,723
2023-09-19 $56.02 $56.17 $55.60 $56.01 $56.01 3,798,837
2023-09-18 $56.34 $56.51 $55.98 $56.27 $56.27 3,840,311
2023-09-15 $56.93 $57.04 $55.99 $56.14 $56.14 9,790,594
2023-09-14 $56.59 $57.02 $56.35 $56.87 $56.87 2,990,141
2023-09-13 $56.06 $56.98 $56.04 $56.52 $56.52 4,684,759
2023-09-12 $56.64 $56.77 $56.13 $56.15 $56.15 3,830,430
2023-09-11 $56.40 $57.01 $56.30 $56.78 $56.78 3,285,839
2023-09-08 $56.53 $56.67 $56.15 $56.37 $56.37 2,486,772
2023-09-07 $56.28 $56.80 $55.98 $56.64 $56.64 3,873,793
2023-09-06 $56.00 $56.29 $55.81 $56.28 $56.28 4,046,114
2023-09-05 $56.47 $56.47 $55.38 $55.96 $55.96 6,205,771
2023-09-01 $57.70 $57.76 $56.49 $56.55 $56.55 2,832,924
2023-08-31 $58.06 $58.17 $57.25 $57.41 $57.41 4,962,721
2023-08-30 $58.50 $58.90 $58.08 $58.15 $58.15 3,246,440
2023-08-29 $57.71 $58.60 $57.60 $58.49 $58.49 3,403,945
2023-08-28 $57.74 $57.95 $57.40 $57.71 $57.71 2,244,928
2023-08-25 $57.22 $57.53 $56.81 $57.34 $57.34 2,654,896
2023-08-24 $58.08 $58.33 $56.93 $57.03 $57.03 5,129,117
2023-08-23 $57.57 $58.30 $57.56 $57.91 $57.91 3,975,053
2023-08-22 $57.42 $57.54 $57.07 $57.35 $57.35 2,674,942
2023-08-21 $57.29 $57.87 $57.07 $57.42 $57.42 3,318,127
2023-08-18 $57.00 $57.56 $56.79 $57.36 $57.36 3,319,823
2023-08-17 $58.29 $58.33 $57.20 $57.25 $57.25 3,542,663
2023-08-16 $58.54 $58.99 $58.24 $58.30 $58.30 2,776,285
2023-08-15 $59.00 $59.23 $58.15 $58.21 $58.21 2,949,370
2023-08-14 $58.50 $59.24 $58.17 $59.01 $59.01 3,904,846
2023-08-11 $58.39 $58.47 $57.92 $58.18 $58.18 2,381,164
2023-08-10 $58.00 $58.82 $57.84 $58.10 $58.10 3,695,282
2023-08-09 $57.64 $57.74 $57.02 $57.51 $57.51 4,687,242
2023-08-08 $58.44 $58.61 $56.96 $57.41 $57.41 4,825,312
2023-08-07 $56.06 $58.56 $55.72 $58.49 $58.49 8,387,245
2023-08-04 $56.90 $57.09 $54.99 $55.11 $55.11 9,744,368
2023-08-03 $57.44 $58.30 $57.41 $57.98 $57.98 7,113,987
2023-08-02 $57.49 $57.97 $57.30 $57.63 $57.63 4,830,528
2023-08-01 $57.60 $57.96 $57.44 $57.71 $57.71 3,031,320
2023-07-31 $57.88 $58.03 $57.05 $57.49 $57.49 3,736,164
2023-07-28 $58.22 $58.43 $57.95 $58.15 $58.15 3,069,288
2023-07-27 $58.52 $58.64 $57.50 $57.56 $57.56 3,427,390
2023-07-26 $57.88 $58.26 $57.74 $58.17 $58.17 4,622,670
2023-07-25 $58.28 $58.78 $58.05 $58.08 $58.08 3,756,455
2023-07-24 $58.25 $58.43 $57.86 $58.38 $58.38 4,062,750
2023-07-21 $57.91 $58.44 $57.91 $58.10 $58.10 12,346,927
2023-07-20 $57.21 $57.76 $57.08 $57.58 $57.58 4,900,879
2023-07-19 $56.56 $57.47 $56.55 $57.25 $57.25 4,206,312
2023-07-18 $57.27 $57.40 $56.00 $56.55 $56.55 5,031,968
2023-07-17 $57.06 $57.84 $57.00 $57.29 $57.29 4,087,895
2023-07-14 $56.73 $57.38 $56.59 $57.31 $57.31 3,069,309
2023-07-13 $56.24 $56.85 $56.24 $56.74 $56.74 3,023,501
2023-07-12 $56.00 $56.49 $55.71 $56.21 $56.21 5,525,772
2023-07-11 $56.33 $56.52 $55.28 $55.53 $55.53 5,329,480
2023-07-10 $56.15 $57.01 $56.07 $56.38 $56.38 4,246,417
2023-07-07 $56.60 $56.67 $55.80 $55.87 $55.87 5,366,198
2023-07-06 $56.55 $57.02 $56.51 $56.61 $56.61 5,591,515
2023-07-05 $57.02 $57.33 $56.71 $56.97 $56.97 4,360,349
2023-07-03 $57.00 $57.12 $56.49 $56.95 $56.95 2,650,836
2023-06-30 $57.88 $58.00 $57.23 $57.44 $57.44 4,124,591
2023-06-29 $57.00 $57.92 $56.81 $57.42 $57.42 4,356,122
2023-06-28 $57.97 $58.01 $57.02 $57.15 $57.15 4,188,993
2023-06-27 $57.89 $58.37 $57.64 $58.13 $58.13 3,155,986
2023-06-26 $58.91 $58.98 $57.67 $57.71 $57.71 5,482,897
2023-06-23 $59.80 $60.03 $58.76 $59.11 $59.11 6,838,843
2023-06-22 $58.70 $59.81 $58.69 $59.69 $59.69 2,907,003
2023-06-21 $58.36 $58.83 $57.94 $58.41 $58.41 2,840,029
2023-06-20 $58.60 $58.98 $58.23 $58.36 $58.36 2,895,075
2023-06-16 $59.04 $59.37 $58.36 $58.45 $58.45 7,692,302
2023-06-15 $58.64 $58.97 $58.31 $58.80 $58.80 3,789,664
2023-06-14 $58.34 $58.56 $57.89 $58.48 $58.48 2,981,689
2023-06-13 $58.16 $58.31 $57.86 $58.18 $58.18 2,711,267
2023-06-12 $57.39 $58.00 $56.89 $57.91 $57.91 4,069,071
2023-06-09 $57.33 $57.55 $57.01 $57.25 $57.25 4,358,618
2023-06-08 $56.61 $57.59 $56.49 $57.53 $57.53 3,208,725
2023-06-07 $58.00 $58.32 $56.88 $56.90 $56.90 5,507,181
2023-06-06 $59.21 $59.37 $58.07 $58.33 $58.33 3,153,777
2023-06-05 $59.48 $59.81 $59.05 $59.26 $59.26 3,138,095
2023-06-02 $59.02 $59.81 $59.02 $59.48 $59.48 4,240,927
2023-06-01 $58.57 $59.56 $58.56 $59.36 $59.36 4,084,695
2023-05-31 $58.13 $58.73 $57.82 $58.62 $58.62 6,994,279
2023-05-30 $57.55 $57.89 $57.32 $57.75 $57.75 3,860,390
2023-05-26 $57.33 $57.87 $57.15 $57.61 $57.61 3,596,704
2023-05-25 $57.21 $57.59 $56.81 $57.33 $57.33 4,280,189
2023-05-24 $57.85 $57.92 $57.48 $57.57 $57.57 4,350,241
2023-05-23 $59.05 $59.05 $57.67 $57.94 $57.94 5,003,419
2023-05-22 $60.00 $60.23 $59.05 $59.12 $59.12 3,980,082
2023-05-19 $60.24 $60.25 $59.31 $59.68 $59.68 6,867,272
2023-05-18 $59.43 $59.92 $59.27 $59.85 $59.85 3,532,420
2023-05-17 $59.77 $59.90 $59.09 $59.65 $59.65 4,241,517
2023-05-16 $59.69 $60.12 $59.23 $59.94 $59.94 3,015,196
2023-05-15 $59.33 $59.87 $59.08 $59.72 $59.72 2,739,828
2023-05-12 $59.20 $59.70 $59.20 $59.54 $59.54 4,105,655
2023-05-11 $59.26 $59.31 $58.62 $59.28 $59.28 3,718,175
2023-05-10 $58.72 $59.41 $58.48 $59.11 $59.11 4,261,160
2023-05-09 $58.97 $59.62 $58.45 $58.69 $58.69 5,573,985
2023-05-08 $59.41 $59.41 $57.80 $59.04 $59.04 5,761,441
2023-05-05 $59.25 $60.47 $59.08 $59.71 $59.71 8,246,370
2023-05-04 $58.58 $58.73 $57.61 $57.82 $57.82 7,627,679
2023-05-03 $57.78 $58.80 $57.55 $58.36 $58.36 6,350,272
2023-05-02 $56.84 $57.68 $56.39 $57.54 $57.54 4,375,119
2023-05-01 $55.82 $56.91 $55.79 $56.84 $56.84 3,984,377
2023-04-28 $55.32 $56.13 $55.29 $56.00 $56.00 3,053,826
2023-04-27 $54.27 $55.34 $54.22 $55.28 $55.28 4,052,632
2023-04-26 $53.75 $54.63 $53.75 $54.26 $54.26 3,051,163
2023-04-25 $53.77 $54.37 $53.72 $54.21 $54.21 3,252,363
2023-04-24 $53.16 $53.97 $53.12 $53.70 $53.70 2,932,250
2023-04-21 $53.05 $53.27 $52.63 $53.07 $53.07 4,484,971
2023-04-20 $52.49 $53.24 $52.29 $52.90 $52.90 3,337,750
2023-04-19 $52.75 $52.94 $52.33 $52.49 $52.49 1,891,707
2023-04-18 $52.88 $53.15 $52.04 $52.68 $52.68 3,350,857
2023-04-17 $52.74 $53.03 $52.52 $52.88 $52.88 2,643,738
2023-04-14 $52.65 $52.87 $52.27 $52.56 $52.56 2,578,391
2023-04-13 $52.76 $52.95 $52.15 $52.87 $52.87 3,620,681
2023-04-12 $52.31 $52.82 $52.16 $52.47 $52.47 3,571,853
2023-04-11 $52.40 $52.41 $52.06 $52.28 $52.28 2,543,843
2023-04-10 $52.28 $52.44 $51.30 $52.35 $52.35 2,823,212
2023-04-06 $52.36 $53.05 $51.29 $52.56 $52.56 5,512,176
2023-04-05 $53.32 $53.73 $52.72 $52.80 $52.80 5,061,931
2023-04-04 $53.54 $53.75 $52.85 $53.16 $53.16 4,088,891
2023-04-03 $54.22 $54.52 $53.21 $53.58 $53.58 4,845,520
2023-03-31 $52.94 $54.17 $52.76 $54.01 $54.01 5,497,067
2023-03-30 $52.38 $52.65 $52.05 $52.49 $52.49 3,487,410
2023-03-29 $51.71 $52.35 $51.41 $52.15 $52.15 3,492,272
2023-03-28 $52.16 $52.75 $51.55 $51.60 $51.60 2,731,126
2023-03-27 $104.31 $105.01 $103.90 $104.67 $52.34 2,990,042
2023-03-24 $102.80 $104.35 $102.28 $104.08 $52.04 2,685,024
2023-03-23 $102.61 $103.35 $101.99 $102.39 $51.20 4,966,622
2023-03-22 $103.85 $104.30 $102.28 $102.35 $51.18 2,801,178
2023-03-21 $104.75 $104.90 $103.03 $103.79 $51.90 3,468,456
2023-03-20 $103.54 $104.59 $102.90 $104.55 $52.28 4,997,728
2023-03-17 $103.35 $104.08 $102.57 $102.99 $51.50 9,458,594
2023-03-16 $102.15 $103.63 $101.95 $103.40 $51.70 4,101,506
2023-03-15 $101.19 $102.93 $100.84 $102.35 $51.18 5,184,570
2023-03-14 $100.69 $101.74 $100.30 $101.64 $101.64 1,616,280
2023-03-13 $99.94 $102.28 $99.52 $100.32 $100.32 1,927,422
2023-03-10 $102.54 $102.65 $99.81 $100.17 $100.17 1,638,892
2023-03-09 $103.60 $104.02 $101.81 $102.00 $102.00 1,387,449
2023-03-08 $103.48 $103.70 $102.68 $103.12 $103.12 1,239,575
2023-03-07 $104.04 $104.43 $102.79 $103.22 $103.22 1,727,374
2023-03-06 $102.16 $104.15 $101.75 $103.98 $103.98 2,742,926
2023-03-03 $102.20 $102.30 $100.95 $102.01 $102.01 1,911,938
2023-03-02 $98.75 $102.79 $98.53 $102.15 $102.15 2,797,010
2023-03-01 $98.20 $99.90 $97.25 $99.19 $99.19 5,676,171
2023-02-28 $101.91 $102.70 $101.66 $101.76 $101.76 2,978,261
2023-02-27 $101.99 $102.61 $101.64 $102.32 $102.32 1,597,120
2023-02-24 $101.66 $101.66 $100.20 $101.23 $101.23 2,093,584
2023-02-23 $102.60 $103.05 $101.54 $102.69 $102.69 1,724,727
2023-02-22 $102.81 $103.05 $102.01 $102.33 $102.33 1,856,817
2023-02-21 $103.84 $103.91 $102.18 $102.38 $102.38 1,768,142
2023-02-17 $104.15 $104.95 $103.65 $104.18 $104.18 1,361,227
2023-02-16 $103.93 $105.45 $103.39 $104.04 $104.04 2,122,967
2023-02-15 $104.19 $105.12 $103.60 $105.10 $105.10 1,913,211
2023-02-14 $104.29 $104.42 $102.81 $104.25 $104.25 1,971,190
2023-02-13 $103.40 $104.25 $103.03 $104.22 $104.22 1,104,262
2023-02-10 $102.86 $103.18 $102.21 $102.80 $102.80 1,173,482
2023-02-09 $103.03 $103.76 $102.70 $102.85 $102.85 1,535,106
2023-02-08 $102.56 $102.70 $101.85 $102.09 $102.09 1,620,532
2023-02-07 $102.14 $103.19 $101.58 $102.51 $102.51 2,124,570
2023-02-06 $101.81 $103.27 $101.77 $102.82 $102.82 1,424,301
2023-02-03 $102.28 $102.36 $100.10 $101.80 $101.80 2,595,790
2023-02-02 $104.09 $104.19 $101.18 $102.58 $102.58 2,349,042
2023-02-01 $104.00 $104.75 $102.30 $104.04 $104.04 1,995,932
2023-01-31 $102.76 $104.21 $102.49 $104.08 $104.08 1,690,348
2023-01-30 $101.97 $103.21 $101.96 $102.37 $102.37 1,659,481
2023-01-27 $103.33 $103.98 $102.58 $102.79 $102.79 1,575,080
2023-01-26 $103.54 $104.24 $102.98 $103.91 $103.91 1,882,383
2023-01-25 $102.00 $103.64 $101.62 $103.52 $103.52 1,823,158
2023-01-24 $100.19 $103.10 $100.00 $103.02 $103.02 2,062,517
2023-01-23 $100.20 $101.06 $99.57 $100.11 $100.11 2,048,152
2023-01-20 $99.34 $100.10 $98.60 $100.00 $100.00 2,462,114
2023-01-19 $101.24 $101.36 $99.56 $99.86 $99.86 2,181,851
2023-01-18 $102.85 $103.15 $100.45 $100.74 $100.74 3,091,966
2023-01-17 $102.75 $103.71 $102.00 $102.17 $102.17 2,790,858
2023-01-13 $99.53 $102.18 $99.53 $102.08 $102.08 2,000,217
2023-01-12 $101.62 $101.62 $99.80 $100.04 $100.04 2,008,322
2023-01-11 $100.96 $101.79 $100.06 $101.69 $101.69 1,977,627
2023-01-10 $101.08 $102.21 $100.29 $100.53 $100.53 2,491,832
2023-01-09 $102.26 $103.08 $100.87 $101.15 $101.15 1,801,012
2023-01-06 $101.20 $103.15 $101.01 $102.43 $102.43 1,940,731
2023-01-05 $101.33 $101.55 $100.17 $100.38 $100.38 1,849,076
2023-01-04 $102.11 $102.73 $101.16 $102.15 $102.15 1,744,020
2023-01-03 $101.77 $102.29 $100.32 $101.32 $101.32 1,506,819
2022-12-30 $101.82 $101.82 $100.69 $101.53 $101.53 1,144,283
2022-12-29 $101.62 $102.71 $101.48 $102.02 $102.02 1,103,999
2022-12-28 $102.33 $102.73 $101.28 $101.32 $101.32 1,121,681
2022-12-27 $101.79 $102.43 $101.16 $102.01 $102.01 1,500,131
2022-12-23 $101.46 $101.52 $100.47 $101.26 $101.26 715,317
2022-12-22 $101.19 $101.46 $99.33 $100.81 $100.81 1,539,632
2022-12-21 $101.57 $102.74 $101.55 $101.95 $101.95 1,238,906
2022-12-20 $100.50 $101.59 $100.20 $101.16 $101.16 1,524,924
2022-12-19 $101.00 $101.69 $99.91 $100.42 $100.42 1,672,540
2022-12-16 $99.26 $101.54 $98.42 $100.78 $100.78 6,110,764
2022-12-15 $100.73 $101.13 $99.13 $99.65 $99.65 1,966,928
2022-12-14 $100.42 $102.77 $100.16 $101.90 $101.90 2,772,385
2022-12-13 $102.67 $102.71 $99.79 $100.44 $100.44 1,664,047
2022-12-12 $100.41 $100.86 $99.78 $100.82 $100.82 1,525,725
2022-12-09 $101.02 $101.21 $99.97 $100.04 $100.04 1,366,904
2022-12-08 $101.03 $101.77 $100.74 $101.54 $101.54 1,073,634
2022-12-07 $101.60 $102.07 $100.73 $101.23 $101.23 1,178,280
2022-12-06 $102.55 $103.20 $101.07 $101.44 $101.44 1,564,918
2022-12-05 $102.78 $103.02 $101.68 $102.17 $102.17 1,706,469
2022-12-02 $101.95 $104.65 $101.76 $104.04 $104.04 1,687,326
2022-12-01 $102.75 $103.32 $102.07 $103.25 $103.25 2,115,413
2022-11-30 $99.76 $103.06 $99.35 $102.86 $102.86 4,524,054
2022-11-29 $101.44 $101.69 $99.31 $99.79 $99.79 2,349,244
2022-11-28 $103.73 $104.49 $101.67 $101.88 $101.88 2,000,741
2022-11-25 $103.89 $103.95 $103.30 $103.37 $103.37 867,576
2022-11-23 $103.72 $104.42 $103.45 $103.93 $103.93 1,972,957
2022-11-22 $101.83 $103.44 $101.27 $103.16 $103.16 2,991,694
2022-11-21 $100.00 $101.38 $99.67 $101.10 $101.10 2,549,110
2022-11-18 $99.40 $99.88 $98.28 $99.70 $99.70 2,086,784
2022-11-17 $97.93 $99.44 $97.50 $98.96 $98.96 1,791,590
2022-11-16 $98.79 $99.42 $98.56 $99.19 $99.19 2,327,221
2022-11-15 $98.45 $98.82 $96.92 $98.14 $98.14 3,064,902
2022-11-14 $98.51 $98.59 $96.76 $96.92 $96.92 1,757,322
2022-11-11 $99.00 $99.31 $96.22 $98.12 $98.12 2,694,379
2022-11-10 $98.70 $99.53 $96.99 $99.30 $99.30 3,329,647
2022-11-09 $97.71 $97.91 $96.10 $96.23 $96.23 1,964,661
2022-11-08 $98.50 $99.35 $97.02 $97.86 $97.86 2,605,705
2022-11-07 $98.33 $99.13 $97.82 $98.90 $98.90 3,041,153
2022-11-04 $97.81 $100.47 $95.27 $97.94 $97.94 6,183,722
2022-11-03 $90.56 $91.87 $90.12 $91.09 $91.09 2,591,403
2022-11-02 $94.39 $94.89 $91.67 $91.71 $91.71 2,285,840
2022-11-01 $95.80 $96.00 $93.48 $94.35 $94.35 2,694,162
2022-10-31 $92.93 $94.24 $92.49 $93.72 $93.72 2,951,982
2022-10-28 $92.00 $93.70 $91.70 $93.54 $93.54 2,170,547
2022-10-27 $92.23 $92.59 $91.55 $91.73 $91.73 2,479,576
2022-10-26 $91.80 $93.04 $91.52 $92.01 $92.01 2,509,264
2022-10-25 $90.57 $91.71 $90.06 $91.66 $91.66 1,638,685
2022-10-24 $88.56 $90.19 $87.85 $90.11 $90.11 2,152,321
2022-10-21 $86.48 $87.85 $85.61 $87.59 $87.59 3,319,460
2022-10-20 $88.04 $88.96 $86.98 $87.01 $87.01 2,203,574
2022-10-19 $90.09 $90.33 $88.05 $88.24 $88.24 2,210,230
2022-10-18 $90.92 $92.43 $89.47 $90.48 $90.48 2,188,915
2022-10-17 $88.32 $90.10 $88.29 $89.38 $89.38 2,272,458
2022-10-14 $91.38 $91.38 $87.26 $87.40 $87.40 3,702,184
2022-10-13 $87.77 $90.81 $85.77 $90.08 $90.08 4,031,731
2022-10-12 $90.24 $90.73 $89.53 $89.57 $89.57 2,604,206
2022-10-11 $90.60 $91.01 $89.37 $89.46 $89.46 3,975,356
2022-10-10 $90.65 $91.41 $89.99 $91.02 $91.02 2,142,354
2022-10-07 $91.18 $91.43 $89.94 $90.29 $90.29 2,775,848
2022-10-06 $92.07 $93.13 $91.52 $91.74 $91.74 2,151,551
2022-10-05 $91.14 $92.62 $90.55 $92.18 $92.18 2,135,172
2022-10-04 $90.15 $91.74 $90.15 $91.65 $91.65 2,383,775
2022-10-03 $87.52 $89.54 $87.12 $89.07 $89.07 2,343,785
2022-09-30 $88.46 $89.03 $86.82 $86.96 $86.96 2,960,797
2022-09-29 $89.16 $89.93 $87.08 $88.01 $88.01 2,957,629
2022-09-28 $87.77 $89.98 $87.17 $89.40 $89.40 2,839,211
2022-09-27 $88.35 $89.57 $87.00 $87.35 $87.35 2,792,375
2022-09-26 $87.11 $88.90 $87.07 $87.91 $87.91 2,861,811
2022-09-23 $86.47 $87.17 $86.15 $87.09 $87.09 2,046,020
2022-09-22 $86.68 $87.50 $86.66 $86.77 $86.77 1,935,593
2022-09-21 $88.16 $89.61 $87.02 $87.04 $87.04 2,165,269
2022-09-20 $87.36 $88.09 $86.69 $87.70 $87.70 1,471,183
2022-09-19 $87.07 $88.17 $86.67 $87.85 $87.85 1,575,083
2022-09-16 $87.24 $87.64 $86.43 $87.24 $87.24 4,283,372
2022-09-15 $88.59 $89.47 $87.11 $87.37 $87.37 2,017,083
2022-09-14 $89.53 $90.00 $87.98 $88.93 $88.93 2,193,849
2022-09-13 $91.95 $92.48 $89.23 $89.53 $89.53 2,806,140
2022-09-12 $93.25 $94.23 $92.62 $93.56 $93.56 2,750,032
2022-09-09 $91.57 $92.94 $91.44 $92.43 $92.43 2,477,632
2022-09-08 $90.49 $91.47 $89.48 $91.42 $91.42 2,227,793
2022-09-07 $88.88 $90.65 $88.88 $90.45 $90.45 1,745,463
2022-09-06 $89.37 $90.69 $88.41 $88.59 $88.59 2,455,717
2022-09-02 $89.79 $90.70 $87.99 $88.39 $88.39 3,463,317
2022-09-01 $88.07 $89.08 $87.63 $89.00 $89.00 2,314,043
2022-08-31 $89.09 $89.67 $88.37 $88.83 $88.83 3,284,567
2022-08-30 $88.75 $88.89 $87.58 $88.53 $88.53 2,379,564
2022-08-29 $88.60 $89.35 $87.89 $88.59 $88.59 1,724,432
2022-08-26 $91.09 $91.33 $89.06 $89.15 $89.15 2,107,784
2022-08-25 $90.41 $91.30 $90.23 $91.18 $91.18 1,504,522
2022-08-24 $90.00 $90.66 $89.76 $90.43 $90.43 1,352,681
2022-08-23 $89.21 $90.29 $88.86 $90.16 $90.16 2,217,117
2022-08-22 $90.01 $90.38 $89.38 $89.59 $89.59 2,008,313
2022-08-19 $90.76 $91.38 $90.28 $90.59 $90.59 1,909,032
2022-08-18 $91.54 $92.18 $91.04 $91.26 $91.26 1,665,676
2022-08-17 $91.76 $92.11 $91.13 $91.51 $91.51 1,261,242
2022-08-16 $91.56 $92.76 $91.03 $92.28 $92.28 1,523,899
2022-08-15 $90.16 $92.18 $90.00 $91.79 $91.79 1,813,789
2022-08-12 $89.37 $90.14 $88.96 $90.02 $90.02 2,964,884
2022-08-11 $89.39 $90.76 $88.97 $89.30 $89.30 2,088,633
2022-08-10 $89.88 $91.55 $89.40 $89.82 $89.82 3,581,019
2022-08-09 $88.78 $88.98 $87.36 $88.81 $88.81 6,217,220
2022-08-08 $91.72 $92.02 $89.14 $89.43 $89.43 2,685,630
2022-08-05 $91.61 $92.47 $88.84 $91.38 $91.38 6,935,240
2022-08-04 $95.77 $96.42 $95.11 $96.36 $96.36 3,079,635
2022-08-03 $96.67 $97.15 $95.89 $96.05 $96.05 2,979,281
2022-08-02 $97.90 $98.09 $96.05 $96.90 $96.90 3,097,018
2022-08-01 $98.56 $99.02 $97.67 $98.49 $98.49 3,024,026
2022-07-29 $98.30 $99.81 $97.86 $99.62 $99.62 3,011,585
2022-07-28 $97.50 $99.09 $96.94 $98.91 $98.91 1,929,886
2022-07-27 $95.27 $97.65 $94.76 $97.39 $97.39 2,274,384
2022-07-26 $95.91 $96.27 $95.34 $95.89 $95.89 1,676,613
2022-07-25 $95.47 $96.27 $94.37 $95.84 $95.84 1,877,976
2022-07-22 $95.91 $96.10 $94.16 $95.07 $95.07 1,955,577
2022-07-21 $96.60 $96.99 $94.83 $95.77 $95.77 2,273,749
2022-07-20 $96.37 $97.85 $96.16 $96.40 $96.40 2,583,146
2022-07-19 $96.00 $96.41 $95.39 $96.26 $96.26 2,434,538
2022-07-18 $97.49 $97.54 $94.90 $95.02 $95.02 2,288,529
2022-07-15 $97.97 $98.95 $96.28 $97.15 $97.15 6,425,256
2022-07-14 $96.44 $97.84 $95.69 $97.75 $97.75 2,791,393
2022-07-13 $95.34 $97.84 $95.34 $96.80 $96.80 2,190,604
2022-07-12 $97.12 $97.86 $96.44 $96.75 $96.75 2,123,367
2022-07-11 $97.41 $97.85 $96.48 $96.86 $96.86 2,099,828
2022-07-08 $96.99 $98.01 $95.90 $97.48 $97.48 3,151,199
2022-07-07 $97.39 $97.45 $96.37 $96.99 $96.99 3,354,362
2022-07-06 $96.25 $98.52 $96.25 $97.39 $97.39 3,679,644
2022-07-05 $94.09 $96.62 $93.03 $96.11 $96.11 3,623,580
2022-07-01 $92.17 $94.69 $91.92 $94.59 $94.59 1,817,623
2022-06-30 $92.73 $93.12 $91.42 $92.70 $92.70 2,572,607
2022-06-29 $91.19 $93.36 $90.84 $93.35 $93.35 2,568,943
2022-06-28 $94.17 $94.73 $90.39 $90.81 $90.81 3,515,542
2022-06-27 $94.00 $94.28 $93.07 $94.21 $94.21 2,403,695
2022-06-24 $93.29 $94.59 $92.22 $94.58 $94.58 2,971,615
2022-06-23 $91.56 $92.70 $91.00 $92.18 $92.18 1,793,062
2022-06-22 $90.20 $91.64 $89.78 $90.74 $90.74 2,482,276
2022-06-21 $88.84 $91.56 $88.03 $90.84 $90.84 2,958,827
2022-06-17 $87.81 $89.07 $87.07 $88.12 $88.12 4,809,231
2022-06-16 $86.77 $88.57 $85.29 $87.89 $87.89 4,124,017
2022-06-15 $88.66 $90.42 $87.05 $87.87 $87.87 3,726,367
2022-06-14 $85.76 $88.36 $85.76 $88.06 $88.06 4,682,583
2022-06-13 $85.25 $85.96 $83.90 $84.49 $84.49 2,936,668
2022-06-10 $87.71 $88.12 $86.86 $87.04 $87.04 3,067,053
2022-06-09 $89.68 $90.96 $89.22 $89.30 $89.30 2,114,007
2022-06-08 $90.34 $90.93 $89.98 $90.24 $90.24 1,915,417
2022-06-07 $90.90 $92.00 $90.22 $90.85 $90.85 2,362,148
2022-06-06 $90.00 $91.85 $89.80 $91.36 $91.36 3,528,653
2022-06-03 $89.79 $89.99 $88.37 $88.83 $88.83 2,341,279
2022-06-02 $88.48 $90.39 $87.40 $90.34 $90.34 2,686,975
2022-06-01 $88.82 $88.97 $86.96 $88.05 $88.05 1,943,791
2022-05-31 $89.57 $90.00 $87.78 $89.12 $89.12 4,104,991
2022-05-27 $89.10 $89.71 $88.67 $89.67 $89.67 2,123,589
2022-05-26 $87.97 $89.40 $87.86 $88.73 $88.73 1,612,928
2022-05-25 $87.06 $88.13 $86.82 $87.73 $87.73 1,744,657
2022-05-24 $86.96 $87.67 $86.58 $87.49 $87.49 2,835,007
2022-05-23 $88.69 $88.89 $86.38 $87.05 $87.05 2,953,213
2022-05-20 $87.11 $87.98 $85.91 $87.63 $87.63 3,808,853
2022-05-19 $86.08 $87.59 $85.14 $86.76 $86.76 3,254,515
2022-05-18 $89.45 $90.24 $86.24 $86.62 $86.62 3,207,979
2022-05-17 $89.76 $90.21 $88.08 $89.23 $89.23 2,334,178
2022-05-16 $88.11 $90.06 $88.11 $89.11 $89.11 2,725,534
2022-05-13 $86.11 $89.15 $85.86 $88.89 $88.89 3,205,596
2022-05-12 $83.71 $86.53 $83.71 $85.68 $85.68 3,179,851
2022-05-11 $83.88 $87.32 $83.39 $84.91 $84.91 3,479,664
2022-05-10 $84.89 $85.28 $83.07 $84.14 $84.14 2,930,375
2022-05-09 $85.37 $86.49 $82.21 $83.57 $83.57 4,921,630
2022-05-06 $82.55 $87.59 $82.55 $86.67 $86.67 6,635,747
2022-05-05 $85.75 $86.17 $82.13 $83.04 $83.04 3,924,735
2022-05-04 $83.81 $86.87 $83.35 $86.65 $86.65 3,504,278
2022-05-03 $85.51 $85.51 $83.11 $83.92 $83.92 2,805,127
2022-05-02 $86.14 $86.59 $83.14 $84.75 $84.75 3,484,630
2022-04-29 $87.25 $87.82 $85.24 $85.68 $85.68 3,323,038
2022-04-28 $86.86 $87.99 $85.38 $87.81 $87.81 2,671,563
2022-04-27 $85.99 $87.42 $85.73 $86.75 $86.75 3,689,276
2022-04-26 $85.84 $87.04 $85.74 $86.26 $86.26 4,193,862
2022-04-25 $85.65 $86.79 $83.62 $86.68 $86.68 3,502,614
2022-04-22 $86.50 $86.94 $85.19 $85.65 $85.65 3,986,924
2022-04-21 $86.03 $88.03 $85.81 $86.88 $86.88 4,269,062
2022-04-20 $84.49 $85.57 $83.93 $85.35 $85.35 2,079,502
2022-04-19 $82.37 $83.98 $82.05 $83.80 $83.80 1,892,106
2022-04-18 $82.06 $82.83 $81.73 $82.44 $82.44 2,210,464
2022-04-14 $84.12 $84.49 $81.90 $82.59 $82.59 6,279,850
2022-04-13 $82.48 $84.56 $82.48 $84.01 $84.01 2,978,406
2022-04-12 $82.63 $83.42 $82.04 $82.69 $82.69 2,986,568
2022-04-11 $81.47 $83.08 $81.12 $82.17 $82.17 2,845,776
2022-04-08 $81.66 $83.12 $80.52 $81.62 $81.62 3,495,294
2022-04-07 $80.64 $82.32 $80.18 $81.78 $81.78 2,623,693
2022-04-06 $81.03 $81.82 $79.16 $80.82 $80.82 2,464,777
2022-04-05 $82.65 $82.89 $81.49 $81.90 $81.90 1,630,656
2022-04-04 $81.96 $82.77 $81.14 $82.60 $82.60 2,127,105
2022-04-01 $80.28 $82.25 $80.08 $82.15 $82.15 2,275,070
2022-03-31 $80.43 $80.97 $79.87 $79.90 $79.90 2,684,383
2022-03-30 $81.78 $82.17 $79.60 $80.06 $80.06 1,947,697
2022-03-29 $81.42 $83.58 $80.65 $82.58 $82.58 2,569,202
2022-03-28 $79.16 $80.08 $78.54 $80.02 $80.02 1,660,826
2022-03-25 $79.06 $79.27 $78.06 $78.70 $78.70 1,702,996
2022-03-24 $78.32 $78.63 $77.25 $78.56 $78.56 2,221,532
2022-03-23 $80.87 $80.90 $77.85 $78.05 $78.05 2,561,739
2022-03-22 $79.44 $81.75 $79.44 $81.30 $81.30 3,536,363
2022-03-21 $79.96 $80.21 $77.83 $79.00 $79.00 2,335,074
2022-03-18 $79.13 $80.82 $78.21 $80.59 $80.59 4,650,416
2022-03-17 $77.10 $78.44 $76.49 $78.28 $78.28 2,344,274
2022-03-16 $75.94 $78.06 $75.28 $77.19 $77.19 3,010,987
2022-03-15 $74.21 $75.24 $73.99 $75.08 $75.08 1,995,573
2022-03-14 $73.76 $74.78 $73.13 $73.23 $73.23 1,965,854
2022-03-11 $76.31 $76.51 $73.09 $73.22 $73.22 1,687,512
2022-03-10 $75.36 $76.50 $74.07 $75.39 $75.39 2,758,616
2022-03-09 $74.57 $77.16 $74.25 $76.68 $76.68 3,537,523
2022-03-08 $74.72 $75.67 $71.78 $72.49 $72.49 4,426,747
2022-03-07 $81.34 $81.34 $74.71 $75.00 $75.00 5,474,718
2022-03-04 $82.94 $82.94 $80.88 $81.32 $81.32 3,843,106
2022-03-03 $84.17 $84.38 $83.25 $83.35 $83.35 3,811,810
2022-03-02 $83.48 $84.32 $82.78 $83.75 $83.75 1,709,447
2022-03-01 $84.21 $84.65 $82.73 $83.23 $83.23 2,691,130
2022-02-28 $82.98 $84.95 $82.86 $84.40 $84.40 4,079,709
2022-02-25 $83.00 $86.98 $82.13 $84.57 $84.57 5,836,119
2022-02-24 $78.89 $80.41 $76.37 $80.35 $80.35 4,722,338
2022-02-23 $81.80 $81.99 $79.21 $79.41 $79.41 3,204,184
2022-02-22 $80.84 $82.20 $80.51 $81.65 $81.65 4,530,079
2022-02-18 $81.98 $82.09 $80.45 $81.27 $81.27 5,295,724
2022-02-17 $82.89 $82.90 $81.29 $82.14 $82.14 2,348,013
2022-02-16 $82.39 $83.66 $81.08 $83.22 $83.22 2,665,425
2022-02-15 $85.00 $85.13 $81.92 $82.78 $82.78 3,920,173
2022-02-14 $83.00 $85.71 $81.53 $82.57 $82.57 2,936,013
2022-02-11 $83.86 $84.74 $82.55 $82.80 $82.80 2,116,737
2022-02-10 $84.99 $85.04 $83.21 $83.83 $83.83 3,178,874
2022-02-09 $85.74 $86.59 $85.33 $86.29 $86.29 2,178,119
2022-02-08 $84.38 $84.99 $83.76 $84.72 $84.72 2,569,732
2022-02-07 $84.52 $85.13 $84.16 $84.54 $84.54 1,535,959
2022-02-04 $85.05 $85.62 $83.82 $84.29 $84.29 3,084,940
2022-02-03 $86.41 $86.98 $85.82 $86.08 $86.08 3,431,137
2022-02-02 $87.13 $87.94 $86.60 $87.21 $87.21 2,088,187
2022-02-01 $86.61 $86.74 $85.33 $86.47 $86.47 3,482,145
2022-01-31 $85.26 $86.79 $84.81 $86.72 $86.72 2,289,821
2022-01-28 $82.91 $85.31 $82.00 $85.31 $85.31 2,606,158
2022-01-27 $85.33 $85.91 $82.70 $83.17 $83.17 2,375,703
2022-01-26 $86.11 $87.24 $84.08 $84.59 $84.59 2,538,939
2022-01-25 $86.95 $87.30 $85.38 $86.33 $86.33 2,792,903
2022-01-24 $85.53 $88.30 $84.20 $88.14 $88.14 3,427,950
2022-01-21 $86.54 $87.75 $85.52 $85.62 $85.62 3,080,268
2022-01-20 $87.38 $89.12 $86.24 $86.37 $86.37 1,969,254
2022-01-19 $86.85 $87.47 $86.19 $86.73 $86.73 2,855,684
2022-01-18 $88.34 $88.86 $86.55 $86.70 $86.70 3,098,335
2022-01-14 $94.36 $94.36 $89.15 $89.91 $89.91 4,014,479
2022-01-13 $94.35 $95.05 $93.66 $94.37 $94.37 2,389,629
2022-01-12 $95.10 $95.28 $93.69 $93.98 $93.98 1,871,721
2022-01-11 $92.14 $94.74 $91.55 $94.58 $94.58 1,856,813
2022-01-10 $93.82 $93.87 $91.15 $92.73 $92.73 3,154,791
2022-01-07 $95.36 $95.71 $94.02 $94.06 $94.06 1,837,631
2022-01-06 $95.63 $96.80 $95.29 $95.52 $95.52 2,484,638
2022-01-05 $97.50 $98.73 $96.00 $96.05 $96.05 2,369,479
2022-01-04 $96.41 $97.96 $96.41 $97.74 $97.74 2,090,784
2022-01-03 $95.52 $96.69 $94.89 $96.54 $96.54 1,843,169
2021-12-31 $95.31 $96.22 $95.00 $96.04 $96.04 1,104,828
2021-12-30 $96.28 $96.42 $95.25 $95.39 $95.39 1,113,291
2021-12-29 $94.85 $95.99 $94.50 $95.79 $95.79 1,294,334
2021-12-28 $94.90 $95.31 $94.35 $94.70 $94.70 1,068,579
2021-12-27 $94.02 $94.91 $94.02 $94.80 $94.80 1,017,071
2021-12-23 $93.72 $94.31 $93.36 $93.84 $93.84 1,222,275
2021-12-22 $92.69 $93.53 $92.37 $93.48 $93.48 1,154,065
2021-12-21 $91.67 $92.90 $91.65 $92.79 $92.79 1,545,880
2021-12-20 $90.73 $91.78 $89.60 $91.64 $91.64 2,859,648
2021-12-17 $91.03 $93.11 $90.50 $91.62 $91.62 5,797,419
2021-12-16 $91.67 $92.62 $91.25 $91.62 $91.62 2,718,750
2021-12-15 $90.48 $91.30 $89.64 $91.21 $91.21 2,793,233
2021-12-14 $89.40 $90.67 $89.35 $90.37 $90.37 1,982,275
2021-12-13 $89.50 $90.31 $88.85 $89.78 $89.78 1,598,356
2021-12-10 $89.02 $90.01 $88.71 $89.55 $89.55 2,648,403
2021-12-09 $88.10 $88.88 $88.02 $88.30 $88.30 1,492,195
2021-12-08 $88.20 $89.03 $87.53 $88.93 $88.93 2,309,099
2021-12-07 $85.95 $88.79 $85.95 $88.37 $88.37 3,884,734
2021-12-06 $84.60 $85.88 $83.95 $85.71 $85.71 1,560,215
2021-12-03 $83.32 $83.86 $82.58 $83.70 $83.70 2,411,201
2021-12-02 $81.68 $83.80 $81.68 $82.96 $82.96 2,799,780
2021-12-01 $84.55 $84.85 $80.92 $81.06 $81.06 3,104,690
2021-11-30 $86.52 $86.80 $83.34 $83.78 $83.78 3,541,410
2021-11-29 $87.21 $87.54 $86.56 $86.85 $86.85 1,906,707
2021-11-26 $88.98 $88.99 $86.77 $87.05 $87.05 1,256,988
2021-11-24 $87.89 $89.23 $87.89 $89.09 $89.09 1,495,196
2021-11-23 $90.11 $90.51 $87.09 $88.62 $88.62 2,827,322
2021-11-22 $92.01 $92.30 $89.36 $90.09 $90.09 3,209,340
2021-11-19 $89.39 $89.99 $88.95 $89.30 $89.30 1,940,011
2021-11-18 $91.15 $91.19 $88.61 $89.39 $89.39 2,560,261
2021-11-17 $92.21 $92.47 $91.20 $91.40 $91.40 2,055,244
2021-11-16 $93.35 $93.81 $92.26 $92.33 $92.33 2,157,532
2021-11-15 $92.38 $93.08 $92.10 $93.00 $93.00 2,663,765
2021-11-12 $92.45 $92.67 $90.98 $92.06 $92.06 1,974,979
2021-11-11 $92.09 $92.71 $91.85 $92.27 $92.27 1,683,849
2021-11-10 $91.90 $93.27 $91.79 $91.98 $91.98 2,144,408
2021-11-09 $90.82 $92.03 $90.18 $91.76 $91.76 2,127,141
2021-11-08 $91.22 $91.81 $90.50 $90.83 $90.83 2,768,932
2021-11-05 $90.43 $91.89 $89.87 $91.63 $91.63 4,449,625
2021-11-04 $87.28 $88.06 $86.79 $87.78 $87.78 1,917,105
2021-11-03 $86.07 $87.39 $86.00 $87.32 $87.32 2,920,825
2021-11-02 $85.83 $86.58 $85.39 $85.89 $85.89 2,111,974
2021-11-01 $84.98 $85.80 $84.92 $85.46 $85.46 2,267,079
2021-10-29 $84.90 $85.39 $84.75 $85.00 $85.00 2,701,534
2021-10-28 $85.10 $85.64 $84.33 $84.90 $84.90 1,575,799
2021-10-27 $86.00 $86.00 $83.70 $84.88 $84.88 2,201,067
2021-10-26 $84.75 $85.92 $84.58 $85.58 $85.58 2,873,859
2021-10-25 $84.68 $84.92 $84.05 $84.38 $84.38 2,343,680
2021-10-22 $85.68 $86.04 $84.49 $84.73 $84.73 1,383,607
2021-10-21 $85.03 $85.53 $84.60 $85.25 $85.25 4,113,015
2021-10-20 $86.04 $86.04 $84.88 $84.93 $84.93 3,240,950
2021-10-19 $85.47 $85.67 $84.41 $85.00 $85.00 3,219,567
2021-10-18 $85.20 $86.02 $84.85 $85.43 $85.43 1,776,297
2021-10-15 $85.81 $86.34 $85.16 $85.58 $85.58 3,560,068
2021-10-14 $85.96 $86.46 $85.27 $85.60 $85.60 3,619,958
2021-10-13 $85.98 $86.94 $84.94 $85.33 $85.33 2,987,922
2021-10-12 $88.06 $88.81 $87.67 $87.94 $87.94 1,548,564
2021-10-11 $89.02 $89.25 $87.93 $88.05 $88.05 1,117,706
2021-10-08 $90.27 $90.57 $89.19 $89.27 $89.27 1,605,514
2021-10-07 $90.87 $91.43 $89.99 $90.07 $90.07 1,858,255
2021-10-06 $88.89 $90.33 $88.55 $90.10 $90.10 1,576,336
2021-10-05 $88.76 $90.04 $88.52 $89.55 $89.55 1,587,409
2021-10-04 $89.87 $90.37 $88.12 $88.50 $88.50 2,818,065
2021-10-01 $89.58 $90.18 $88.36 $89.88 $89.88 1,947,878
2021-09-30 $89.91 $90.10 $88.81 $88.83 $88.83 2,275,334
2021-09-29 $89.50 $90.04 $89.22 $89.33 $89.33 1,426,425
2021-09-28 $91.32 $91.59 $89.19 $89.50 $89.50 2,168,572
2021-09-27 $92.17 $92.59 $91.28 $91.79 $91.79 1,591,749
2021-09-24 $92.74 $93.39 $92.15 $92.74 $92.74 1,374,244
2021-09-23 $92.60 $93.56 $92.49 $93.09 $93.09 1,446,356
2021-09-22 $92.41 $93.22 $91.35 $92.57 $92.57 1,525,166
2021-09-21 $93.16 $93.74 $91.74 $91.80 $91.80 1,396,199
2021-09-20 $94.24 $94.26 $91.97 $92.79 $92.79 1,745,845
2021-09-17 $94.66 $95.89 $93.81 $94.64 $94.64 3,123,351
2021-09-16 $94.91 $96.04 $94.47 $95.88 $95.88 1,075,840
2021-09-15 $95.00 $95.75 $94.36 $95.14 $95.14 1,537,905
2021-09-14 $95.62 $96.20 $94.83 $94.96 $94.96 1,518,321
2021-09-13 $96.54 $96.93 $95.20 $95.39 $95.39 1,287,590
2021-09-10 $96.49 $96.56 $95.88 $95.92 $95.92 1,114,485
2021-09-09 $96.91 $97.11 $96.19 $96.35 $96.35 967,726
2021-09-08 $95.12 $96.89 $95.01 $96.84 $96.84 1,176,872
2021-09-07 $97.36 $97.36 $95.07 $95.18 $95.18 1,528,913
2021-09-03 $97.10 $97.76 $96.23 $97.58 $97.58 1,142,716
2021-09-02 $97.98 $98.40 $97.24 $97.60 $97.60 1,046,690
2021-09-01 $97.78 $98.20 $97.19 $97.80 $97.80 1,428,013
2021-08-31 $97.97 $98.00 $97.17 $97.57 $97.57 1,550,336
2021-08-30 $97.39 $97.91 $97.09 $97.81 $97.81 871,419
2021-08-27 $97.01 $97.79 $96.60 $97.33 $97.33 985,922
2021-08-26 $97.14 $97.38 $96.66 $96.84 $96.84 964,828
2021-08-25 $96.64 $97.29 $96.17 $97.13 $97.13 994,964
2021-08-24 $96.94 $96.94 $95.73 $96.63 $96.63 996,021
2021-08-23 $96.42 $97.10 $96.23 $96.75 $96.75 1,013,905
2021-08-20 $97.36 $97.85 $96.52 $96.74 $96.74 1,329,998
2021-08-19 $95.14 $97.29 $94.90 $97.18 $97.18 1,369,252
2021-08-18 $97.37 $97.63 $95.81 $95.86 $95.86 1,050,269
2021-08-17 $97.95 $98.05 $97.35 $97.52 $97.52 1,221,274
2021-08-16 $98.36 $98.58 $97.81 $98.42 $98.42 1,085,047
2021-08-13 $97.59 $98.23 $97.22 $98.12 $98.12 1,096,150
2021-08-12 $98.87 $98.87 $97.44 $97.62 $97.62 1,186,600
2021-08-11 $99.10 $99.62 $98.37 $98.72 $98.72 1,469,668
2021-08-10 $98.92 $99.89 $98.46 $98.79 $98.79 2,187,214
2021-08-09 $97.36 $98.90 $97.21 $98.47 $98.47 2,752,691
2021-08-06 $94.00 $98.50 $94.00 $96.97 $96.97 4,956,704
2021-08-05 $92.57 $92.65 $91.82 $91.95 $91.95 2,009,227
2021-08-04 $92.84 $93.43 $91.90 $92.01 $92.01 1,531,917
2021-08-03 $93.67 $93.96 $92.24 $93.04 $93.04 1,963,818
2021-08-02 $94.48 $94.63 $92.62 $93.36 $93.36 2,040,249
2021-07-30 $94.78 $95.08 $94.05 $94.32 $94.32 1,676,546
2021-07-29 $94.20 $94.92 $93.84 $94.58 $94.58 1,268,502
2021-07-28 $95.17 $95.49 $93.73 $94.05 $94.05 1,524,753
2021-07-27 $96.25 $96.58 $94.66 $95.18 $95.18 3,238,691
2021-07-26 $96.08 $96.43 $95.20 $96.00 $96.00 1,796,992
2021-07-23 $94.96 $96.94 $94.56 $96.29 $96.29 1,924,618
2021-07-22 $93.42 $93.57 $92.61 $93.37 $93.37 864,056
2021-07-21 $93.62 $94.45 $93.14 $93.35 $93.35 1,269,843
2021-07-20 $92.44 $94.16 $92.21 $93.71 $93.71 1,558,035
2021-07-19 $93.07 $93.48 $91.86 $92.25 $92.25 1,923,146
2021-07-16 $93.70 $94.06 $93.03 $93.07 $93.07 1,578,283
2021-07-15 $93.03 $93.88 $92.80 $93.62 $93.62 2,595,957
2021-07-14 $92.26 $93.50 $92.12 $93.00 $93.00 2,151,793
2021-07-13 $91.41 $92.42 $91.27 $92.02 $92.02 1,605,323
2021-07-12 $90.39 $91.31 $90.19 $91.17 $91.17 1,493,094
2021-07-09 $89.55 $90.54 $89.47 $90.24 $90.24 1,394,266
2021-07-08 $90.00 $90.88 $89.55 $89.84 $89.84 1,723,801
2021-07-07 $90.89 $90.95 $90.43 $90.84 $90.84 1,276,410
2021-07-06 $90.86 $91.17 $90.31 $90.61 $90.61 2,289,196
2021-07-02 $91.58 $92.03 $90.75 $90.86 $90.86 1,543,326
2021-07-01 $91.26 $91.67 $90.96 $91.15 $91.15 1,703,179
2021-06-30 $91.60 $91.90 $91.07 $91.35 $91.35 1,986,099
2021-06-29 $91.54 $91.77 $90.86 $91.56 $91.56 1,418,582
2021-06-28 $92.08 $92.88 $91.02 $91.46 $91.46 1,977,431
2021-06-25 $90.40 $95.29 $89.25 $92.12 $92.12 4,427,509
2021-06-24 $90.55 $90.69 $89.82 $90.14 $90.14 2,605,467
2021-06-23 $91.82 $91.93 $90.29 $90.31 $90.31 1,858,647
2021-06-22 $92.09 $92.28 $91.21 $91.78 $91.78 1,599,023
2021-06-21 $92.16 $92.55 $91.21 $92.04 $92.04 1,533,498
2021-06-18 $92.27 $92.94 $91.64 $91.76 $91.76 3,401,277
2021-06-17 $91.52 $92.84 $91.34 $92.57 $92.57 1,581,953
2021-06-16 $91.05 $92.72 $91.05 $91.52 $91.52 3,149,176
2021-06-15 $93.81 $93.81 $92.05 $92.19 $92.19 1,807,121
2021-06-14 $93.12 $93.67 $93.00 $93.40 $93.40 1,504,770
2021-06-11 $93.98 $94.00 $93.04 $93.50 $93.50 1,078,348
2021-06-10 $92.50 $94.14 $92.50 $93.77 $93.77 1,727,596
2021-06-09 $94.22 $94.50 $93.08 $93.24 $93.24 1,261,417
2021-06-08 $94.45 $94.64 $93.27 $94.16 $94.16 1,456,517
2021-06-07 $95.38 $95.39 $93.71 $94.30 $94.30 1,698,280
2021-06-04 $95.50 $95.88 $94.93 $95.37 $95.37 1,342,894
2021-06-03 $94.09 $95.21 $93.76 $95.05 $95.05 1,990,578
2021-06-02 $94.28 $95.82 $93.86 $94.83 $94.83 2,414,224
2021-06-01 $94.39 $94.83 $93.31 $93.59 $93.59 2,822,791
2021-05-28 $93.53 $94.70 $93.40 $94.27 $94.27 1,383,762
2021-05-27 $93.94 $94.19 $93.12 $93.31 $93.31 2,244,965
2021-05-26 $93.51 $93.92 $93.15 $93.41 $93.41 1,453,344
2021-05-25 $93.72 $94.23 $92.52 $93.03 $93.03 2,110,772
2021-05-24 $92.61 $93.77 $92.32 $93.23 $93.23 2,163,998
2021-05-21 $92.88 $93.07 $91.48 $92.01 $92.01 1,842,027
2021-05-20 $90.82 $92.93 $90.72 $92.50 $92.50 2,582,335
2021-05-19 $90.34 $90.80 $89.84 $90.73 $90.73 1,771,804
2021-05-18 $91.62 $91.64 $90.53 $90.81 $90.81 1,553,849
2021-05-17 $91.05 $91.70 $90.58 $91.35 $91.35 1,460,014
2021-05-14 $89.80 $92.59 $89.61 $92.14 $92.14 2,229,913
2021-05-13 $90.23 $90.64 $89.28 $89.47 $89.47 2,323,233
2021-05-12 $91.03 $91.26 $89.60 $89.79 $89.79 2,263,388
2021-05-11 $89.90 $92.24 $89.90 $91.54 $91.54 2,029,827
2021-05-10 $91.14 $92.82 $90.70 $91.60 $91.60 3,256,080
2021-05-07 $89.00 $91.68 $88.35 $91.25 $91.25 6,011,986
2021-05-06 $94.89 $95.20 $94.12 $95.02 $95.02 2,148,047
2021-05-05 $96.00 $96.39 $94.13 $94.45 $94.45 2,005,430
2021-05-04 $97.25 $97.47 $95.61 $95.94 $95.94 2,038,649
2021-05-03 $97.91 $99.14 $97.39 $97.61 $97.61 1,921,055
2021-04-30 $97.57 $97.62 $96.44 $97.05 $97.05 2,096,258
2021-04-29 $96.93 $98.22 $96.51 $97.94 $97.94 1,134,642
2021-04-28 $97.17 $97.30 $96.07 $96.47 $96.47 1,049,425
2021-04-27 $97.31 $97.31 $96.50 $97.02 $97.02 1,063,604
2021-04-26 $98.28 $98.51 $96.71 $97.14 $97.14 1,827,395
2021-04-23 $97.87 $99.24 $97.59 $98.68 $98.68 1,526,910
2021-04-22 $97.81 $98.08 $97.20 $97.51 $97.51 1,400,126
2021-04-21 $98.21 $98.49 $97.31 $97.99 $97.99 1,332,637
2021-04-20 $98.05 $98.25 $96.96 $97.40 $97.40 1,671,753
2021-04-19 $98.34 $98.49 $96.94 $97.86 $97.86 1,731,096
2021-04-16 $96.63 $98.43 $96.13 $98.17 $98.17 4,258,316
2021-04-15 $95.32 $96.21 $95.00 $95.95 $95.95 1,307,451
2021-04-14 $95.83 $96.02 $94.55 $94.80 $94.80 1,823,441
2021-04-13 $95.40 $96.29 $95.40 $95.89 $95.89 2,139,956
2021-04-12 $95.11 $95.73 $94.62 $95.42 $95.42 1,367,218
2021-04-09 $95.03 $95.48 $94.83 $95.29 $95.29 1,376,128
2021-04-08 $94.79 $95.83 $94.40 $95.30 $95.30 1,660,194
2021-04-07 $93.79 $94.57 $93.42 $94.23 $94.23 1,609,943
2021-04-06 $93.74 $94.28 $92.63 $93.73 $93.73 1,673,330
2021-04-05 $91.53 $94.13 $91.43 $93.44 $93.44 2,253,261
2021-04-01 $91.70 $92.17 $91.09 $91.36 $91.36 1,811,486
2021-03-31 $91.08 $91.73 $90.55 $91.09 $91.09 2,019,093
2021-03-30 $91.29 $91.63 $90.14 $90.69 $90.69 1,722,447
2021-03-29 $91.76 $92.36 $90.68 $91.92 $91.92 2,136,897
2021-03-26 $88.35 $91.84 $88.22 $91.65 $91.65 2,115,121
2021-03-25 $88.96 $89.31 $87.31 $88.79 $88.79 1,328,126
2021-03-24 $89.54 $89.54 $87.85 $88.72 $88.72 1,870,619
2021-03-23 $89.89 $90.85 $88.97 $89.62 $89.62 2,038,461
2021-03-22 $87.80 $90.20 $87.58 $89.05 $89.05 2,502,327
2021-03-19 $87.77 $88.62 $87.35 $87.92 $87.92 3,139,516
2021-03-18 $88.18 $88.23 $86.34 $87.92 $87.92 2,658,613
2021-03-17 $88.63 $89.25 $87.29 $88.60 $88.60 1,794,853
2021-03-16 $90.05 $90.60 $89.24 $89.39 $89.39 2,207,806
2021-03-15 $88.93 $89.39 $87.90 $89.31 $89.31 1,537,348
2021-03-12 $88.47 $89.20 $87.66 $88.94 $88.94 2,520,249
2021-03-11 $89.06 $90.07 $88.79 $89.35 $89.35 1,593,451
2021-03-10 $88.80 $90.10 $88.70 $89.40 $89.40 2,104,512
2021-03-09 $86.71 $89.11 $85.96 $88.44 $88.44 2,493,052
2021-03-08 $86.20 $86.71 $85.02 $85.14 $85.14 2,301,919
2021-03-05 $85.28 $86.79 $82.96 $86.42 $86.42 3,408,490
2021-03-04 $84.72 $86.57 $84.06 $84.68 $84.68 2,333,541
2021-03-03 $86.85 $87.33 $84.49 $84.60 $84.60 2,093,067
2021-03-02 $87.56 $88.49 $86.80 $86.88 $86.88 2,275,677
2021-03-01 $88.13 $88.99 $86.40 $87.55 $87.55 2,070,381
2021-02-26 $87.62 $89.63 $86.22 $87.74 $87.74 4,686,249
2021-02-25 $87.90 $88.89 $85.16 $85.35 $85.35 3,054,454
2021-02-24 $87.45 $88.89 $86.50 $88.24 $88.24 1,999,996
2021-02-23 $89.52 $89.55 $86.44 $88.32 $88.32 2,720,725
2021-02-22 $89.57 $89.96 $88.80 $89.17 $89.17 2,175,073
2021-02-19 $92.34 $92.50 $89.38 $89.65 $89.65 2,303,237
2021-02-18 $91.47 $92.95 $91.00 $92.65 $92.65 1,311,563
2021-02-17 $92.00 $92.39 $91.46 $92.16 $92.16 1,199,376
2021-02-16 $91.73 $92.77 $91.57 $92.18 $92.18 1,836,155
2021-02-12 $89.90 $91.85 $89.47 $91.73 $91.73 1,607,651
2021-02-11 $90.79 $91.01 $89.73 $89.94 $89.94 1,029,077
2021-02-10 $91.17 $91.19 $89.36 $90.45 $90.45 1,498,586
2021-02-09 $90.45 $90.77 $89.72 $90.51 $90.51 1,033,316
2021-02-08 $91.72 $92.12 $90.03 $90.88 $90.88 1,703,414
2021-02-05 $92.05 $92.72 $90.86 $91.10 $91.10 1,726,184
2021-02-04 $90.27 $91.60 $90.21 $91.47 $91.47 1,202,281
2021-02-03 $90.21 $91.14 $89.25 $90.41 $90.41 1,296,561
2021-02-02 $89.01 $91.56 $88.59 $90.44 $90.44 1,627,029
2021-02-01 $86.81 $88.43 $86.44 $88.25 $88.25 1,542,522
2021-01-29 $87.51 $88.67 $86.77 $86.83 $86.83 1,846,984
2021-01-28 $86.78 $89.33 $86.63 $88.73 $88.73 1,884,584
2021-01-27 $88.03 $88.53 $85.36 $85.93 $85.93 3,584,348
2021-01-26 $88.30 $89.74 $88.28 $88.80 $88.80 1,437,557
2021-01-25 $88.56 $89.40 $88.11 $88.46 $88.46 1,738,784
2021-01-22 $89.11 $89.40 $88.08 $88.20 $88.20 1,196,736
2021-01-21 $89.61 $89.69 $88.62 $89.20 $89.20 1,278,012
2021-01-20 $90.13 $90.47 $89.29 $89.61 $89.61 1,987,195
2021-01-19 $92.34 $92.99 $90.02 $90.08 $90.08 2,363,502
2021-01-15 $90.30 $92.50 $89.72 $91.65 $91.65 3,070,720
2021-01-14 $91.72 $92.68 $90.53 $91.36 $91.36 2,386,128
2021-01-13 $94.00 $94.16 $91.81 $91.87 $91.87 3,372,556
2021-01-12 $93.26 $94.43 $92.61 $93.99 $93.99 2,693,912
2021-01-11 $94.86 $95.11 $92.54 $92.94 $92.94 1,508,848
2021-01-08 $93.78 $95.06 $92.95 $94.99 $94.99 3,138,755
2021-01-07 $90.57 $93.60 $90.27 $93.50 $93.50 3,020,426
2021-01-06 $91.06 $91.40 $90.09 $90.70 $90.70 3,788,945
2021-01-05 $89.89 $91.66 $89.45 $91.42 $91.42 2,530,234
2021-01-04 $92.51 $92.55 $88.80 $90.60 $90.60 3,006,597
2020-12-31 $91.52 $92.54 $91.07 $92.48 $92.48 1,194,023
2020-12-30 $91.06 $91.68 $91.06 $91.46 $91.46 787,175
2020-12-29 $91.20 $91.44 $90.51 $91.04 $91.04 882,655
2020-12-28 $90.36 $90.91 $90.21 $90.81 $90.81 857,393
2020-12-24 $89.00 $90.02 $88.99 $89.81 $89.81 461,412
2020-12-23 $88.28 $89.50 $88.20 $88.94 $88.94 1,416,100
2020-12-22 $88.61 $88.83 $87.98 $88.27 $88.27 1,516,555
2020-12-21 $88.85 $89.45 $87.31 $88.97 $88.97 1,506,766
2020-12-18 $90.71 $90.71 $89.08 $90.13 $90.13 4,193,340
2020-12-17 $89.98 $90.45 $89.52 $90.14 $90.14 1,370,210
2020-12-16 $88.75 $89.94 $88.56 $89.80 $89.80 1,364,609
2020-12-15 $88.98 $89.16 $88.17 $88.58 $88.58 1,757,480
2020-12-14 $88.28 $89.49 $88.10 $88.42 $88.42 1,691,337
2020-12-11 $87.55 $88.22 $87.03 $88.02 $88.02 1,908,536
2020-12-10 $88.55 $88.62 $87.51 $88.03 $88.03 1,253,293
2020-12-09 $88.40 $88.70 $87.47 $87.90 $87.90 1,484,753
2020-12-08 $87.86 $88.89 $86.81 $88.20 $88.20 2,137,832
2020-12-07 $86.95 $87.76 $86.67 $87.17 $87.17 1,313,185
2020-12-04 $86.14 $87.61 $86.13 $87.44 $87.44 1,821,330
2020-12-03 $85.73 $86.77 $85.56 $86.52 $86.52 2,465,523
2020-12-02 $87.84 $88.46 $85.82 $86.26 $86.26 1,741,196
2020-12-01 $85.48 $87.03 $84.98 $86.68 $86.68 2,495,517
2020-11-30 $84.20 $84.85 $83.28 $84.78 $84.78 2,654,486
2020-11-27 $84.48 $85.14 $83.90 $84.15 $84.15 1,116,157
2020-11-25 $84.57 $84.94 $83.84 $84.08 $84.08 944,506
2020-11-24 $84.30 $84.99 $83.51 $84.19 $84.19 1,397,842
2020-11-23 $83.93 $84.71 $83.27 $84.07 $84.07 2,138,519
2020-11-20 $83.61 $84.39 $83.44 $83.52 $83.52 1,532,287
2020-11-19 $83.38 $84.19 $82.85 $83.73 $83.73 1,802,982
2020-11-18 $84.93 $86.03 $84.12 $84.22 $84.22 1,892,180
2020-11-17 $84.84 $85.87 $83.98 $85.54 $85.54 2,205,243
2020-11-16 $83.98 $85.33 $83.22 $83.58 $83.58 2,411,580
2020-11-13 $83.43 $84.12 $82.88 $84.02 $84.02 1,865,291
2020-11-12 $84.50 $84.79 $82.39 $82.96 $82.96 1,448,569
2020-11-11 $81.75 $84.78 $81.53 $84.50 $84.50 2,326,045
2020-11-10 $80.96 $82.76 $80.51 $81.58 $81.58 2,622,715
2020-11-09 $87.81 $88.41 $80.90 $81.35 $81.35 3,369,110
2020-11-06 $84.49 $84.58 $82.64 $83.26 $83.26 2,141,390
2020-11-05 $84.04 $84.69 $82.64 $83.68 $83.68 2,894,173
2020-11-04 $80.90 $83.42 $80.41 $82.72 $82.72 2,723,618
2020-11-03 $80.35 $80.53 $78.05 $79.52 $79.52 5,653,763
2020-11-02 $77.84 $78.35 $76.92 $77.92 $77.92 1,526,929
2020-10-30 $76.83 $77.22 $75.45 $76.57 $76.57 3,256,029
2020-10-29 $77.07 $78.51 $76.54 $77.54 $77.54 1,530,320
2020-10-28 $78.71 $79.14 $77.25 $77.37 $77.37 2,172,598
2020-10-27 $79.79 $81.08 $79.33 $80.39 $80.39 1,906,367
2020-10-26 $79.35 $80.27 $78.07 $78.85 $78.85 1,550,815
2020-10-23 $80.86 $81.29 $80.05 $80.39 $80.39 1,504,162
2020-10-22 $80.42 $80.78 $79.34 $80.56 $80.56 1,169,486
2020-10-21 $79.87 $80.68 $79.41 $80.09 $80.09 1,191,309
2020-10-20 $80.50 $81.06 $79.92 $80.20 $80.20 1,714,724
2020-10-19 $80.46 $81.57 $79.63 $80.01 $80.01 2,186,773
2020-10-16 $81.73 $82.64 $80.70 $80.76 $80.76 4,755,043
2020-10-15 $81.83 $82.50 $81.08 $81.39 $81.39 2,194,273
2020-10-14 $83.79 $84.34 $82.17 $82.80 $82.80 1,890,246
2020-10-13 $83.66 $84.46 $82.83 $83.49 $83.49 2,924,998
2020-10-12 $82.03 $83.39 $81.56 $82.78 $82.78 3,339,970
2020-10-09 $79.49 $81.20 $79.37 $80.95 $80.95 2,503,818
2020-10-08 $79.19 $79.35 $78.60 $79.17 $79.17 1,452,197
2020-10-07 $77.88 $78.99 $77.63 $78.76 $78.76 1,648,099
2020-10-06 $78.63 $79.37 $77.35 $77.63 $77.63 1,837,320
2020-10-05 $79.71 $80.12 $78.02 $78.67 $78.67 2,281,595
2020-10-02 $80.33 $80.83 $78.72 $79.55 $79.55 2,002,050
2020-10-01 $81.05 $81.76 $80.24 $81.48 $81.48 4,699,135
2020-09-30 $80.33 $81.06 $79.64 $80.20 $80.20 3,390,275
2020-09-29 $80.89 $81.08 $79.59 $79.79 $79.79 1,469,315
2020-09-28 $79.91 $80.73 $79.44 $80.51 $80.51 2,271,363
2020-09-25 $77.45 $79.03 $77.08 $78.79 $78.79 1,576,921
2020-09-24 $77.45 $79.02 $76.88 $78.00 $78.00 1,236,195
2020-09-23 $78.85 $79.24 $77.43 $77.79 $77.79 1,425,188
2020-09-22 $78.20 $79.54 $77.91 $79.23 $79.23 1,329,612
2020-09-21 $78.41 $78.50 $77.07 $78.38 $78.38 2,097,177
2020-09-18 $80.81 $80.95 $78.11 $78.99 $78.99 4,431,834
2020-09-17 $80.79 $81.44 $79.66 $80.71 $80.71 2,034,532
2020-09-16 $83.37 $84.00 $81.87 $81.87 $81.87 1,433,046
2020-09-15 $83.24 $83.93 $82.42 $83.14 $83.14 1,545,133
2020-09-14 $82.11 $83.32 $82.11 $82.89 $82.89 1,841,693
2020-09-11 $82.05 $82.32 $80.42 $81.34 $81.34 1,503,739
2020-09-10 $82.44 $83.19 $81.07 $81.78 $81.78 2,332,234
2020-09-09 $80.55 $83.35 $80.55 $82.74 $82.74 3,872,410
2020-09-08 $81.80 $81.97 $79.65 $80.10 $80.10 2,670,045
2020-09-04 $83.16 $83.76 $80.97 $82.27 $82.27 2,801,150
2020-09-03 $86.78 $86.81 $81.97 $82.70 $82.70 2,701,735
2020-09-02 $85.00 $87.05 $84.95 $86.53 $86.53 2,571,520
2020-09-01 $83.78 $84.86 $83.47 $84.84 $84.84 2,151,764
2020-08-31 $84.42 $84.97 $83.24 $83.86 $83.86 2,787,611
2020-08-28 $83.75 $84.64 $83.06 $84.54 $84.54 1,666,860
2020-08-27 $84.00 $84.19 $82.79 $83.34 $83.34 1,341,744
2020-08-26 $83.70 $84.09 $83.02 $83.97 $83.97 1,471,373
2020-08-25 $84.05 $84.56 $83.19 $83.97 $83.97 1,317,816
2020-08-24 $82.98 $83.70 $82.54 $83.69 $83.69 1,440,573
2020-08-21 $82.76 $83.03 $81.82 $82.73 $82.73 1,480,916
2020-08-20 $82.19 $83.18 $81.91 $83.01 $83.01 1,119,345
2020-08-19 $82.78 $83.58 $82.35 $82.67 $82.67 1,231,656
2020-08-18 $83.44 $83.83 $82.60 $82.98 $82.98 1,372,387
2020-08-17 $83.34 $83.91 $83.29 $83.45 $83.45 2,608,803
2020-08-14 $83.49 $83.88 $82.88 $83.32 $83.32 1,385,765
2020-08-13 $83.00 $83.98 $82.79 $83.82 $83.82 2,197,829
2020-08-12 $81.24 $83.07 $81.24 $82.65 $82.65 2,035,159
2020-08-11 $82.28 $82.44 $80.15 $80.60 $80.60 2,323,808
2020-08-10 $83.19 $83.36 $81.58 $82.00 $82.00 1,265,861
2020-08-07 $82.95 $83.84 $82.42 $83.19 $83.19 1,824,589
2020-08-06 $82.98 $83.83 $82.62 $83.51 $83.51 2,183,854
2020-08-05 $82.03 $83.96 $81.31 $83.10 $83.10 3,529,695
2020-08-04 $77.48 $78.25 $77.21 $78.01 $78.01 2,494,309
2020-08-03 $78.69 $78.79 $77.15 $77.84 $77.84 1,574,099
2020-07-31 $77.76 $78.48 $76.81 $78.48 $78.48 2,102,712
2020-07-30 $76.73 $78.00 $76.01 $77.82 $77.82 2,159,356
2020-07-29 $76.22 $77.51 $75.81 $77.31 $77.31 1,488,959
2020-07-28 $76.93 $77.02 $75.93 $76.19 $76.19 1,740,984
2020-07-27 $75.29 $76.73 $75.27 $76.43 $76.43 2,027,028
2020-07-24 $75.06 $75.49 $74.59 $74.88 $74.88 1,586,169
2020-07-23 $76.16 $76.50 $74.80 $74.93 $74.93 2,198,390
2020-07-22 $75.41 $76.09 $75.34 $75.73 $75.73 2,120,410
2020-07-21 $74.50 $75.76 $74.35 $75.00 $75.00 2,309,315
2020-07-20 $74.50 $74.95 $73.59 $73.87 $73.87 1,778,383
2020-07-17 $73.30 $74.62 $72.43 $74.22 $74.22 5,765,300
2020-07-16 $71.79 $72.64 $71.61 $72.62 $72.62 1,493,400
2020-07-15 $71.87 $72.59 $71.00 $72.19 $72.19 2,210,800
2020-07-14 $69.77 $71.75 $69.54 $71.63 $71.63 2,064,900
2020-07-13 $72.49 $72.49 $70.24 $70.55 $70.55 2,627,300
2020-07-10 $71.08 $71.67 $70.11 $71.65 $71.65 1,186,800
2020-07-09 $71.65 $72.04 $70.52 $71.05 $71.05 1,525,600
2020-07-08 $72.11 $72.82 $71.22 $71.76 $71.76 1,671,700
2020-07-07 $70.80 $72.93 $70.65 $71.70 $71.70 2,539,500
2020-07-06 $70.27 $71.35 $69.97 $71.31 $71.31 2,602,000
2020-07-02 $69.62 $69.94 $69.10 $69.26 $69.26 1,413,600
2020-07-01 $69.33 $69.97 $68.84 $69.03 $69.03 1,101,900
2020-06-30 $69.09 $69.51 $68.58 $69.32 $69.32 1,928,700
2020-06-29 $68.39 $69.26 $67.93 $69.11 $69.11 1,619,200
2020-06-26 $69.20 $69.38 $67.69 $67.90 $67.90 2,046,020
2020-06-25 $68.08 $69.14 $67.37 $69.06 $69.06 1,745,179
2020-06-24 $69.55 $70.13 $67.87 $68.07 $68.07 2,158,481
2020-06-23 $70.86 $71.04 $69.99 $70.18 $70.18 1,450,026
2020-06-22 $69.54 $70.86 $69.44 $70.27 $70.27 1,627,316
2020-06-19 $70.69 $70.95 $69.43 $70.08 $70.08 4,331,806
2020-06-18 $69.51 $70.10 $69.20 $69.71 $69.71 1,586,363
2020-06-17 $69.95 $70.46 $69.33 $69.54 $69.54 1,554,646
2020-06-16 $70.43 $70.50 $68.47 $69.50 $69.50 1,655,539
2020-06-15 $67.19 $68.86 $66.62 $68.80 $68.80 1,685,572
2020-06-12 $68.77 $69.29 $67.79 $68.30 $68.30 2,106,100
2020-06-11 $69.77 $70.38 $67.53 $67.80 $67.80 2,392,720
2020-06-10 $70.72 $70.99 $70.01 $70.44 $70.44 1,464,798
2020-06-09 $69.98 $70.84 $69.58 $70.43 $70.43 1,670,403
2020-06-08 $71.41 $72.11 $70.17 $70.40 $70.40 2,477,515
2020-06-05 $71.52 $72.31 $70.49 $72.23 $72.23 2,752,410
2020-06-04 $72.34 $73.11 $70.29 $70.92 $70.92 2,952,076
2020-06-03 $72.61 $73.06 $72.06 $72.51 $72.51 1,783,721
2020-06-02 $72.62 $73.00 $71.49 $72.08 $72.08 2,406,723
2020-06-01 $72.81 $73.43 $72.03 $72.59 $72.59 1,769,818
2020-05-29 $70.79 $72.17 $69.84 $71.91 $71.91 3,114,537
2020-05-28 $71.11 $71.64 $69.72 $70.87 $70.87 3,067,863
2020-05-27 $69.38 $70.66 $68.99 $70.60 $70.60 2,022,233
2020-05-26 $70.25 $70.65 $68.73 $69.01 $69.01 2,904,683
2020-05-22 $67.89 $68.84 $67.78 $68.71 $68.71 1,702,283
2020-05-21 $69.18 $69.39 $68.08 $68.36 $68.36 1,833,630
2020-05-20 $67.72 $69.55 $67.72 $69.41 $69.41 2,573,720
2020-05-19 $66.86 $67.75 $66.50 $67.15 $67.15 2,105,256
2020-05-18 $67.55 $67.81 $66.22 $66.62 $66.62 2,206,315
2020-05-15 $64.94 $66.35 $64.34 $66.01 $66.01 4,498,870
2020-05-14 $64.71 $65.19 $63.90 $64.99 $64.99 2,048,084
2020-05-13 $65.72 $66.72 $64.58 $65.17 $65.17 1,951,879
2020-05-12 $66.07 $67.22 $66.07 $66.19 $66.19 3,151,735
2020-05-11 $64.75 $67.05 $64.75 $66.40 $66.40 2,054,942
2020-05-08 $63.38 $66.75 $63.38 $65.78 $65.78 3,274,772
2020-05-07 $61.75 $63.10 $61.65 $62.09 $62.09 2,214,459
2020-05-06 $61.12 $61.76 $60.50 $61.30 $61.30 1,735,440
2020-05-05 $59.49 $61.76 $59.22 $60.65 $60.65 2,775,041
2020-05-04 $59.24 $59.58 $58.73 $59.21 $59.21 1,916,137
2020-05-01 $61.26 $61.46 $59.17 $59.52 $59.52 1,782,565
2020-04-30 $62.34 $62.70 $61.14 $61.81 $61.81 3,523,129
2020-04-29 $60.33 $62.53 $59.97 $62.14 $62.14 2,849,734
2020-04-28 $61.27 $61.49 $59.29 $60.14 $60.14 2,864,653
2020-04-27 $60.60 $60.74 $59.63 $60.52 $60.52 2,923,605
2020-04-24 $59.76 $60.64 $59.10 $59.80 $59.80 2,556,036
2020-04-23 $60.18 $60.89 $59.46 $59.63 $59.63 1,649,257
2020-04-22 $60.10 $60.58 $59.15 $60.12 $60.12 2,438,391
2020-04-21 $59.87 $60.42 $58.80 $59.04 $59.04 2,107,251
2020-04-20 $61.80 $62.04 $60.91 $61.38 $61.38 2,852,906
2020-04-17 $62.57 $63.13 $61.89 $62.19 $62.19 3,174,567
2020-04-16 $63.02 $63.13 $61.23 $61.87 $61.87 2,102,276
2020-04-15 $62.48 $63.12 $61.68 $62.29 $62.29 3,491,151
2020-04-14 $60.80 $64.44 $60.11 $64.41 $64.41 4,836,784
2020-04-13 $60.26 $60.59 $58.70 $59.53 $59.53 2,706,522
2020-04-09 $60.48 $61.35 $59.83 $60.51 $60.51 2,559,244
2020-04-08 $58.16 $60.55 $57.93 $60.26 $60.26 2,198,107
2020-04-07 $59.85 $60.53 $58.23 $58.41 $58.41 4,299,646
2020-04-06 $56.67 $58.31 $55.46 $58.07 $58.07 4,762,942
2020-04-03 $54.52 $54.93 $53.67 $54.22 $54.22 2,787,089
2020-04-02 $52.71 $55.20 $52.39 $55.06 $55.06 3,091,071
2020-04-01 $54.37 $54.48 $52.73 $53.10 $53.10 3,815,873
2020-03-31 $56.08 $58.00 $55.96 $56.26 $56.26 2,879,444
2020-03-30 $56.17 $58.32 $55.60 $58.00 $58.00 3,625,184
2020-03-27 $56.09 $58.09 $56.00 $56.39 $56.39 3,997,889
2020-03-26 $54.00 $58.33 $53.82 $57.84 $57.84 5,455,554
2020-03-25 $53.71 $55.10 $52.66 $53.66 $53.66 4,715,940
2020-03-24 $53.53 $54.47 $51.39 $53.73 $53.73 7,752,714
2020-03-23 $52.11 $53.34 $50.75 $50.97 $50.97 5,705,959
2020-03-20 $55.05 $55.83 $50.06 $52.10 $52.10 5,791,764
2020-03-19 $55.71 $57.15 $51.51 $54.32 $54.32 6,263,115
2020-03-18 $57.63 $57.63 $50.51 $55.89 $55.89 6,466,040
2020-03-17 $58.83 $60.45 $57.61 $59.74 $59.74 6,056,427
2020-03-16 $56.20 $60.87 $54.78 $57.44 $57.44 6,075,304
2020-03-13 $59.80 $62.50 $58.59 $62.39 $62.39 7,748,602
2020-03-12 $58.00 $60.79 $56.63 $57.39 $57.39 7,600,501
2020-03-11 $64.00 $64.74 $60.49 $61.81 $61.81 6,512,866
2020-03-10 $63.50 $66.21 $62.91 $66.13 $66.13 8,481,121
2020-03-09 $62.07 $62.97 $61.05 $61.86 $61.86 5,469,056
2020-03-06 $64.83 $66.45 $64.34 $66.19 $66.19 6,143,795
2020-03-05 $66.37 $68.83 $66.08 $67.13 $67.13 5,455,410
2020-03-04 $65.02 $68.14 $64.53 $68.05 $68.05 6,529,946
2020-03-03 $64.29 $66.17 $63.13 $63.78 $63.78 5,292,032
2020-03-02 $62.12 $64.84 $61.28 $64.77 $64.77 4,547,354
2020-02-28 $64.82 $65.04 $61.22 $62.41 $62.41 7,217,468
2020-02-27 $65.74 $65.94 $63.44 $63.74 $63.74 7,126,841
2020-02-26 $67.11 $67.75 $65.87 $65.88 $65.88 3,500,876
2020-02-25 $68.38 $68.51 $66.44 $66.62 $66.62 2,842,291
2020-02-24 $69.67 $70.19 $67.79 $68.19 $68.19 3,311,028
2020-02-21 $70.02 $70.20 $69.45 $69.74 $69.74 2,973,277
2020-02-20 $69.83 $70.45 $69.00 $70.40 $70.40 3,325,159
2020-02-19 $69.72 $70.52 $69.60 $70.09 $70.09 3,222,426
2020-02-18 $69.43 $69.97 $69.36 $69.60 $69.60 2,386,648
2020-02-14 $69.68 $69.94 $69.40 $69.86 $69.86 2,659,304
2020-02-13 $69.25 $69.83 $69.15 $69.69 $69.69 1,945,124
2020-02-12 $69.19 $69.60 $68.61 $69.25 $69.25 1,562,859
2020-02-11 $69.26 $69.45 $68.80 $69.15 $69.15 2,160,610
2020-02-10 $68.82 $69.48 $68.82 $69.17 $69.17 3,272,402
2020-02-07 $69.31 $69.66 $68.88 $68.91 $68.91 2,392,872
2020-02-06 $69.42 $69.54 $68.80 $69.45 $69.45 4,301,192
2020-02-05 $69.25 $69.74 $68.80 $68.95 $68.95 2,919,153
2020-02-04 $67.62 $69.44 $67.62 $68.88 $68.88 5,786,020
2020-02-03 $68.87 $68.93 $67.39 $67.42 $67.42 4,519,514
2020-01-31 $66.83 $67.48 $66.21 $66.60 $66.60 3,366,326
2020-01-30 $66.30 $67.14 $65.80 $67.01 $67.01 2,494,275
2020-01-29 $66.74 $66.91 $66.26 $66.55 $66.55 1,849,261
2020-01-28 $66.61 $67.11 $66.61 $66.88 $66.88 2,714,658
2020-01-27 $66.56 $67.06 $66.33 $66.60 $66.60 2,239,543
2020-01-24 $68.00 $68.01 $66.93 $67.10 $67.10 2,349,370
2020-01-23 $67.34 $67.95 $67.15 $67.77 $67.77 2,238,521
2020-01-22 $66.94 $67.50 $66.72 $67.46 $67.46 1,989,903
2020-01-21 $67.29 $67.41 $66.40 $66.82 $66.82 2,376,622
2020-01-17 $67.20 $67.62 $66.69 $67.31 $67.31 4,423,076
2020-01-16 $66.15 $67.17 $65.97 $67.10 $67.10 2,614,386
2020-01-15 $65.61 $66.16 $65.22 $65.88 $65.88 2,947,101
2020-01-14 $65.54 $65.87 $65.29 $65.58 $65.58 2,884,439
2020-01-13 $65.40 $65.71 $64.66 $65.53 $65.53 2,693,952
2020-01-10 $64.68 $66.19 $64.50 $65.34 $65.34 4,468,167
2020-01-09 $64.16 $64.34 $63.72 $64.25 $64.25 3,306,492
2020-01-08 $63.70 $64.06 $63.37 $63.82 $63.82 3,026,765
2020-01-07 $63.87 $64.14 $63.54 $63.69 $63.69 3,368,269
2020-01-06 $62.99 $63.53 $62.99 $63.38 $63.38 2,234,589
2020-01-03 $63.12 $63.61 $62.87 $63.28 $63.28 1,741,148
2020-01-02 $63.96 $64.02 $63.31 $63.70 $63.70 1,715,120
2019-12-31 $63.46 $63.75 $63.18 $63.55 $63.55 1,670,868
2019-12-30 $63.42 $63.74 $63.02 $63.36 $63.36 1,655,282
2019-12-27 $63.94 $64.07 $63.48 $63.57 $63.57 2,265,026
2019-12-26 $63.76 $63.93 $63.45 $63.88 $63.88 1,638,505
2019-12-24 $63.53 $63.80 $63.39 $63.47 $63.47 660,193
2019-12-23 $64.14 $64.14 $63.32 $63.36 $63.36 2,485,216
2019-12-20 $63.62 $64.02 $63.21 $63.92 $63.92 7,353,880
2019-12-19 $62.76 $63.58 $62.65 $63.47 $63.47 2,824,839
2019-12-18 $63.06 $63.29 $62.40 $62.86 $62.86 2,733,219
2019-12-17 $62.46 $62.90 $61.82 $62.77 $62.77 1,905,264
2019-12-16 $62.44 $62.80 $62.02 $62.49 $62.49 1,676,155
2019-12-13 $62.10 $62.48 $61.80 $62.21 $62.21 2,191,547
2019-12-12 $62.28 $62.70 $61.91 $62.24 $62.24 2,865,605
2019-12-11 $61.62 $62.51 $61.32 $62.43 $62.43 3,246,979
2019-12-10 $60.75 $61.55 $60.57 $61.51 $61.51 5,684,424
2019-12-09 $60.10 $60.66 $59.57 $60.49 $60.49 2,718,518
2019-12-06 $60.07 $60.41 $59.72 $60.04 $60.04 2,616,935
2019-12-05 $60.27 $60.29 $59.44 $59.92 $59.92 2,949,059
2019-12-04 $58.89 $60.47 $58.89 $60.39 $60.39 2,491,454
2019-12-03 $59.24 $59.78 $58.46 $58.99 $58.99 2,717,583
2019-12-02 $59.76 $59.88 $59.37 $59.81 $59.81 2,182,322
2019-11-29 $59.96 $60.11 $59.56 $59.82 $59.82 1,099,354
2019-11-27 $59.82 $60.28 $59.70 $60.09 $60.09 1,726,916
2019-11-26 $58.79 $60.00 $58.48 $59.64 $59.64 2,585,524
2019-11-25 $58.85 $59.23 $58.28 $58.66 $58.66 1,587,366
2019-11-22 $58.57 $58.90 $57.96 $58.63 $58.63 1,483,337
2019-11-21 $57.92 $58.41 $57.59 $58.40 $58.40 2,087,805
2019-11-20 $58.67 $58.97 $57.92 $58.00 $58.00 2,484,771
2019-11-19 $59.16 $59.34 $58.56 $58.56 $58.56 1,712,042
2019-11-18 $58.54 $59.65 $58.13 $59.03 $59.03 2,890,885
2019-11-15 $59.24 $59.38 $58.09 $58.64 $58.64 2,521,126
2019-11-14 $59.15 $59.16 $58.68 $58.93 $58.93 2,543,961
2019-11-13 $58.29 $59.15 $58.05 $58.95 $58.95 2,532,867
2019-11-12 $57.50 $58.49 $57.17 $58.40 $58.40 3,551,209
2019-11-11 $58.01 $58.64 $57.10 $58.03 $58.03 2,694,351
2019-11-08 $59.50 $61.49 $57.81 $58.16 $58.16 6,600,413
2019-11-07 $56.00 $56.94 $55.80 $56.64 $56.64 6,899,557
2019-11-06 $56.75 $56.92 $55.91 $55.99 $55.99 5,541,382
2019-11-05 $55.97 $57.07 $55.87 $56.47 $56.47 4,528,444
2019-11-04 $56.58 $56.58 $55.69 $56.09 $56.09 3,309,289
2019-11-01 $56.44 $56.71 $56.01 $56.25 $56.25 2,383,846
2019-10-31 $56.16 $56.39 $55.50 $56.13 $56.13 2,436,707
2019-10-30 $56.07 $56.34 $55.85 $56.15 $56.15 2,205,567
2019-10-29 $55.74 $56.62 $55.54 $56.15 $56.15 2,675,676
2019-10-28 $56.61 $56.97 $55.86 $55.97 $55.97 2,735,143
2019-10-25 $56.62 $56.76 $56.00 $56.35 $56.35 1,762,072
2019-10-24 $56.28 $56.67 $55.76 $56.61 $56.61 1,748,720
2019-10-23 $56.00 $56.50 $55.85 $56.20 $56.20 1,528,721
2019-10-22 $56.38 $56.66 $55.94 $55.94 $55.94 1,863,500
2019-10-21 $56.25 $56.50 $56.02 $56.29 $56.29 1,654,114
2019-10-18 $56.48 $56.87 $55.93 $56.06 $56.06 3,504,784
2019-10-17 $55.83 $57.28 $55.83 $56.56 $56.56 4,180,726
2019-10-16 $56.37 $56.69 $55.98 $56.52 $56.52 1,833,645
2019-10-15 $56.06 $56.54 $55.85 $56.29 $56.29 2,092,079
2019-10-14 $56.41 $56.97 $56.06 $56.55 $56.55 1,279,647
2019-10-11 $56.48 $56.84 $56.01 $56.30 $56.30 2,486,742
2019-10-10 $56.12 $56.36 $55.84 $56.12 $56.12 1,599,839
2019-10-09 $56.73 $56.73 $55.94 $56.28 $56.28 1,365,280
2019-10-08 $55.40 $56.83 $55.36 $55.88 $55.88 2,798,046
2019-10-07 $56.16 $56.48 $55.58 $55.73 $55.73 4,044,386
2019-10-04 $55.82 $56.76 $55.82 $56.58 $56.58 2,721,720
2019-10-03 $55.38 $56.01 $54.89 $55.62 $55.62 3,746,794
2019-10-02 $54.44 $55.63 $53.67 $55.12 $55.12 4,820,696
2019-10-01 $58.09 $58.48 $56.05 $56.42 $56.42 3,442,836
2019-09-30 $58.16 $58.85 $57.83 $58.06 $58.06 1,496,940
2019-09-27 $58.02 $58.57 $57.39 $57.81 $57.81 2,036,835
2019-09-26 $58.48 $58.83 $56.82 $57.77 $57.77 2,600,820
2019-09-25 $58.29 $58.97 $56.92 $58.37 $58.37 3,281,026
2019-09-24 $59.42 $59.49 $58.25 $58.81 $58.81 2,350,001
2019-09-23 $58.61 $59.52 $58.46 $59.12 $59.12 2,194,318
2019-09-20 $58.72 $59.12 $58.32 $58.35 $58.35 4,239,834
2019-09-19 $58.54 $59.06 $58.53 $58.79 $58.79 1,642,999
2019-09-18 $57.77 $58.57 $57.59 $58.36 $58.36 2,782,364
2019-09-17 $59.05 $59.36 $57.60 $57.99 $57.99 4,350,158
2019-09-16 $58.57 $59.43 $58.37 $59.23 $59.23 3,223,261
2019-09-13 $57.37 $59.57 $57.37 $58.86 $58.86 4,554,381
2019-09-12 $57.44 $58.13 $57.32 $57.45 $57.45 2,009,763
2019-09-11 $57.37 $57.97 $55.99 $56.87 $56.87 3,876,902
2019-09-10 $56.98 $57.76 $56.67 $57.76 $57.76 2,325,465
2019-09-09 $57.03 $57.76 $56.32 $57.23 $57.23 3,896,940
2019-09-06 $58.75 $58.93 $57.03 $57.17 $57.17 2,954,130
2019-09-05 $58.44 $59.02 $58.06 $58.77 $58.77 2,024,574
2019-09-04 $57.98 $58.37 $57.65 $58.06 $58.06 1,860,626
2019-09-03 $58.12 $58.22 $57.36 $57.64 $57.64 2,537,852
2019-08-30 $58.05 $58.83 $58.05 $58.67 $58.67 2,213,505
2019-08-29 $58.64 $58.65 $57.50 $57.61 $57.61 2,048,277
2019-08-28 $57.07 $58.46 $56.73 $58.08 $58.08 3,184,560
2019-08-27 $56.86 $57.13 $56.05 $56.57 $56.57 2,266,839
2019-08-26 $56.52 $56.74 $55.99 $56.65 $56.65 1,682,902
2019-08-23 $57.18 $57.66 $55.85 $56.08 $56.08 2,584,510
2019-08-22 $57.99 $58.06 $56.72 $57.19 $57.19 2,382,552
2019-08-21 $58.35 $58.48 $57.82 $58.03 $58.03 1,733,992
2019-08-20 $57.57 $58.21 $57.07 $57.84 $57.84 2,081,413
2019-08-19 $57.95 $58.21 $57.40 $57.80 $57.80 2,452,078
2019-08-16 $57.41 $57.69 $56.66 $57.18 $57.18 1,866,957
2019-08-15 $56.64 $57.32 $56.12 $56.95 $56.95 3,063,733
2019-08-14 $57.34 $57.71 $55.99 $56.11 $56.11 2,614,539
2019-08-13 $56.02 $58.31 $56.00 $58.04 $58.04 3,500,382
2019-08-12 $59.02 $59.05 $56.32 $56.48 $56.48 5,282,021
2019-08-09 $61.73 $61.80 $59.11 $59.23 $59.23 5,254,438
2019-08-08 $54.90 $62.37 $53.81 $62.18 $62.18 12,247,336
2019-08-07 $59.59 $60.63 $58.97 $60.39 $60.39 5,492,105
2019-08-06 $59.00 $60.57 $58.57 $60.18 $60.18 6,561,975
2019-08-05 $63.14 $63.14 $58.84 $58.96 $58.96 5,387,600
2019-08-02 $63.62 $63.73 $62.21 $62.39 $62.39 2,932,971
2019-08-01 $64.79 $65.33 $63.29 $63.46 $63.46 2,882,321
2019-07-31 $65.33 $65.44 $63.72 $64.47 $64.47 2,710,461
2019-07-30 $65.16 $65.68 $65.05 $65.51 $65.51 2,100,585
2019-07-29 $65.23 $65.71 $65.15 $65.39 $65.39 2,191,954
2019-07-26 $64.47 $65.43 $63.99 $65.20 $65.20 1,709,097
2019-07-25 $64.63 $65.07 $64.04 $64.16 $64.16 1,352,385
2019-07-24 $64.28 $65.07 $64.10 $64.74 $64.74 1,778,794
2019-07-23 $64.10 $64.38 $62.95 $64.10 $64.10 2,528,815
2019-07-22 $63.27 $64.30 $63.01 $63.53 $63.53 1,885,984
2019-07-19 $64.75 $64.75 $62.78 $63.26 $63.26 3,869,904
2019-07-18 $65.87 $65.94 $64.90 $64.97 $64.97 2,016,659
2019-07-17 $65.30 $65.88 $65.20 $65.74 $65.74 1,690,860
2019-07-16 $65.10 $65.86 $65.03 $65.79 $65.79 2,145,611
2019-07-15 $65.22 $65.70 $65.04 $65.26 $65.26 1,373,620
2019-07-12 $64.88 $65.24 $64.39 $65.00 $65.00 1,606,364
2019-07-11 $65.10 $65.10 $64.19 $64.80 $64.80 1,649,307
2019-07-10 $64.96 $65.56 $64.80 $65.03 $65.03 2,286,802
2019-07-09 $65.70 $65.74 $64.34 $64.76 $64.76 2,264,337
2019-07-08 $65.89 $66.17 $65.39 $66.00 $66.00 2,122,929
2019-07-05 $64.85 $65.93 $64.85 $65.92 $65.92 1,094,108
2019-07-03 $65.02 $66.05 $64.71 $65.95 $65.95 2,746,159
2019-07-02 $65.01 $65.34 $64.31 $64.65 $64.65 1,663,710
2019-07-01 $63.10 $64.83 $63.05 $64.77 $64.77 2,410,028
2019-06-28 $63.83 $64.35 $63.35 $63.83 $63.83 2,905,117
2019-06-27 $63.53 $63.88 $63.33 $63.57 $63.57 2,655,318
2019-06-26 $63.75 $64.14 $63.41 $63.60 $63.60 2,137,989
2019-06-25 $63.93 $63.93 $63.23 $63.33 $63.33 1,711,477
2019-06-24 $63.90 $64.13 $63.51 $63.56 $63.56 1,793,038
2019-06-21 $63.50 $63.92 $63.07 $63.78 $63.78 3,557,731
2019-06-20 $62.93 $63.62 $62.74 $63.52 $63.52 2,217,421
2019-06-19 $61.98 $62.50 $61.23 $62.36 $62.36 1,873,926
2019-06-18 $62.61 $62.81 $61.96 $62.12 $62.12 2,238,082
2019-06-17 $61.48 $62.45 $61.21 $61.92 $61.92 3,933,882
2019-06-14 $60.81 $62.13 $60.81 $61.33 $61.33 3,756,874
2019-06-13 $64.08 $64.39 $60.57 $60.60 $60.60 5,778,881
2019-06-12 $64.64 $65.11 $63.93 $64.08 $64.08 1,992,502
2019-06-11 $66.01 $66.14 $64.16 $64.50 $64.50 3,890,326
2019-06-10 $65.86 $66.29 $65.30 $65.75 $65.75 3,033,253
2019-06-07 $64.35 $66.36 $64.27 $65.92 $65.92 6,757,968
2019-06-06 $64.20 $64.26 $63.46 $63.84 $63.84 2,598,966
2019-06-05 $63.50 $64.28 $63.34 $64.03 $64.03 3,939,265
2019-06-04 $63.48 $63.49 $62.22 $62.87 $62.87 2,897,503
2019-06-03 $62.04 $63.07 $62.04 $62.81 $62.81 2,568,164
2019-05-31 $61.95 $62.84 $61.80 $61.86 $61.86 2,623,263
2019-05-30 $62.00 $62.43 $61.77 $62.28 $62.28 1,509,093
2019-05-29 $62.51 $62.66 $61.61 $61.76 $61.76 2,842,960
2019-05-28 $63.35 $63.82 $62.22 $62.27 $62.27 3,015,553
2019-05-24 $63.34 $63.69 $62.75 $63.42 $63.42 1,411,781
2019-05-23 $63.48 $63.92 $63.00 $63.23 $63.23 2,279,936
2019-05-22 $63.70 $64.25 $63.31 $64.00 $64.00 2,715,211
2019-05-21 $63.86 $64.01 $63.27 $63.74 $63.74 1,772,540
2019-05-20 $63.46 $63.74 $63.15 $63.61 $63.61 2,113,398
2019-05-17 $63.87 $64.07 $63.52 $63.63 $63.63 1,900,007
2019-05-16 $63.07 $64.17 $63.07 $63.93 $63.93 2,669,649
2019-05-15 $62.25 $63.22 $62.06 $63.07 $63.07 2,950,397
2019-05-14 $62.10 $62.68 $61.53 $62.35 $62.35 3,035,604
2019-05-13 $62.22 $62.60 $61.81 $62.34 $62.34 3,274,554
2019-05-10 $61.60 $63.16 $61.53 $63.00 $63.00 3,587,704
2019-05-09 $61.16 $62.27 $60.74 $61.92 $61.92 2,777,935
2019-05-08 $61.47 $61.93 $61.16 $61.68 $61.68 3,259,040
2019-05-07 $62.13 $62.33 $61.17 $61.60 $61.60 3,709,110
2019-05-06 $62.05 $62.78 $61.36 $62.62 $62.62 2,938,051
2019-05-03 $62.90 $64.11 $61.26 $63.11 $63.11 9,902,700
2019-05-02 $57.99 $58.99 $57.44 $57.99 $57.99 4,844,704
2019-05-01 $59.48 $59.48 $57.87 $57.94 $57.94 3,636,510
2019-04-30 $59.18 $59.86 $59.00 $59.60 $59.60 4,565,229
2019-04-29 $59.46 $59.57 $58.68 $58.69 $58.69 4,253,471
2019-04-26 $58.33 $59.69 $58.33 $59.65 $59.65 5,413,315
2019-04-25 $56.26 $58.07 $55.78 $57.90 $57.90 4,615,936
2019-04-24 $56.39 $57.15 $56.35 $56.82 $56.82 3,668,821
2019-04-23 $54.99 $56.26 $54.99 $56.23 $56.23 4,652,104
2019-04-22 $55.04 $55.39 $54.75 $54.97 $54.97 2,591,648
2019-04-18 $55.23 $55.42 $54.80 $55.20 $55.20 4,216,261
2019-04-17 $54.36 $55.07 $54.29 $54.89 $54.89 3,962,782
2019-04-16 $54.09 $55.20 $53.79 $54.20 $54.20 4,219,083
2019-04-15 $53.00 $54.46 $53.00 $54.07 $54.07 3,030,728
2019-04-12 $54.75 $54.83 $52.57 $53.02 $53.02 6,158,290
2019-04-11 $55.17 $55.38 $53.86 $54.75 $54.75 8,057,157
2019-04-10 $54.70 $55.16 $54.18 $54.97 $54.97 5,641,444
2019-04-09 $53.03 $54.74 $53.03 $54.69 $54.69 6,231,649
2019-04-08 $53.07 $53.40 $52.75 $53.07 $53.07 3,207,823
2019-04-05 $53.23 $53.80 $52.73 $52.88 $52.88 3,193,236
2019-04-04 $52.76 $53.12 $52.42 $52.87 $52.87 3,448,412
2019-04-03 $53.50 $53.91 $52.45 $52.59 $52.59 4,976,451
2019-04-02 $52.99 $54.19 $52.23 $53.33 $53.33 7,487,325
2019-04-01 $54.38 $54.87 $53.05 $53.28 $53.28 5,337,571
2019-03-29 $54.55 $54.84 $53.74 $54.58 $54.58 4,901,527
2019-03-28 $54.79 $55.33 $54.37 $54.46 $54.46 4,523,207
2019-03-27 $55.43 $55.78 $54.56 $54.88 $54.88 3,716,925
2019-03-26 $54.73 $55.68 $54.71 $55.62 $55.62 8,288,697
2019-03-25 $53.52 $54.82 $53.41 $54.55 $54.55 6,387,888
2019-03-22 $54.21 $54.45 $52.94 $53.51 $53.51 8,341,034
2019-03-21 $56.65 $56.84 $54.17 $54.20 $54.20 11,709,673
2019-03-20 $56.83 $57.55 $56.30 $56.50 $56.50 9,131,583
2019-03-19 $58.88 $58.99 $57.53 $57.92 $57.92 6,599,661
2019-03-18 $60.33 $61.15 $60.28 $60.60 $60.60 3,055,709
2019-03-15 $60.00 $61.08 $59.87 $60.27 $60.27 6,261,280
2019-03-14 $59.70 $60.17 $59.57 $59.67 $59.67 4,135,382
2019-03-13 $60.11 $60.58 $59.39 $59.77 $59.77 3,893,038
2019-03-12 $60.74 $60.99 $59.47 $60.23 $60.23 5,498,588
2019-03-11 $60.50 $61.32 $60.45 $61.19 $61.19 4,192,734
2019-03-08 $61.23 $61.48 $60.08 $60.61 $60.61 2,963,242
2019-03-07 $62.00 $62.60 $61.23 $61.59 $61.59 5,391,930
2019-03-06 $62.73 $63.10 $61.51 $61.74 $61.74 4,753,392
2019-03-05 $64.50 $64.50 $62.51 $62.62 $62.62 5,124,386
2019-03-04 $64.77 $65.57 $64.29 $65.02 $65.02 3,585,757
2019-03-01 $64.37 $64.98 $63.25 $64.74 $64.74 3,850,413
2019-02-28 $63.22 $66.38 $63.22 $63.83 $63.83 10,474,063
2019-02-27 $58.33 $58.83 $57.91 $58.74 $58.74 5,123,420
2019-02-26 $58.61 $59.05 $58.42 $58.74 $58.74 1,785,051
2019-02-25 $59.08 $59.14 $58.27 $58.54 $58.54 2,430,009
2019-02-22 $58.80 $59.19 $58.21 $58.44 $58.44 2,560,205
2019-02-21 $58.46 $59.73 $58.30 $58.88 $58.88 2,856,149
2019-02-20 $58.38 $59.10 $58.21 $58.70 $58.70 2,736,173
2019-02-19 $58.50 $58.65 $57.93 $58.23 $58.23 3,420,255
2019-02-15 $59.00 $59.22 $58.58 $58.72 $58.72 2,613,227
2019-02-14 $58.81 $59.18 $58.00 $58.63 $58.63 2,956,840
2019-02-13 $59.01 $59.39 $58.95 $59.31 $59.31 1,724,311
2019-02-12 $57.98 $59.12 $57.98 $58.89 $58.89 2,214,118
2019-02-11 $57.94 $58.32 $57.80 $58.00 $58.00 1,516,733
2019-02-08 $57.18 $57.89 $57.12 $57.89 $57.89 1,535,684
2019-02-07 $57.15 $57.76 $56.93 $57.43 $57.43 1,627,699
2019-02-06 $57.43 $57.66 $57.27 $57.36 $57.36 2,696,278
2019-02-05 $58.34 $58.58 $57.41 $57.61 $57.61 5,050,276
2019-02-04 $58.01 $58.20 $57.47 $58.18 $58.18 4,462,023
2019-02-01 $57.38 $58.00 $57.13 $57.95 $57.95 3,013,346
2019-01-31 $56.24 $57.33 $56.12 $57.24 $57.24 2,730,833
2019-01-30 $55.55 $56.38 $55.35 $56.22 $56.22 2,000,485
2019-01-29 $55.73 $55.89 $55.19 $55.48 $55.48 1,508,335
2019-01-28 $55.54 $55.81 $55.06 $55.56 $55.56 1,865,928
2019-01-25 $55.77 $56.25 $55.69 $55.85 $55.85 1,847,403
2019-01-24 $55.10 $55.62 $54.93 $55.36 $55.36 3,008,631
2019-01-23 $55.38 $55.76 $54.85 $55.18 $55.18 2,970,513
2019-01-22 $55.35 $55.54 $54.52 $55.48 $55.48 2,825,956
2019-01-18 $54.85 $55.80 $54.52 $55.58 $55.58 3,983,788
2019-01-17 $53.90 $54.67 $53.89 $54.27 $54.27 2,564,768
2019-01-16 $54.41 $54.76 $53.51 $53.81 $53.81 3,375,473
2019-01-15 $54.19 $54.96 $54.05 $54.76 $54.76 2,269,184
2019-01-14 $53.82 $54.43 $53.46 $54.15 $54.15 3,077,781
2019-01-11 $53.27 $54.42 $52.85 $54.37 $54.37 3,970,517
2019-01-10 $53.25 $53.30 $51.88 $53.26 $53.26 6,413,924
2019-01-09 $53.07 $54.02 $52.80 $53.33 $53.33 6,238,409
2019-01-08 $51.74 $53.05 $51.40 $52.83 $52.83 6,029,714
2019-01-07 $49.40 $50.07 $49.17 $49.73 $49.73 3,326,143
2019-01-04 $48.51 $49.84 $48.44 $49.79 $49.79 4,035,346
2019-01-03 $48.40 $49.11 $47.84 $48.00 $48.00 5,763,295
2019-01-02 $48.56 $48.86 $48.17 $48.76 $48.76 3,750,762
2018-12-31 $49.13 $49.38 $48.79 $49.22 $49.22 2,261,460
2018-12-28 $49.52 $49.78 $48.44 $49.04 $49.04 2,801,508
2018-12-27 $48.54 $49.45 $47.81 $49.44 $49.44 2,468,260
2018-12-26 $48.11 $49.11 $47.74 $49.10 $49.10 3,738,474
2018-12-24 $48.25 $48.78 $47.76 $47.95 $47.95 1,998,929
2018-12-21 $49.34 $50.18 $48.16 $48.23 $48.23 5,869,922
2018-12-20 $49.45 $49.75 $48.60 $49.21 $49.21 3,304,185
2018-12-19 $51.28 $51.71 $49.18 $49.44 $49.44 3,160,436
2018-12-18 $51.78 $52.10 $50.63 $51.23 $51.23 3,229,723
2018-12-17 $52.64 $52.74 $50.89 $51.25 $51.25 3,235,695
2018-12-14 $53.03 $53.51 $52.51 $52.69 $52.69 3,614,636
2018-12-13 $55.63 $56.18 $53.07 $53.43 $53.43 4,248,879
2018-12-12 $58.27 $58.42 $57.12 $57.44 $57.44 3,056,725
2018-12-11 $57.56 $58.35 $57.25 $57.58 $57.58 3,847,278
2018-12-10 $57.02 $57.72 $56.41 $56.95 $56.95 3,804,330
2018-12-07 $57.89 $59.05 $57.41 $57.41 $57.41 3,688,063
2018-12-06 $57.54 $58.33 $56.79 $58.27 $58.27 4,617,158
2018-12-04 $59.00 $60.09 $57.66 $57.83 $57.83 5,522,303
2018-12-03 $59.23 $60.33 $59.23 $60.00 $60.00 3,473,172
2018-11-30 $59.00 $59.96 $58.90 $59.68 $59.68 2,856,030
2018-11-29 $58.70 $59.58 $58.63 $58.80 $58.80 2,677,567
2018-11-28 $57.67 $59.12 $57.43 $59.10 $59.10 3,139,026
2018-11-27 $56.91 $58.13 $56.91 $57.76 $57.76 3,327,935
2018-11-26 $57.50 $57.89 $56.75 $56.82 $56.82 4,391,431
2018-11-23 $55.89 $57.50 $55.69 $57.32 $57.32 1,782,933
2018-11-21 $55.95 $56.57 $55.54 $56.03 $56.03 3,513,192
2018-11-20 $57.68 $58.49 $55.70 $55.78 $55.78 4,630,280
2018-11-19 $55.89 $57.23 $55.84 $57.04 $57.04 4,079,911
2018-11-16 $55.34 $56.13 $55.23 $55.77 $55.77 2,202,305
2018-11-15 $54.40 $55.30 $54.18 $55.30 $55.30 2,837,950
2018-11-14 $56.11 $56.21 $54.21 $54.49 $54.49 3,849,377
2018-11-13 $54.78 $55.96 $54.52 $55.78 $55.78 2,757,922
2018-11-12 $56.56 $56.70 $54.68 $54.75 $54.75 5,011,099
2018-11-09 $54.96 $57.13 $54.30 $56.84 $56.84 5,340,990
2018-11-08 $49.66 $54.75 $49.42 $54.14 $54.14 14,136,897
2018-11-07 $55.26 $55.92 $54.71 $55.91 $55.91 4,988,718
2018-11-06 $54.62 $55.11 $54.23 $54.79 $54.79 2,017,612
2018-11-05 $54.35 $54.77 $53.98 $54.71 $54.71 2,542,794
2018-11-02 $54.59 $55.06 $53.52 $54.10 $54.10 3,373,348
2018-11-01 $53.00 $54.59 $52.86 $54.45 $54.45 3,075,340
2018-10-31 $53.21 $53.53 $52.63 $52.85 $52.85 3,156,192
2018-10-30 $51.76 $53.04 $51.62 $52.97 $52.97 3,431,589
2018-10-29 $51.69 $52.03 $50.47 $51.32 $51.32 3,311,445
2018-10-26 $51.65 $52.03 $50.70 $51.05 $51.05 3,802,989
2018-10-25 $51.98 $53.04 $51.07 $52.51 $52.51 3,743,684
2018-10-24 $52.42 $53.26 $51.90 $52.02 $52.02 4,419,375
2018-10-23 $51.62 $53.06 $51.11 $52.64 $52.64 4,085,937
2018-10-22 $52.17 $52.63 $52.01 $52.09 $52.09 2,262,936
2018-10-19 $52.13 $52.92 $52.06 $52.11 $52.11 2,820,247
2018-10-18 $52.46 $52.91 $51.50 $51.83 $51.83 3,537,943
2018-10-17 $52.99 $53.10 $52.24 $52.63 $52.63 2,947,339
2018-10-16 $52.44 $53.25 $52.10 $53.10 $53.10 2,642,686
2018-10-15 $52.24 $52.85 $51.68 $52.20 $52.20 2,687,074
2018-10-12 $52.89 $53.96 $52.50 $53.29 $53.29 2,675,809
2018-10-11 $54.05 $54.39 $52.75 $52.83 $52.83 2,928,040
2018-10-10 $56.28 $56.28 $53.78 $53.90 $53.90 3,379,568
2018-10-09 $56.67 $56.99 $56.42 $56.55 $56.55 2,470,624
2018-10-08 $56.10 $56.79 $56.05 $56.49 $56.49 2,376,610
2018-10-05 $56.44 $56.84 $55.88 $56.19 $56.19 2,898,397
2018-10-04 $56.46 $56.81 $55.58 $55.97 $55.97 3,088,862
2018-10-03 $57.39 $57.79 $56.39 $56.67 $56.67 2,736,225
2018-10-02 $57.24 $57.41 $56.18 $57.19 $57.19 4,635,001
2018-10-01 $58.68 $58.77 $57.17 $57.36 $57.36 2,294,820
2018-09-28 $58.30 $58.77 $58.11 $58.28 $58.28 2,507,251
2018-09-27 $58.29 $59.13 $58.11 $58.32 $58.32 2,560,193
2018-09-26 $58.17 $58.89 $57.85 $58.31 $58.31 2,492,968
2018-09-25 $58.47 $58.47 $57.72 $57.93 $57.93 1,780,526
2018-09-24 $59.48 $59.55 $57.59 $58.30 $58.30 3,128,769
2018-09-21 $60.15 $60.87 $59.82 $59.85 $59.85 6,213,527
2018-09-20 $59.50 $60.67 $59.30 $60.38 $60.38 3,049,184
2018-09-19 $59.38 $59.63 $59.09 $59.32 $59.32 1,919,958
2018-09-18 $59.74 $59.88 $58.42 $59.39 $59.39 2,971,535
2018-09-17 $59.69 $59.92 $59.09 $59.72 $59.72 1,942,649
2018-09-14 $59.21 $59.72 $58.76 $59.53 $59.53 3,383,538
2018-09-13 $58.63 $59.33 $58.15 $58.94 $58.94 6,829,443
2018-09-12 $58.15 $58.58 $57.76 $58.29 $58.29 4,861,468
2018-09-11 $59.67 $59.67 $58.05 $58.09 $58.09 5,504,862
2018-09-10 $60.58 $60.71 $59.71 $59.76 $59.76 2,019,496
2018-09-07 $60.97 $60.97 $59.80 $60.34 $60.34 2,252,750
2018-09-06 $61.39 $61.47 $60.87 $61.34 $61.34 1,828,983
2018-09-05 $60.68 $61.61 $60.62 $61.45 $61.45 2,196,329
2018-09-04 $60.51 $61.01 $60.47 $60.93 $60.93 1,394,264
2018-08-31 $60.80 $61.00 $60.21 $60.89 $60.89 2,823,414
2018-08-30 $61.08 $61.87 $60.54 $60.82 $60.82 2,202,513
2018-08-29 $60.76 $61.41 $60.58 $61.38 $61.38 1,522,062
2018-08-28 $60.59 $60.87 $60.38 $60.79 $60.79 1,650,515
2018-08-27 $61.03 $61.33 $60.21 $60.44 $60.44 2,350,699
2018-08-24 $60.84 $61.12 $60.50 $60.65 $60.65 1,330,363
2018-08-23 $60.98 $61.18 $60.65 $60.68 $60.68 1,754,533
2018-08-22 $61.75 $61.75 $60.98 $61.01 $61.01 1,478,171
2018-08-21 $62.45 $62.50 $61.70 $61.86 $61.86 2,850,979
2018-08-20 $62.50 $62.64 $61.82 $62.09 $62.09 2,536,271
2018-08-17 $61.64 $62.28 $61.43 $62.17 $62.17 1,756,156
2018-08-16 $61.34 $61.93 $60.78 $61.67 $61.67 1,365,346
2018-08-15 $61.28 $62.06 $60.94 $61.34 $61.34 3,401,720
2018-08-14 $60.47 $61.81 $60.04 $61.78 $61.78 2,454,025
2018-08-13 $61.00 $61.26 $60.28 $60.44 $60.44 1,614,556
2018-08-10 $60.58 $61.00 $59.84 $60.70 $60.70 2,051,525
2018-08-09 $60.23 $62.40 $58.77 $60.98 $60.98 4,366,424
2018-08-08 $59.81 $59.90 $59.01 $59.40 $59.40 2,358,579
2018-08-07 $59.99 $59.99 $59.28 $59.79 $59.79 3,026,726
2018-08-06 $59.23 $60.27 $59.03 $59.41 $59.41 2,986,191
2018-08-03 $59.33 $59.91 $58.21 $59.26 $59.26 2,314,790
2018-08-02 $58.43 $59.61 $58.43 $59.35 $59.35 2,471,670
2018-08-01 $59.61 $59.77 $58.39 $58.77 $58.77 3,199,324
2018-07-31 $59.95 $60.82 $59.74 $60.02 $60.02 4,477,296
2018-07-30 $60.21 $60.54 $59.60 $59.71 $59.71 2,424,698
2018-07-27 $61.68 $61.93 $60.27 $60.63 $60.63 2,021,400
2018-07-26 $62.43 $62.59 $61.54 $61.65 $61.65 1,410,669
2018-07-25 $61.13 $62.28 $61.02 $62.12 $62.12 2,055,247
2018-07-24 $60.95 $61.28 $60.53 $61.08 $61.08 2,181,737
2018-07-23 $61.36 $61.66 $60.81 $60.99 $60.99 1,441,379
2018-07-20 $61.14 $61.71 $60.83 $61.58 $61.58 2,228,475
2018-07-19 $61.16 $61.56 $60.72 $61.14 $61.14 1,905,814
2018-07-18 $61.98 $61.98 $60.62 $61.03 $61.03 2,395,560
2018-07-17 $60.88 $62.32 $60.88 $62.17 $62.17 1,754,479
2018-07-16 $61.20 $61.48 $60.80 $61.07 $61.07 1,460,679
2018-07-13 $61.17 $61.24 $60.69 $61.21 $61.21 1,350,345
2018-07-12 $60.75 $61.23 $60.45 $60.99 $60.99 1,838,299
2018-07-11 $59.11 $60.50 $58.99 $60.24 $60.24 3,523,743
2018-07-10 $59.00 $59.65 $58.83 $59.57 $59.57 2,249,905
2018-07-09 $58.46 $58.84 $58.18 $58.72 $58.72 1,252,327
2018-07-06 $57.55 $58.63 $57.55 $58.44 $58.44 1,757,018
2018-07-05 $57.84 $58.18 $56.73 $57.64 $57.64 2,879,756
2018-07-03 $57.85 $58.09 $57.58 $57.68 $57.68 1,160,232
2018-07-02 $57.23 $57.99 $56.97 $57.58 $57.58 2,286,350
2018-06-29 $56.75 $57.73 $56.48 $57.30 $57.30 3,176,961
2018-06-28 $55.99 $56.92 $55.80 $56.78 $56.78 1,957,086
2018-06-27 $56.03 $56.55 $55.74 $55.93 $55.93 1,949,024
2018-06-26 $56.53 $56.77 $56.01 $56.24 $56.24 1,600,711
2018-06-25 $56.91 $57.30 $56.10 $56.63 $56.63 2,860,906
2018-06-22 $56.08 $57.02 $55.96 $56.86 $56.86 3,155,758
2018-06-21 $55.61 $56.15 $55.30 $55.97 $55.97 2,917,364
2018-06-20 $56.07 $56.07 $55.04 $55.54 $55.54 1,759,110
2018-06-19 $55.78 $56.12 $55.61 $55.88 $55.88 3,245,408
2018-06-18 $56.11 $56.30 $55.80 $56.09 $56.09 3,355,644
2018-06-15 $56.02 $56.48 $55.50 $56.43 $56.43 4,140,414
2018-06-14 $56.19 $56.19 $55.67 $56.05 $56.05 2,313,560
2018-06-13 $56.43 $56.43 $55.90 $56.10 $56.10 2,890,866
2018-06-12 $56.17 $56.44 $55.92 $56.18 $56.18 3,781,879
2018-06-11 $55.67 $56.20 $55.39 $56.07 $56.07 4,491,040
2018-06-08 $54.11 $56.16 $54.10 $55.48 $55.48 6,809,063
2018-06-07 $53.30 $53.48 $52.69 $52.83 $52.83 4,762,740
2018-06-06 $52.32 $53.53 $51.72 $53.20 $53.20 7,208,957
2018-06-05 $51.70 $52.09 $51.03 $51.36 $51.36 3,533,901
2018-06-04 $51.65 $51.97 $51.26 $51.79 $51.79 2,795,624
2018-06-01 $51.56 $51.93 $51.30 $51.50 $51.50 2,915,588
2018-05-31 $51.83 $52.15 $50.85 $51.16 $51.16 5,884,822
2018-05-30 $49.88 $52.64 $49.81 $51.96 $51.96 8,027,115
2018-05-29 $49.38 $49.74 $48.83 $49.29 $49.29 2,866,028
2018-05-25 $49.70 $51.23 $49.32 $49.66 $49.66 3,607,947
2018-05-24 $49.95 $50.29 $49.23 $49.62 $49.62 3,211,757
2018-05-23 $49.33 $50.37 $48.96 $50.01 $50.01 3,587,263
2018-05-22 $49.86 $50.31 $49.52 $49.68 $49.68 3,738,179
2018-05-21 $49.60 $50.40 $49.49 $49.91 $49.91 3,693,572
2018-05-18 $48.65 $49.81 $48.30 $49.47 $49.47 6,544,042
2018-05-17 $47.99 $48.68 $47.61 $48.57 $48.57 3,534,426
2018-05-16 $48.30 $48.52 $47.71 $48.09 $48.09 3,250,331
2018-05-15 $48.60 $48.95 $47.94 $48.20 $48.20 3,988,358
2018-05-14 $49.34 $49.61 $48.76 $48.93 $48.93 3,931,841
2018-05-11 $50.12 $50.27 $49.00 $49.27 $49.27 4,638,859
2018-05-10 $49.19 $50.86 $49.16 $50.06 $50.06 3,815,243
2018-05-09 $49.50 $49.75 $48.09 $49.11 $49.11 9,616,615
2018-05-08 $53.34 $54.31 $53.04 $53.08 $53.08 3,990,428
2018-05-07 $52.87 $53.51 $52.70 $53.31 $53.31 4,854,675
2018-05-04 $52.12 $53.31 $52.08 $52.76 $52.76 5,239,228
2018-05-03 $52.71 $53.14 $51.76 $52.31 $52.31 4,377,027
2018-05-02 $55.00 $55.08 $52.62 $52.72 $52.72 4,799,239
2018-05-01 $54.88 $55.26 $54.13 $55.20 $55.20 1,952,075
2018-04-30 $56.26 $56.63 $54.83 $55.00 $55.00 3,135,543
2018-04-27 $55.07 $56.44 $54.95 $56.19 $56.19 2,265,553
2018-04-26 $54.38 $55.58 $54.01 $55.10 $55.10 3,425,973
2018-04-25 $55.64 $55.73 $54.30 $54.41 $54.41 4,295,025
2018-04-24 $57.22 $57.22 $55.36 $55.73 $55.73 2,853,784
2018-04-23 $56.73 $57.46 $56.49 $56.87 $56.87 2,440,266
2018-04-20 $56.94 $57.16 $56.17 $56.50 $56.50 3,806,265
2018-04-19 $57.10 $58.00 $56.86 $57.31 $57.31 5,414,520
2018-04-18 $57.68 $57.78 $57.21 $57.47 $57.47 1,726,079
2018-04-17 $57.13 $57.78 $56.64 $57.68 $57.68 2,922,392
2018-04-16 $57.19 $57.35 $56.67 $56.98 $56.98 1,294,469
2018-04-13 $56.81 $57.16 $56.31 $56.68 $56.68 1,481,369
2018-04-12 $56.26 $56.83 $56.10 $56.53 $56.53 1,763,768
2018-04-11 $55.78 $56.49 $55.51 $56.22 $56.22 2,039,528
2018-04-10 $56.66 $56.82 $55.74 $56.32 $56.32 2,283,349
2018-04-09 $56.48 $57.00 $56.01 $56.23 $56.23 2,061,460
2018-04-06 $56.79 $57.24 $55.43 $55.93 $55.93 3,123,379
2018-04-05 $57.15 $57.80 $56.83 $57.41 $57.41 1,931,843
2018-04-04 $55.29 $57.03 $55.00 $56.77 $56.77 2,985,790
2018-04-03 $56.01 $56.05 $55.27 $55.73 $55.73 3,458,675
2018-04-02 $56.89 $57.02 $55.09 $55.62 $55.62 2,793,490
2018-03-29 $56.63 $57.59 $56.43 $57.21 $57.21 1,861,021
2018-03-28 $56.37 $56.98 $56.05 $56.24 $56.24 1,623,951
2018-03-27 $57.25 $57.51 $55.91 $56.25 $56.25 1,757,561
2018-03-26 $56.81 $57.13 $55.92 $56.87 $56.87 1,920,272
2018-03-23 $56.77 $57.12 $55.86 $55.86 $55.86 3,101,965
2018-03-22 $57.74 $58.03 $56.71 $56.78 $56.78 2,928,519
2018-03-21 $58.53 $58.87 $57.77 $58.08 $58.08 3,046,247
2018-03-20 $58.58 $58.92 $58.23 $58.68 $58.68 2,535,393
2018-03-19 $58.42 $58.66 $57.71 $58.27 $58.27 4,377,075
2018-03-16 $58.20 $58.91 $57.69 $58.64 $58.64 3,738,479
2018-03-15 $58.71 $59.34 $57.88 $58.19 $58.19 2,253,695
2018-03-14 $58.87 $58.99 $57.73 $58.73 $58.73 3,031,058
2018-03-13 $58.77 $59.37 $58.47 $58.69 $58.69 3,301,411
2018-03-12 $57.99 $59.35 $57.99 $58.43 $58.43 4,011,948
2018-03-09 $57.10 $58.06 $56.54 $58.06 $58.06 3,844,544
2018-03-08 $55.59 $56.98 $55.37 $56.83 $56.83 2,854,486
2018-03-07 $55.36 $55.88 $54.92 $55.55 $55.55 3,047,840
2018-03-06 $55.90 $55.90 $54.44 $55.67 $55.67 3,811,972
2018-03-05 $55.01 $56.64 $54.48 $55.74 $55.74 6,449,372
2018-03-02 $53.70 $54.24 $52.73 $54.16 $54.16 6,638,169
2018-03-01 $57.45 $57.94 $54.00 $54.22 $54.22 14,689,391
2018-02-28 $64.75 $64.85 $63.30 $63.37 $63.37 3,855,760
2018-02-27 $65.90 $66.25 $64.16 $64.17 $64.17 2,774,858
2018-02-26 $66.12 $66.35 $65.17 $65.81 $65.81 1,686,952
2018-02-23 $65.40 $65.95 $64.68 $65.88 $65.88 1,877,307
2018-02-22 $65.10 $65.77 $64.72 $64.93 $64.93 2,119,401
2018-02-21 $64.75 $66.26 $64.67 $65.02 $65.02 2,226,940
2018-02-20 $64.98 $65.59 $64.32 $64.60 $64.60 1,817,329
2018-02-16 $65.97 $66.43 $65.11 $65.48 $65.48 1,547,441
2018-02-15 $64.09 $65.65 $63.80 $65.61 $65.61 1,684,835
2018-02-14 $62.84 $64.00 $62.41 $63.90 $63.90 1,702,743
2018-02-13 $63.61 $63.77 $62.87 $63.39 $63.39 2,011,762
2018-02-12 $63.15 $64.48 $63.00 $64.08 $64.08 2,048,380
2018-02-09 $62.28 $63.42 $61.18 $62.89 $62.89 2,230,108
2018-02-08 $64.39 $64.62 $61.94 $61.99 $61.99 2,042,958
2018-02-07 $63.73 $65.11 $63.58 $64.55 $64.55 2,844,657
2018-02-06 $63.10 $64.32 $61.15 $64.21 $64.21 3,314,908
2018-02-05 $66.58 $66.86 $63.85 $63.85 $63.85 2,628,627
2018-02-02 $67.66 $67.86 $66.58 $66.63 $66.63 1,930,831
2018-02-01 $67.97 $68.44 $67.06 $67.93 $67.93 1,808,167
2018-01-31 $67.64 $68.58 $67.55 $68.23 $68.23 2,450,195
2018-01-30 $68.25 $69.01 $67.79 $67.90 $67.90 2,114,660
2018-01-29 $69.60 $70.22 $67.56 $68.29 $68.29 3,002,882
2018-01-26 $67.84 $69.00 $67.69 $68.91 $68.91 1,666,265
2018-01-25 $68.55 $68.67 $67.65 $67.80 $67.80 2,592,351
2018-01-24 $68.68 $68.77 $68.14 $68.28 $68.28 2,095,251
2018-01-23 $67.73 $68.63 $67.38 $68.45 $68.45 2,384,235
2018-01-22 $66.84 $67.80 $66.75 $67.77 $67.77 1,616,334
2018-01-19 $66.63 $67.34 $66.53 $66.86 $66.86 2,466,723
2018-01-18 $67.01 $67.22 $65.69 $66.47 $66.47 1,695,705
2018-01-17 $65.34 $67.24 $65.05 $67.07 $67.07 3,162,812
2018-01-16 $64.08 $64.76 $63.61 $64.56 $64.56 1,867,183
2018-01-12 $64.14 $64.32 $63.68 $63.77 $63.77 1,836,650
2018-01-11 $63.72 $64.11 $63.44 $63.96 $63.96 1,741,297
2018-01-10 $65.68 $66.16 $63.29 $63.59 $63.59 2,630,446
2018-01-09 $64.31 $65.59 $63.98 $65.48 $65.48 3,426,169
2018-01-08 $63.06 $64.08 $62.79 $64.03 $64.03 1,462,784
2018-01-05 $63.49 $63.85 $63.19 $63.49 $63.49 1,669,259
2018-01-04 $63.38 $64.06 $63.12 $63.36 $63.36 1,804,868
2018-01-03 $62.68 $63.32 $62.24 $63.12 $63.12 2,311,470
2018-01-02 $63.40 $63.62 $62.59 $62.71 $62.71 2,206,073
2017-12-29 $62.74 $63.70 $62.71 $63.29 $63.29 1,581,456
2017-12-28 $64.50 $64.56 $62.88 $62.92 $62.92 1,393,802
2017-12-27 $63.89 $64.32 $63.72 $64.23 $64.23 1,152,624
2017-12-26 $63.08 $64.10 $62.96 $63.84 $63.84 807,786
2017-12-22 $63.90 $64.05 $63.51 $63.77 $63.77 1,190,899
2017-12-21 $64.37 $64.51 $63.56 $63.81 $63.81 1,596,549
2017-12-20 $64.54 $64.68 $63.55 $64.02 $64.02 1,316,095
2017-12-19 $64.06 $64.51 $63.82 $64.21 $64.21 1,224,321
2017-12-18 $64.44 $64.79 $63.91 $64.03 $64.03 1,348,233
2017-12-15 $63.42 $64.25 $62.50 $64.01 $64.01 3,598,623
2017-12-14 $63.62 $64.22 $62.93 $63.13 $63.13 1,690,056
2017-12-13 $63.16 $63.62 $63.00 $63.51 $63.51 1,345,413
2017-12-12 $62.95 $63.50 $62.47 $62.91 $62.91 1,261,729
2017-12-11 $62.89 $63.09 $62.22 $62.94 $62.94 1,315,762
2017-12-08 $62.62 $63.23 $62.38 $63.22 $63.22 1,674,519
2017-12-07 $63.08 $63.19 $62.22 $62.30 $62.30 2,270,037
2017-12-06 $63.05 $63.30 $62.61 $63.27 $63.27 1,687,581
2017-12-05 $63.17 $63.54 $62.80 $63.05 $63.05 1,924,239
2017-12-04 $62.94 $63.41 $62.49 $63.35 $63.35 2,082,952
2017-12-01 $62.15 $62.94 $61.85 $62.92 $62.92 2,186,742
2017-11-30 $61.82 $62.75 $61.60 $62.67 $62.67 2,553,870
2017-11-29 $62.10 $62.21 $61.46 $61.89 $61.89 1,442,229
2017-11-28 $62.35 $62.68 $61.55 $62.09 $62.09 2,106,810
2017-11-27 $61.76 $61.98 $61.39 $61.77 $61.77 1,262,814
2017-11-24 $61.06 $61.82 $61.06 $61.75 $61.75 573,603
2017-11-22 $61.41 $61.68 $60.87 $61.27 $61.27 1,059,309
2017-11-21 $61.34 $61.80 $61.04 $61.27 $61.27 2,544,077
2017-11-20 $60.53 $61.83 $60.15 $61.16 $61.16 2,434,260
2017-11-17 $61.98 $62.64 $61.74 $62.17 $62.17 1,789,770
2017-11-16 $61.65 $62.57 $61.36 $62.00 $62.00 2,678,872
2017-11-15 $62.54 $62.66 $61.46 $61.60 $61.60 3,368,706
2017-11-14 $61.73 $62.80 $61.20 $62.63 $62.63 2,605,156
2017-11-13 $60.97 $62.42 $60.84 $62.20 $62.20 2,821,796
2017-11-10 $58.60 $61.34 $58.27 $61.16 $61.16 4,587,838
2017-11-09 $56.00 $59.88 $56.00 $58.68 $58.68 4,804,811
2017-11-08 $57.92 $58.30 $57.66 $58.00 $58.00 3,257,344
2017-11-07 $57.50 $57.92 $57.36 $57.92 $57.92 1,690,035
2017-11-06 $57.70 $57.80 $57.33 $57.52 $57.52 1,614,769
2017-11-03 $57.21 $57.91 $57.09 $57.67 $57.67 1,367,287
2017-11-02 $57.91 $57.93 $57.39 $57.45 $57.45 1,271,889
2017-11-01 $58.34 $58.43 $57.60 $57.80 $57.80 1,720,605
2017-10-31 $57.00 $58.54 $56.96 $57.93 $57.93 2,329,336
2017-10-30 $56.86 $57.00 $56.16 $56.83 $56.83 1,648,537
2017-10-27 $56.38 $57.08 $55.92 $56.75 $56.75 1,484,197
2017-10-26 $56.74 $57.02 $56.50 $56.75 $56.75 1,153,223
2017-10-25 $56.41 $56.60 $55.90 $56.50 $56.50 1,162,881
2017-10-24 $56.26 $56.95 $56.03 $56.83 $56.83 1,322,253
2017-10-23 $56.50 $56.70 $56.18 $56.36 $56.36 1,188,432
2017-10-20 $56.18 $56.53 $56.07 $56.46 $56.46 1,793,650
2017-10-19 $56.22 $56.33 $55.83 $55.99 $55.99 1,062,047
2017-10-18 $56.35 $56.49 $55.92 $56.29 $56.29 1,152,592
2017-10-17 $56.29 $56.75 $55.94 $56.52 $56.52 1,460,618
2017-10-16 $55.88 $56.27 $55.88 $56.22 $56.22 1,577,567
2017-10-13 $56.01 $56.17 $55.76 $55.83 $55.83 969,758
2017-10-12 $55.66 $56.01 $55.51 $55.96 $55.96 1,389,021
2017-10-11 $55.30 $55.89 $55.22 $55.70 $55.70 1,363,437
2017-10-10 $55.46 $55.72 $55.21 $55.36 $55.36 938,340
2017-10-09 $55.49 $55.73 $55.26 $55.39 $55.39 747,714
2017-10-06 $55.23 $55.54 $55.08 $55.37 $55.37 951,506
2017-10-05 $55.48 $55.62 $55.15 $55.40 $55.40 1,290,800
2017-10-04 $55.37 $55.43 $54.80 $55.22 $55.22 1,738,961
2017-10-03 $55.24 $55.69 $55.00 $55.27 $55.27 1,525,989
2017-10-02 $55.25 $55.87 $55.03 $55.14 $55.14 1,360,343
2017-09-29 $55.46 $55.95 $55.06 $55.25 $55.25 2,099,273
2017-09-28 $54.64 $55.73 $54.42 $55.48 $55.48 2,845,871
2017-09-27 $55.21 $55.21 $54.23 $54.88 $54.88 5,738,874
2017-09-26 $55.22 $55.51 $55.15 $55.20 $55.20 1,962,332
2017-09-25 $55.82 $55.99 $55.13 $55.17 $55.17 1,645,649
2017-09-22 $55.62 $56.04 $55.47 $55.81 $55.81 1,120,946
2017-09-21 $55.95 $55.99 $55.50 $55.57 $55.57 1,159,159
2017-09-20 $56.10 $56.30 $55.20 $55.95 $55.95 1,502,913
2017-09-19 $56.68 $56.76 $56.17 $56.26 $56.26 1,413,395
2017-09-18 $56.17 $56.80 $55.96 $56.67 $56.67 1,241,300
2017-09-15 $56.75 $56.83 $56.02 $56.18 $56.18 4,305,782
2017-09-14 $56.33 $56.64 $55.96 $56.58 $56.58 2,197,883
2017-09-13 $55.85 $56.60 $55.77 $56.38 $56.38 1,522,569
2017-09-12 $56.48 $56.91 $55.85 $56.08 $56.08 2,778,013
2017-09-11 $56.53 $56.96 $56.43 $56.66 $56.66 1,341,586
2017-09-08 $56.36 $56.70 $56.21 $56.32 $56.32 1,230,263
2017-09-07 $56.38 $56.57 $56.07 $56.36 $56.36 1,990,469
2017-09-06 $56.95 $57.25 $55.95 $56.33 $56.33 3,233,019
2017-09-05 $55.97 $56.46 $55.95 $56.35 $56.35 2,590,650
2017-09-01 $55.97 $56.29 $55.88 $56.08 $56.08 1,607,696
2017-08-31 $56.05 $56.44 $55.76 $55.82 $55.82 1,978,612
2017-08-30 $55.33 $56.13 $55.27 $55.95 $55.95 1,525,086
2017-08-29 $55.04 $55.57 $54.90 $55.37 $55.37 1,453,632
2017-08-28 $55.40 $55.49 $54.96 $55.16 $55.16 1,626,262
2017-08-25 $55.17 $55.70 $54.93 $55.22 $55.22 1,659,464
2017-08-24 $55.10 $55.24 $54.78 $54.98 $54.98 1,454,831
2017-08-23 $55.49 $55.58 $54.89 $55.16 $55.16 1,577,256
2017-08-22 $54.38 $55.49 $54.37 $55.38 $55.38 2,349,925
2017-08-21 $54.14 $54.52 $53.96 $54.36 $54.36 1,246,111
2017-08-18 $53.48 $54.36 $53.43 $54.05 $54.05 1,924,082
2017-08-17 $54.26 $54.73 $53.60 $53.71 $53.71 1,554,669
2017-08-16 $54.27 $54.40 $54.07 $54.31 $54.31 1,017,627
2017-08-15 $53.98 $54.12 $53.69 $54.01 $54.01 1,179,158
2017-08-14 $53.94 $54.57 $53.86 $53.95 $53.95 1,998,643
2017-08-11 $53.38 $54.01 $52.56 $53.82 $53.82 2,724,917
2017-08-10 $51.87 $52.83 $51.56 $52.52 $52.52 2,868,525
2017-08-09 $51.54 $52.43 $50.79 $52.03 $52.03 3,353,508
2017-08-08 $52.69 $53.38 $52.54 $52.63 $52.63 3,096,837
2017-08-07 $52.83 $53.00 $52.59 $52.87 $52.87 1,855,924
2017-08-04 $53.31 $53.32 $52.40 $52.71 $52.71 1,373,351
2017-08-03 $53.17 $53.49 $52.46 $53.14 $53.14 1,351,916
2017-08-02 $52.79 $53.13 $52.24 $53.04 $53.04 1,703,747
2017-08-01 $52.94 $53.35 $52.41 $53.12 $53.12 1,739,680
2017-07-31 $53.39 $53.60 $52.53 $52.75 $52.75 1,945,704
2017-07-28 $53.92 $54.24 $53.24 $53.41 $53.41 1,234,618
2017-07-27 $53.42 $54.07 $53.25 $54.03 $54.03 2,353,733
2017-07-26 $53.34 $53.94 $53.06 $53.57 $53.57 1,595,933
2017-07-25 $52.84 $53.50 $52.62 $53.39 $53.39 2,096,483
2017-07-24 $52.63 $52.95 $52.37 $52.73 $52.73 1,550,613
2017-07-21 $52.16 $52.63 $52.16 $52.58 $52.58 1,223,348
2017-07-20 $52.39 $52.58 $51.98 $52.37 $52.37 1,550,718
2017-07-19 $51.98 $52.28 $51.68 $52.23 $52.23 1,343,920
2017-07-18 $51.50 $51.87 $51.22 $51.84 $51.84 1,053,364
2017-07-17 $51.74 $51.74 $51.39 $51.54 $51.54 1,169,414
2017-07-14 $51.13 $51.73 $51.02 $51.67 $51.67 1,544,719
2017-07-13 $50.53 $50.86 $50.12 $50.81 $50.81 1,705,235
2017-07-12 $50.39 $50.87 $50.24 $50.42 $50.42 1,271,268
2017-07-11 $50.57 $50.58 $49.81 $49.98 $49.98 1,897,274
2017-07-10 $50.80 $50.90 $50.16 $50.51 $50.51 1,720,354
2017-07-07 $50.33 $50.83 $50.05 $50.70 $50.70 2,805,443
2017-07-06 $49.25 $50.48 $49.20 $50.33 $50.33 3,590,097
2017-07-05 $49.83 $49.96 $49.03 $49.51 $49.51 1,769,920
2017-07-03 $49.97 $50.15 $49.47 $49.72 $49.72 1,038,494
2017-06-30 $50.49 $50.50 $49.65 $49.68 $49.68 2,480,366
2017-06-29 $50.80 $51.03 $49.65 $49.91 $49.91 2,086,948
2017-06-28 $50.48 $51.24 $50.17 $51.05 $51.05 1,998,800
2017-06-27 $51.31 $51.51 $50.29 $50.30 $50.30 2,467,034
2017-06-26 $52.13 $52.24 $51.46 $51.52 $51.52 1,936,595
2017-06-23 $51.03 $52.41 $51.03 $51.99 $51.99 3,194,349
2017-06-22 $51.10 $51.43 $50.66 $50.85 $50.85 1,481,274
2017-06-21 $50.74 $51.43 $50.74 $51.19 $51.19 1,876,544
2017-06-20 $50.92 $51.16 $50.62 $50.83 $50.83 2,006,030
2017-06-19 $50.37 $50.89 $50.01 $50.86 $50.86 1,545,232
2017-06-16 $50.88 $51.86 $50.12 $50.31 $50.31 3,384,938
2017-06-15 $50.53 $51.44 $50.52 $51.30 $51.30 1,532,087
2017-06-14 $50.86 $51.20 $50.33 $50.75 $50.75 1,774,437
2017-06-13 $50.26 $50.73 $50.02 $50.55 $50.55 1,700,868
2017-06-12 $50.01 $50.67 $50.00 $50.64 $50.64 2,000,784
2017-06-09 $50.38 $50.64 $49.88 $50.05 $50.05 2,233,126
2017-06-08 $50.34 $50.55 $49.80 $50.48 $50.48 1,955,310
2017-06-07 $50.68 $50.96 $50.47 $50.85 $50.85 1,408,596
2017-06-06 $50.94 $51.24 $50.57 $50.75 $50.75 1,431,987
2017-06-05 $51.25 $51.32 $50.81 $51.11 $51.11 1,227,771
2017-06-02 $50.85 $51.28 $50.32 $51.27 $51.27 2,137,870
2017-06-01 $50.63 $51.06 $50.10 $50.97 $50.97 2,430,836
2017-05-31 $50.84 $51.11 $50.47 $50.56 $50.56 1,995,189
2017-05-30 $50.67 $50.93 $50.43 $50.71 $50.71 1,232,504
2017-05-26 $50.79 $51.31 $50.69 $50.90 $50.90 1,727,231
2017-05-25 $50.00 $51.12 $49.90 $50.76 $50.76 2,554,944
2017-05-24 $49.60 $49.99 $49.24 $49.89 $49.89 2,300,500
2017-05-23 $48.45 $49.59 $48.41 $49.43 $49.43 3,724,324
2017-05-22 $47.53 $48.53 $47.53 $48.34 $48.34 2,185,795
2017-05-19 $46.86 $47.90 $46.66 $47.69 $47.69 2,203,631
2017-05-18 $47.64 $47.64 $46.66 $46.81 $46.81 2,422,588
2017-05-17 $46.70 $47.15 $46.50 $46.80 $46.80 2,161,758
2017-05-16 $47.59 $47.65 $46.71 $46.81 $46.81 2,080,808
2017-05-15 $47.50 $47.65 $47.28 $47.46 $47.46 1,948,638
2017-05-12 $47.88 $48.05 $47.49 $47.62 $47.62 1,365,394
2017-05-11 $47.68 $48.12 $47.54 $47.88 $47.88 1,474,167
2017-05-10 $47.97 $48.29 $47.68 $47.85 $47.85 2,873,038
2017-05-09 $48.40 $48.48 $47.44 $47.99 $47.99 3,140,388
2017-05-08 $47.49 $48.69 $47.48 $48.48 $48.48 5,812,164
2017-05-05 $46.96 $48.10 $46.75 $47.45 $47.45 6,045,850
2017-05-04 $45.13 $46.30 $45.02 $45.93 $45.93 3,617,081
2017-05-03 $44.72 $45.21 $44.68 $44.93 $44.93 2,367,049
2017-05-02 $44.59 $44.89 $44.35 $44.68 $44.68 2,400,011
2017-05-01 $45.44 $45.58 $44.51 $44.56 $44.56 2,268,702
2017-04-28 $45.38 $45.58 $45.08 $45.38 $45.38 2,533,102
2017-04-27 $45.20 $45.53 $45.03 $45.29 $45.29 1,884,635
2017-04-26 $45.31 $45.50 $45.04 $45.11 $45.11 1,917,116
2017-04-25 $45.55 $45.59 $44.98 $45.37 $45.37 2,194,686
2017-04-24 $45.68 $45.92 $45.04 $45.47 $45.47 2,494,538
2017-04-21 $45.68 $45.87 $45.37 $45.39 $45.39 1,792,671
2017-04-20 $44.99 $45.93 $44.94 $45.74 $45.74 2,049,058
2017-04-19 $45.50 $45.66 $45.00 $45.10 $45.10 1,352,700
2017-04-18 $44.97 $45.46 $44.89 $45.31 $45.31 1,852,846
2017-04-17 $44.80 $45.03 $44.38 $45.01 $45.01 2,808,249
2017-04-13 $45.51 $45.63 $44.84 $44.90 $44.90 1,328,282
2017-04-12 $45.20 $45.53 $45.15 $45.40 $45.40 1,848,388
2017-04-11 $45.79 $45.79 $45.16 $45.36 $45.36 1,589,591
2017-04-10 $45.92 $45.99 $45.42 $45.82 $45.82 1,722,408
2017-04-07 $45.74 $45.91 $45.34 $45.85 $45.85 1,754,222
2017-04-06 $46.04 $46.34 $45.68 $45.75 $45.75 1,619,354
2017-04-05 $45.83 $46.29 $45.60 $45.93 $45.93 1,919,761
2017-04-04 $45.77 $46.05 $45.40 $46.02 $46.02 1,890,597
2017-04-03 $46.23 $46.42 $45.56 $45.76 $45.76 2,281,753
2017-03-31 $46.15 $46.52 $45.76 $46.17 $46.17 2,071,164
2017-03-30 $47.09 $47.24 $46.09 $46.26 $46.26 1,955,328
2017-03-29 $46.73 $47.27 $46.62 $47.23 $47.23 2,002,699
2017-03-28 $46.96 $47.29 $46.57 $46.99 $46.99 1,323,032
2017-03-27 $46.78 $47.03 $46.42 $46.90 $46.90 1,315,628
2017-03-24 $46.65 $47.11 $46.46 $46.94 $46.94 1,963,723
2017-03-23 $46.93 $47.28 $46.52 $46.56 $46.56 1,525,643
2017-03-22 $46.73 $47.22 $46.42 $47.13 $47.13 2,153,571
2017-03-21 $47.01 $47.36 $46.67 $46.69 $46.69 2,293,565
2017-03-20 $46.57 $47.01 $46.37 $46.80 $46.80 1,845,219
2017-03-17 $47.13 $47.17 $46.44 $46.47 $46.47 3,814,734
2017-03-16 $46.37 $47.17 $46.37 $46.88 $46.88 1,931,670
2017-03-15 $46.50 $47.21 $46.37 $47.09 $47.09 1,991,438
2017-03-14 $46.30 $46.40 $45.95 $46.27 $46.27 1,799,691
2017-03-13 $46.64 $46.67 $46.18 $46.43 $46.43 1,830,935
2017-03-10 $47.23 $47.25 $46.48 $46.82 $46.82 1,740,242
2017-03-09 $47.39 $47.80 $46.69 $47.01 $47.01 2,036,644
2017-03-08 $46.51 $47.38 $46.51 $47.37 $47.37 2,662,454
2017-03-07 $46.63 $46.97 $46.56 $46.70 $46.70 1,795,724
2017-03-06 $47.74 $47.99 $46.97 $46.98 $46.98 6,425,449
2017-03-03 $46.96 $48.15 $46.34 $48.04 $48.04 5,446,636
2017-03-02 $47.85 $48.94 $46.67 $47.37 $47.37 130,089
2017-03-01 $41.41 $42.23 $41.29 $42.01 $42.01 4,773,131
2017-02-28 $42.01 $42.24 $41.02 $41.44 $41.44 8,509,335
2017-02-27 $43.31 $43.45 $41.90 $42.09 $42.09 4,257,839
2017-02-24 $44.20 $44.34 $43.36 $43.55 $43.55 2,077,493
2017-02-23 $43.97 $44.19 $43.69 $43.91 $43.91 1,497,430
2017-02-22 $44.05 $44.48 $43.91 $43.94 $43.94 1,602,522
2017-02-21 $43.71 $44.07 $43.40 $43.99 $43.99 2,649,307
2017-02-17 $43.45 $43.79 $43.33 $43.63 $43.63 3,173,346
2017-02-16 $43.52 $43.63 $43.07 $43.45 $43.45 1,552,874
2017-02-15 $43.33 $43.59 $43.13 $43.35 $43.35 1,726,621
2017-02-14 $43.42 $43.50 $42.97 $43.38 $43.38 1,824,522
2017-02-13 $44.92 $44.98 $43.38 $43.42 $43.42 2,178,476
2017-02-10 $43.86 $44.05 $43.65 $44.01 $44.01 1,430,200
2017-02-09 $43.64 $43.97 $43.26 $43.78 $43.78 1,919,573
2017-02-08 $42.94 $43.81 $42.91 $43.67 $43.67 1,820,842
2017-02-07 $42.75 $43.21 $42.66 $43.08 $43.08 1,424,941
2017-02-06 $42.58 $42.92 $42.36 $42.73 $42.73 1,888,929
2017-02-03 $42.17 $43.11 $41.78 $42.64 $42.64 2,441,004
2017-02-02 $41.85 $42.21 $41.78 $41.81 $41.81 2,025,587
2017-02-01 $42.52 $42.52 $41.66 $41.82 $41.82 1,928,524
2017-01-31 $42.50 $42.81 $42.30 $42.60 $42.60 1,881,289
2017-01-30 $42.26 $42.48 $41.95 $42.43 $42.43 2,076,452
2017-01-27 $42.82 $42.86 $42.03 $42.30 $42.30 1,546,438
2017-01-26 $43.11 $43.46 $42.26 $42.67 $42.67 2,904,980
2017-01-25 $43.91 $44.24 $43.08 $43.13 $43.13 3,612,863
2017-01-24 $43.71 $43.78 $42.85 $43.71 $43.71 2,046,942
2017-01-23 $43.45 $43.76 $43.30 $43.52 $43.52 1,674,265
2017-01-20 $43.56 $43.85 $43.16 $43.51 $43.51 2,396,184
2017-01-19 $43.32 $43.77 $43.17 $43.35 $43.35 1,975,755
2017-01-18 $43.96 $44.15 $43.14 $43.46 $43.46 3,182,211
2017-01-17 $44.49 $44.70 $43.83 $43.94 $43.94 2,383,419
2017-01-13 $45.25 $45.25 $43.95 $44.51 $44.51 4,524,963
2017-01-12 $44.00 $44.00 $42.98 $43.11 $43.11 3,333,488
2017-01-11 $43.54 $44.48 $43.51 $43.99 $43.99 2,010,941
2017-01-10 $44.25 $44.49 $43.39 $43.50 $43.50 3,553,283
2017-01-09 $45.46 $45.57 $44.20 $44.40 $44.40 2,880,787
2017-01-06 $46.15 $46.30 $45.35 $45.62 $45.62 2,658,946
2017-01-05 $45.99 $46.30 $45.63 $46.19 $46.19 2,744,990
2017-01-04 $45.70 $46.13 $45.54 $46.02 $46.02 2,309,626
2017-01-03 $44.65 $45.55 $44.57 $45.54 $45.54 3,442,916
2016-12-30 $45.10 $45.19 $44.11 $44.34 $44.34 2,529,547
2016-12-29 $44.91 $45.24 $44.69 $45.03 $45.03 1,983,332
2016-12-28 $45.63 $45.63 $44.70 $44.91 $44.91 1,671,077
2016-12-27 $45.60 $46.09 $45.14 $45.53 $45.53 1,724,533
2016-12-23 $45.05 $46.02 $45.03 $45.57 $45.57 2,010,752
2016-12-22 $45.51 $45.59 $44.49 $45.30 $45.30 2,290,351
2016-12-21 $45.28 $45.77 $44.37 $45.37 $45.37 4,305,262
2016-12-20 $43.91 $44.00 $43.46 $43.54 $43.54 2,551,973
2016-12-19 $44.40 $44.50 $43.69 $43.87 $43.87 2,199,317
2016-12-16 $44.28 $44.75 $43.91 $44.50 $44.50 3,924,370
2016-12-15 $43.81 $44.56 $43.75 $44.29 $44.29 1,560,624
2016-12-14 $44.99 $45.10 $43.80 $44.02 $44.02 2,034,817
2016-12-13 $44.16 $45.20 $43.89 $45.00 $45.00 2,629,545
2016-12-12 $43.85 $44.50 $43.85 $44.27 $44.27 1,982,821
2016-12-09 $43.07 $44.22 $43.06 $44.04 $44.04 2,528,602
2016-12-08 $44.37 $44.53 $43.00 $43.05 $43.05 2,880,045
2016-12-07 $44.37 $44.76 $44.25 $44.47 $44.47 2,771,192
2016-12-06 $44.88 $44.98 $43.85 $44.37 $44.37 2,785,329
2016-12-05 $45.48 $45.48 $44.43 $44.89 $44.89 2,609,535
2016-12-02 $45.00 $45.00 $43.44 $44.44 $44.44 3,082,777
2016-12-01 $44.50 $44.80 $43.53 $43.64 $43.64 4,142,347
2016-11-30 $45.23 $45.29 $44.55 $44.75 $44.75 3,967,314
2016-11-29 $45.27 $45.74 $45.08 $45.28 $45.28 3,985,490
2016-11-28 $44.77 $45.47 $44.68 $45.29 $45.29 3,701,853
2016-11-25 $44.73 $45.03 $44.63 $44.85 $44.85 1,329,138
2016-11-23 $45.02 $45.64 $44.61 $44.74 $44.74 2,990,926
2016-11-22 $43.73 $45.65 $43.59 $45.26 $45.26 6,909,046
2016-11-21 $41.63 $43.71 $41.55 $43.59 $43.59 9,065,620
2016-11-18 $41.74 $42.00 $41.61 $41.68 $41.68 2,767,283
2016-11-17 $42.02 $42.34 $41.51 $41.97 $41.97 3,639,969
2016-11-16 $41.53 $42.54 $41.47 $42.06 $42.06 3,894,110
2016-11-15 $41.02 $41.85 $40.86 $41.62 $41.62 4,665,933
2016-11-14 $41.79 $42.30 $40.64 $40.87 $40.87 4,028,512
2016-11-11 $42.39 $42.66 $41.43 $41.92 $41.92 2,838,657
2016-11-10 $44.78 $44.86 $42.30 $42.33 $42.33 3,615,289
2016-11-09 $131.55 $135.03 $130.01 $132.59 $44.20 5,104,604
2016-11-08 $136.25 $136.99 $134.43 $136.00 $45.33 2,980,031
2016-11-07 $136.55 $136.71 $133.64 $136.14 $45.38 4,123,336
2016-11-04 $130.53 $138.91 $126.50 $135.23 $45.08 18,240,654
2016-11-03 $144.81 $144.99 $139.90 $140.21 $46.74 4,528,522
2016-11-02 $143.94 $146.24 $143.94 $144.29 $48.10 2,464,106
2016-11-01 $146.15 $146.57 $142.93 $143.63 $47.88 2,307,440
2016-10-31 $144.06 $145.07 $143.24 $144.34 $48.11 2,268,299
2016-10-28 $143.28 $144.77 $143.28 $143.92 $47.97 2,742,197
2016-10-27 $146.48 $146.49 $142.99 $143.30 $47.77 2,800,265
2016-10-26 $149.89 $149.89 $146.05 $146.10 $48.70 1,924,765
2016-10-25 $150.31 $151.02 $149.49 $149.81 $49.94 1,688,851
2016-10-24 $148.14 $151.89 $148.07 $150.12 $50.04 3,421,101
2016-10-21 $146.81 $147.37 $145.37 $147.26 $49.09 1,690,723
2016-10-20 $147.90 $148.27 $146.12 $146.61 $48.87 1,729,954
2016-10-19 $147.00 $148.07 $146.23 $147.49 $49.16 1,609,165
2016-10-18 $145.34 $148.61 $145.34 $146.72 $48.91 2,413,856
2016-10-17 $145.00 $145.05 $143.02 $144.30 $48.10 1,860,868
2016-10-14 $143.80 $147.16 $140.78 $145.08 $48.36 3,907,077
2016-10-13 $144.62 $146.37 $143.97 $145.98 $48.66 1,986,046
2016-10-12 $143.21 $145.28 $142.56 $145.16 $48.39 1,761,901
2016-10-11 $146.17 $146.17 $142.76 $143.12 $47.71 2,521,103
2016-10-10 $145.99 $146.90 $145.80 $146.22 $48.74 1,207,357
2016-10-07 $147.11 $147.11 $144.63 $145.84 $48.61 1,939,588
2016-10-06 $145.01 $147.54 $145.00 $146.74 $48.91 1,553,548
2016-10-05 $145.85 $146.39 $144.91 $145.24 $48.41 3,263,445
2016-10-04 $146.61 $146.86 $145.05 $145.30 $48.43 1,699,870
2016-10-03 $146.06 $146.22 $145.06 $145.79 $48.60 1,341,205
2016-09-30 $146.16 $147.49 $145.37 $146.81 $48.94 2,164,127
2016-09-29 $146.74 $146.75 $144.86 $145.37 $48.46 1,942,870
2016-09-28 $148.35 $148.74 $146.42 $146.83 $48.94 1,423,036
2016-09-27 $147.44 $148.54 $147.26 $147.76 $49.25 1,690,600
2016-09-26 $147.86 $148.46 $146.50 $147.60 $49.20 1,458,310
2016-09-23 $149.25 $149.62 $148.32 $148.48 $49.49 1,630,474
2016-09-22 $147.99 $149.48 $147.76 $148.94 $49.65 1,883,119
2016-09-21 $147.00 $147.60 $145.50 $147.10 $49.03 2,586,095
2016-09-20 $147.84 $148.33 $146.78 $147.10 $49.03 2,244,824
2016-09-19 $146.81 $147.84 $145.80 $147.44 $49.15 2,898,125
2016-09-16 $145.90 $146.90 $144.83 $146.31 $48.77 6,897,708
2016-09-15 $143.19 $147.17 $142.65 $146.35 $48.78 5,649,152
2016-09-14 $143.69 $145.16 $142.31 $142.90 $47.63 2,848,346
2016-09-13 $147.15 $147.22 $143.47 $143.92 $47.97 4,674,649
2016-09-12 $147.16 $149.19 $146.31 $148.30 $49.43 3,372,783
2016-09-09 $150.55 $152.12 $147.52 $147.55 $49.18 3,944,025
2016-09-08 $152.06 $152.50 $151.05 $152.12 $50.71 2,690,954
2016-09-07 $153.84 $154.18 $151.88 $152.17 $50.72 1,910,515
2016-09-06 $153.63 $153.92 $151.75 $153.87 $51.29 4,225,033
2016-09-02 $154.72 $155.51 $153.13 $153.85 $51.28 1,746,112
2016-09-01 $154.33 $155.18 $152.90 $154.33 $51.44 2,041,316
2016-08-31 $153.97 $154.49 $152.93 $153.89 $51.30 3,012,282
2016-08-30 $155.85 $156.11 $153.13 $153.81 $51.27 2,624,897
2016-08-29 $156.53 $157.06 $155.18 $155.94 $51.98 2,134,373
2016-08-26 $157.76 $158.47 $156.59 $157.04 $52.35 1,607,137
2016-08-25 $156.66 $158.66 $156.66 $157.46 $52.49 2,058,176
2016-08-24 $157.09 $158.15 $156.43 $156.92 $52.31 1,801,087
2016-08-23 $158.67 $159.20 $157.32 $157.38 $52.46 1,707,001
2016-08-22 $159.65 $159.90 $158.61 $159.17 $53.06 1,329,193
2016-08-19 $160.74 $161.62 $159.22 $159.45 $53.15 2,266,169
2016-08-18 $160.21 $160.95 $159.89 $160.43 $53.48 1,827,505
2016-08-17 $159.37 $160.82 $157.85 $159.71 $53.24 1,464,985
2016-08-16 $161.41 $161.62 $159.57 $159.62 $53.21 1,360,573
2016-08-15 $161.12 $161.74 $160.59 $161.43 $53.81 1,240,987
2016-08-12 $161.13 $161.89 $160.47 $161.18 $53.73 1,322,620
2016-08-11 $161.77 $162.58 $160.90 $161.71 $53.90 2,098,913
2016-08-10 $159.20 $161.42 $159.00 $160.90 $53.63 2,471,897
2016-08-09 $158.78 $161.28 $158.62 $159.12 $53.04 3,815,829
2016-08-08 $162.09 $162.43 $158.29 $158.96 $52.99 2,707,310
2016-08-05 $162.50 $166.50 $161.79 $162.52 $54.17 7,400,200
2016-08-04 $158.04 $159.46 $156.47 $158.59 $52.86 3,896,466
2016-08-03 $159.53 $159.53 $157.18 $157.77 $52.59 2,555,555
2016-08-02 $160.66 $160.93 $157.62 $159.30 $53.10 2,426,945
2016-08-01 $160.34 $162.19 $160.20 $161.08 $53.69 1,878,082
2016-07-29 $159.76 $160.99 $159.12 $160.63 $53.54 1,727,815
2016-07-28 $157.53 $160.18 $156.81 $159.44 $53.15 1,528,297
2016-07-27 $158.12 $158.89 $155.85 $157.51 $52.50 1,988,272
2016-07-26 $159.91 $160.07 $157.83 $158.62 $52.87 1,707,037
2016-07-25 $160.34 $160.55 $159.25 $160.07 $53.36 1,217,779
2016-07-22 $159.31 $160.91 $158.74 $160.58 $53.53 1,546,933
2016-07-21 $158.10 $159.21 $157.49 $158.06 $52.69 1,527,997
2016-07-20 $157.61 $158.38 $156.87 $158.11 $52.70 1,759,477
2016-07-19 $154.96 $157.87 $154.64 $157.37 $52.46 2,556,125
2016-07-18 $158.90 $159.47 $152.75 $155.54 $51.85 6,067,962
2016-07-15 $162.53 $162.67 $159.92 $161.60 $53.87 1,943,743
2016-07-14 $162.09 $162.20 $160.68 $162.11 $54.04 1,535,239
2016-07-13 $161.39 $162.77 $160.34 $161.78 $53.93 2,076,992
2016-07-12 $161.09 $161.64 $160.00 $160.79 $53.60 2,520,260
2016-07-11 $161.50 $162.56 $160.36 $161.00 $53.67 2,116,502
2016-07-08 $161.92 $162.19 $160.99 $161.50 $53.83 2,407,742
2016-07-07 $161.78 $162.33 $160.10 $161.12 $53.71 2,330,459
2016-07-06 $160.69 $161.72 $160.05 $161.26 $53.75 3,680,769
2016-07-05 $159.46 $161.98 $158.99 $160.91 $53.64 2,076,935
2016-07-01 $160.92 $161.91 $159.49 $159.73 $53.24 2,036,177
2016-06-30 $158.19 $160.85 $156.74 $160.71 $53.57 4,458,550
2016-06-29 $154.89 $157.86 $154.69 $157.85 $52.62 2,942,747
2016-06-28 $154.62 $155.46 $153.02 $154.46 $51.49 3,012,945
2016-06-27 $153.04 $155.29 $151.35 $154.81 $51.60 5,043,305
2016-06-24 $152.15 $155.53 $152.15 $153.44 $51.15 11,712,872
2016-06-23 $158.50 $158.60 $155.96 $157.42 $52.47 2,950,271
2016-06-22 $157.40 $157.67 $156.55 $156.93 $52.31 3,123,195
2016-06-21 $156.52 $158.34 $155.96 $157.83 $52.61 3,693,831
2016-06-20 $156.60 $157.27 $155.98 $156.17 $52.06 5,919,905
2016-06-17 $155.51 $156.67 $154.12 $155.98 $51.99 7,526,008
2016-06-16 $152.89 $156.45 $152.09 $155.82 $51.94 5,028,566
2016-06-15 $153.80 $155.50 $153.56 $153.63 $51.21 5,116,040
2016-06-14 $150.74 $153.50 $149.36 $152.98 $50.99 6,625,101
2016-06-13 $153.54 $153.59 $150.73 $150.78 $50.26 4,841,845
2016-06-10 $153.95 $154.98 $152.87 $153.54 $51.18 3,498,792
2016-06-09 $155.60 $158.69 $153.04 $155.01 $51.67 13,290,643
2016-06-08 $153.51 $156.93 $153.01 $155.18 $51.73 11,031,893
2016-06-07 $155.10 $155.33 $153.14 $153.82 $51.27 6,762,564
2016-06-06 $152.64 $155.15 $152.49 $154.36 $51.45 10,640,029
2016-06-03 $152.35 $153.49 $151.59 $152.86 $50.95 3,068,934
2016-06-02 $151.02 $152.49 $150.72 $152.46 $50.82 2,324,189
2016-06-01 $150.10 $152.09 $149.50 $151.40 $50.47 4,274,770
2016-05-31 $150.47 $151.28 $149.13 $150.00 $50.00 4,302,826
2016-05-27 $150.29 $151.00 $149.84 $150.51 $50.17 1,983,364
2016-05-26 $149.74 $150.82 $149.74 $150.01 $50.00 2,388,914
2016-05-25 $149.77 $151.05 $149.00 $149.53 $49.84 4,546,141
2016-05-24 $149.24 $150.56 $148.69 $150.11 $50.04 3,556,137
2016-05-23 $148.13 $149.06 $147.71 $148.33 $49.44 2,984,339
2016-05-20 $148.54 $149.37 $147.57 $147.90 $49.30 2,803,193
2016-05-19 $147.73 $149.30 $147.49 $148.46 $49.49 2,391,281
2016-05-18 $148.93 $150.73 $148.35 $148.82 $49.61 5,502,356
2016-05-17 $150.00 $150.66 $148.75 $149.30 $49.77 4,086,370
2016-05-16 $148.50 $150.99 $148.50 $150.72 $50.24 2,550,959
2016-05-13 $149.50 $150.17 $147.78 $148.61 $49.54 2,754,002
2016-05-12 $150.83 $151.40 $149.08 $150.17 $50.06 4,350,046
2016-05-11 $152.27 $153.36 $149.55 $150.43 $50.14 4,999,645
2016-05-10 $151.00 $153.96 $151.00 $153.10 $51.03 11,235,488
2016-05-09 $148.48 $149.60 $147.62 $148.79 $49.60 3,141,348
2016-05-06 $145.71 $148.64 $145.11 $148.13 $49.38 4,221,217
2016-05-05 $147.21 $147.86 $145.18 $145.95 $48.65 2,532,629
2016-05-04 $145.07 $147.30 $144.28 $146.35 $48.78 3,283,173
2016-05-03 $147.08 $147.75 $145.50 $146.32 $48.77 3,722,859
2016-05-02 $144.41 $150.70 $144.35 $147.93 $49.31 10,996,138
2016-04-29 $143.67 $145.88 $140.00 $144.22 $48.07 15,494,508
2016-04-28 $123.78 $128.26 $123.58 $127.84 $42.61 9,762,702
2016-04-27 $123.66 $124.08 $120.91 $123.43 $41.14 5,784,077
2016-04-26 $124.80 $125.27 $123.57 $123.78 $41.26 3,287,295
2016-04-25 $122.32 $125.67 $121.52 $124.92 $41.64 3,805,215
2016-04-22 $123.93 $124.45 $121.55 $122.99 $41.00 7,613,473
2016-04-21 $126.04 $126.67 $124.30 $124.54 $41.51 4,990,876
2016-04-20 $129.16 $129.70 $126.52 $126.69 $42.23 3,119,715
2016-04-19 $127.83 $130.22 $126.01 $129.31 $43.10 9,377,337
2016-04-18 $128.40 $128.87 $127.44 $127.65 $42.55 2,524,463
2016-04-15 $128.72 $129.62 $125.79 $128.33 $42.78 5,522,513
2016-04-14 $128.72 $130.32 $126.31 $128.44 $42.81 10,262,056
2016-04-13 $130.67 $130.81 $127.77 $128.88 $42.96 3,218,220
2016-04-12 $130.63 $131.15 $128.87 $130.19 $43.40 2,886,020
2016-04-11 $132.36 $133.13 $130.37 $130.64 $43.55 2,241,329
2016-04-08 $132.89 $133.47 $131.89 $132.58 $44.19 2,416,016
2016-04-07 $133.49 $134.08 $130.64 $131.96 $43.99 3,359,067
2016-04-06 $134.61 $134.80 $132.68 $134.17 $44.72 2,654,873
2016-04-05 $134.16 $135.80 $133.31 $134.62 $44.87 4,981,774
2016-04-04 $134.84 $135.42 $133.20 $134.77 $44.92 2,516,495
2016-04-01 $133.34 $135.60 $132.08 $134.79 $44.93 2,997,929
2016-03-31 $134.65 $134.92 $133.10 $133.38 $44.46 2,387,408
2016-03-30 $134.74 $135.68 $133.31 $134.90 $44.97 2,161,262
2016-03-29 $132.60 $134.23 $132.60 $133.61 $44.54 2,040,461
2016-03-28 $131.93 $134.49 $131.80 $133.24 $44.41 2,369,015
2016-03-24 $132.55 $132.55 $129.25 $131.25 $43.75 3,357,651
2016-03-23 $133.71 $135.49 $132.78 $132.83 $44.28 2,684,048
2016-03-22 $133.91 $135.42 $133.03 $134.60 $44.87 3,251,970
2016-03-21 $135.73 $135.96 $134.25 $134.52 $44.84 3,554,670
2016-03-18 $136.48 $137.63 $135.60 $136.53 $45.51 5,461,934
2016-03-17 $135.83 $136.64 $134.81 $136.18 $45.39 3,199,482
2016-03-16 $133.33 $136.44 $133.00 $136.18 $45.39 3,905,544
2016-03-15 $131.36 $132.75 $130.30 $131.98 $43.99 2,780,948
2016-03-14 $133.25 $133.85 $131.00 $131.96 $43.99 2,881,922
2016-03-11 $132.69 $134.48 $131.70 $133.86 $44.62 3,185,277
2016-03-10 $130.99 $132.50 $129.85 $131.65 $43.88 3,765,264
2016-03-09 $128.96 $130.66 $128.74 $130.07 $43.36 1,974,046
2016-03-08 $127.45 $131.16 $126.87 $129.33 $43.11 3,813,270
2016-03-07 $127.90 $128.79 $126.50 $127.99 $42.66 4,815,418
2016-03-04 $128.82 $129.32 $127.46 $128.89 $42.96 2,746,499
2016-03-03 $127.43 $128.58 $126.20 $128.47 $42.82 2,882,708
2016-03-02 $129.12 $129.49 $126.99 $127.75 $42.58 3,523,128
2016-03-01 $126.09 $129.88 $125.26 $129.73 $43.24 6,653,976
2016-02-29 $130.46 $130.46 $125.49 $125.50 $41.83 6,712,812
2016-02-26 $127.75 $133.67 $126.64 $130.79 $43.60 15,008,754
2016-02-25 $132.01 $133.40 $130.60 $133.11 $44.37 6,429,078
2016-02-24 $128.05 $133.16 $126.19 $132.40 $44.13 5,393,546
2016-02-23 $129.06 $130.80 $128.05 $128.79 $42.93 3,722,211
2016-02-22 $128.59 $130.33 $128.03 $129.81 $43.27 3,903,117
2016-02-19 $125.81 $129.40 $124.62 $127.58 $42.53 4,944,448
2016-02-18 $125.58 $127.37 $125.07 $126.07 $42.02 3,576,567
2016-02-17 $124.31 $126.93 $123.75 $125.44 $41.81 4,507,276
2016-02-16 $123.36 $125.46 $122.15 $124.31 $41.44 5,184,161
2016-02-12 $121.87 $123.62 $119.17 $122.37 $40.79 4,459,192
2016-02-11 $114.88 $119.86 $113.08 $118.90 $39.63 6,050,445
2016-02-10 $120.65 $121.35 $115.72 $116.82 $38.94 3,791,394
2016-02-09 $116.58 $120.75 $116.05 $118.91 $39.64 5,157,554
2016-02-08 $121.65 $122.04 $115.75 $117.72 $39.24 8,574,704
2016-02-05 $127.25 $128.15 $123.19 $123.73 $41.24 9,268,332
2016-02-04 $134.62 $134.75 $127.68 $128.46 $42.82 6,793,653
2016-02-03 $136.86 $138.28 $133.19 $134.92 $44.97 4,353,790
2016-02-02 $136.50 $138.51 $134.80 $136.12 $45.37 3,910,962
2016-02-01 $137.25 $138.47 $135.25 $137.43 $45.81 5,850,677
2016-01-29 $137.05 $137.05 $128.53 $135.03 $45.01 22,912,996
2016-01-28 $138.80 $139.08 $136.04 $137.20 $45.73 3,684,384
2016-01-27 $139.43 $139.47 $137.10 $137.97 $45.99 2,581,133
2016-01-26 $140.24 $141.40 $138.31 $139.05 $46.35 2,395,508
2016-01-25 $143.26 $143.85 $139.89 $140.09 $46.70 2,981,630
2016-01-22 $139.58 $144.41 $137.80 $144.16 $48.05 4,963,174
2016-01-21 $141.57 $142.00 $136.83 $138.02 $46.01 5,158,289
2016-01-20 $143.30 $143.47 $135.46 $140.02 $46.67 5,591,324
2016-01-19 $143.11 $146.01 $142.58 $144.76 $48.25 3,641,001
2016-01-15 $138.89 $142.11 $138.43 $141.13 $47.04 4,448,242
2016-01-14 $144.24 $144.85 $140.58 $142.42 $47.47 3,460,758
2016-01-13 $146.09 $149.38 $143.42 $143.67 $47.89 3,909,519
2016-01-12 $146.79 $149.32 $146.22 $147.30 $49.10 3,784,818
2016-01-11 $145.79 $147.75 $144.25 $146.04 $48.68 3,203,814
2016-01-08 $145.34 $146.07 $143.96 $144.25 $48.08 2,514,200
2016-01-07 $143.66 $146.36 $143.15 $145.20 $48.40 3,708,732
2016-01-06 $143.94 $146.70 $142.60 $146.30 $48.77 4,456,927
2016-01-05 $144.34 $146.37 $144.28 $146.07 $48.69 2,766,638
2016-01-04 $146.52 $147.63 $142.07 $144.34 $48.11 3,989,187
2015-12-31 $149.46 $150.91 $148.29 $148.96 $49.65 2,164,379
2015-12-30 $149.90 $151.11 $148.80 $150.24 $50.08 1,771,705
2015-12-29 $149.09 $151.06 $148.53 $150.17 $50.06 1,697,980
2015-12-28 $148.63 $149.29 $147.13 $148.16 $49.39 1,316,359
2015-12-24 $147.84 $149.70 $147.53 $148.82 $49.61 1,004,989
2015-12-23 $148.76 $149.90 $147.32 $147.47 $49.16 2,233,139
2015-12-22 $148.11 $148.29 $145.62 $147.50 $49.16 2,266,106
2015-12-21 $147.21 $149.17 $145.95 $147.48 $49.16 2,819,120
2015-12-18 $149.04 $150.00 $145.54 $145.84 $48.61 12,212,025
2015-12-17 $154.41 $154.41 $149.63 $150.29 $50.10 3,093,510
2015-12-16 $153.18 $154.22 $150.79 $153.31 $51.10 2,389,169
2015-12-15 $152.63 $153.82 $150.90 $152.58 $50.86 2,779,757
2015-12-14 $149.90 $152.14 $149.22 $151.91 $50.64 2,536,424
2015-12-11 $150.02 $151.87 $149.14 $149.74 $49.91 2,778,590
2015-12-10 $151.29 $153.57 $151.02 $151.83 $50.61 2,243,708
2015-12-09 $155.48 $156.42 $150.58 $152.00 $50.67 4,029,238
2015-12-08 $154.74 $157.62 $153.51 $156.50 $52.17 3,516,774
2015-12-07 $160.19 $160.50 $154.40 $155.58 $51.86 4,787,725
2015-12-04 $153.09 $158.27 $153.09 $156.70 $52.23 3,450,708
2015-12-03 $154.35 $158.06 $152.11 $153.07 $51.02 3,282,312
2015-12-02 $157.00 $157.79 $154.50 $154.81 $51.60 2,672,588
2015-12-01 $155.55 $158.26 $155.01 $157.22 $52.41 2,936,720
2015-11-30 $156.71 $158.35 $154.35 $154.61 $51.54 3,632,565
2015-11-27 $156.41 $157.66 $155.59 $156.54 $52.18 1,244,446
2015-11-25 $152.19 $157.02 $151.55 $156.41 $52.14 3,505,575
2015-11-24 $150.58 $152.86 $149.10 $152.26 $50.75 3,068,250
2015-11-23 $148.60 $152.32 $148.51 $150.41 $50.14 3,798,312
2015-11-20 $150.39 $150.44 $147.42 $148.09 $49.36 4,455,748
2015-11-19 $148.93 $149.93 $147.95 $149.36 $49.79 2,244,536
2015-11-18 $145.57 $149.34 $145.46 $149.13 $49.71 2,287,226
2015-11-17 $147.50 $149.15 $144.85 $145.61 $48.54 2,451,656
2015-11-16 $147.15 $147.52 $145.02 $147.47 $49.16 2,214,014
2015-11-13 $148.02 $150.00 $146.15 $146.73 $48.91 2,711,468
2015-11-12 $151.93 $151.93 $147.14 $148.46 $49.49 3,098,802
2015-11-11 $153.16 $153.90 $150.12 $152.05 $50.68 4,794,106
2015-11-10 $149.12 $152.54 $147.51 $151.89 $50.63 4,424,263
2015-11-09 $149.76 $149.97 $146.74 $149.05 $49.68 4,576,561
2015-11-06 $143.00 $152.87 $143.00 $150.24 $50.08 12,488,127
2015-11-05 $133.53 $133.77 $130.83 $132.24 $44.08 5,089,385
2015-11-04 $134.50 $134.93 $131.24 $132.82 $44.27 4,687,081
2015-11-03 $134.09 $136.50 $132.53 $134.70 $44.90 3,355,653
2015-11-02 $135.95 $136.39 $133.35 $134.98 $44.99 2,367,569
2015-10-30 $136.73 $138.09 $136.00 $136.32 $45.44 3,259,455
2015-10-29 $140.08 $140.08 $133.96 $136.64 $45.55 4,938,799
2015-10-28 $140.80 $141.41 $138.74 $141.34 $47.11 1,496,941
2015-10-27 $141.11 $142.93 $139.77 $140.61 $46.87 1,872,271
2015-10-26 $141.46 $143.50 $140.50 $141.46 $47.15 3,164,739
2015-10-23 $143.06 $143.07 $139.52 $141.58 $47.19 2,007,794
2015-10-22 $139.34 $143.49 $139.04 $142.47 $47.49 3,269,130
2015-10-21 $140.60 $141.71 $137.80 $138.89 $46.30 3,405,117
2015-10-20 $134.00 $142.49 $133.34 $139.61 $46.54 7,912,570
2015-10-19 $132.05 $132.89 $131.38 $132.70 $44.23 1,875,142
2015-10-16 $131.81 $133.64 $131.06 $132.25 $44.08 2,521,619
2015-10-15 $129.22 $130.87 $127.34 $130.56 $43.52 3,018,417
2015-10-14 $130.81 $131.61 $127.36 $128.57 $42.86 4,078,885
2015-10-13 $137.38 $137.60 $131.35 $131.68 $43.89 3,331,443
2015-10-12 $137.50 $138.63 $136.93 $137.46 $45.82 1,461,331
2015-10-09 $135.91 $138.73 $134.82 $137.43 $45.81 2,753,021
2015-10-08 $134.52 $136.38 $133.33 $136.16 $45.39 2,415,269
2015-10-07 $134.52 $135.87 $133.12 $134.66 $44.89 2,738,738
2015-10-06 $135.15 $136.00 $133.57 $133.90 $44.63 2,222,138
2015-10-05 $134.96 $137.40 $134.10 $135.12 $45.04 3,996,435
2015-10-02 $132.85 $134.02 $131.00 $133.93 $44.64 3,170,499
2015-10-01 $134.44 $135.30 $132.06 $134.20 $44.73 2,885,894
2015-09-30 $136.00 $137.88 $134.20 $135.14 $45.05 2,883,116
2015-09-29 $134.33 $135.22 $133.29 $134.55 $44.85 3,358,179
2015-09-28 $136.18 $137.14 $133.00 $134.08 $44.69 3,389,067
2015-09-25 $138.55 $138.98 $135.45 $136.23 $45.41 2,544,722
2015-09-24 $136.10 $138.19 $134.25 $137.14 $45.71 4,423,108
2015-09-23 $134.35 $135.24 $133.05 $134.36 $44.79 2,092,094
2015-09-22 $133.69 $135.79 $132.81 $134.54 $44.85 3,971,112
2015-09-21 $134.88 $135.81 $134.23 $135.24 $45.08 2,839,313
2015-09-18 $133.02 $136.63 $133.02 $134.60 $44.87 12,383,349
2015-09-17 $134.38 $136.77 $133.90 $134.70 $44.90 2,772,344
2015-09-16 $130.45 $134.44 $130.25 $133.93 $44.64 3,493,938
2015-09-15 $131.38 $133.53 $130.50 $132.48 $44.16 2,390,789
2015-09-14 $133.40 $133.50 $130.73 $132.16 $44.05 3,244,347
2015-09-11 $132.25 $133.46 $131.60 $132.77 $44.26 2,266,037
2015-09-10 $131.92 $133.88 $131.18 $132.24 $44.08 2,376,305
2015-09-09 $138.20 $138.55 $126.51 $132.40 $44.13 3,632,598
2015-09-08 $136.09 $138.16 $134.58 $136.90 $45.63 5,057,759
2015-09-04 $133.68 $135.90 $132.71 $134.24 $44.75 3,482,301

Monster Beverage Corp (MNST) News Headlines

This energy drink stock trouncing the market appears ready for its next bull run, according to the charts

Todd Gordon analyzes the charts to determine if investors can still catch a ride on this market-beating momentum trade or whether it's too late.

cnbc.com Jan. 17, 2024

Jim Cramer's top 10 things to watch in the stock market Friday

Stock futures rose Friday as Wall Street looked to extend the previous session's gains.

cnbc.com Jan. 19, 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.