Microsoft Corporation (MSFT)

Exchange: NASDAQ

$330.08 ($-0.51) -0.15%

Data as of Dec. 2, 2021

Dec. 2, 2021
Microsoft Corporation - Daily Information
Click for more stock information on Microsoft Corporation.
Daily Information Data
Date Dec. 2, 2021
Open $335.13
Previous Close $330.08
High $339.28
Low $329.39
Adjusted Open $335.13
Previous Adjusted Close $330.08
Adjusted High $339.28
Adjusted Low $329.39

About Microsoft Corporation (MSFT)

Microsoft (Nasdaq "MSFT" @microsoft) enables digital transformation for the era of an intelligent cloud and an intelligent edge. Its mission is to empower every person and every organization on the planet to achieve more.

Historical Stock Data for Microsoft Corporation (MSFT)
Date Open High Low Close Adj.Close Volume
2021-12-01 $335.13 $339.28 $329.39 $330.08 $330.08 33,223,501
2021-11-30 $335.32 $337.78 $328.99 $330.59 $330.59 42,885,609
2021-11-29 $334.94 $339.03 $334.74 $336.63 $336.63 28,563,481
2021-11-26 $334.35 $337.93 $328.12 $329.68 $329.68 24,217,242
2021-11-24 $336.28 $338.16 $333.91 $337.91 $337.91 21,661,307
2021-11-23 $337.05 $339.45 $333.56 $337.68 $337.68 30,427,563
2021-11-22 $344.62 $349.67 $339.55 $339.83 $339.83 31,031,113
2021-11-19 $342.64 $345.10 $342.20 $343.11 $343.11 21,963,403
2021-11-18 $338.18 $342.45 $337.12 $341.27 $341.27 22,463,533
2021-11-17 $338.94 $342.19 $338.00 $339.12 $339.12 19,053,380
2021-11-16 $335.68 $340.67 $335.51 $339.51 $338.89 20,886,832
2021-11-15 $337.54 $337.88 $334.03 $336.07 $335.46 16,723,009
2021-11-12 $333.92 $337.23 $333.79 $336.72 $336.11 23,484,434
2021-11-11 $331.25 $333.77 $330.51 $332.43 $331.82 16,849,844
2021-11-10 $334.57 $334.63 $329.92 $330.80 $330.20 25,500,938
2021-11-09 $337.11 $338.72 $334.53 $335.95 $335.34 19,890,003
2021-11-08 $337.30 $337.65 $334.44 $336.99 $336.38 20,897,001
2021-11-05 $338.51 $338.79 $334.42 $336.06 $335.45 22,570,098
2021-11-04 $332.89 $336.54 $329.51 $336.44 $335.83 23,992,202
2021-11-03 $333.90 $334.90 $330.65 $334.00 $333.39 21,500,082
2021-11-02 $330.31 $333.45 $330.00 $333.13 $332.52 25,719,044
2021-11-01 $331.36 $331.49 $326.37 $329.37 $328.77 26,840,400
2021-10-29 $324.13 $332.00 $323.90 $331.62 $331.01 34,765,982
2021-10-28 $324.33 $324.87 $321.36 $324.35 $323.76 26,297,943
2021-10-27 $316.00 $326.10 $316.00 $323.17 $322.58 52,588,690
2021-10-26 $311.00 $312.40 $308.60 $310.11 $309.54 28,107,349
2021-10-25 $309.36 $309.40 $306.46 $308.13 $307.57 17,554,469
2021-10-22 $310.40 $311.09 $307.80 $309.16 $308.60 17,449,332
2021-10-21 $307.17 $311.02 $306.36 $310.76 $310.19 16,918,100
2021-10-20 $309.21 $309.70 $306.11 $307.41 $306.85 16,537,069
2021-10-19 $308.35 $309.30 $307.22 $308.23 $307.67 17,682,139
2021-10-18 $303.57 $308.21 $302.69 $307.29 $306.73 22,729,297
2021-10-15 $302.34 $304.45 $300.52 $304.21 $303.65 25,384,803
2021-10-14 $299.21 $303.27 $297.83 $302.75 $302.20 27,262,902
2021-10-13 $294.91 $297.28 $293.49 $296.31 $295.77 23,424,025
2021-10-12 $295.34 $295.44 $292.35 $292.88 $292.35 17,974,143
2021-10-11 $292.92 $297.97 $292.75 $294.23 $293.69 19,298,634
2021-10-08 $296.22 $296.64 $293.76 $294.85 $294.31 17,685,700
2021-10-07 $295.18 $296.64 $293.92 $294.85 $294.31 20,430,471
2021-10-06 $285.78 $293.63 $285.51 $293.11 $292.58 28,002,559
2021-10-05 $284.05 $290.40 $284.05 $288.76 $288.23 24,993,024
2021-10-04 $287.40 $287.75 $280.25 $283.11 $282.59 31,350,747
2021-10-01 $282.12 $289.98 $281.29 $289.10 $288.57 30,086,280
2021-09-30 $285.71 $287.83 $281.62 $281.92 $281.41 32,343,635
2021-09-29 $285.10 $286.77 $283.01 $284.00 $283.48 26,353,696
2021-09-28 $289.80 $290.78 $282.75 $283.52 $283.00 43,186,237
2021-09-27 $296.14 $296.47 $292.94 $294.17 $293.63 23,571,742
2021-09-24 $298.23 $299.80 $296.93 $299.35 $298.80 14,998,978
2021-09-23 $298.85 $300.90 $297.53 $299.56 $299.01 18,604,601
2021-09-22 $296.73 $300.22 $294.51 $298.58 $298.04 26,626,342
2021-09-21 $295.69 $297.54 $294.07 $294.80 $294.26 22,364,103
2021-09-20 $296.33 $298.72 $289.52 $294.30 $293.76 38,278,661
2021-09-17 $304.17 $304.50 $299.53 $299.87 $299.32 41,372,457
2021-09-16 $303.76 $305.31 $300.76 $305.22 $304.66 19,550,815
2021-09-15 $303.26 $305.32 $301.82 $304.82 $304.26 28,356,304
2021-09-14 $299.56 $301.39 $298.10 $299.79 $299.24 21,853,433
2021-09-13 $297.55 $298.54 $294.08 $296.99 $296.45 23,652,949
2021-09-10 $298.42 $299.92 $295.38 $295.71 $295.17 19,633,363
2021-09-09 $300.82 $302.14 $297.00 $297.25 $296.71 19,927,000
2021-09-08 $299.78 $300.61 $297.47 $300.21 $299.66 15,046,819
2021-09-07 $301.01 $301.09 $298.20 $300.18 $299.63 17,184,083
2021-09-03 $300.99 $302.60 $300.26 $301.14 $300.59 14,751,610
2021-09-02 $302.20 $303.36 $300.18 $301.15 $300.60 16,290,545
2021-09-01 $302.87 $305.19 $301.49 $301.83 $301.28 18,983,826
2021-08-31 $304.42 $304.50 $301.50 $301.88 $301.33 26,285,338
2021-08-30 $301.12 $304.22 $301.06 $303.59 $303.04 16,348,072
2021-08-27 $298.99 $300.87 $296.83 $299.72 $299.17 22,605,726
2021-08-26 $300.99 $302.43 $298.95 $299.09 $298.54 17,666,084
2021-08-25 $304.30 $304.59 $300.42 $302.01 $301.46 20,006,057
2021-08-24 $305.02 $305.65 $302.00 $302.62 $302.07 18,175,774
2021-08-23 $303.25 $305.40 $301.85 $304.65 $304.09 22,830,157
2021-08-20 $299.72 $305.84 $298.06 $304.36 $303.80 40,817,646
2021-08-19 $288.69 $297.47 $288.64 $296.77 $296.23 29,850,461
2021-08-18 $292.04 $294.82 $290.27 $290.73 $290.20 21,812,985
2021-08-17 $292.39 $293.43 $291.08 $293.08 $291.98 20,075,250
2021-08-16 $293.19 $294.82 $290.02 $294.60 $293.50 22,516,027
2021-08-13 $289.48 $292.90 $289.30 $292.85 $291.75 17,283,015
2021-08-12 $286.63 $289.97 $286.34 $289.81 $288.72 14,570,391
2021-08-11 $287.21 $288.66 $285.86 $286.95 $285.88 13,955,934
2021-08-10 $288.80 $289.25 $285.20 $286.44 $285.37 18,616,578
2021-08-09 $289.75 $291.55 $287.81 $288.33 $287.25 16,117,629
2021-08-06 $288.51 $289.50 $287.62 $289.46 $288.38 16,589,336
2021-08-05 $286.88 $289.63 $286.10 $289.52 $288.44 13,900,167
2021-08-04 $286.22 $287.59 $284.65 $286.51 $285.44 16,191,301
2021-08-03 $285.42 $287.23 $284.00 $287.12 $286.05 17,879,048
2021-08-02 $286.36 $286.78 $283.74 $284.82 $283.75 16,267,357
2021-07-30 $285.17 $286.66 $283.91 $284.91 $283.84 20,944,846
2021-07-29 $286.24 $288.62 $286.08 $286.50 $285.43 17,782,235
2021-07-28 $288.99 $290.15 $283.83 $286.22 $285.15 33,566,853
2021-07-27 $289.43 $289.58 $282.95 $286.54 $285.47 33,604,073
2021-07-26 $289.00 $289.69 $286.64 $289.05 $287.97 23,176,073
2021-07-23 $287.37 $289.99 $286.50 $289.67 $288.59 22,768,071
2021-07-22 $283.84 $286.42 $283.42 $286.14 $285.07 23,384,059
2021-07-21 $278.91 $281.52 $277.29 $281.40 $280.35 24,364,320
2021-07-20 $278.03 $280.97 $276.26 $279.32 $278.27 26,259,741
2021-07-19 $278.93 $280.37 $274.45 $277.01 $275.97 32,935,634
2021-07-16 $282.07 $284.10 $279.46 $280.75 $279.70 26,186,848
2021-07-15 $282.00 $282.51 $279.83 $281.03 $279.98 22,604,227
2021-07-14 $282.35 $283.66 $280.55 $282.51 $281.45 23,113,662
2021-07-13 $277.52 $282.85 $277.39 $280.98 $279.93 26,120,128
2021-07-12 $279.16 $279.77 $276.58 $277.32 $276.28 18,931,695
2021-07-09 $275.72 $278.05 $275.32 $277.94 $276.90 23,916,665
2021-07-08 $276.90 $278.73 $274.87 $277.42 $276.38 24,618,591
2021-07-07 $279.40 $280.69 $277.15 $279.93 $278.88 23,260,031
2021-07-06 $278.03 $279.37 $274.30 $277.66 $276.62 31,565,560
2021-07-02 $272.82 $278.00 $272.50 $277.65 $276.61 26,474,408
2021-07-01 $269.61 $271.84 $269.60 $271.60 $270.58 16,725,323
2021-06-30 $270.69 $271.36 $269.60 $270.90 $269.89 21,656,457
2021-06-29 $268.87 $271.65 $267.98 $271.40 $270.38 19,937,811
2021-06-28 $266.19 $268.90 $265.91 $268.72 $267.71 19,590,024
2021-06-25 $266.23 $267.25 $264.76 $265.02 $264.03 25,611,113
2021-06-24 $266.16 $267.85 $265.47 $266.69 $265.69 21,446,867
2021-06-23 $265.99 $266.83 $264.43 $265.28 $264.28 19,518,681
2021-06-22 $262.72 $265.79 $262.40 $265.51 $264.52 24,694,090
2021-06-21 $259.82 $263.52 $257.92 $262.63 $261.65 26,696,119
2021-06-18 $259.63 $262.30 $258.75 $259.43 $258.46 37,202,217
2021-06-17 $256.07 $261.75 $256.01 $260.90 $259.92 27,565,537
2021-06-16 $259.40 $260.58 $254.42 $257.38 $256.42 27,036,535
2021-06-15 $259.78 $259.99 $257.68 $258.36 $257.39 18,038,931
2021-06-14 $257.90 $259.95 $256.80 $259.89 $258.92 19,150,507
2021-06-11 $257.99 $258.49 $256.61 $257.89 $256.92 18,999,731
2021-06-10 $254.29 $257.46 $253.67 $257.24 $256.28 24,563,619
2021-06-09 $253.81 $255.53 $253.21 $253.59 $252.64 17,937,634
2021-06-08 $255.16 $256.01 $252.51 $252.57 $251.62 22,454,998
2021-06-07 $249.98 $254.09 $249.81 $253.81 $252.86 23,079,167
2021-06-04 $247.76 $251.65 $247.51 $250.79 $249.85 25,281,094
2021-06-03 $245.22 $246.34 $243.00 $245.71 $244.79 25,307,711
2021-06-02 $248.13 $249.27 $245.84 $247.30 $246.37 19,406,705
2021-06-01 $251.23 $251.29 $246.96 $247.40 $246.47 23,213,310
2021-05-28 $251.00 $252.08 $249.56 $249.68 $248.75 18,274,942
2021-05-27 $251.17 $251.48 $249.25 $249.31 $248.38 24,426,244
2021-05-26 $251.43 $252.94 $250.75 $251.49 $250.55 17,771,600
2021-05-25 $251.77 $252.75 $250.82 $251.72 $250.78 17,704,303
2021-05-24 $247.79 $251.16 $247.51 $250.78 $249.84 21,411,547
2021-05-21 $247.57 $248.33 $244.74 $245.17 $244.25 21,863,058
2021-05-20 $243.96 $247.95 $243.86 $246.48 $245.56 21,800,716
2021-05-19 $239.31 $243.23 $238.60 $243.12 $242.21 25,739,807
2021-05-18 $246.27 $246.41 $242.90 $243.08 $241.61 20,167,975
2021-05-17 $246.55 $246.59 $243.52 $245.18 $243.70 24,970,168
2021-05-14 $245.58 $249.18 $245.49 $248.15 $246.65 23,901,081
2021-05-13 $241.80 $245.60 $241.42 $243.03 $241.56 29,624,298
2021-05-12 $242.17 $244.38 $238.07 $239.00 $237.56 36,684,370
2021-05-11 $244.55 $246.60 $242.57 $246.23 $244.74 33,641,589
2021-05-10 $250.87 $251.73 $247.12 $247.18 $245.69 29,299,890
2021-05-07 $252.15 $254.30 $251.17 $252.46 $250.94 27,032,912
2021-05-06 $246.45 $249.86 $244.69 $249.73 $248.22 26,491,085
2021-05-05 $249.06 $249.50 $245.82 $246.47 $244.98 21,901,325
2021-05-04 $250.97 $251.21 $245.76 $247.79 $246.29 32,756,052
2021-05-03 $253.40 $254.35 $251.12 $251.86 $250.34 19,626,568
2021-04-30 $249.74 $253.08 $249.60 $252.18 $250.66 30,945,098
2021-04-29 $255.46 $256.10 $249.00 $252.51 $250.99 40,589,023
2021-04-28 $256.08 $256.54 $252.95 $254.56 $253.02 46,903,119
2021-04-27 $261.59 $263.19 $260.12 $261.97 $260.39 31,014,213
2021-04-26 $261.66 $262.44 $260.17 $261.55 $259.97 19,763,346
2021-04-23 $257.88 $261.51 $257.27 $261.15 $259.57 21,499,286
2021-04-22 $260.21 $261.78 $255.64 $257.17 $255.62 25,606,152
2021-04-21 $258.94 $260.68 $257.25 $260.58 $259.01 24,030,383
2021-04-20 $257.82 $260.20 $256.84 $258.26 $256.70 19,722,875
2021-04-19 $260.19 $261.48 $257.82 $258.74 $257.18 23,209,260
2021-04-16 $259.47 $261.00 $257.60 $260.74 $259.17 24,878,582
2021-04-15 $257.93 $259.93 $257.73 $259.50 $257.93 25,627,481
2021-04-14 $257.48 $258.83 $255.16 $255.59 $254.05 23,070,938
2021-04-13 $257.26 $259.19 $256.83 $258.49 $256.93 23,837,469
2021-04-12 $254.71 $257.67 $254.62 $255.91 $254.37 27,148,668
2021-04-09 $252.87 $255.99 $252.44 $255.85 $254.31 24,326,833
2021-04-08 $252.77 $254.14 $252.00 $253.25 $251.72 23,625,197
2021-04-07 $247.81 $250.93 $247.19 $249.90 $248.39 22,719,835
2021-04-06 $247.61 $249.40 $246.88 $247.86 $246.36 22,931,923
2021-04-05 $242.76 $249.96 $242.70 $249.07 $247.57 36,910,609
2021-04-01 $238.47 $242.84 $238.05 $242.35 $240.89 30,337,982
2021-03-31 $232.91 $239.10 $232.39 $235.77 $234.35 43,623,471
2021-03-30 $233.53 $233.85 $231.10 $231.85 $230.45 24,792,012
2021-03-29 $236.59 $236.80 $231.88 $235.24 $233.82 25,227,455
2021-03-26 $231.55 $236.71 $231.55 $236.48 $235.05 25,479,853
2021-03-25 $235.30 $236.94 $231.57 $232.34 $230.94 34,061,853
2021-03-24 $237.85 $238.00 $235.32 $235.46 $234.04 25,620,127
2021-03-23 $237.49 $241.05 $237.07 $237.58 $236.15 31,638,376
2021-03-22 $230.27 $236.90 $230.14 $235.99 $234.57 30,127,005
2021-03-19 $231.02 $232.47 $229.35 $230.35 $228.96 46,430,730
2021-03-18 $232.56 $234.19 $230.33 $230.72 $229.33 34,852,251
2021-03-17 $236.15 $238.55 $233.23 $237.04 $235.61 29,562,100
2021-03-16 $236.28 $240.06 $235.94 $237.71 $236.28 28,092,196
2021-03-15 $234.96 $235.19 $231.81 $234.81 $233.39 26,042,669
2021-03-12 $234.01 $235.82 $233.23 $235.75 $234.33 22,653,662
2021-03-11 $234.96 $239.17 $234.31 $237.13 $235.70 29,907,586
2021-03-10 $237.00 $237.00 $232.04 $232.42 $231.02 29,746,812
2021-03-09 $232.88 $235.38 $231.67 $233.78 $232.37 33,080,531
2021-03-08 $231.37 $233.37 $227.13 $227.39 $226.02 35,267,440
2021-03-05 $229.52 $233.27 $226.46 $231.60 $230.20 41,872,770
2021-03-04 $226.74 $232.49 $224.26 $226.73 $225.36 44,727,785
2021-03-03 $232.16 $233.58 $227.26 $227.56 $226.19 34,029,526
2021-03-02 $237.01 $237.30 $233.45 $233.87 $232.46 22,812,459
2021-03-01 $235.90 $237.47 $233.15 $236.94 $235.51 25,332,837
2021-02-26 $231.53 $235.37 $229.54 $232.38 $230.98 37,545,055
2021-02-25 $232.08 $234.59 $227.88 $228.99 $227.61 39,118,089
2021-02-24 $230.01 $235.20 $229.00 $234.55 $233.13 26,339,746
2021-02-23 $230.33 $234.83 $228.73 $233.27 $231.86 30,228,704
2021-02-22 $237.42 $237.93 $232.40 $234.51 $233.10 36,182,764
2021-02-19 $243.75 $243.86 $240.18 $240.97 $239.52 25,262,600
2021-02-18 $241.80 $243.93 $240.86 $243.79 $242.32 16,925,563
2021-02-17 $241.32 $244.31 $240.94 $244.20 $242.73 21,451,617
2021-02-16 $245.03 $246.13 $242.92 $243.70 $241.68 26,728,487
2021-02-12 $243.93 $245.30 $242.73 $244.99 $242.95 16,561,079
2021-02-11 $244.78 $245.15 $242.15 $244.49 $242.46 15,751,059
2021-02-10 $245.00 $245.92 $240.89 $242.82 $240.80 22,117,240
2021-02-09 $241.87 $244.76 $241.38 $243.77 $241.74 23,471,475
2021-02-08 $243.15 $243.68 $240.81 $242.47 $240.46 22,211,929
2021-02-05 $242.23 $243.28 $240.42 $242.20 $240.19 18,054,752
2021-02-04 $242.66 $243.24 $240.37 $242.01 $240.00 25,296,100
2021-02-03 $239.57 $245.09 $239.26 $243.00 $240.98 27,158,104
2021-02-02 $241.30 $242.31 $238.69 $239.51 $237.52 25,678,356
2021-02-01 $235.06 $242.50 $232.43 $239.65 $237.66 33,314,193
2021-01-29 $235.99 $238.02 $231.35 $231.96 $230.03 42,503,138
2021-01-28 $235.61 $242.64 $235.09 $238.93 $236.95 49,111,159
2021-01-27 $238.00 $240.44 $230.14 $232.90 $230.97 69,870,638
2021-01-26 $231.86 $234.18 $230.08 $232.33 $230.40 49,169,601
2021-01-25 $229.12 $229.78 $224.22 $229.53 $227.62 33,152,095
2021-01-22 $227.08 $230.07 $225.80 $225.95 $224.07 30,172,663
2021-01-21 $224.70 $226.30 $222.42 $224.97 $223.10 30,749,553
2021-01-20 $217.70 $225.79 $217.29 $224.34 $222.48 37,777,260
2021-01-19 $213.75 $216.98 $212.63 $216.44 $214.64 30,480,859
2021-01-15 $213.52 $214.51 $212.03 $212.65 $210.88 31,746,512
2021-01-14 $215.91 $217.46 $212.74 $213.02 $211.25 29,346,737
2021-01-13 $214.02 $216.76 $213.93 $216.34 $214.54 20,087,080
2021-01-12 $216.50 $217.10 $213.32 $214.93 $213.14 23,148,341
2021-01-11 $218.47 $218.91 $216.73 $217.49 $215.68 23,047,029
2021-01-08 $218.68 $220.58 $217.03 $219.62 $217.80 22,956,206
2021-01-07 $214.04 $219.34 $213.71 $218.29 $216.48 27,694,480
2021-01-06 $212.17 $216.49 $211.94 $212.25 $210.49 35,930,653
2021-01-05 $217.26 $218.52 $215.70 $217.90 $216.09 23,822,953
2021-01-04 $222.53 $223.00 $214.81 $217.69 $215.88 37,130,139
2020-12-31 $221.70 $223.00 $219.68 $222.42 $220.57 20,942,132
2020-12-30 $225.23 $225.63 $221.47 $221.68 $219.84 20,272,337
2020-12-29 $226.31 $227.18 $223.58 $224.15 $222.29 17,403,213
2020-12-28 $224.45 $226.03 $223.02 $224.96 $223.09 17,762,701
2020-12-24 $221.42 $223.61 $221.20 $222.75 $220.90 10,550,572
2020-12-23 $223.11 $223.56 $220.80 $221.02 $219.18 18,699,638
2020-12-22 $222.69 $225.63 $221.85 $223.94 $222.08 22,643,397
2020-12-21 $217.55 $224.00 $217.28 $222.59 $220.74 37,181,886
2020-12-18 $218.59 $219.69 $216.02 $218.59 $216.77 63,354,922
2020-12-17 $219.87 $220.89 $217.92 $219.42 $217.60 32,515,784
2020-12-16 $214.75 $220.11 $214.72 $219.28 $217.46 35,023,253
2020-12-15 $215.17 $215.42 $212.24 $214.13 $212.35 27,018,106
2020-12-14 $213.10 $216.21 $212.88 $214.20 $212.42 28,798,379
2020-12-11 $210.05 $213.32 $209.11 $213.26 $211.49 30,979,440
2020-12-10 $211.77 $213.08 $210.36 $210.52 $208.77 26,467,017
2020-12-09 $215.16 $215.23 $211.21 $211.80 $210.04 32,440,603
2020-12-08 $213.97 $216.95 $212.89 $216.01 $214.22 23,284,094
2020-12-07 $214.37 $215.54 $212.99 $214.29 $212.51 24,619,997
2020-12-04 $214.22 $215.38 $213.18 $214.36 $212.58 24,666,039
2020-12-03 $214.61 $216.38 $213.65 $214.24 $212.46 25,120,922
2020-12-02 $214.88 $215.47 $212.80 $215.37 $213.58 23,724,509
2020-12-01 $214.51 $217.32 $213.35 $216.21 $214.41 30,498,026
2020-11-30 $214.10 $214.76 $210.84 $214.07 $212.29 33,064,753
2020-11-27 $214.85 $216.27 $214.04 $215.23 $213.44 14,512,213
2020-11-25 $215.11 $215.29 $212.46 $213.87 $212.09 21,012,887
2020-11-24 $209.59 $214.25 $208.86 $213.86 $212.08 33,830,438
2020-11-23 $210.95 $212.29 $208.16 $210.11 $208.36 25,683,507
2020-11-20 $212.20 $213.29 $210.00 $210.39 $208.64 22,843,119
2020-11-19 $211.38 $213.03 $209.93 $212.42 $210.66 24,792,746
2020-11-18 $213.65 $215.17 $210.93 $211.08 $209.33 28,372,789
2020-11-17 $216.10 $217.68 $214.08 $214.46 $212.12 24,154,112
2020-11-16 $214.87 $217.74 $214.52 $217.23 $214.86 24,953,344
2020-11-13 $216.36 $217.42 $214.16 $216.51 $214.14 18,630,307
2020-11-12 $217.21 $219.11 $214.46 $215.44 $213.08 21,616,115
2020-11-11 $212.39 $218.04 $212.20 $216.55 $214.18 29,440,788
2020-11-10 $214.50 $216.50 $209.72 $211.01 $208.70 44,045,120
2020-11-09 $224.44 $228.12 $217.88 $218.39 $216.00 44,394,950
2020-11-06 $222.26 $224.36 $218.03 $223.72 $221.27 25,231,895
2020-11-05 $222.04 $224.12 $221.15 $223.29 $220.85 36,080,137
2020-11-04 $214.02 $218.32 $212.42 $216.39 $214.02 42,311,777
2020-11-03 $203.89 $208.12 $203.12 $206.43 $204.17 27,512,030
2020-11-02 $204.29 $205.28 $200.12 $202.33 $200.12 30,842,163
2020-10-30 $203.50 $204.29 $199.62 $202.47 $200.26 36,980,111
2020-10-29 $204.07 $207.36 $203.37 $204.72 $202.48 31,432,563
2020-10-28 $207.67 $208.84 $202.10 $202.68 $200.46 51,195,593
2020-10-27 $211.59 $214.67 $210.33 $213.25 $210.92 36,700,325
2020-10-26 $213.85 $216.34 $208.10 $210.08 $207.78 37,111,561
2020-10-23 $215.03 $216.28 $213.16 $216.23 $213.87 18,879,608
2020-10-22 $213.93 $216.06 $211.70 $214.89 $212.54 22,351,450
2020-10-21 $213.12 $216.92 $213.12 $214.80 $212.45 22,724,906
2020-10-20 $215.80 $217.37 $213.09 $214.65 $212.30 22,753,511
2020-10-19 $220.42 $222.30 $213.72 $214.22 $211.88 27,625,841
2020-10-16 $220.15 $222.29 $219.32 $219.66 $217.26 26,057,882
2020-10-15 $217.10 $220.36 $216.01 $219.66 $217.26 22,733,064
2020-10-14 $223.00 $224.22 $219.13 $220.86 $218.45 23,451,713
2020-10-13 $222.72 $225.21 $220.43 $222.86 $220.42 28,950,843
2020-10-12 $218.79 $223.86 $216.81 $221.40 $218.98 40,461,368
2020-10-09 $211.23 $215.86 $211.23 $215.81 $213.45 26,458,047
2020-10-08 $210.51 $211.19 $208.32 $210.58 $208.28 19,925,837
2020-10-07 $207.06 $210.11 $206.72 $209.83 $207.54 25,681,054
2020-10-06 $208.82 $210.18 $204.82 $205.91 $203.66 28,554,261
2020-10-05 $207.22 $210.41 $206.98 $210.38 $208.08 21,331,561
2020-10-02 $208.00 $210.99 $205.54 $206.19 $203.94 33,154,781
2020-10-01 $213.49 $213.99 $211.32 $212.46 $210.14 27,158,418
2020-09-30 $207.73 $211.98 $206.54 $210.33 $208.03 33,829,088
2020-09-29 $209.35 $210.07 $206.81 $207.26 $204.99 24,464,472
2020-09-28 $210.88 $212.57 $208.06 $209.44 $207.15 32,004,936
2020-09-25 $203.55 $209.04 $202.54 $207.82 $205.55 29,437,312
2020-09-24 $199.85 $205.57 $199.20 $203.19 $200.97 31,202,493
2020-09-23 $207.90 $208.10 $200.03 $200.59 $198.40 30,803,780
2020-09-22 $205.06 $208.10 $202.08 $207.42 $205.15 33,517,065
2020-09-21 $197.19 $202.71 $196.38 $202.54 $200.33 39,839,657
2020-09-18 $202.80 $203.65 $196.25 $200.39 $198.20 55,225,326
2020-09-17 $200.05 $204.33 $199.96 $202.91 $200.69 34,011,257
2020-09-16 $210.62 $210.65 $204.64 $205.05 $202.81 26,372,464
2020-09-15 $208.42 $209.78 $206.93 $208.78 $206.50 21,823,942
2020-09-14 $204.24 $209.20 $204.03 $205.41 $203.16 30,375,768
2020-09-11 $207.20 $208.63 $201.24 $204.03 $201.80 33,620,073
2020-09-10 $213.40 $214.74 $204.11 $205.37 $203.12 35,461,514
2020-09-09 $207.60 $214.84 $206.70 $211.29 $208.98 45,678,986
2020-09-08 $206.50 $210.03 $202.20 $202.66 $200.44 52,924,330
2020-09-04 $215.10 $218.36 $205.19 $214.25 $211.91 59,664,072
2020-09-03 $229.27 $229.31 $214.96 $217.30 $214.92 58,400,288
2020-09-02 $227.97 $232.86 $227.35 $231.65 $229.12 34,080,839
2020-09-01 $225.51 $227.45 $224.43 $227.27 $224.79 25,791,235
2020-08-31 $227.00 $228.70 $224.31 $225.53 $223.06 28,774,156
2020-08-28 $228.18 $230.64 $226.58 $228.91 $226.41 26,292,896
2020-08-27 $222.89 $231.15 $219.40 $226.58 $224.10 57,602,195
2020-08-26 $217.88 $222.09 $217.36 $221.15 $218.73 39,600,828
2020-08-25 $213.10 $216.61 $213.10 $216.47 $214.10 23,043,696
2020-08-24 $214.79 $215.52 $212.43 $213.69 $211.35 25,460,147
2020-08-21 $213.86 $216.25 $212.85 $213.02 $210.69 36,249,319
2020-08-20 $209.54 $215.00 $208.91 $214.58 $212.23 26,981,478
2020-08-19 $211.49 $212.10 $209.25 $209.70 $207.41 27,627,561
2020-08-18 $210.53 $212.36 $209.21 $211.49 $208.67 21,336,167
2020-08-17 $209.60 $211.19 $208.92 $210.28 $207.48 20,063,496
2020-08-14 $208.76 $209.59 $207.51 $208.90 $206.12 17,958,936
2020-08-13 $209.44 $211.35 $208.15 $208.70 $205.92 22,588,870
2020-08-12 $205.29 $210.28 $204.75 $209.19 $206.40 28,041,364
2020-08-11 $207.16 $207.65 $203.14 $203.38 $200.67 36,446,459
2020-08-10 $211.67 $211.88 $206.35 $208.25 $205.47 36,716,462
2020-08-07 $214.85 $215.70 $210.93 $212.48 $209.65 27,820,421
2020-08-06 $212.34 $216.37 $211.55 $216.35 $213.47 32,656,843
2020-08-05 $214.90 $215.00 $211.57 $212.94 $210.10 28,858,621
2020-08-04 $214.17 $214.77 $210.31 $213.29 $210.45 49,280,056
2020-08-03 $211.52 $217.64 $210.44 $216.54 $213.65 78,983,009
2020-07-31 $204.40 $205.10 $199.01 $205.01 $202.28 51,247,969
2020-07-30 $201.00 $204.46 $199.57 $203.90 $201.18 25,079,596
2020-07-29 $202.50 $204.65 $202.01 $204.06 $201.34 19,632,602
2020-07-28 $203.61 $204.70 $201.74 $202.02 $199.33 23,251,388
2020-07-27 $201.47 $203.97 $200.86 $203.85 $201.13 30,160,867
2020-07-24 $200.42 $202.86 $197.51 $201.30 $198.62 39,826,989
2020-07-23 $207.19 $210.92 $202.15 $202.54 $199.84 67,457,035
2020-07-22 $209.20 $212.30 $208.39 $211.75 $208.93 49,605,692
2020-07-21 $213.66 $213.94 $208.03 $208.75 $205.97 37,702,523
2020-07-20 $205.00 $212.30 $203.01 $211.60 $208.78 36,386,080
2020-07-17 $204.47 $205.04 $201.39 $202.88 $200.18 31,636,070
2020-07-16 $205.40 $205.70 $202.31 $203.92 $201.20 29,940,718
2020-07-15 $209.56 $211.33 $205.03 $208.04 $205.27 32,248,893
2020-07-14 $206.13 $208.85 $202.03 $208.35 $205.57 37,598,121
2020-07-13 $214.48 $215.80 $206.50 $207.07 $204.31 38,135,816
2020-07-10 $213.62 $214.08 $211.08 $213.67 $210.82 26,178,663
2020-07-09 $216.33 $216.38 $211.47 $214.32 $211.46 33,122,280
2020-07-08 $210.07 $213.26 $208.69 $212.83 $209.99 33,602,226
2020-07-07 $210.45 $214.67 $207.99 $208.25 $205.47 33,600,749
2020-07-06 $208.83 $211.13 $208.09 $210.70 $207.89 32,033,747
2020-07-02 $205.68 $208.02 $205.00 $206.26 $203.51 29,322,547
2020-07-01 $203.14 $206.35 $201.77 $204.70 $201.97 32,071,431
2020-06-30 $197.88 $204.40 $197.74 $203.51 $200.80 34,310,283
2020-06-29 $195.78 $198.53 $193.55 $198.44 $195.79 26,701,586
2020-06-26 $199.73 $199.89 $194.88 $196.33 $193.71 54,675,780
2020-06-25 $197.80 $200.61 $195.47 $200.34 $197.67 27,803,933
2020-06-24 $201.60 $203.25 $196.56 $197.84 $195.20 36,740,647
2020-06-23 $202.09 $203.95 $201.43 $201.91 $199.22 30,917,447
2020-06-22 $195.79 $200.76 $195.23 $200.57 $197.90 32,818,929
2020-06-19 $198.59 $199.29 $194.37 $195.15 $192.55 44,441,141
2020-06-18 $194.00 $196.49 $194.00 $196.32 $193.70 23,061,648
2020-06-17 $195.03 $196.32 $193.69 $194.24 $191.65 25,687,822
2020-06-16 $192.89 $195.58 $191.46 $193.57 $190.99 42,556,656
2020-06-15 $184.58 $190.82 $184.01 $188.94 $186.42 32,770,189
2020-06-12 $190.54 $191.72 $185.18 $187.74 $185.24 43,373,587
2020-06-11 $193.13 $195.76 $186.07 $186.27 $183.79 52,854,672
2020-06-10 $191.13 $198.52 $191.01 $196.84 $194.22 43,872,329
2020-06-09 $188.00 $190.70 $187.26 $189.80 $187.27 29,783,916
2020-06-08 $185.94 $188.55 $184.44 $188.36 $185.85 33,211,590
2020-06-05 $182.62 $187.73 $182.01 $187.20 $184.70 39,893,643
2020-06-04 $184.30 $185.84 $182.30 $182.92 $180.48 28,761,809
2020-06-03 $184.82 $185.94 $183.58 $185.36 $182.89 27,311,016
2020-06-02 $184.25 $185.00 $181.35 $184.91 $182.44 30,794,585
2020-06-01 $182.54 $183.00 $181.46 $182.83 $180.39 22,668,821
2020-05-29 $182.73 $184.27 $180.41 $183.25 $180.81 42,146,720
2020-05-28 $180.74 $184.15 $180.38 $181.40 $178.98 33,831,824
2020-05-27 $180.20 $181.99 $176.60 $181.81 $179.39 39,517,146
2020-05-26 $186.34 $186.50 $181.10 $181.57 $179.15 36,073,609
2020-05-22 $183.19 $184.46 $182.54 $183.51 $181.06 20,826,898
2020-05-21 $185.40 $186.67 $183.29 $183.43 $180.98 29,032,741
2020-05-20 $184.81 $185.85 $183.94 $185.66 $183.18 31,261,334
2020-05-19 $185.03 $186.60 $183.49 $183.63 $180.69 26,799,116
2020-05-18 $185.75 $186.20 $183.96 $184.91 $181.95 35,306,620
2020-05-15 $179.06 $187.06 $177.00 $183.16 $180.22 46,610,382
2020-05-14 $177.54 $180.69 $175.68 $180.53 $177.64 41,873,911
2020-05-13 $182.55 $184.05 $176.54 $179.75 $176.87 44,711,488
2020-05-12 $186.80 $187.04 $182.30 $182.51 $179.58 32,038,199
2020-05-11 $183.15 $187.51 $182.85 $186.74 $183.75 30,892,660
2020-05-08 $184.98 $185.00 $183.36 $184.68 $181.72 30,912,638
2020-05-07 $184.17 $184.55 $182.58 $183.60 $180.66 28,315,992
2020-05-06 $182.08 $184.20 $181.63 $182.54 $179.61 32,139,299
2020-05-05 $180.62 $183.65 $179.90 $180.76 $177.86 36,839,168
2020-05-04 $174.49 $179.00 $173.80 $178.84 $175.97 30,372,862
2020-05-01 $175.80 $178.64 $174.01 $174.57 $171.77 39,370,474
2020-04-30 $180.00 $180.40 $176.23 $179.21 $176.34 53,875,857
2020-04-29 $173.22 $177.68 $171.88 $177.43 $174.59 51,286,559
2020-04-28 $175.59 $175.67 $169.39 $169.81 $167.09 34,392,694
2020-04-27 $176.59 $176.90 $173.30 $174.05 $171.26 33,194,384
2020-04-24 $172.06 $174.56 $170.71 $174.55 $171.75 34,305,320
2020-04-23 $174.11 $175.06 $170.91 $171.42 $168.67 32,790,804
2020-04-22 $171.39 $174.00 $170.82 $173.52 $170.74 34,651,604
2020-04-21 $173.50 $173.67 $166.11 $167.82 $165.13 56,203,749
2020-04-20 $176.63 $178.75 $174.99 $175.06 $172.25 36,669,595
2020-04-17 $179.50 $180.00 $175.87 $178.60 $175.74 52,765,625
2020-04-16 $174.30 $177.28 $172.90 $177.04 $174.20 50,479,610
2020-04-15 $171.20 $173.57 $169.24 $171.88 $169.12 40,940,833
2020-04-14 $169.00 $173.75 $168.00 $173.70 $170.91 52,874,338
2020-04-13 $164.35 $165.57 $162.30 $165.51 $162.86 41,905,264
2020-04-09 $166.36 $167.37 $163.33 $165.14 $162.49 51,431,775
2020-04-08 $165.67 $166.67 $163.50 $165.13 $162.48 48,318,234
2020-04-07 $169.59 $170.00 $163.26 $163.49 $160.87 62,769,038
2020-04-06 $160.32 $166.50 $157.58 $165.27 $162.62 67,111,697
2020-04-03 $155.10 $157.38 $152.19 $153.83 $151.36 41,243,284
2020-04-02 $151.86 $155.48 $150.36 $155.26 $152.77 49,630,735
2020-04-01 $153.00 $157.75 $150.82 $152.11 $149.67 57,969,926
2020-03-31 $159.40 $164.78 $156.56 $157.71 $155.18 77,927,186
2020-03-30 $152.44 $160.60 $150.01 $160.23 $157.66 63,420,326
2020-03-27 $151.75 $154.89 $149.20 $149.70 $147.30 57,042,291
2020-03-26 $148.40 $156.66 $148.37 $156.11 $153.61 64,694,427
2020-03-25 $148.91 $154.33 $144.44 $146.92 $144.56 75,638,224
2020-03-24 $143.75 $149.60 $141.27 $148.34 $145.96 82,516,727
2020-03-23 $137.01 $140.57 $132.52 $135.98 $133.80 78,975,176
2020-03-20 $146.00 $147.10 $135.86 $137.35 $135.15 84,866,215
2020-03-19 $142.77 $150.15 $139.00 $142.71 $140.42 85,922,661
2020-03-18 $138.00 $146.00 $135.02 $140.40 $138.15 81,593,173
2020-03-17 $140.00 $147.50 $135.00 $146.57 $144.22 81,059,817
2020-03-16 $140.00 $149.35 $135.00 $135.42 $133.25 87,905,868
2020-03-13 $147.50 $161.91 $140.73 $158.83 $156.28 92,727,446
2020-03-12 $145.30 $153.47 $138.58 $139.06 $136.83 93,226,366
2020-03-11 $157.13 $157.70 $151.15 $153.63 $151.17 56,504,304
2020-03-10 $158.16 $161.03 $152.58 $160.92 $158.34 65,354,385
2020-03-09 $151.00 $157.75 $150.00 $150.62 $148.20 70,419,274
2020-03-06 $162.61 $163.11 $156.00 $161.57 $158.98 72,821,057
2020-03-05 $166.05 $170.87 $165.69 $166.27 $163.60 47,817,251
2020-03-04 $168.49 $170.70 $165.62 $170.55 $167.82 49,814,383
2020-03-03 $173.80 $175.00 $162.26 $164.51 $161.87 71,677,019
2020-03-02 $165.31 $172.92 $162.31 $172.79 $170.02 71,030,810
2020-02-28 $152.41 $163.71 $152.00 $162.01 $159.41 97,073,557
2020-02-27 $163.32 $167.03 $157.98 $158.18 $155.64 93,174,906
2020-02-26 $169.71 $173.26 $168.21 $170.17 $167.44 56,387,148
2020-02-25 $174.20 $174.84 $167.65 $168.07 $165.38 68,073,295
2020-02-24 $167.77 $174.55 $163.23 $170.89 $168.15 68,311,066
2020-02-21 $183.17 $183.50 $177.25 $178.59 $175.73 48,600,385
2020-02-20 $186.95 $187.25 $181.10 $184.42 $181.46 36,862,376
2020-02-19 $188.06 $188.18 $186.47 $187.28 $184.28 29,997,471
2020-02-18 $185.61 $187.70 $185.50 $187.23 $183.73 27,853,113
2020-02-14 $183.25 $185.41 $182.65 $185.35 $181.88 23,149,516
2020-02-13 $183.08 $186.23 $182.87 $183.71 $180.27 35,295,834
2020-02-12 $185.58 $185.85 $181.85 $184.71 $181.25 47,062,921
2020-02-11 $190.65 $190.70 $183.50 $184.44 $180.99 53,159,906
2020-02-10 $183.58 $188.84 $183.25 $188.70 $185.17 35,844,267
2020-02-07 $182.85 $185.63 $182.48 $183.89 $180.45 33,529,074
2020-02-06 $180.97 $183.82 $180.06 $183.63 $180.19 27,751,381
2020-02-05 $184.03 $184.20 $178.41 $179.90 $176.53 39,186,324
2020-02-04 $177.14 $180.64 $176.31 $180.12 $176.75 36,433,339
2020-02-03 $170.43 $174.50 $170.40 $174.38 $171.12 30,149,052
2020-01-31 $172.21 $172.40 $169.58 $170.23 $167.05 36,142,690
2020-01-30 $174.05 $174.05 $170.79 $172.78 $169.55 51,597,470
2020-01-29 $167.84 $168.75 $165.69 $168.04 $164.90 35,127,771
2020-01-28 $163.78 $165.76 $163.07 $165.46 $162.36 24,899,940
2020-01-27 $161.15 $163.38 $160.20 $162.28 $159.24 32,078,067
2020-01-24 $167.51 $167.53 $164.45 $165.04 $161.95 24,918,117
2020-01-23 $166.19 $166.80 $165.27 $166.72 $163.60 19,680,766
2020-01-22 $167.40 $167.49 $165.68 $165.70 $162.60 24,138,777
2020-01-21 $166.68 $168.19 $166.43 $166.50 $163.39 29,223,486
2020-01-17 $167.42 $167.47 $165.43 $167.10 $163.97 34,371,659
2020-01-16 $164.35 $166.24 $164.03 $166.17 $163.06 23,865,360
2020-01-15 $162.62 $163.94 $162.57 $163.18 $160.13 21,417,871
2020-01-14 $163.39 $163.60 $161.72 $162.13 $159.10 23,500,783
2020-01-13 $161.76 $163.31 $161.26 $163.28 $160.23 18,666,414
2020-01-10 $162.82 $163.22 $161.18 $161.34 $158.32 20,733,946
2020-01-09 $161.84 $162.22 $161.03 $162.09 $159.06 21,399,951
2020-01-08 $158.93 $160.80 $157.95 $160.09 $157.10 27,762,026
2020-01-07 $159.32 $159.67 $157.32 $157.58 $154.63 21,881,740
2020-01-06 $157.08 $159.10 $156.51 $159.03 $156.06 20,826,702
2020-01-03 $158.32 $159.95 $158.06 $158.62 $155.65 21,121,681
2020-01-02 $158.78 $160.73 $158.33 $160.62 $157.62 22,634,546
2019-12-31 $156.77 $157.77 $156.45 $157.70 $154.75 18,393,383
2019-12-30 $158.99 $159.02 $156.73 $157.59 $154.64 16,356,720
2019-12-27 $159.45 $159.55 $158.22 $158.96 $155.99 18,414,352
2019-12-26 $157.56 $158.73 $157.40 $158.67 $155.70 14,526,927
2019-12-24 $157.48 $157.71 $157.12 $157.38 $154.44 8,989,150
2019-12-23 $158.12 $158.12 $157.27 $157.41 $154.47 17,726,283
2019-12-20 $157.35 $158.49 $156.29 $157.41 $154.47 53,599,613
2019-12-19 $154.00 $155.77 $153.75 $155.71 $152.80 25,813,825
2019-12-18 $154.30 $155.48 $154.18 $154.37 $151.48 24,132,379
2019-12-17 $155.45 $155.71 $154.45 $154.69 $151.80 25,443,527
2019-12-16 $155.11 $155.90 $154.82 $155.53 $152.62 24,152,770
2019-12-13 $153.00 $154.89 $152.83 $154.53 $151.64 23,850,062
2019-12-12 $151.65 $153.44 $151.02 $153.24 $150.37 24,645,366
2019-12-11 $151.54 $151.87 $150.33 $151.70 $148.86 18,860,001
2019-12-10 $151.29 $151.89 $150.76 $151.13 $148.30 16,481,060
2019-12-09 $151.07 $152.21 $150.91 $151.36 $148.53 16,741,350
2019-12-06 $150.99 $151.87 $150.27 $151.75 $148.91 16,410,400
2019-12-05 $150.05 $150.32 $149.48 $149.93 $147.13 17,880,601
2019-12-04 $150.14 $150.18 $149.20 $149.85 $147.05 17,580,617
2019-12-03 $147.49 $149.43 $146.65 $149.31 $146.52 25,192,145
2019-12-02 $151.81 $151.83 $148.32 $149.55 $146.75 27,473,616
2019-11-29 $152.10 $152.30 $151.28 $151.38 $148.55 11,977,300
2019-11-27 $152.33 $152.50 $151.52 $152.32 $149.47 15,201,293
2019-11-26 $151.36 $152.42 $151.32 $152.03 $149.19 24,635,100
2019-11-25 $150.00 $151.35 $149.92 $151.23 $148.40 22,428,585
2019-11-22 $150.07 $150.30 $148.82 $149.59 $146.79 15,841,680
2019-11-21 $149.40 $149.80 $148.50 $149.48 $146.68 18,576,083
2019-11-20 $150.31 $150.84 $148.46 $149.62 $146.82 25,720,060
2019-11-19 $150.88 $151.33 $150.20 $150.39 $147.08 23,960,164
2019-11-18 $150.07 $150.55 $148.98 $150.34 $147.03 21,554,762
2019-11-15 $148.93 $149.99 $148.27 $149.97 $146.66 23,508,807
2019-11-14 $147.02 $148.41 $147.00 $148.06 $144.80 19,755,100
2019-11-13 $146.74 $147.46 $146.28 $147.31 $144.06 17,444,230
2019-11-12 $146.28 $147.57 $146.06 $147.07 $143.83 18,648,712
2019-11-11 $145.34 $146.42 $144.73 $146.11 $142.89 14,370,178
2019-11-08 $143.98 $145.99 $143.76 $145.96 $142.74 16,752,939
2019-11-07 $143.84 $144.88 $143.77 $144.26 $141.08 17,786,715
2019-11-06 $144.37 $144.52 $143.20 $144.06 $140.88 16,575,798
2019-11-05 $144.97 $145.02 $143.91 $144.46 $141.28 18,250,172
2019-11-04 $144.83 $145.00 $144.16 $144.55 $141.36 16,911,999
2019-11-01 $144.26 $144.42 $142.97 $143.72 $140.55 33,128,366
2019-10-31 $144.90 $144.93 $142.99 $143.37 $140.21 24,605,135
2019-10-30 $143.52 $145.00 $142.79 $144.61 $141.42 18,496,591
2019-10-29 $144.08 $144.50 $142.65 $142.83 $139.68 20,589,469
2019-10-28 $144.40 $145.67 $143.51 $144.19 $141.01 34,912,902
2019-10-25 $139.34 $141.14 $139.20 $140.73 $137.63 25,959,724
2019-10-24 $139.39 $140.42 $138.67 $139.94 $136.86 37,278,399
2019-10-23 $136.88 $137.45 $135.61 $137.24 $134.22 31,380,309
2019-10-22 $138.97 $140.01 $136.26 $136.37 $133.36 27,935,270
2019-10-21 $138.45 $138.50 $137.01 $138.43 $135.38 20,078,066
2019-10-18 $139.76 $140.00 $136.56 $137.41 $134.38 30,650,850
2019-10-17 $140.95 $141.42 $139.02 $139.69 $136.61 22,102,797
2019-10-16 $140.79 $140.99 $139.53 $140.41 $137.32 20,841,687
2019-10-15 $140.06 $141.79 $139.81 $141.57 $138.45 19,917,762
2019-10-14 $139.69 $140.29 $139.52 $139.55 $136.47 13,591,639
2019-10-11 $140.12 $141.03 $139.50 $139.68 $136.60 25,551,065
2019-10-10 $138.49 $139.67 $138.25 $139.10 $136.03 18,396,605
2019-10-09 $137.46 $138.70 $136.97 $138.24 $135.19 20,178,482
2019-10-08 $137.08 $137.76 $135.62 $135.67 $132.68 26,783,336
2019-10-07 $137.14 $138.18 $137.02 $137.12 $134.10 16,601,284
2019-10-04 $136.75 $138.25 $136.42 $138.12 $135.08 23,839,548
2019-10-03 $134.95 $136.75 $133.22 $136.28 $133.28 26,379,798
2019-10-02 $136.25 $136.37 $133.58 $134.65 $131.68 32,001,763
2019-10-01 $139.66 $140.25 $137.00 $137.07 $134.05 22,581,929
2019-09-30 $138.05 $139.22 $137.78 $139.03 $135.97 18,430,390
2019-09-27 $140.15 $140.36 $136.65 $137.73 $134.69 22,498,958
2019-09-26 $139.44 $140.18 $138.44 $139.54 $136.46 17,813,512
2019-09-25 $137.50 $139.96 $136.03 $139.36 $136.29 22,544,054
2019-09-24 $140.36 $140.69 $136.88 $137.38 $134.35 30,016,670
2019-09-23 $139.23 $139.63 $138.44 $139.14 $136.07 17,408,374
2019-09-20 $141.01 $141.65 $138.25 $139.44 $136.37 40,040,766
2019-09-19 $140.30 $142.37 $140.07 $141.07 $137.96 36,095,413
2019-09-18 $137.36 $138.67 $136.53 $138.52 $135.47 24,473,386
2019-09-17 $136.96 $137.52 $136.43 $137.39 $134.36 17,976,285
2019-09-16 $135.83 $136.70 $135.66 $136.33 $133.33 16,731,440
2019-09-13 $137.78 $138.06 $136.57 $137.32 $134.29 23,363,057
2019-09-12 $137.85 $138.42 $136.87 $137.52 $134.49 27,009,981
2019-09-11 $135.91 $136.27 $135.09 $136.12 $133.12 24,726,117
2019-09-10 $136.80 $136.89 $134.51 $136.08 $133.08 28,903,378
2019-09-09 $139.59 $139.75 $136.46 $137.52 $134.49 25,773,932
2019-09-06 $140.03 $140.18 $138.20 $139.10 $136.03 20,824,504
2019-09-05 $139.11 $140.38 $138.76 $140.05 $136.96 26,119,520
2019-09-04 $137.30 $137.69 $136.48 $137.63 $134.60 18,015,310
2019-09-03 $136.61 $137.20 $135.70 $136.04 $133.04 18,880,773
2019-08-30 $139.15 $139.18 $136.27 $137.86 $134.82 23,946,123
2019-08-29 $137.25 $138.44 $136.91 $138.12 $135.08 20,179,716
2019-08-28 $134.88 $135.76 $133.55 $135.56 $132.57 17,343,042
2019-08-27 $136.39 $136.72 $134.66 $135.74 $132.75 23,115,635
2019-08-26 $134.99 $135.56 $133.90 $135.45 $132.46 20,325,271
2019-08-23 $137.19 $138.35 $132.80 $133.39 $130.45 38,515,386
2019-08-22 $138.66 $139.20 $136.29 $137.78 $134.74 18,709,662
2019-08-21 $138.55 $139.49 $138.00 $138.79 $135.73 14,982,314
2019-08-20 $138.21 $138.71 $137.24 $137.26 $134.23 21,188,998
2019-08-19 $137.85 $138.55 $136.89 $138.41 $135.36 24,370,543
2019-08-16 $134.88 $136.46 $134.72 $136.13 $133.13 25,026,151
2019-08-15 $134.39 $134.58 $132.25 $133.68 $130.73 28,125,416
2019-08-14 $136.36 $136.92 $133.67 $133.98 $131.03 32,527,251
2019-08-13 $136.05 $138.80 $135.00 $138.60 $135.08 25,496,593
2019-08-12 $137.07 $137.86 $135.24 $135.79 $132.34 20,484,348
2019-08-09 $138.61 $139.38 $136.46 $137.71 $134.21 23,466,701
2019-08-08 $136.60 $138.99 $135.93 $138.89 $135.36 27,496,508
2019-08-07 $133.79 $135.65 $131.83 $135.28 $131.85 33,414,539
2019-08-06 $133.80 $135.68 $133.21 $134.69 $131.27 32,696,651
2019-08-05 $133.30 $133.93 $130.78 $132.21 $128.85 42,749,551
2019-08-02 $138.09 $138.32 $135.26 $136.90 $133.42 30,791,624
2019-08-01 $137.00 $140.94 $136.93 $138.06 $134.56 40,557,502
2019-07-31 $140.33 $140.49 $135.08 $136.27 $132.81 38,598,786
2019-07-30 $140.14 $141.22 $139.80 $140.35 $136.79 16,846,528
2019-07-29 $141.50 $141.51 $139.37 $141.03 $137.45 16,605,870
2019-07-26 $140.37 $141.68 $140.30 $141.34 $137.75 19,037,600
2019-07-25 $140.43 $140.61 $139.32 $140.19 $136.63 18,356,859
2019-07-24 $138.90 $140.74 $138.85 $140.72 $137.15 20,738,275
2019-07-23 $139.76 $139.99 $138.03 $139.29 $135.75 18,034,589
2019-07-22 $137.41 $139.19 $137.33 $138.43 $134.92 25,080,760
2019-07-19 $140.22 $140.67 $136.45 $136.62 $133.15 48,992,364
2019-07-18 $135.55 $136.62 $134.67 $136.42 $132.96 30,808,707
2019-07-17 $137.70 $137.93 $136.22 $136.27 $132.81 20,210,956
2019-07-16 $138.96 $139.05 $136.52 $137.08 $133.60 22,726,128
2019-07-15 $139.44 $139.54 $138.46 $138.90 $135.37 16,651,457
2019-07-12 $138.85 $139.13 $138.01 $138.90 $135.37 18,936,832
2019-07-11 $138.20 $139.22 $137.87 $138.40 $134.89 22,327,942
2019-07-10 $137.13 $138.58 $137.02 $137.85 $134.35 24,204,362
2019-07-09 $136.00 $136.97 $135.80 $136.46 $133.00 19,953,097
2019-07-08 $136.40 $137.10 $135.37 $136.96 $133.48 16,779,748
2019-07-05 $135.94 $137.33 $135.72 $137.06 $133.58 18,141,140
2019-07-03 $136.80 $137.74 $136.29 $137.46 $133.97 13,629,296
2019-07-02 $136.12 $136.59 $135.34 $136.58 $133.11 15,237,843
2019-07-01 $136.63 $136.70 $134.97 $135.68 $132.24 22,654,160
2019-06-28 $134.57 $134.60 $133.16 $133.96 $130.56 30,042,969
2019-06-27 $134.14 $134.71 $133.51 $134.15 $130.74 16,557,482
2019-06-26 $134.35 $135.74 $133.60 $133.93 $130.53 23,657,745
2019-06-25 $137.25 $137.59 $132.73 $133.43 $130.04 33,327,420
2019-06-24 $137.00 $138.40 $137.00 $137.78 $134.28 20,628,841
2019-06-21 $136.58 $137.73 $136.46 $136.97 $133.49 36,727,892
2019-06-20 $137.45 $137.66 $135.72 $136.95 $133.47 33,042,592
2019-06-19 $135.00 $135.93 $133.81 $135.69 $132.25 23,744,441
2019-06-18 $134.19 $135.24 $133.57 $135.16 $131.73 25,934,458
2019-06-17 $132.63 $133.73 $132.53 $132.85 $129.48 14,517,785
2019-06-14 $132.26 $133.79 $131.64 $132.45 $129.09 17,821,703
2019-06-13 $131.98 $133.00 $131.56 $132.32 $128.96 17,200,848
2019-06-12 $131.40 $131.97 $130.71 $131.49 $128.15 17,092,464
2019-06-11 $133.88 $134.24 $131.28 $132.10 $128.75 23,913,731
2019-06-10 $132.40 $134.08 $132.00 $132.60 $129.23 26,477,098
2019-06-07 $129.19 $132.25 $128.26 $131.40 $128.06 33,885,588
2019-06-06 $126.44 $127.97 $125.60 $127.82 $124.58 21,458,961
2019-06-05 $124.95 $125.87 $124.21 $125.83 $122.64 24,926,140
2019-06-04 $121.28 $123.28 $120.65 $123.16 $120.03 29,382,642
2019-06-03 $123.85 $124.37 $119.01 $119.84 $116.80 37,983,637
2019-05-31 $124.23 $124.62 $123.32 $123.68 $120.54 26,646,769
2019-05-30 $125.26 $125.76 $124.78 $125.73 $122.54 16,829,613
2019-05-29 $125.38 $125.39 $124.04 $124.94 $121.77 22,763,140
2019-05-28 $126.98 $128.00 $126.05 $126.16 $122.96 23,128,359
2019-05-24 $126.91 $127.42 $125.97 $126.24 $123.04 14,123,358
2019-05-23 $126.20 $126.29 $124.74 $126.18 $122.98 23,603,810
2019-05-22 $126.62 $128.24 $126.52 $127.67 $124.43 15,396,485
2019-05-21 $127.43 $127.53 $126.58 $126.90 $123.68 15,293,260
2019-05-20 $126.52 $127.59 $125.76 $126.22 $123.02 23,706,934
2019-05-17 $128.31 $130.46 $127.92 $128.07 $124.82 25,770,539
2019-05-16 $126.75 $129.38 $126.46 $128.93 $125.66 30,112,216
2019-05-15 $124.26 $126.71 $123.70 $126.02 $122.82 24,722,708
2019-05-14 $123.87 $125.88 $123.70 $124.73 $121.12 25,266,315
2019-05-13 $124.11 $125.55 $123.04 $123.35 $119.78 33,944,923
2019-05-10 $124.91 $127.93 $123.82 $127.13 $123.45 30,915,084
2019-05-09 $124.29 $125.79 $123.57 $125.50 $121.87 27,235,835
2019-05-08 $125.44 $126.37 $124.75 $125.51 $121.88 28,418,996
2019-05-07 $126.46 $127.18 $124.22 $125.52 $121.89 36,017,661
2019-05-06 $126.39 $128.56 $126.11 $128.15 $124.44 24,239,464
2019-05-03 $127.36 $129.43 $127.25 $128.90 $125.17 24,911,126
2019-05-02 $127.98 $128.00 $125.52 $126.21 $122.56 27,350,161
2019-05-01 $130.53 $130.65 $127.70 $127.88 $124.18 26,821,692
2019-04-30 $129.81 $130.70 $129.39 $130.60 $126.82 24,166,503
2019-04-29 $129.90 $130.18 $129.35 $129.77 $126.02 16,324,183
2019-04-26 $129.70 $130.52 $129.02 $129.89 $126.13 23,654,933
2019-04-25 $130.06 $131.37 $128.83 $129.15 $125.41 38,033,892
2019-04-24 $125.79 $125.85 $124.52 $125.01 $121.39 31,256,980
2019-04-23 $124.10 $125.58 $123.83 $125.44 $121.81 24,025,521
2019-04-22 $122.62 $124.00 $122.57 $123.76 $120.18 15,648,724
2019-04-18 $122.19 $123.52 $121.30 $123.37 $119.80 27,990,998
2019-04-17 $121.24 $121.85 $120.54 $121.77 $118.25 19,300,938
2019-04-16 $121.64 $121.65 $120.10 $120.77 $117.28 14,071,787
2019-04-15 $120.94 $121.58 $120.57 $121.05 $117.55 15,792,572
2019-04-12 $120.64 $120.98 $120.37 $120.95 $117.45 19,745,143
2019-04-11 $120.54 $120.85 $119.92 $120.33 $116.85 14,209,121
2019-04-10 $119.76 $120.35 $119.54 $120.19 $116.71 16,477,169
2019-04-09 $118.63 $119.54 $118.58 $119.28 $115.83 17,611,981
2019-04-08 $119.81 $120.02 $118.64 $119.93 $116.46 15,116,186
2019-04-05 $119.39 $120.23 $119.37 $119.89 $116.42 15,826,245
2019-04-04 $120.10 $120.23 $118.38 $119.36 $115.91 20,112,848
2019-04-03 $119.86 $120.43 $119.15 $119.97 $116.50 22,860,744
2019-04-02 $119.06 $119.48 $118.52 $119.19 $115.74 18,142,297
2019-04-01 $118.95 $119.11 $118.10 $119.02 $115.58 22,789,103
2019-03-29 $118.07 $118.32 $116.96 $117.94 $114.53 25,399,752
2019-03-28 $117.44 $117.58 $116.13 $116.93 $113.55 18,334,755
2019-03-27 $117.88 $118.21 $115.52 $116.77 $113.39 22,733,427
2019-03-26 $118.62 $118.71 $116.85 $117.91 $114.50 26,097,665
2019-03-25 $116.56 $118.01 $116.32 $117.66 $114.26 27,067,117
2019-03-22 $119.50 $119.59 $117.04 $117.05 $113.66 33,624,528
2019-03-21 $117.14 $120.82 $117.09 $120.22 $116.74 29,854,446
2019-03-20 $117.39 $118.75 $116.71 $117.52 $114.12 28,113,343
2019-03-19 $118.09 $118.44 $116.99 $117.65 $114.25 37,588,697
2019-03-18 $116.17 $117.61 $116.05 $117.57 $114.17 31,207,596
2019-03-15 $115.34 $117.25 $114.59 $115.91 $112.56 54,630,661
2019-03-14 $114.54 $115.20 $114.33 $114.59 $111.27 30,763,367
2019-03-13 $114.13 $115.00 $113.78 $114.50 $111.19 35,513,771
2019-03-12 $112.82 $113.99 $112.65 $113.62 $110.33 26,132,717
2019-03-11 $110.99 $112.95 $110.98 $112.83 $109.57 26,491,618
2019-03-08 $109.16 $110.71 $108.80 $110.51 $107.31 22,818,430
2019-03-07 $111.40 $111.55 $109.87 $110.39 $107.20 25,338,954
2019-03-06 $111.87 $112.66 $111.43 $111.75 $108.52 17,686,996
2019-03-05 $112.25 $112.39 $111.23 $111.70 $108.47 19,538,318
2019-03-04 $113.02 $113.25 $110.80 $112.26 $109.01 26,608,014
2019-03-01 $112.89 $113.02 $111.67 $112.53 $109.27 23,501,169
2019-02-28 $112.04 $112.88 $111.73 $112.03 $108.79 29,083,934
2019-02-27 $111.69 $112.36 $110.88 $112.17 $108.92 21,487,062
2019-02-26 $111.26 $113.24 $111.17 $112.36 $109.11 21,536,733
2019-02-25 $111.76 $112.18 $111.26 $111.59 $108.36 23,750,599
2019-02-22 $110.05 $111.20 $109.82 $110.97 $107.76 27,763,218
2019-02-21 $106.90 $109.48 $106.87 $109.41 $106.24 29,063,231
2019-02-20 $107.86 $107.94 $106.29 $107.15 $104.05 21,607,671
2019-02-19 $107.79 $108.66 $107.78 $108.17 $104.59 18,038,460
2019-02-15 $107.91 $108.30 $107.36 $108.22 $104.64 26,606,886
2019-02-14 $106.31 $107.29 $105.66 $106.90 $103.36 21,784,703
2019-02-13 $107.50 $107.78 $106.71 $106.81 $103.28 18,394,869
2019-02-12 $106.14 $107.14 $105.48 $106.89 $103.35 25,056,595
2019-02-11 $106.20 $106.58 $104.97 $105.25 $101.77 18,914,123
2019-02-08 $104.39 $105.78 $104.26 $105.67 $102.17 21,461,093
2019-02-07 $105.19 $105.59 $104.29 $105.27 $101.79 29,760,697
2019-02-06 $107.00 $107.00 $105.53 $106.03 $102.52 20,609,759
2019-02-05 $106.06 $107.27 $105.96 $107.22 $103.67 27,325,365
2019-02-04 $102.87 $105.80 $102.77 $105.74 $102.24 31,315,282
2019-02-01 $103.78 $104.10 $102.35 $102.78 $99.38 35,535,690
2019-01-31 $103.80 $105.22 $103.18 $104.43 $100.98 55,636,391
2019-01-30 $104.62 $106.38 $104.33 $106.38 $102.86 49,471,866
2019-01-29 $104.88 $104.97 $102.17 $102.94 $99.53 31,490,547
2019-01-28 $106.26 $106.48 $104.66 $105.08 $101.60 29,476,719
2019-01-25 $107.24 $107.88 $106.20 $107.17 $103.62 31,218,193
2019-01-24 $106.86 $107.00 $105.34 $106.20 $102.69 23,164,838
2019-01-23 $106.12 $107.04 $105.34 $106.71 $103.18 25,874,294
2019-01-22 $106.75 $107.10 $104.86 $105.68 $102.18 32,371,253
2019-01-18 $107.46 $107.90 $105.91 $107.71 $104.15 37,427,587
2019-01-17 $105.00 $106.63 $104.76 $106.12 $102.61 28,393,015
2019-01-16 $105.26 $106.26 $104.96 $105.38 $101.89 29,853,865
2019-01-15 $102.51 $105.05 $101.88 $105.01 $101.54 31,587,616
2019-01-14 $101.90 $102.87 $101.26 $102.05 $98.67 28,437,079
2019-01-11 $103.19 $103.44 $101.64 $102.80 $99.40 28,314,202
2019-01-10 $103.22 $103.75 $102.38 $103.60 $100.17 30,067,556
2019-01-09 $103.86 $104.88 $103.24 $104.27 $100.82 32,280,840
2019-01-08 $103.04 $103.97 $101.71 $102.80 $99.40 31,514,415
2019-01-07 $101.64 $103.27 $100.98 $102.06 $98.68 35,656,136
2019-01-04 $99.72 $102.51 $98.93 $101.93 $98.56 44,060,620
2019-01-03 $100.10 $100.19 $97.20 $97.40 $94.18 42,578,410
2019-01-02 $99.55 $101.75 $98.94 $101.12 $97.77 35,329,345
2018-12-31 $101.29 $102.40 $100.44 $101.57 $98.21 33,173,765
2018-12-28 $102.09 $102.41 $99.52 $100.39 $97.07 38,169,312
2018-12-27 $99.30 $101.19 $96.40 $101.18 $97.83 49,498,509
2018-12-26 $95.14 $100.69 $93.96 $100.56 $97.23 51,634,793
2018-12-24 $97.68 $97.97 $93.98 $94.13 $91.02 43,935,192
2018-12-21 $101.63 $103.00 $97.46 $98.23 $94.98 111,242,070
2018-12-20 $103.05 $104.31 $98.78 $101.51 $98.15 70,334,184
2018-12-19 $103.65 $106.88 $101.35 $103.69 $100.26 68,198,186
2018-12-18 $103.75 $104.51 $102.52 $103.97 $100.53 49,319,196
2018-12-17 $105.41 $105.80 $101.71 $102.89 $99.49 56,957,314
2018-12-14 $108.25 $109.26 $105.50 $106.03 $102.52 47,043,136
2018-12-13 $109.58 $110.87 $108.63 $109.45 $105.83 31,333,362
2018-12-12 $110.89 $111.27 $109.04 $109.08 $105.47 36,183,020
2018-12-11 $109.80 $110.95 $107.44 $108.59 $105.00 42,381,947
2018-12-10 $104.80 $107.98 $103.89 $107.59 $104.03 40,801,525
2018-12-07 $108.38 $109.45 $104.30 $104.82 $101.35 45,044,937
2018-12-06 $105.82 $109.24 $105.00 $109.19 $105.58 49,107,431
2018-12-04 $111.94 $112.64 $108.21 $108.52 $104.93 45,196,984
2018-12-03 $113.00 $113.42 $110.73 $112.09 $108.38 34,732,772
2018-11-30 $110.70 $110.97 $109.36 $110.89 $107.22 33,665,624
2018-11-29 $110.33 $111.12 $109.03 $110.19 $106.54 28,123,195
2018-11-28 $107.89 $111.33 $107.86 $111.12 $107.44 46,788,461
2018-11-27 $106.27 $107.33 $105.36 $107.14 $103.60 29,124,486
2018-11-26 $104.79 $106.63 $104.58 $106.47 $102.95 32,336,165
2018-11-23 $102.17 $103.81 $102.00 $103.07 $99.66 13,823,099
2018-11-21 $103.60 $104.43 $102.24 $103.11 $99.70 28,130,621
2018-11-20 $101.80 $102.97 $99.35 $101.71 $98.35 64,052,457
2018-11-19 $108.27 $108.56 $103.55 $104.62 $101.16 44,773,899
2018-11-16 $107.08 $108.88 $106.80 $108.29 $104.71 33,502,121
2018-11-15 $104.99 $107.80 $103.91 $107.28 $103.73 38,505,165
2018-11-14 $108.10 $108.26 $104.47 $104.97 $101.50 39,495,141
2018-11-13 $107.55 $108.74 $106.64 $106.94 $102.95 35,374,583
2018-11-12 $109.42 $109.96 $106.10 $106.87 $102.88 33,621,807
2018-11-09 $110.85 $111.45 $108.76 $109.57 $105.48 32,039,223
2018-11-08 $111.80 $112.21 $110.91 $111.75 $107.58 25,644,105
2018-11-07 $109.44 $112.24 $109.40 $111.96 $107.78 37,901,704
2018-11-06 $107.38 $108.84 $106.28 $107.72 $103.70 24,340,248
2018-11-05 $106.37 $107.74 $105.90 $107.51 $103.50 27,922,144
2018-11-02 $106.48 $107.32 $104.98 $106.16 $102.20 37,680,194
2018-11-01 $107.05 $107.32 $105.53 $105.92 $101.97 33,384,201
2018-10-31 $105.44 $108.14 $105.39 $106.81 $102.83 51,062,383
2018-10-30 $103.66 $104.38 $100.11 $103.73 $99.86 65,350,878
2018-10-29 $108.11 $108.70 $101.63 $103.85 $99.98 55,162,001
2018-10-26 $105.69 $108.75 $104.76 $106.96 $102.97 55,523,104
2018-10-25 $106.55 $109.27 $106.15 $108.30 $104.26 61,646,819
2018-10-24 $108.41 $108.49 $101.59 $102.32 $98.50 63,897,759
2018-10-23 $107.77 $108.97 $105.11 $108.10 $104.07 43,770,429
2018-10-22 $109.32 $110.54 $108.24 $109.63 $105.54 26,545,607
2018-10-19 $108.93 $110.86 $108.21 $108.66 $104.61 32,785,475
2018-10-18 $110.10 $110.53 $107.83 $108.50 $104.45 32,506,192
2018-10-17 $111.68 $111.81 $109.55 $110.71 $106.58 26,548,243
2018-10-16 $109.54 $111.41 $108.95 $111.00 $106.86 31,610,164
2018-10-15 $108.91 $109.48 $106.95 $107.60 $103.59 32,068,103
2018-10-12 $109.01 $111.24 $107.12 $109.57 $105.48 47,742,109
2018-10-11 $105.35 $108.93 $104.20 $105.91 $101.96 63,904,282
2018-10-10 $111.24 $111.50 $105.79 $106.16 $102.20 61,376,300
2018-10-09 $111.14 $113.08 $110.80 $112.26 $108.07 26,198,594
2018-10-08 $111.66 $112.03 $109.34 $110.85 $106.72 29,640,588
2018-10-05 $112.63 $113.17 $110.64 $112.13 $107.95 29,068,859
2018-10-04 $114.61 $114.76 $111.63 $112.79 $108.58 34,821,717
2018-10-03 $115.42 $116.18 $114.93 $115.17 $110.87 16,648,018
2018-10-02 $115.30 $115.84 $114.44 $115.15 $110.85 20,787,239
2018-10-01 $114.75 $115.68 $114.73 $115.61 $111.30 18,883,079
2018-09-28 $114.19 $114.57 $113.68 $114.37 $110.10 21,647,811
2018-09-27 $114.78 $114.91 $114.20 $114.41 $110.14 19,091,299
2018-09-26 $114.47 $115.06 $113.74 $113.98 $109.73 19,352,025
2018-09-25 $114.80 $115.10 $113.75 $114.45 $110.18 22,668,014
2018-09-24 $113.03 $114.90 $112.22 $114.67 $110.39 27,334,460
2018-09-21 $114.00 $115.29 $113.51 $114.26 $110.00 71,229,698
2018-09-20 $112.28 $113.80 $111.93 $113.57 $109.33 23,714,512
2018-09-19 $113.05 $113.32 $111.04 $111.70 $107.53 21,728,429
2018-09-18 $112.19 $113.70 $111.72 $113.21 $108.99 22,170,934
2018-09-17 $113.69 $113.70 $111.86 $112.14 $107.96 20,736,516
2018-09-14 $113.36 $113.73 $112.44 $113.37 $109.14 19,122,349
2018-09-13 $112.12 $113.73 $112.12 $112.91 $108.70 26,055,620
2018-09-12 $111.43 $111.85 $110.51 $111.71 $107.54 18,891,064
2018-09-11 $108.90 $111.59 $108.89 $111.24 $107.09 24,301,774
2018-09-10 $108.84 $109.64 $108.36 $109.38 $105.30 20,727,906
2018-09-07 $108.23 $108.72 $107.23 $108.21 $104.17 22,498,646
2018-09-06 $108.25 $108.99 $107.51 $108.74 $104.68 23,477,624
2018-09-05 $111.01 $111.42 $108.10 $108.49 $104.44 32,872,352
2018-09-04 $110.85 $111.96 $110.22 $111.71 $107.54 22,634,641
2018-08-31 $111.69 $112.78 $111.52 $112.33 $108.14 23,222,713
2018-08-30 $111.67 $112.61 $111.44 $111.95 $107.77 22,798,702
2018-08-29 $110.45 $112.03 $110.27 $112.02 $107.84 20,818,044
2018-08-28 $109.94 $110.50 $109.79 $110.26 $106.15 19,151,528
2018-08-27 $109.27 $109.64 $108.51 $109.60 $105.51 19,662,331
2018-08-24 $107.67 $108.56 $107.56 $108.40 $104.36 17,234,020
2018-08-23 $107.15 $108.18 $106.87 $107.56 $103.55 18,167,723
2018-08-22 $105.85 $107.34 $105.78 $107.06 $103.07 18,000,639
2018-08-21 $106.92 $107.35 $105.85 $105.98 $102.03 22,881,861
2018-08-20 $107.51 $107.90 $106.48 $106.87 $102.88 17,914,201
2018-08-17 $107.36 $107.90 $106.69 $107.58 $103.57 18,061,512
2018-08-16 $108.30 $108.86 $107.30 $107.64 $103.62 21,384,289
2018-08-15 $108.49 $108.99 $106.82 $107.66 $103.64 29,982,806
2018-08-14 $108.56 $109.75 $108.04 $109.56 $105.06 16,788,314
2018-08-13 $109.24 $109.58 $108.10 $108.21 $103.77 18,474,884
2018-08-10 $109.42 $109.69 $108.38 $109.00 $104.53 18,183,724
2018-08-09 $109.71 $110.16 $109.60 $109.67 $105.17 13,677,211
2018-08-08 $109.33 $109.75 $108.76 $109.49 $105.00 15,487,502
2018-08-07 $108.56 $109.10 $108.17 $108.88 $104.41 16,080,214
2018-08-06 $108.12 $108.42 $107.56 $108.13 $103.69 20,265,947
2018-08-03 $107.80 $108.05 $106.82 $108.04 $103.61 18,659,599
2018-08-02 $105.40 $108.09 $104.84 $107.57 $103.16 26,104,258
2018-08-01 $106.03 $106.45 $105.42 $106.28 $101.92 23,628,699
2018-07-31 $106.49 $106.72 $105.38 $106.08 $101.73 27,655,152
2018-07-30 $107.19 $107.53 $104.76 $105.37 $101.05 34,668,327
2018-07-27 $110.18 $110.18 $106.14 $107.68 $103.26 37,005,292
2018-07-26 $110.74 $111.00 $109.50 $109.62 $105.12 31,372,110
2018-07-25 $107.96 $111.15 $107.60 $110.83 $106.28 30,798,058
2018-07-24 $108.57 $108.82 $107.26 $107.66 $103.24 26,316,619
2018-07-23 $106.30 $108.14 $106.13 $107.97 $103.54 29,706,955
2018-07-20 $108.08 $108.20 $106.08 $106.27 $101.91 56,038,827
2018-07-19 $104.93 $105.31 $103.89 $104.40 $100.12 40,171,646
2018-07-18 $105.94 $106.05 $104.72 $105.12 $100.81 29,493,927
2018-07-17 $104.61 $106.50 $104.32 $105.95 $101.60 25,901,726
2018-07-16 $105.40 $105.82 $104.52 $104.91 $100.60 21,786,912
2018-07-13 $104.37 $105.60 $104.09 $105.43 $101.10 24,653,500
2018-07-12 $102.77 $104.41 $102.73 $104.19 $99.91 24,335,929
2018-07-11 $101.15 $102.34 $101.10 $101.98 $97.79 19,644,648
2018-07-10 $102.00 $102.51 $101.86 $102.12 $97.93 19,293,140
2018-07-09 $101.65 $102.25 $101.25 $101.85 $97.67 18,211,980
2018-07-06 $99.89 $101.43 $99.67 $101.16 $97.01 19,234,627
2018-07-05 $99.50 $99.92 $99.03 $99.76 $95.67 18,977,402
2018-07-03 $100.48 $100.63 $98.94 $99.05 $94.98 14,670,275
2018-07-02 $98.10 $100.06 $98.00 $100.01 $95.91 19,564,521
2018-06-29 $98.93 $99.91 $98.33 $98.61 $94.56 28,053,214
2018-06-28 $97.38 $99.11 $97.26 $98.63 $94.58 26,650,671
2018-06-27 $99.58 $100.02 $97.40 $97.54 $93.54 31,298,386
2018-06-26 $98.82 $100.08 $98.75 $99.08 $95.01 26,897,244
2018-06-25 $100.00 $100.11 $97.30 $98.39 $94.35 35,433,333
2018-06-22 $100.41 $100.77 $99.63 $100.41 $96.29 38,923,105
2018-06-21 $102.08 $102.46 $100.88 $101.14 $96.99 23,198,188
2018-06-20 $101.37 $102.52 $101.12 $101.87 $97.69 26,180,792
2018-06-19 $99.65 $101.00 $99.50 $100.86 $96.72 28,653,087
2018-06-18 $100.01 $101.11 $99.42 $100.86 $96.72 23,586,037
2018-06-15 $101.51 $101.53 $100.07 $100.13 $96.02 65,738,585
2018-06-14 $101.65 $102.03 $101.00 $101.42 $97.26 25,691,811
2018-06-13 $101.72 $102.01 $100.56 $100.85 $96.71 29,492,875
2018-06-12 $101.10 $101.45 $100.75 $101.31 $97.15 18,325,228
2018-06-11 $101.01 $101.59 $100.67 $101.05 $96.90 23,490,894
2018-06-08 $101.09 $101.95 $100.54 $101.63 $97.46 22,165,128
2018-06-07 $102.65 $102.69 $100.38 $100.88 $96.74 28,232,197
2018-06-06 $102.48 $102.60 $101.90 $102.49 $98.28 21,122,917
2018-06-05 $102.00 $102.33 $101.53 $102.19 $98.00 23,514,402
2018-06-04 $101.26 $101.86 $100.85 $101.67 $97.50 27,281,623
2018-06-01 $99.28 $100.86 $99.17 $100.79 $96.65 28,655,624
2018-05-31 $99.29 $99.99 $98.61 $98.84 $94.78 34,140,891
2018-05-30 $98.31 $99.25 $97.91 $98.95 $94.89 22,158,528
2018-05-29 $97.84 $98.88 $97.23 $98.01 $93.99 28,670,981
2018-05-25 $98.30 $98.98 $97.86 $98.36 $94.32 18,363,918
2018-05-24 $98.73 $98.94 $96.81 $98.31 $94.28 26,649,287
2018-05-23 $96.71 $98.73 $96.32 $98.66 $94.61 21,251,222
2018-05-22 $97.68 $98.17 $97.20 $97.50 $93.50 15,441,189
2018-05-21 $97.00 $98.01 $96.80 $97.60 $93.59 19,422,467
2018-05-18 $96.01 $96.93 $96.01 $96.36 $92.41 17,865,840
2018-05-17 $96.76 $97.54 $95.83 $96.18 $92.23 17,246,716
2018-05-16 $97.36 $97.40 $96.62 $97.15 $93.16 17,384,742
2018-05-15 $97.24 $97.85 $96.34 $97.32 $92.92 24,594,010
2018-05-14 $97.92 $98.69 $97.31 $98.03 $93.60 19,454,124
2018-05-11 $97.80 $97.87 $97.04 $97.70 $93.29 16,778,316
2018-05-10 $97.46 $97.95 $97.05 $97.91 $93.49 22,388,119
2018-05-09 $96.01 $96.97 $95.05 $96.94 $92.56 27,327,410
2018-05-08 $95.85 $96.16 $95.06 $95.81 $91.48 23,484,589
2018-05-07 $95.17 $96.71 $95.10 $96.22 $91.87 24,242,019
2018-05-04 $93.32 $95.37 $92.92 $95.16 $90.86 22,531,325
2018-05-03 $92.96 $94.93 $92.45 $94.07 $89.82 31,142,497
2018-05-02 $94.99 $95.17 $93.19 $93.51 $89.29 27,471,002
2018-05-01 $93.21 $95.29 $92.79 $95.00 $90.71 31,408,927
2018-04-30 $96.33 $96.40 $93.15 $93.52 $89.30 41,523,605
2018-04-27 $97.60 $97.90 $93.91 $95.82 $91.49 48,272,780
2018-04-26 $93.55 $95.15 $93.10 $94.26 $90.00 42,529,043
2018-04-25 $93.30 $93.30 $90.28 $92.31 $88.14 33,729,257
2018-04-24 $96.24 $96.47 $92.41 $93.12 $88.91 34,524,799
2018-04-23 $95.74 $96.29 $94.63 $95.35 $91.04 22,331,829
2018-04-20 $95.91 $96.11 $94.05 $95.00 $90.71 31,154,377
2018-04-19 $96.44 $97.07 $95.34 $96.11 $91.77 23,552,541
2018-04-18 $96.22 $96.72 $95.52 $96.44 $92.08 21,043,287
2018-04-17 $95.00 $96.54 $94.88 $96.07 $91.73 26,771,000
2018-04-16 $94.07 $94.66 $93.42 $94.17 $89.92 20,288,083
2018-04-13 $94.05 $94.18 $92.44 $93.08 $88.88 23,346,063
2018-04-12 $92.43 $94.16 $92.43 $93.58 $89.35 26,758,879
2018-04-11 $92.01 $93.29 $91.48 $91.86 $87.71 24,872,110
2018-04-10 $92.39 $93.28 $91.64 $92.88 $88.68 26,939,883
2018-04-09 $91.04 $93.17 $90.62 $90.77 $86.67 31,533,943
2018-04-06 $91.49 $92.46 $89.48 $90.23 $86.15 38,026,000
2018-04-05 $92.44 $93.07 $91.40 $92.38 $88.21 29,771,881
2018-04-04 $87.85 $92.76 $87.73 $92.33 $88.16 35,559,956
2018-04-03 $89.58 $90.05 $87.89 $89.71 $85.66 37,213,837
2018-04-02 $90.47 $90.88 $87.51 $88.52 $84.52 48,515,417
2018-03-29 $90.18 $92.29 $88.40 $91.27 $87.15 45,867,548
2018-03-28 $89.82 $91.23 $88.87 $89.39 $85.35 52,501,146
2018-03-27 $94.94 $95.14 $88.51 $89.47 $85.43 53,704,562
2018-03-26 $90.61 $94.00 $90.40 $93.78 $89.54 55,031,149
2018-03-23 $89.50 $90.46 $87.08 $87.18 $83.24 42,159,397
2018-03-22 $91.27 $91.75 $89.66 $89.79 $85.73 37,578,166
2018-03-21 $92.93 $94.05 $92.21 $92.48 $88.30 23,753,263
2018-03-20 $93.05 $93.77 $93.00 $93.13 $88.92 21,787,780
2018-03-19 $93.74 $93.90 $92.11 $92.89 $88.69 31,752,589
2018-03-16 $94.68 $95.38 $93.92 $94.60 $90.33 47,329,521
2018-03-15 $93.53 $94.58 $92.83 $94.18 $89.93 26,279,014
2018-03-14 $95.12 $95.41 $93.50 $93.85 $89.61 31,576,898
2018-03-13 $97.00 $97.24 $93.97 $94.41 $90.15 34,445,391
2018-03-12 $96.50 $97.21 $96.04 $96.77 $92.40 25,333,720
2018-03-09 $95.29 $96.54 $95.00 $96.54 $92.18 36,145,524
2018-03-08 $94.27 $95.10 $93.77 $94.43 $90.16 24,861,307
2018-03-07 $93.16 $93.94 $92.43 $93.86 $89.62 26,716,127
2018-03-06 $94.34 $94.49 $92.94 $93.32 $89.10 22,175,776
2018-03-05 $92.34 $94.27 $92.26 $93.64 $89.41 23,901,578
2018-03-02 $91.58 $93.15 $90.86 $93.05 $88.85 32,830,389
2018-03-01 $93.99 $94.57 $91.84 $92.85 $88.66 37,135,561
2018-02-28 $94.84 $95.71 $93.63 $93.77 $89.53 29,314,525
2018-02-27 $95.74 $95.84 $94.20 $94.20 $89.95 25,540,755
2018-02-26 $94.40 $95.45 $94.25 $95.42 $91.11 29,760,276
2018-02-23 $93.60 $94.07 $92.36 $94.06 $89.81 25,779,955
2018-02-22 $92.05 $92.73 $91.36 $91.73 $87.59 22,723,756
2018-02-21 $92.98 $93.36 $91.49 $91.49 $87.36 26,081,953
2018-02-20 $91.48 $93.06 $91.01 $92.72 $88.53 30,107,057
2018-02-16 $92.45 $93.50 $91.80 $92.00 $87.84 30,188,535
2018-02-15 $91.21 $92.72 $90.62 $92.66 $88.47 27,407,914
2018-02-14 $88.51 $90.99 $88.41 $90.81 $86.71 34,314,101
2018-02-13 $88.93 $90.00 $87.80 $89.83 $85.38 26,200,053
2018-02-12 $88.74 $89.78 $87.93 $89.13 $84.71 35,501,368
2018-02-09 $86.30 $88.93 $83.83 $88.18 $83.81 57,408,480
2018-02-08 $89.71 $89.88 $84.76 $85.01 $80.80 47,485,202
2018-02-07 $90.49 $91.77 $89.20 $89.61 $85.17 40,340,551
2018-02-06 $86.89 $91.48 $85.25 $91.33 $86.80 66,157,030
2018-02-05 $90.56 $93.24 $88.00 $88.00 $83.64 42,253,469
2018-02-02 $93.64 $93.97 $91.50 $91.78 $87.23 47,076,959
2018-02-01 $94.79 $96.07 $93.58 $94.26 $89.59 46,645,657
2018-01-31 $93.75 $95.40 $93.51 $95.01 $90.30 44,284,284
2018-01-30 $93.30 $93.66 $92.10 $92.74 $88.14 34,153,798
2018-01-29 $95.14 $95.45 $93.72 $93.92 $89.26 30,409,620
2018-01-26 $93.12 $94.06 $92.58 $94.06 $89.40 26,348,999
2018-01-25 $92.47 $93.24 $91.93 $92.33 $87.75 23,983,094
2018-01-24 $92.55 $93.43 $91.58 $91.82 $87.27 32,107,765
2018-01-23 $91.90 $92.30 $91.54 $91.90 $87.34 22,283,365
2018-01-22 $90.00 $91.62 $89.74 $91.61 $87.07 23,190,700
2018-01-19 $90.14 $90.61 $89.66 $90.00 $85.54 34,896,964
2018-01-18 $89.80 $90.67 $89.66 $90.10 $85.63 22,931,303
2018-01-17 $89.08 $90.28 $88.75 $90.14 $85.67 24,659,472
2018-01-16 $90.10 $90.79 $88.01 $88.35 $83.97 35,945,428
2018-01-12 $88.67 $89.78 $88.45 $89.60 $85.16 24,000,439
2018-01-11 $88.13 $88.13 $87.24 $88.08 $83.71 16,529,868
2018-01-10 $87.86 $88.19 $87.41 $87.82 $83.47 18,129,153
2018-01-09 $88.65 $88.73 $87.86 $88.22 $83.85 19,390,427
2018-01-08 $88.20 $88.58 $87.60 $88.28 $83.90 20,293,930
2018-01-05 $87.66 $88.41 $87.43 $88.19 $83.82 22,526,563
2018-01-04 $86.59 $87.66 $86.57 $87.11 $82.79 21,145,985
2018-01-03 $86.06 $86.51 $85.97 $86.35 $82.07 24,173,064
2018-01-02 $86.13 $86.31 $85.50 $85.95 $81.69 21,993,101
2017-12-29 $85.63 $86.05 $85.50 $85.54 $81.30 18,162,779
2017-12-28 $85.90 $85.93 $85.55 $85.72 $81.47 9,872,795
2017-12-27 $85.65 $85.98 $85.22 $85.71 $81.46 13,000,828
2017-12-26 $85.31 $85.53 $85.03 $85.40 $81.17 9,737,412
2017-12-22 $85.40 $85.63 $84.92 $85.51 $81.27 14,033,977
2017-12-21 $86.05 $86.10 $85.40 $85.50 $81.26 16,638,402
2017-12-20 $86.20 $86.30 $84.71 $85.52 $81.28 23,425,009
2017-12-19 $86.35 $86.35 $85.27 $85.83 $81.58 23,241,979
2017-12-18 $87.12 $87.50 $86.23 $86.38 $82.10 21,551,076
2017-12-15 $85.26 $87.09 $84.88 $86.85 $82.55 52,430,167
2017-12-14 $85.43 $85.87 $84.53 $84.69 $80.49 19,080,106
2017-12-13 $85.74 $86.00 $85.17 $85.35 $81.12 21,307,911
2017-12-12 $85.31 $86.05 $85.08 $85.58 $81.34 23,534,946
2017-12-11 $84.29 $85.37 $84.12 $85.23 $81.01 19,909,119
2017-12-08 $83.63 $84.58 $83.33 $84.16 $79.99 23,825,056
2017-12-07 $82.54 $82.80 $82.00 $82.49 $78.40 20,378,114
2017-12-06 $81.55 $83.14 $81.43 $82.78 $78.68 24,821,403
2017-12-05 $81.34 $82.68 $80.98 $81.59 $77.55 25,512,120
2017-12-04 $84.42 $84.43 $80.70 $81.08 $77.06 37,977,732
2017-12-01 $83.60 $84.81 $83.22 $84.26 $80.08 29,387,325
2017-11-30 $83.51 $84.52 $83.34 $84.17 $80.00 32,998,408
2017-11-29 $84.71 $84.92 $83.18 $83.34 $79.21 27,358,477
2017-11-28 $84.07 $85.06 $84.02 $84.88 $80.67 21,162,639
2017-11-27 $83.31 $83.98 $83.30 $83.87 $79.71 17,603,760
2017-11-24 $83.01 $83.43 $82.78 $83.26 $79.13 7,425,503
2017-11-22 $83.83 $83.90 $83.04 $83.11 $78.99 20,213,704
2017-11-21 $82.74 $83.84 $82.74 $83.72 $79.57 21,237,454
2017-11-20 $82.40 $82.59 $82.25 $82.53 $78.44 16,072,495
2017-11-17 $83.12 $83.12 $82.24 $82.40 $78.32 21,715,498
2017-11-16 $83.10 $83.42 $82.94 $83.20 $79.08 20,659,209
2017-11-15 $83.47 $83.69 $82.69 $82.98 $78.87 19,097,333
2017-11-14 $83.50 $84.10 $82.98 $84.05 $79.48 18,604,034
2017-11-13 $83.66 $83.94 $83.46 $83.93 $79.37 14,080,820
2017-11-10 $83.79 $84.10 $83.23 $83.87 $79.31 19,340,435
2017-11-09 $84.11 $84.27 $82.90 $84.09 $79.52 20,924,172
2017-11-08 $84.14 $84.61 $83.83 $84.56 $79.96 17,593,880
2017-11-07 $84.77 $84.90 $83.93 $84.27 $79.69 17,152,583
2017-11-06 $84.20 $84.70 $84.08 $84.47 $79.88 19,039,847
2017-11-03 $84.08 $84.54 $83.40 $84.14 $79.57 17,569,120
2017-11-02 $83.35 $84.46 $83.12 $84.05 $79.48 23,822,964
2017-11-01 $83.68 $83.76 $82.88 $83.18 $78.66 22,039,635
2017-10-31 $84.36 $84.36 $83.11 $83.18 $78.66 26,728,947
2017-10-30 $83.70 $84.33 $83.11 $83.89 $79.33 31,291,801
2017-10-27 $84.37 $86.20 $83.61 $83.81 $79.25 70,877,350
2017-10-26 $79.20 $79.42 $78.75 $78.76 $74.48 29,181,652
2017-10-25 $78.58 $79.10 $78.01 $78.63 $74.36 19,714,512
2017-10-24 $78.90 $79.20 $78.46 $78.86 $74.57 16,613,928
2017-10-23 $78.99 $79.34 $78.76 $78.83 $74.55 20,479,731
2017-10-20 $78.32 $78.97 $78.22 $78.81 $74.53 22,517,092
2017-10-19 $77.57 $77.93 $77.35 $77.91 $73.68 14,982,129
2017-10-18 $77.67 $77.85 $77.37 $77.61 $73.39 13,147,124
2017-10-17 $77.47 $77.62 $77.25 $77.59 $73.37 15,953,665
2017-10-16 $77.42 $77.81 $77.35 $77.65 $73.43 12,331,147
2017-10-13 $77.59 $77.87 $77.29 $77.49 $73.28 15,250,772
2017-10-12 $76.49 $77.29 $76.37 $77.12 $72.93 16,778,148
2017-10-11 $76.36 $76.46 $75.95 $76.42 $72.27 14,780,652
2017-10-10 $76.33 $76.63 $76.14 $76.29 $72.14 13,734,627
2017-10-09 $75.97 $76.55 $75.86 $76.29 $72.14 11,364,275
2017-10-06 $75.67 $76.03 $75.54 $76.00 $71.87 13,692,791
2017-10-05 $75.22 $76.12 $74.96 $75.97 $71.84 20,656,238
2017-10-04 $74.00 $74.72 $73.71 $74.69 $70.63 13,287,346
2017-10-03 $74.67 $74.88 $74.20 $74.26 $70.22 11,935,853
2017-10-02 $74.71 $75.01 $74.30 $74.61 $70.55 15,210,338
2017-09-29 $73.94 $74.54 $73.88 $74.49 $70.44 16,700,435
2017-09-28 $73.54 $73.97 $73.31 $73.87 $69.86 10,814,063
2017-09-27 $73.55 $74.17 $73.17 $73.85 $69.84 18,934,048
2017-09-26 $73.67 $73.81 $72.99 $73.26 $69.28 17,105,469
2017-09-25 $74.09 $74.25 $72.92 $73.26 $69.28 23,502,422
2017-09-22 $73.99 $74.51 $73.85 $74.41 $70.37 13,969,937
2017-09-21 $75.11 $75.24 $74.11 $74.21 $70.18 19,038,998
2017-09-20 $75.35 $75.55 $74.31 $74.94 $70.87 20,415,084
2017-09-19 $75.21 $75.71 $75.01 $75.44 $71.34 15,606,870
2017-09-18 $75.23 $75.97 $75.04 $75.16 $71.07 22,730,355
2017-09-15 $74.83 $75.39 $74.07 $75.31 $71.22 37,901,927
2017-09-14 $75.00 $75.49 $74.52 $74.77 $70.71 15,373,384
2017-09-13 $74.93 $75.23 $74.55 $75.21 $71.12 12,998,629
2017-09-12 $74.76 $75.24 $74.37 $74.68 $70.62 14,003,880
2017-09-11 $74.31 $74.95 $74.31 $74.76 $70.70 17,428,067
2017-09-08 $74.33 $74.44 $73.84 $73.98 $69.96 14,474,383
2017-09-07 $73.68 $74.60 $73.60 $74.34 $70.30 17,165,518
2017-09-06 $73.74 $74.04 $73.35 $73.40 $69.41 15,945,136
2017-09-05 $73.34 $73.89 $72.98 $73.61 $69.61 21,432,599
2017-09-01 $74.71 $74.74 $73.64 $73.94 $69.92 21,593,192
2017-08-31 $74.03 $74.96 $73.80 $74.77 $70.71 26,688,077
2017-08-30 $73.01 $74.21 $72.83 $74.01 $69.99 16,826,094
2017-08-29 $72.25 $73.16 $72.05 $73.05 $69.08 11,325,418
2017-08-28 $73.06 $73.09 $72.55 $72.83 $68.87 14,112,777
2017-08-25 $72.86 $73.35 $72.48 $72.82 $68.86 12,574,503
2017-08-24 $72.74 $72.86 $72.07 $72.69 $68.74 15,980,144
2017-08-23 $72.96 $73.15 $72.53 $72.72 $68.77 13,586,784
2017-08-22 $72.35 $73.24 $72.35 $73.16 $69.18 14,183,146
2017-08-21 $72.47 $72.48 $71.70 $72.15 $68.23 17,656,716
2017-08-18 $72.27 $72.84 $71.93 $72.49 $68.55 18,215,276
2017-08-17 $73.58 $73.87 $72.40 $72.40 $68.46 21,834,250
2017-08-16 $73.34 $74.10 $73.17 $73.65 $69.65 17,814,317
2017-08-15 $73.59 $73.59 $73.04 $73.22 $69.24 17,791,179
2017-08-14 $73.06 $73.72 $72.95 $73.59 $69.22 19,756,773
2017-08-11 $71.61 $72.70 $71.28 $72.50 $68.20 21,121,250
2017-08-10 $71.90 $72.19 $71.35 $71.41 $67.17 23,153,711
2017-08-09 $72.25 $72.51 $72.05 $72.47 $68.17 20,401,071
2017-08-08 $72.09 $73.13 $71.75 $72.79 $68.47 21,446,993
2017-08-07 $72.80 $72.90 $72.26 $72.40 $68.10 18,705,700
2017-08-04 $72.40 $73.04 $72.24 $72.68 $68.37 22,579,000
2017-08-03 $72.19 $72.44 $71.85 $72.15 $67.87 17,937,522
2017-08-02 $72.55 $72.56 $71.45 $72.26 $67.97 26,405,096
2017-08-01 $73.10 $73.42 $72.49 $72.58 $68.27 19,060,885
2017-07-31 $73.30 $73.44 $72.41 $72.70 $68.38 23,151,962
2017-07-28 $72.67 $73.31 $72.54 $73.04 $68.70 17,472,880
2017-07-27 $73.76 $74.42 $72.32 $73.16 $68.82 35,518,251
2017-07-26 $74.34 $74.38 $73.81 $74.05 $69.65 15,850,344
2017-07-25 $73.80 $74.31 $73.50 $74.19 $69.79 21,522,189
2017-07-24 $73.53 $73.75 $73.13 $73.60 $69.23 20,836,422
2017-07-21 $73.45 $74.29 $73.17 $73.79 $69.41 45,302,930
2017-07-20 $74.18 $74.30 $73.28 $74.22 $69.81 34,174,677
2017-07-19 $73.50 $74.04 $73.45 $73.86 $69.48 21,769,229
2017-07-18 $73.09 $73.39 $72.66 $73.30 $68.95 26,150,272
2017-07-17 $72.80 $73.45 $72.72 $73.35 $69.00 21,481,069
2017-07-14 $72.24 $73.27 $71.96 $72.78 $68.46 25,689,303
2017-07-13 $71.50 $72.04 $71.31 $71.77 $67.51 20,149,208
2017-07-12 $70.69 $71.28 $70.55 $71.15 $66.93 17,382,861
2017-07-11 $70.00 $70.68 $69.75 $69.99 $65.84 16,880,205
2017-07-10 $69.46 $70.25 $69.20 $69.98 $65.83 14,903,400
2017-07-07 $68.70 $69.84 $68.70 $69.46 $65.34 15,897,154
2017-07-06 $68.27 $68.78 $68.12 $68.57 $64.50 20,776,555
2017-07-05 $68.26 $69.44 $68.22 $69.08 $64.98 20,174,523
2017-07-03 $69.33 $69.60 $68.02 $68.17 $64.12 16,165,500
2017-06-30 $68.78 $69.38 $68.74 $68.93 $64.84 23,039,328
2017-06-29 $69.38 $69.49 $68.09 $68.49 $64.42 28,231,562
2017-06-28 $69.21 $69.84 $68.79 $69.80 $65.66 25,226,070
2017-06-27 $70.11 $70.18 $69.18 $69.21 $65.10 24,862,560
2017-06-26 $71.40 $71.71 $70.45 $70.53 $66.34 19,308,122
2017-06-23 $70.09 $71.25 $69.92 $71.21 $66.98 23,176,418
2017-06-22 $70.54 $70.59 $69.71 $70.26 $66.09 22,222,851
2017-06-21 $70.21 $70.62 $69.94 $70.27 $66.10 19,190,623
2017-06-20 $70.82 $70.87 $69.87 $69.91 $65.76 20,775,590
2017-06-19 $70.50 $70.95 $70.35 $70.87 $66.66 23,146,852
2017-06-16 $69.73 $70.03 $69.22 $70.00 $65.84 46,911,637
2017-06-15 $69.27 $70.21 $68.80 $69.90 $65.75 25,701,569
2017-06-14 $70.91 $71.10 $69.43 $70.27 $66.10 25,271,276
2017-06-13 $70.02 $70.82 $69.96 $70.65 $66.46 24,815,455
2017-06-12 $69.25 $69.94 $68.13 $69.78 $65.64 47,363,986
2017-06-09 $72.04 $72.08 $68.59 $70.32 $66.15 48,619,420
2017-06-08 $72.51 $72.52 $71.50 $71.95 $67.68 23,982,410
2017-06-07 $72.64 $72.77 $71.95 $72.39 $68.09 21,895,156
2017-06-06 $72.30 $72.62 $72.27 $72.52 $68.22 31,220,057
2017-06-05 $71.97 $72.89 $71.81 $72.28 $67.99 29,507,429
2017-06-02 $70.44 $71.86 $70.24 $71.76 $67.50 34,586,054
2017-06-01 $70.24 $70.61 $69.45 $70.10 $65.94 21,066,468
2017-05-31 $70.53 $70.74 $69.81 $69.84 $65.69 29,538,356
2017-05-30 $69.79 $70.41 $69.77 $70.41 $66.23 16,901,792
2017-05-26 $69.80 $70.22 $69.52 $69.96 $65.81 19,644,260
2017-05-25 $68.97 $69.88 $68.91 $69.62 $65.49 21,702,912
2017-05-24 $68.87 $68.88 $68.45 $68.77 $64.69 14,422,965
2017-05-23 $68.72 $68.75 $68.38 $68.68 $64.60 15,347,877
2017-05-22 $67.89 $68.50 $67.50 $68.45 $64.39 15,484,530
2017-05-19 $67.50 $68.10 $67.43 $67.69 $63.67 26,496,478
2017-05-18 $67.40 $68.13 $67.14 $67.71 $63.69 24,789,790
2017-05-17 $68.89 $69.10 $67.43 $67.48 $63.47 29,964,198
2017-05-16 $68.23 $69.44 $68.16 $69.41 $65.29 33,250,702
2017-05-15 $68.14 $68.48 $67.57 $68.43 $64.01 30,705,323
2017-05-12 $68.61 $68.61 $68.04 $68.38 $63.96 17,073,013
2017-05-11 $68.36 $68.73 $68.12 $68.46 $64.04 27,985,424
2017-05-10 $68.99 $69.56 $68.92 $69.31 $64.83 17,842,038
2017-05-09 $68.86 $69.28 $68.68 $69.04 $64.58 22,318,181
2017-05-08 $68.97 $69.05 $68.42 $68.94 $64.49 18,446,053
2017-05-05 $68.90 $69.03 $68.49 $69.00 $64.54 18,882,845
2017-05-04 $69.03 $69.08 $68.64 $68.81 $64.36 21,421,413
2017-05-03 $69.38 $69.38 $68.71 $69.08 $64.62 28,725,646
2017-05-02 $69.71 $69.71 $69.13 $69.30 $64.82 23,000,828
2017-05-01 $68.68 $69.55 $68.50 $69.41 $64.92 31,304,672
2017-04-28 $68.91 $69.14 $67.69 $68.46 $64.04 38,940,853
2017-04-27 $68.15 $68.38 $67.58 $68.27 $63.86 32,219,234
2017-04-26 $68.08 $68.31 $67.62 $67.83 $63.45 25,544,417
2017-04-25 $67.90 $68.04 $67.60 $67.92 $63.53 29,983,174
2017-04-24 $67.48 $67.66 $67.10 $67.53 $63.17 29,721,254
2017-04-21 $65.67 $66.70 $65.45 $66.40 $62.11 32,522,645
2017-04-20 $65.46 $65.75 $65.14 $65.50 $61.27 22,299,477
2017-04-19 $65.65 $65.75 $64.89 $65.04 $60.84 26,992,771
2017-04-18 $65.33 $65.71 $65.16 $65.39 $61.16 15,155,611
2017-04-17 $65.04 $65.49 $65.01 $65.48 $61.25 16,689,265
2017-04-13 $65.29 $65.86 $64.95 $64.95 $60.75 17,896,483
2017-04-12 $65.42 $65.51 $65.11 $65.23 $61.01 17,108,513
2017-04-11 $65.60 $65.61 $64.85 $65.48 $61.25 18,791,533
2017-04-10 $65.61 $65.82 $65.36 $65.53 $61.30 17,952,742
2017-04-07 $65.85 $65.96 $65.44 $65.68 $61.44 14,089,274
2017-04-06 $65.60 $66.06 $65.48 $65.73 $61.48 18,103,453
2017-04-05 $66.30 $66.35 $65.44 $65.56 $61.32 21,448,594
2017-04-04 $65.39 $65.81 $65.28 $65.73 $61.48 12,997,449
2017-04-03 $65.81 $65.94 $65.19 $65.55 $61.31 20,400,871
2017-03-31 $65.65 $66.19 $65.45 $65.86 $61.60 21,040,331
2017-03-30 $65.42 $65.98 $65.36 $65.71 $61.46 15,122,823
2017-03-29 $65.12 $65.50 $64.95 $65.47 $61.24 13,618,424
2017-03-28 $64.96 $65.47 $64.65 $65.29 $61.07 20,080,358
2017-03-27 $64.63 $65.22 $64.35 $65.10 $60.89 18,614,662
2017-03-24 $65.36 $65.45 $64.76 $64.98 $60.78 22,617,105
2017-03-23 $64.94 $65.24 $64.77 $64.87 $60.68 19,269,203
2017-03-22 $64.12 $65.14 $64.12 $65.03 $60.83 20,680,015
2017-03-21 $65.19 $65.50 $64.13 $64.21 $60.06 26,640,480
2017-03-20 $64.91 $65.18 $64.72 $64.93 $60.73 14,598,083
2017-03-17 $64.91 $65.24 $64.68 $64.87 $60.68 49,219,686
2017-03-16 $64.75 $64.76 $64.30 $64.64 $60.46 20,674,296
2017-03-15 $64.55 $64.92 $64.25 $64.75 $60.57 24,833,810
2017-03-14 $64.53 $64.55 $64.15 $64.41 $60.25 14,280,202
2017-03-13 $65.01 $65.20 $64.57 $64.71 $60.53 20,100,035
2017-03-10 $65.11 $65.26 $64.75 $64.93 $60.73 19,538,245
2017-03-09 $65.19 $65.20 $64.48 $64.73 $60.55 19,846,832
2017-03-08 $64.26 $65.09 $64.25 $64.99 $60.79 21,510,907
2017-03-07 $64.19 $64.78 $64.19 $64.40 $60.24 18,520,987
2017-03-06 $63.97 $64.56 $63.81 $64.27 $60.12 18,750,255
2017-03-03 $63.99 $64.28 $63.62 $64.25 $60.10 18,139,405
2017-03-02 $64.69 $64.75 $63.88 $64.01 $59.87 24,539,597
2017-03-01 $64.13 $64.99 $64.02 $64.94 $60.74 26,937,459
2017-02-28 $64.08 $64.20 $63.76 $63.98 $59.85 23,239,825
2017-02-27 $64.54 $64.54 $64.05 $64.23 $60.08 15,871,507
2017-02-24 $64.53 $64.80 $64.14 $64.62 $60.44 21,796,800
2017-02-23 $64.42 $64.73 $64.20 $64.62 $60.44 20,273,128
2017-02-22 $64.33 $64.39 $64.05 $64.36 $60.20 19,292,651
2017-02-21 $64.61 $64.95 $64.45 $64.49 $60.32 20,655,869
2017-02-17 $64.47 $64.69 $64.30 $64.62 $60.44 21,248,818
2017-02-16 $64.74 $65.24 $64.44 $64.52 $60.35 20,546,345
2017-02-15 $64.50 $64.57 $64.16 $64.53 $60.36 17,005,157
2017-02-14 $64.41 $64.72 $64.02 $64.57 $60.40 23,108,426
2017-02-13 $64.24 $64.86 $64.13 $64.72 $60.17 22,920,101
2017-02-10 $64.25 $64.30 $63.98 $64.00 $59.51 18,170,729
2017-02-09 $63.52 $64.44 $63.32 $64.06 $59.56 22,644,443
2017-02-08 $63.57 $63.81 $63.22 $63.34 $58.89 18,096,358
2017-02-07 $63.74 $63.78 $63.23 $63.43 $58.98 20,277,226
2017-02-06 $63.50 $63.65 $63.14 $63.64 $59.17 19,796,360
2017-02-03 $63.50 $63.70 $63.07 $63.68 $59.21 30,301,759
2017-02-02 $63.25 $63.41 $62.75 $63.17 $58.73 45,827,013
2017-02-01 $64.36 $64.62 $63.47 $63.58 $59.11 39,671,528
2017-01-31 $64.86 $65.15 $64.26 $64.65 $60.11 25,270,549
2017-01-30 $65.69 $65.79 $64.80 $65.13 $60.56 31,651,445
2017-01-27 $65.39 $65.91 $64.89 $65.78 $61.16 44,817,972
2017-01-26 $64.12 $64.54 $63.55 $64.27 $59.76 43,554,645
2017-01-25 $63.95 $64.10 $63.45 $63.68 $59.21 24,654,933
2017-01-24 $63.20 $63.74 $62.94 $63.52 $59.06 24,672,940
2017-01-23 $62.70 $63.12 $62.57 $62.96 $58.54 23,097,581
2017-01-20 $62.67 $62.82 $62.37 $62.74 $58.33 30,213,462
2017-01-19 $62.24 $62.98 $62.20 $62.30 $57.92 18,451,655
2017-01-18 $62.67 $62.70 $62.12 $62.50 $58.11 19,670,102
2017-01-17 $62.68 $62.70 $62.03 $62.53 $58.14 20,663,983
2017-01-13 $62.62 $62.87 $62.35 $62.70 $58.30 19,422,310
2017-01-12 $63.06 $63.40 $61.95 $62.61 $58.21 20,968,223
2017-01-11 $62.61 $63.23 $62.43 $63.19 $58.75 21,517,335
2017-01-10 $62.73 $63.07 $62.28 $62.62 $58.22 18,593,004
2017-01-09 $62.76 $63.08 $62.54 $62.64 $58.24 20,382,730
2017-01-06 $62.30 $63.15 $62.04 $62.84 $58.43 19,922,919
2017-01-05 $62.19 $62.66 $62.03 $62.30 $57.92 24,875,968
2017-01-04 $62.48 $62.75 $62.12 $62.30 $57.92 21,339,969
2017-01-03 $62.79 $62.84 $62.13 $62.58 $58.18 20,694,101
2016-12-30 $62.96 $62.99 $62.03 $62.14 $57.78 25,579,908
2016-12-29 $62.86 $63.20 $62.73 $62.90 $58.48 10,250,582
2016-12-28 $63.40 $63.40 $62.83 $62.99 $58.57 14,653,348
2016-12-27 $63.21 $64.07 $63.21 $63.28 $58.84 11,763,173
2016-12-23 $63.45 $63.54 $62.80 $63.24 $58.80 12,403,819
2016-12-22 $63.84 $64.10 $63.41 $63.55 $59.09 22,176,585
2016-12-21 $63.43 $63.70 $63.12 $63.54 $59.08 17,096,304
2016-12-20 $63.69 $63.80 $63.03 $63.54 $59.08 26,028,379
2016-12-19 $62.56 $63.77 $62.42 $63.62 $59.15 34,338,219
2016-12-16 $62.95 $62.95 $62.12 $62.30 $57.92 42,453,083
2016-12-15 $62.70 $63.15 $62.30 $62.58 $58.18 27,669,868
2016-12-14 $63.00 $63.45 $62.53 $62.68 $58.28 30,352,654
2016-12-13 $62.50 $63.42 $62.24 $62.98 $58.56 35,718,868
2016-12-12 $61.82 $62.30 $61.72 $62.17 $57.80 20,198,081
2016-12-09 $61.18 $61.99 $61.13 $61.97 $57.62 27,349,356
2016-12-08 $61.30 $61.58 $60.84 $61.01 $56.73 21,220,753
2016-12-07 $60.01 $61.38 $59.80 $61.37 $57.06 30,808,969
2016-12-06 $60.43 $60.46 $59.80 $59.95 $55.74 19,907,035
2016-12-05 $59.70 $60.59 $59.56 $60.22 $55.99 23,552,658
2016-12-02 $59.08 $59.47 $58.80 $59.25 $55.09 25,515,665
2016-12-01 $60.11 $60.15 $58.94 $59.20 $55.04 34,542,121
2016-11-30 $60.86 $61.18 $60.22 $60.26 $56.03 34,655,435
2016-11-29 $60.65 $61.41 $60.52 $61.09 $56.80 22,366,721
2016-11-28 $60.34 $61.02 $60.21 $60.61 $56.35 20,732,619
2016-11-25 $60.30 $60.53 $60.13 $60.53 $56.28 8,409,616
2016-11-23 $61.01 $61.10 $60.25 $60.40 $56.16 21,848,913
2016-11-22 $60.98 $61.26 $60.81 $61.12 $56.83 23,206,700
2016-11-21 $60.50 $60.97 $60.42 $60.86 $56.59 19,652,595
2016-11-18 $60.78 $61.14 $60.30 $60.35 $56.11 27,686,311
2016-11-17 $60.41 $60.95 $59.97 $60.64 $56.38 32,132,728
2016-11-16 $58.94 $59.66 $58.81 $59.65 $55.46 27,332,475
2016-11-15 $58.33 $59.49 $58.32 $58.87 $54.74 35,904,126
2016-11-14 $59.02 $59.08 $57.28 $58.12 $53.68 41,328,422
2016-11-11 $58.23 $59.12 $58.01 $59.02 $54.51 38,767,843
2016-11-10 $60.48 $60.49 $57.63 $58.70 $54.22 57,822,394
2016-11-09 $60.00 $60.59 $59.20 $60.17 $55.58 49,632,479
2016-11-08 $60.55 $60.78 $60.15 $60.47 $55.85 22,935,355
2016-11-07 $59.78 $60.52 $59.78 $60.42 $55.81 31,664,798
2016-11-04 $58.65 $59.28 $58.52 $58.71 $54.23 28,697,016
2016-11-03 $59.53 $59.64 $59.11 $59.21 $54.69 21,600,427
2016-11-02 $59.82 $59.93 $59.30 $59.43 $54.89 22,147,005
2016-11-01 $59.97 $60.02 $59.25 $59.80 $55.23 24,532,986
2016-10-31 $60.16 $60.42 $59.92 $59.92 $55.34 26,434,697
2016-10-28 $60.01 $60.52 $59.58 $59.87 $55.30 33,574,684
2016-10-27 $60.61 $60.83 $60.09 $60.10 $55.51 28,479,856
2016-10-26 $60.81 $61.20 $60.47 $60.63 $56.00 29,911,608
2016-10-25 $60.85 $61.37 $60.80 $60.99 $56.33 35,137,164
2016-10-24 $59.94 $61.00 $59.93 $61.00 $56.34 54,066,978
2016-10-21 $60.28 $60.45 $59.49 $59.66 $55.10 80,032,206
2016-10-20 $57.50 $57.52 $56.66 $57.25 $52.88 49,455,612
2016-10-19 $57.47 $57.84 $57.40 $57.53 $53.14 22,878,397
2016-10-18 $57.53 $57.95 $57.41 $57.66 $53.26 19,149,538
2016-10-17 $57.36 $57.46 $56.87 $57.22 $52.85 23,830,014
2016-10-14 $57.12 $57.74 $57.12 $57.42 $53.04 27,402,451
2016-10-13 $56.70 $57.30 $56.32 $56.92 $52.57 25,313,748
2016-10-12 $57.11 $57.27 $56.40 $57.11 $52.75 22,177,464
2016-10-11 $57.89 $58.02 $56.89 $57.19 $52.82 26,497,418
2016-10-10 $57.91 $58.39 $57.87 $58.04 $53.61 18,196,509
2016-10-07 $57.85 $57.98 $57.42 $57.80 $53.39 20,089,020
2016-10-06 $57.74 $57.86 $57.28 $57.74 $53.33 16,212,611
2016-10-05 $57.29 $57.96 $57.26 $57.64 $53.24 16,726,411
2016-10-04 $57.27 $57.60 $56.97 $57.24 $52.87 20,085,874
2016-10-03 $57.41 $57.55 $57.06 $57.42 $53.04 19,189,515
2016-09-30 $57.57 $57.77 $57.34 $57.60 $53.20 29,910,788
2016-09-29 $57.81 $58.17 $57.21 $57.40 $53.02 25,463,536
2016-09-28 $57.88 $58.06 $57.67 $58.03 $53.60 20,536,400
2016-09-27 $56.93 $58.06 $56.68 $57.95 $53.53 28,065,071
2016-09-26 $57.08 $57.14 $56.83 $56.90 $52.56 21,688,720
2016-09-23 $57.87 $57.91 $57.38 $57.43 $53.05 19,955,336
2016-09-22 $57.92 $58.00 $57.63 $57.82 $53.41 19,822,203
2016-09-21 $57.51 $57.85 $57.08 $57.76 $53.35 33,707,272
2016-09-20 $57.35 $57.35 $56.75 $56.81 $52.47 17,383,982
2016-09-19 $57.27 $57.75 $56.85 $56.93 $52.58 20,937,104
2016-09-16 $57.63 $57.63 $56.75 $57.25 $52.88 44,606,965
2016-09-15 $56.15 $57.35 $55.98 $57.19 $52.82 27,062,614
2016-09-14 $56.39 $56.63 $56.03 $56.26 $51.96 24,274,273
2016-09-13 $56.50 $56.65 $56.05 $56.53 $52.21 30,130,213
2016-09-12 $56.00 $57.21 $55.61 $57.05 $52.69 29,302,962
2016-09-09 $56.79 $57.52 $56.21 $56.21 $51.92 35,113,934
2016-09-08 $57.63 $57.79 $57.18 $57.43 $53.05 20,146,083
2016-09-07 $57.47 $57.84 $57.41 $57.66 $53.26 17,493,359
2016-09-06 $57.78 $57.80 $57.21 $57.61 $53.21 16,278,416
2016-09-02 $57.67 $58.19 $57.42 $57.67 $53.27 18,900,489
2016-09-01 $57.01 $57.82 $57.01 $57.59 $53.19 26,075,363
2016-08-31 $57.65 $57.80 $57.30 $57.46 $53.07 20,860,269
2016-08-30 $57.98 $58.19 $57.61 $57.89 $53.47 16,930,185
2016-08-29 $58.18 $58.60 $58.10 $58.10 $53.66 16,417,207
2016-08-26 $58.28 $58.70 $57.69 $58.03 $53.60 20,971,202
2016-08-25 $57.88 $58.29 $57.78 $58.17 $53.73 18,552,579
2016-08-24 $57.80 $58.04 $57.72 $57.95 $53.53 18,151,506
2016-08-23 $57.90 $58.18 $57.85 $57.89 $53.47 18,732,373
2016-08-22 $57.60 $57.75 $57.26 $57.67 $53.27 15,221,922
2016-08-19 $57.43 $57.73 $57.20 $57.62 $53.22 17,271,044
2016-08-18 $57.42 $57.70 $57.27 $57.60 $53.20 14,214,341
2016-08-17 $57.54 $57.68 $57.23 $57.56 $53.17 18,856,423
2016-08-16 $57.61 $57.62 $57.27 $57.44 $53.05 20,523,493
2016-08-15 $58.01 $58.50 $57.96 $58.12 $53.35 19,283,902
2016-08-12 $58.03 $58.19 $57.62 $57.94 $53.18 21,655,161
2016-08-11 $58.03 $58.45 $58.03 $58.30 $53.51 18,162,301
2016-08-10 $58.16 $58.32 $57.82 $58.02 $53.26 15,756,913
2016-08-09 $58.17 $58.50 $58.02 $58.20 $53.42 16,920,721
2016-08-08 $58.06 $58.09 $57.78 $58.06 $53.29 19,473,499
2016-08-05 $57.65 $58.21 $57.45 $57.96 $53.20 29,335,221
2016-08-04 $56.80 $57.52 $56.67 $57.39 $52.68 26,587,749
2016-08-03 $56.68 $57.11 $56.49 $56.97 $52.29 22,075,616
2016-08-02 $56.85 $56.90 $56.31 $56.58 $51.93 35,121,958
2016-08-01 $56.60 $56.75 $56.14 $56.58 $51.93 26,003,419
2016-07-29 $56.26 $56.76 $56.05 $56.68 $52.03 30,558,718
2016-07-28 $56.00 $56.37 $55.72 $56.21 $51.59 37,550,411
2016-07-27 $56.61 $56.80 $56.11 $56.19 $51.58 32,327,477
2016-07-26 $56.52 $57.29 $56.51 $56.76 $52.10 28,078,995
2016-07-25 $56.47 $56.74 $56.26 $56.73 $52.07 25,610,587
2016-07-22 $56.08 $56.63 $55.78 $56.57 $51.93 32,157,167
2016-07-21 $55.98 $56.23 $55.76 $55.80 $51.22 32,776,653
2016-07-20 $56.15 $56.84 $55.53 $55.91 $51.32 89,893,301
2016-07-19 $53.71 $53.90 $52.93 $53.09 $48.73 53,336,533
2016-07-18 $53.70 $54.34 $53.55 $53.96 $49.53 31,433,864
2016-07-15 $53.95 $54.00 $53.21 $53.70 $49.29 32,024,385
2016-07-14 $53.84 $53.99 $53.58 $53.74 $49.33 24,545,520
2016-07-13 $53.56 $53.86 $53.18 $53.51 $49.12 25,356,841
2016-07-12 $52.94 $53.40 $52.79 $53.21 $48.84 27,317,555
2016-07-11 $52.50 $52.83 $52.47 $52.59 $48.27 22,269,203
2016-07-08 $51.73 $52.36 $51.55 $52.30 $48.01 28,391,026
2016-07-07 $51.42 $51.61 $51.07 $51.38 $47.16 19,585,194
2016-07-06 $50.78 $51.54 $50.39 $51.38 $47.16 28,167,461
2016-07-05 $50.83 $51.28 $50.74 $51.17 $46.97 24,806,351
2016-07-01 $51.13 $51.72 $51.07 $51.16 $46.96 21,400,392
2016-06-30 $50.72 $51.30 $50.50 $51.17 $46.97 28,527,781
2016-06-29 $49.91 $50.72 $49.80 $50.54 $46.39 31,304,021
2016-06-28 $48.92 $49.47 $48.67 $49.44 $45.38 38,140,658
2016-06-27 $49.10 $49.15 $48.04 $48.43 $44.45 50,576,699
2016-06-24 $49.81 $50.94 $49.52 $49.83 $45.74 133,502,985
2016-06-23 $51.28 $52.06 $51.15 $51.91 $47.65 29,028,833
2016-06-22 $51.08 $51.46 $50.95 $50.99 $46.80 28,816,848
2016-06-21 $50.20 $51.43 $50.16 $51.19 $46.99 34,097,825
2016-06-20 $50.64 $50.83 $50.03 $50.07 $45.96 35,607,946
2016-06-17 $50.41 $50.43 $49.82 $50.13 $46.01 45,710,516
2016-06-16 $49.52 $50.47 $49.51 $50.39 $46.25 31,188,605
2016-06-15 $49.78 $50.12 $49.69 $49.69 $45.61 33,757,639
2016-06-14 $49.90 $50.10 $49.57 $49.83 $45.74 42,577,106
2016-06-13 $49.58 $50.72 $49.06 $50.14 $46.02 83,217,844
2016-06-10 $51.05 $52.05 $51.04 $51.48 $47.25 25,833,151
2016-06-09 $52.00 $52.00 $51.49 $51.62 $47.38 20,305,664
2016-06-08 $52.02 $52.44 $51.87 $52.04 $47.77 21,149,438
2016-06-07 $52.24 $52.73 $52.10 $52.10 $47.82 20,866,770
2016-06-06 $51.99 $52.35 $51.89 $52.13 $47.85 18,243,271
2016-06-03 $52.38 $52.42 $51.60 $51.79 $47.54 23,368,291
2016-06-02 $52.64 $52.74 $51.84 $52.48 $48.17 22,840,779
2016-06-01 $52.44 $52.95 $52.44 $52.85 $48.51 25,324,828
2016-05-31 $52.26 $53.00 $52.08 $53.00 $48.65 37,653,081
2016-05-27 $51.92 $52.32 $51.77 $52.32 $48.02 17,721,438
2016-05-26 $51.93 $51.98 $51.36 $51.89 $47.63 24,335,223
2016-05-25 $51.92 $52.49 $51.79 $52.12 $47.84 24,204,566
2016-05-24 $50.70 $51.71 $50.40 $51.59 $47.35 34,757,944
2016-05-23 $50.60 $50.68 $49.98 $50.03 $45.92 26,118,720
2016-05-20 $50.48 $51.22 $50.40 $50.62 $46.46 23,905,769
2016-05-19 $50.47 $50.62 $49.82 $50.32 $46.19 23,842,358
2016-05-18 $50.48 $51.14 $50.30 $50.81 $46.64 24,907,532
2016-05-17 $51.72 $51.73 $50.36 $50.51 $46.36 27,803,514
2016-05-16 $50.80 $51.96 $50.75 $51.83 $47.24 20,032,017
2016-05-13 $51.44 $51.90 $51.04 $51.08 $46.55 22,592,342
2016-05-12 $51.20 $51.81 $50.92 $51.51 $46.95 24,102,781
2016-05-11 $51.13 $51.78 $51.00 $51.05 $46.53 24,039,140
2016-05-10 $50.33 $51.10 $50.19 $51.02 $46.50 22,890,966
2016-05-09 $50.49 $50.59 $50.00 $50.07 $45.63 17,951,598
2016-05-06 $49.92 $50.39 $49.66 $50.39 $45.93 24,787,301
2016-05-05 $49.87 $50.30 $49.73 $49.94 $45.52 25,390,718
2016-05-04 $49.84 $50.06 $49.46 $49.87 $45.45 24,257,556
2016-05-03 $50.34 $50.41 $49.60 $49.78 $45.37 26,460,244
2016-05-02 $50.00 $50.75 $49.78 $50.61 $46.13 33,114,539
2016-04-29 $49.35 $50.25 $49.35 $49.87 $45.45 48,411,684
2016-04-28 $50.62 $50.77 $49.56 $49.90 $45.48 43,134,846
2016-04-27 $51.48 $51.50 $50.55 $50.94 $46.43 43,369,256
2016-04-26 $52.26 $52.35 $51.09 $51.44 $46.88 33,532,636
2016-04-25 $51.78 $52.13 $51.63 $52.11 $47.49 33,226,948
2016-04-22 $51.91 $52.43 $50.77 $51.78 $47.19 126,834,091
2016-04-21 $55.80 $56.23 $55.42 $55.78 $50.84 38,909,096
2016-04-20 $56.29 $56.50 $55.49 $55.59 $50.66 36,195,714
2016-04-19 $56.63 $56.77 $55.68 $56.39 $51.39 29,596,827
2016-04-18 $55.49 $56.59 $55.21 $56.46 $51.46 23,785,950
2016-04-15 $55.30 $55.92 $55.11 $55.65 $50.72 28,793,753
2016-04-14 $55.22 $55.58 $55.07 $55.36 $50.46 20,877,108
2016-04-13 $55.12 $55.44 $54.89 $55.35 $50.45 20,817,961
2016-04-12 $54.37 $54.78 $53.76 $54.65 $49.81 24,944,288
2016-04-11 $54.49 $55.15 $54.30 $54.31 $49.50 21,414,227
2016-04-08 $54.67 $55.28 $54.32 $54.42 $49.60 22,167,223
2016-04-07 $54.87 $54.91 $54.23 $54.46 $49.63 19,225,092
2016-04-06 $54.36 $55.20 $54.21 $55.12 $50.24 21,188,682
2016-04-05 $55.19 $55.30 $54.46 $54.56 $49.73 19,272,255
2016-04-04 $55.43 $55.66 $55.00 $55.43 $50.52 18,928,810
2016-04-01 $55.05 $55.61 $54.57 $55.57 $50.65 24,399,193
2016-03-31 $54.95 $55.59 $54.86 $55.23 $50.34 26,360,495
2016-03-30 $54.93 $55.64 $54.90 $55.05 $50.17 23,008,260
2016-03-29 $53.66 $54.86 $53.45 $54.71 $49.86 23,924,329
2016-03-28 $54.21 $54.29 $53.33 $53.54 $48.80 17,025,050
2016-03-24 $53.84 $54.33 $53.73 $54.21 $49.41 19,949,972
2016-03-23 $54.11 $54.24 $53.74 $53.97 $49.19 20,129,015
2016-03-22 $53.61 $54.25 $53.46 $54.07 $49.28 23,124,143
2016-03-21 $53.25 $53.93 $52.93 $53.86 $49.09 23,925,716
2016-03-18 $54.92 $54.97 $53.45 $53.49 $48.75 67,625,518
2016-03-17 $54.21 $55.00 $54.00 $54.66 $49.82 28,223,947
2016-03-16 $53.45 $54.60 $53.40 $54.35 $49.53 31,691,742
2016-03-15 $52.75 $53.59 $52.74 $53.59 $48.84 21,104,763
2016-03-14 $52.71 $53.59 $52.63 $53.17 $48.46 24,083,616
2016-03-11 $53.00 $53.07 $52.38 $53.07 $48.37 32,275,677
2016-03-10 $52.93 $52.94 $51.16 $52.05 $47.44 38,387,804
2016-03-09 $51.89 $52.85 $51.86 $52.84 $48.16 28,251,588
2016-03-08 $50.80 $52.13 $50.60 $51.65 $47.07 33,075,517
2016-03-07 $51.56 $51.80 $50.58 $51.03 $46.51 38,428,816
2016-03-04 $52.40 $52.45 $51.71 $52.03 $47.42 33,034,150
2016-03-03 $52.97 $52.97 $51.78 $52.35 $47.71 24,427,813
2016-03-02 $52.41 $52.96 $52.16 $52.95 $48.26 29,289,884
2016-03-01 $50.97 $52.59 $50.92 $52.58 $47.92 33,024,535
2016-02-29 $51.35 $51.65 $50.66 $50.88 $46.37 31,654,036
2016-02-26 $52.60 $52.68 $51.10 $51.30 $46.75 35,975,925
2016-02-25 $51.73 $52.10 $50.61 $52.10 $47.48 26,939,467
2016-02-24 $50.69 $51.50 $50.20 $51.36 $46.81 33,014,457
2016-02-23 $52.34 $52.37 $50.98 $51.18 $46.65 28,895,274
2016-02-22 $52.28 $53.00 $52.28 $52.65 $47.99 25,008,291
2016-02-19 $51.97 $52.28 $51.53 $51.82 $47.23 33,559,073
2016-02-18 $52.33 $52.95 $52.10 $52.19 $47.57 27,176,035
2016-02-17 $51.49 $52.77 $51.45 $52.42 $47.78 40,788,968
2016-02-16 $50.90 $51.09 $50.13 $51.09 $46.56 37,291,208
2016-02-12 $50.25 $50.68 $49.75 $50.50 $45.70 34,243,324
2016-02-11 $48.68 $50.11 $48.51 $49.69 $44.97 48,878,571
2016-02-10 $49.89 $50.39 $49.52 $49.71 $44.99 38,236,954
2016-02-09 $49.02 $50.24 $48.67 $49.28 $44.60 46,740,474
2016-02-08 $49.55 $49.57 $48.19 $49.41 $44.72 59,290,497
2016-02-05 $51.94 $52.00 $49.56 $50.16 $45.40 62,008,994
2016-02-04 $52.10 $52.81 $51.37 $52.00 $47.06 46,987,123
2016-02-03 $53.25 $53.39 $51.26 $52.16 $47.21 57,559,814
2016-02-02 $54.17 $54.26 $52.65 $53.00 $47.97 56,313,753
2016-02-01 $54.88 $55.09 $54.50 $54.71 $49.51 44,208,542
2016-01-29 $54.73 $55.09 $54.00 $55.09 $49.86 83,611,686
2016-01-28 $51.86 $52.21 $51.25 $52.06 $47.11 62,513,789
2016-01-27 $52.01 $52.20 $51.02 $51.22 $46.36 36,775,194
2016-01-26 $51.79 $52.44 $51.55 $52.17 $47.21 28,900,820
2016-01-25 $51.94 $52.65 $51.65 $51.79 $46.87 34,707,717
2016-01-22 $51.41 $52.33 $51.26 $52.29 $47.32 37,555,789
2016-01-21 $51.00 $51.58 $50.30 $50.48 $45.69 40,191,157
2016-01-20 $49.98 $51.38 $49.10 $50.79 $45.97 63,272,993
2016-01-19 $51.48 $51.68 $50.06 $50.56 $45.76 43,564,538
2016-01-15 $51.31 $51.97 $50.34 $50.99 $46.15 71,820,697
2016-01-14 $52.00 $53.42 $51.57 $53.11 $48.07 52,381,918
2016-01-13 $53.80 $54.07 $51.30 $51.64 $46.74 66,883,571
2016-01-12 $52.76 $53.10 $52.06 $52.78 $47.77 36,095,539
2016-01-11 $52.51 $52.85 $51.46 $52.30 $47.33 36,943,756
2016-01-08 $52.37 $53.28 $52.15 $52.33 $47.36 48,753,969
2016-01-07 $52.70 $53.49 $52.07 $52.17 $47.21 56,564,852
2016-01-06 $54.32 $54.40 $53.64 $54.05 $48.92 39,518,863
2016-01-05 $54.93 $55.39 $54.54 $55.05 $49.82 34,079,674
2016-01-04 $54.32 $54.80 $53.39 $54.80 $49.60 53,777,963
2015-12-31 $56.04 $56.19 $55.42 $55.48 $50.21 27,334,061
2015-12-30 $56.47 $56.78 $56.29 $56.31 $50.96 21,704,505
2015-12-29 $56.29 $56.85 $56.06 $56.55 $51.18 27,731,403
2015-12-28 $55.35 $55.95 $54.98 $55.95 $50.64 22,458,293
2015-12-24 $55.86 $55.96 $55.43 $55.67 $50.38 9,570,002
2015-12-23 $55.70 $55.88 $55.44 $55.82 $50.52 27,279,832
2015-12-22 $54.99 $55.48 $54.50 $55.35 $50.09 28,322,241
2015-12-21 $54.88 $55.35 $54.23 $54.83 $49.62 37,246,325
2015-12-18 $55.77 $56.00 $54.03 $54.13 $48.99 84,684,164
2015-12-17 $56.36 $56.79 $55.53 $55.70 $50.41 41,280,907
2015-12-16 $55.54 $56.25 $54.76 $56.13 $50.80 37,503,300
2015-12-15 $55.66 $55.90 $55.09 $55.20 $49.96 39,842,998
2015-12-14 $54.33 $55.21 $53.68 $55.14 $49.90 47,006,491
2015-12-11 $54.71 $55.10 $54.01 $54.06 $48.93 39,549,497
2015-12-10 $55.39 $55.66 $55.01 $55.27 $50.02 31,775,826
2015-12-09 $55.37 $55.87 $54.51 $54.98 $49.76 36,373,209
2015-12-08 $55.47 $56.10 $54.99 $55.79 $50.49 32,878,026
2015-12-07 $55.79 $55.97 $55.29 $55.81 $50.51 30,709,765
2015-12-04 $54.12 $56.23 $54.10 $55.91 $50.60 43,963,662
2015-12-03 $55.49 $55.77 $53.93 $54.20 $49.05 38,627,835
2015-12-02 $55.32 $55.96 $55.06 $55.21 $49.97 47,274,879
2015-12-01 $54.41 $55.23 $54.30 $55.22 $49.98 39,952,779
2015-11-30 $54.54 $54.96 $54.00 $54.35 $49.19 56,241,417
2015-11-27 $53.80 $54.08 $53.79 $53.93 $48.81 9,009,132
2015-11-25 $54.09 $54.23 $53.69 $53.69 $48.59 21,005,147
2015-11-24 $53.92 $54.44 $53.58 $54.25 $49.10 24,600,043
2015-11-23 $54.25 $54.46 $53.75 $54.19 $49.04 28,235,918
2015-11-20 $54.25 $54.30 $53.27 $54.19 $49.04 37,147,608
2015-11-19 $53.99 $54.66 $53.78 $53.94 $48.82 28,149,228
2015-11-18 $53.00 $53.98 $52.98 $53.85 $48.74 29,710,030
2015-11-17 $53.17 $53.53 $52.85 $52.97 $47.94 31,546,754
2015-11-16 $53.08 $53.89 $52.85 $53.77 $48.33 32,165,198
2015-11-13 $53.07 $53.29 $52.53 $52.84 $47.50 36,848,175
2015-11-12 $53.48 $53.98 $53.19 $53.32 $47.93 35,361,095
2015-11-11 $53.70 $54.20 $53.46 $53.65 $48.23 36,516,260
2015-11-10 $54.07 $54.13 $53.27 $53.51 $48.10 55,283,697
2015-11-09 $54.55 $54.87 $53.56 $54.16 $48.69 32,513,067
2015-11-06 $54.09 $54.98 $53.96 $54.92 $49.37 32,851,204
2015-11-05 $54.49 $54.70 $54.00 $54.38 $48.88 31,468,485
2015-11-04 $54.18 $54.88 $54.06 $54.40 $48.90 37,087,849
2015-11-03 $52.93 $54.39 $52.90 $54.15 $48.68 36,596,931
2015-11-02 $52.85 $53.36 $52.62 $53.24 $47.86 30,284,982
2015-10-30 $53.32 $53.99 $52.62 $52.64 $47.32 46,619,761
2015-10-29 $53.54 $53.83 $53.22 $53.36 $47.97 30,202,078
2015-10-28 $53.54 $53.98 $52.86 $53.98 $48.52 47,000,753
2015-10-27 $53.99 $54.37 $53.58 $53.69 $48.26 50,999,907
2015-10-26 $52.53 $54.32 $52.50 $54.25 $48.77 64,633,324
2015-10-23 $52.30 $54.07 $52.25 $52.87 $47.53 135,227,059
2015-10-22 $47.53 $48.95 $47.09 $48.03 $43.17 56,637,074
2015-10-21 $47.92 $47.99 $47.11 $47.20 $42.43 25,264,710
2015-10-20 $47.44 $47.81 $47.02 $47.77 $42.94 30,802,235
2015-10-19 $47.42 $47.88 $47.02 $47.62 $42.81 29,387,581
2015-10-16 $47.02 $47.54 $46.90 $47.51 $42.71 26,450,334
2015-10-15 $47.01 $47.03 $46.53 $47.01 $42.26 27,189,370
2015-10-14 $46.65 $47.10 $46.53 $46.68 $41.96 24,697,766
2015-10-13 $46.56 $47.13 $46.56 $46.89 $42.15 19,987,816
2015-10-12 $46.98 $47.07 $46.50 $47.00 $42.25 19,769,066
2015-10-09 $47.45 $47.54 $46.92 $47.11 $42.35 28,600,632
2015-10-08 $46.56 $47.52 $46.50 $47.45 $42.65 33,772,709
2015-10-07 $47.10 $47.35 $45.95 $46.80 $42.07 27,711,492
2015-10-06 $46.33 $47.18 $46.22 $46.75 $42.02 27,510,808
2015-10-05 $45.75 $46.89 $45.70 $46.63 $41.92 34,369,286
2015-10-02 $44.27 $45.57 $43.92 $45.57 $40.96 41,839,035
2015-10-01 $44.75 $44.75 $43.75 $44.61 $40.10 28,657,859
2015-09-30 $43.88 $44.30 $43.66 $44.20 $39.73 33,172,693
2015-09-29 $43.37 $43.57 $43.05 $43.44 $39.05 32,763,557
2015-09-28 $43.83 $44.09 $43.21 $43.29 $38.91 27,099,680
2015-09-25 $44.48 $44.73 $43.76 $43.94 $39.50 29,384,601
2015-09-24 $43.45 $44.13 $43.27 $43.91 $39.47 27,905,607
2015-09-23 $43.93 $44.17 $43.51 $43.87 $39.44 17,145,238
2015-09-22 $43.38 $44.05 $43.31 $43.90 $39.46 28,085,903
2015-09-21 $43.62 $44.47 $43.60 $44.11 $39.65 26,177,224
2015-09-18 $43.50 $43.99 $43.33 $43.48 $39.08 63,143,684
2015-09-17 $44.29 $45.00 $44.08 $44.25 $39.78 32,768,161
2015-09-16 $43.97 $44.38 $43.84 $44.30 $39.82 23,372,162
2015-09-15 $43.19 $44.29 $43.08 $43.98 $39.53 28,882,206
2015-09-14 $43.43 $43.44 $42.86 $43.04 $38.69 23,656,048
2015-09-11 $43.14 $43.59 $42.94 $43.48 $39.08 27,132,527
2015-09-10 $43.12 $43.79 $42.75 $43.29 $38.91 31,366,630
2015-09-09 $44.21 $44.40 $42.91 $43.07 $38.72 33,469,485
2015-09-08 $43.30 $44.00 $43.20 $43.89 $39.45 32,469,766
2015-09-04 $42.81 $43.04 $42.20 $42.61 $38.30 37,138,775
2015-09-03 $43.41 $43.98 $43.28 $43.50 $39.10 28,285,205
2015-09-02 $42.24 $43.38 $41.88 $43.36 $38.98 37,671,518
2015-09-01 $42.23 $42.59 $41.66 $41.82 $37.59 49,688,896
2015-08-31 $43.74 $43.93 $43.10 $43.52 $39.12 34,441,662
2015-08-28 $43.47 $44.15 $43.39 $43.93 $39.49 28,246,725
2015-08-27 $43.14 $43.95 $42.93 $43.90 $39.46 50,943,211
2015-08-26 $42.01 $42.84 $41.06 $42.71 $38.39 63,407,996
2015-08-25 $42.57 $43.24 $40.39 $40.47 $36.38 70,616,597
2015-08-24 $40.45 $43.31 $39.72 $41.68 $37.47 88,753,660
2015-08-21 $45.30 $45.48 $43.07 $43.07 $38.72 70,053,084
2015-08-20 $46.07 $46.47 $45.66 $45.66 $41.04 36,238,227
2015-08-19 $46.78 $47.08 $46.30 $46.61 $41.90 31,485,511
2015-08-18 $46.84 $47.43 $46.70 $47.27 $42.49 23,574,104
2015-08-17 $46.81 $47.45 $46.57 $47.32 $42.26 21,099,746
2015-08-14 $46.53 $47.10 $46.52 $47.00 $41.97 21,473,402
2015-08-13 $47.06 $47.10 $46.49 $46.73 $41.73 22,627,241
2015-08-12 $46.19 $46.90 $45.71 $46.74 $41.74 30,198,532
2015-08-11 $46.82 $46.94 $45.90 $46.41 $41.45 29,237,402
2015-08-10 $46.95 $47.49 $46.84 $47.33 $42.27 23,079,870
2015-08-07 $46.39 $46.78 $46.26 $46.74 $41.74 19,163,038
2015-08-06 $47.71 $47.77 $46.33 $46.62 $41.63 27,368,000
2015-08-05 $47.98 $48.41 $47.54 $47.58 $42.49 26,739,584
2015-08-04 $46.75 $47.71 $46.68 $47.54 $42.46 33,403,916
2015-08-03 $46.98 $47.00 $46.45 $46.81 $41.80 24,125,886
2015-07-31 $47.29 $47.37 $46.50 $46.70 $41.71 31,201,480
2015-07-30 $46.26 $47.40 $45.93 $46.88 $41.87 39,777,883
2015-07-29 $45.40 $46.78 $45.26 $46.29 $41.34 40,945,864
2015-07-28 $45.58 $45.64 $44.79 $45.34 $40.49 34,328,948
2015-07-27 $45.94 $46.01 $45.25 $45.35 $40.50 39,701,420
2015-07-24 $45.91 $46.32 $45.80 $45.94 $41.03 32,333,244
2015-07-23 $45.27 $46.23 $45.10 $46.11 $41.18 33,934,010
2015-07-22 $45.44 $46.93 $45.20 $45.54 $40.67 59,152,427
2015-07-21 $46.78 $47.33 $46.48 $47.28 $42.22 42,781,899
2015-07-20 $46.65 $47.13 $46.44 $46.92 $41.90 30,631,905
2015-07-17 $46.55 $46.78 $46.26 $46.62 $41.63 29,467,107
2015-07-16 $46.01 $46.69 $45.97 $46.66 $41.67 26,271,673
2015-07-15 $45.68 $45.89 $45.43 $45.76 $40.87 26,629,615
2015-07-14 $45.45 $45.96 $45.31 $45.62 $40.74 22,880,260
2015-07-13 $44.98 $45.62 $44.95 $45.54 $40.67 28,178,329
2015-07-10 $45.01 $45.14 $44.57 $44.61 $39.84 25,465,757
2015-07-09 $44.75 $45.22 $44.50 $44.52 $39.76 32,424,672
2015-07-08 $44.44 $44.90 $44.03 $44.24 $39.51 39,785,901
2015-07-07 $44.34 $44.49 $43.32 $44.30 $39.56 36,435,827
2015-07-06 $43.96 $44.48 $43.95 $44.39 $39.64 23,033,961
2015-07-02 $44.48 $44.75 $44.06 $44.40 $39.65 21,752,013
2015-07-01 $44.46 $45.23 $44.10 $44.45 $39.69 28,343,907
2015-06-30 $44.71 $44.72 $43.94 $44.15 $39.43 35,945,384
2015-06-29 $45.04 $45.23 $44.36 $44.37 $39.62 34,081,746
2015-06-26 $45.65 $46.28 $45.03 $45.26 $40.42 49,835,287
2015-06-25 $46.03 $46.06 $45.50 $45.65 $40.77 20,615,995
2015-06-24 $45.67 $46.25 $45.55 $45.64 $40.75 34,890,901
2015-06-23 $46.13 $46.28 $45.62 $45.91 $41.00 25,896,473
2015-06-22 $46.33 $46.72 $46.16 $46.23 $41.29 20,318,055
2015-06-19 $46.79 $46.83 $45.99 $46.10 $41.17 63,837,036
2015-06-18 $46.22 $46.80 $46.17 $46.72 $41.72 32,658,343
2015-06-17 $45.73 $46.07 $45.36 $45.97 $41.05 28,704,061
2015-06-16 $45.35 $46.24 $45.30 $45.83 $40.93 27,070,306
2015-06-15 $45.45 $45.65 $45.02 $45.48 $40.61 33,254,517
2015-06-12 $46.22 $46.47 $45.90 $45.97 $41.05 23,930,972
2015-06-11 $46.66 $46.92 $46.13 $46.44 $41.47 27,347,758
2015-06-10 $45.79 $46.83 $45.69 $46.61 $41.63 28,417,405
2015-06-09 $45.76 $45.94 $45.46 $45.65 $40.77 24,406,057
2015-06-08 $46.30 $46.43 $45.67 $45.73 $40.84 22,121,634
2015-06-05 $46.31 $46.52 $45.84 $46.14 $41.21 25,438,086
2015-06-04 $46.79 $47.16 $46.20 $46.36 $41.40 27,745,512
2015-06-03 $47.37 $47.74 $46.82 $46.85 $41.84 28,002,154
2015-06-02 $46.93 $47.35 $46.62 $46.92 $41.90 21,498,326
2015-06-01 $47.06 $47.77 $46.62 $47.23 $42.18 28,837,332
2015-05-29 $47.43 $47.57 $46.59 $46.86 $41.85 36,519,594
2015-05-28 $47.50 $48.02 $47.39 $47.45 $42.38 19,283,666
2015-05-27 $46.82 $47.77 $46.62 $47.61 $42.52 27,335,639
2015-05-26 $46.83 $46.88 $46.19 $46.59 $41.61 29,581,860
2015-05-22 $47.30 $47.35 $46.82 $46.90 $41.88 25,720,583
2015-05-21 $47.28 $47.60 $47.01 $47.42 $42.35 22,410,698
2015-05-20 $47.39 $47.93 $47.27 $47.58 $42.49 25,047,919
2015-05-19 $47.56 $47.81 $47.18 $47.58 $42.49 28,574,813
2015-05-18 $47.98 $48.22 $47.61 $48.01 $42.60 24,136,502
2015-05-15 $48.87 $48.91 $48.05 $48.30 $42.85 28,642,694
2015-05-14 $48.03 $48.82 $48.03 $48.72 $43.23 32,980,892
2015-05-13 $48.19 $48.32 $47.57 $47.63 $42.26 34,184,613
2015-05-12 $46.85 $47.68 $46.42 $47.35 $42.01 29,928,264
2015-05-11 $47.55 $47.91 $47.37 $47.37 $42.03 24,609,416
2015-05-08 $47.55 $47.98 $47.52 $47.75 $42.37 35,364,911
2015-05-07 $46.27 $47.09 $46.16 $46.70 $41.44 32,971,654
2015-05-06 $47.57 $47.77 $46.02 $46.28 $41.06 52,433,020
2015-05-05 $47.82 $48.16 $47.31 $47.60 $42.23 50,369,191
2015-05-04 $48.37 $48.87 $48.18 $48.24 $42.80 34,039,485
2015-05-01 $48.58 $48.88 $48.40 $48.66 $43.17 38,937,336
2015-04-30 $48.70 $49.54 $48.60 $48.64 $43.16 64,725,457
2015-04-29 $48.72 $49.31 $48.50 $49.06 $43.53 47,804,562
2015-04-28 $47.78 $49.21 $47.70 $49.16 $43.61 60,730,778
2015-04-27 $47.23 $48.13 $47.22 $48.03 $42.62 59,248,172
2015-04-24 $45.66 $48.14 $45.65 $47.87 $42.47 130,933,665
2015-04-23 $42.89 $43.61 $42.80 $43.34 $38.45 46,309,530
2015-04-22 $42.67 $43.13 $42.55 $42.99 $38.14 25,064,273
2015-04-21 $43.00 $43.15 $42.53 $42.64 $37.83 26,013,844
2015-04-20 $41.73 $43.17 $41.68 $42.91 $38.07 46,057,733
2015-04-17 $41.67 $41.74 $41.16 $41.62 $36.92 42,387,608
2015-04-16 $41.95 $42.34 $41.82 $42.16 $37.41 22,509,652
2015-04-15 $41.76 $42.46 $41.68 $42.26 $37.49 27,343,581
2015-04-14 $41.80 $42.03 $41.39 $41.65 $36.96 24,244,382
2015-04-13 $41.40 $42.06 $41.39 $41.76 $37.05 30,276,692
2015-04-10 $41.63 $41.95 $41.41 $41.72 $37.02 28,022,002
2015-04-09 $41.25 $41.62 $41.25 $41.48 $36.80 25,723,861
2015-04-08 $41.46 $41.69 $41.04 $41.42 $36.75 24,753,438
2015-04-07 $41.61 $41.91 $41.31 $41.53 $36.85 28,809,375
2015-04-06 $40.34 $41.78 $40.18 $41.55 $36.86 39,223,692
2015-04-02 $40.66 $40.74 $40.12 $40.29 $35.75 37,487,476
2015-04-01 $40.60 $40.76 $40.31 $40.72 $36.13 36,865,322
2015-03-31 $40.78 $41.03 $40.54 $40.66 $36.07 34,887,219
2015-03-30 $41.10 $41.54 $40.91 $40.96 $36.34 35,049,662
2015-03-27 $41.12 $41.43 $40.83 $40.97 $36.35 34,401,398
2015-03-26 $41.22 $41.61 $40.92 $41.21 $36.56 37,495,627
2015-03-25 $42.92 $42.93 $41.44 $41.46 $36.79 43,469,907
2015-03-24 $42.78 $43.17 $42.75 $42.90 $38.06 25,513,252
2015-03-23 $42.88 $43.13 $42.78 $42.86 $38.02 26,246,086
2015-03-20 $42.56 $42.98 $42.49 $42.88 $38.05 71,904,529
2015-03-19 $42.26 $42.59 $42.22 $42.29 $37.52 33,879,066
2015-03-18 $41.43 $42.83 $41.33 $42.50 $37.71 44,194,771
2015-03-17 $41.37 $41.83 $41.15 $41.70 $36.99 31,673,448
2015-03-16 $41.47 $41.64 $41.28 $41.56 $36.88 35,273,452
2015-03-13 $40.70 $41.47 $40.61 $41.38 $36.72 58,007,705
2015-03-12 $41.33 $41.65 $40.86 $41.02 $36.40 59,992,502
2015-03-11 $42.31 $42.37 $41.84 $41.98 $37.25 32,215,314
2015-03-10 $42.35 $42.71 $42.03 $42.03 $37.29 39,159,730
2015-03-09 $42.19 $43.13 $42.19 $42.85 $38.02 32,107,957
2015-03-06 $43.00 $43.11 $42.15 $42.36 $37.58 36,248,785
2015-03-05 $43.07 $43.24 $42.82 $43.11 $38.25 23,193,541
2015-03-04 $43.01 $43.21 $42.88 $43.06 $38.20 25,748,692
2015-03-03 $43.56 $43.83 $43.09 $43.28 $38.40 31,748,648
2015-03-02 $43.67 $44.19 $43.55 $43.88 $38.93 31,924,049
2015-02-27 $44.13 $44.20 $43.66 $43.85 $38.91 33,807,740
2015-02-26 $43.99 $44.23 $43.89 $44.06 $39.09 28,957,329
2015-02-25 $43.95 $44.09 $43.80 $43.99 $39.03 29,759,820
2015-02-24 $44.15 $44.30 $43.92 $44.09 $39.12 25,271,747
2015-02-23 $43.70 $44.19 $43.65 $44.15 $39.17 32,518,754
2015-02-20 $43.51 $43.88 $43.29 $43.86 $38.91 29,721,133
2015-02-19 $43.18 $43.53 $43.05 $43.50 $38.60 27,603,420
2015-02-18 $43.63 $43.70 $43.39 $43.53 $38.62 27,111,657
2015-02-17 $43.97 $44.00 $43.19 $43.58 $38.67 33,695,749
2015-02-13 $43.38 $43.87 $43.15 $43.87 $38.65 40,264,887
2015-02-12 $42.66 $43.09 $42.51 $43.09 $37.96 33,268,831
2015-02-11 $42.65 $42.65 $42.21 $42.38 $37.34 38,262,509
2015-02-10 $42.74 $42.77 $42.18 $42.60 $37.53 29,670,676
2015-02-09 $42.24 $42.74 $42.21 $42.36 $37.32 31,381,061
2015-02-06 $42.68 $42.79 $42.15 $42.41 $37.36 34,616,554
2015-02-05 $42.22 $42.64 $41.86 $42.45 $37.40 36,548,168
2015-02-04 $41.94 $42.21 $41.36 $41.84 $36.86 41,614,812
2015-02-03 $41.63 $41.93 $41.05 $41.60 $36.65 52,082,448
2015-02-02 $40.59 $41.37 $40.23 $41.28 $36.37 50,352,532
2015-01-30 $41.55 $41.58 $40.35 $40.40 $35.59 78,004,944
2015-01-29 $40.93 $42.12 $40.79 $42.01 $37.01 63,585,273
2015-01-28 $42.74 $42.79 $41.16 $41.19 $36.29 84,507,078
2015-01-27 $42.95 $43.20 $42.11 $42.66 $37.58 169,163,953
2015-01-26 $47.00 $47.13 $46.24 $47.01 $41.42 42,525,530
2015-01-23 $47.36 $47.39 $46.80 $47.18 $41.57 26,211,594
2015-01-22 $46.38 $47.14 $46.08 $47.13 $41.52 35,898,035
2015-01-21 $45.94 $46.14 $45.48 $45.92 $40.46 39,081,143
2015-01-20 $46.30 $46.65 $45.57 $46.39 $40.87 36,161,860
2015-01-16 $45.31 $46.28 $45.17 $46.24 $40.74 35,695,289
2015-01-15 $46.22 $46.38 $45.41 $45.48 $40.07 32,750,779
2015-01-14 $45.96 $46.24 $45.62 $45.96 $40.49 29,719,580
2015-01-13 $46.97 $47.91 $46.06 $46.36 $40.84 35,270,601
2015-01-12 $47.42 $47.54 $46.36 $46.60 $41.05 23,651,887
2015-01-09 $47.61 $47.82 $46.90 $47.19 $41.57 23,715,642
2015-01-08 $46.75 $47.75 $46.72 $47.59 $41.93 29,645,202
2015-01-07 $45.98 $46.46 $45.49 $46.23 $40.73 29,114,061
2015-01-06 $46.38 $46.75 $45.54 $45.65 $40.22 36,447,854
2015-01-05 $46.37 $46.73 $46.25 $46.33 $40.81 39,673,865
2015-01-02 $46.66 $47.42 $46.54 $46.76 $41.20 27,913,852
2014-12-31 $46.73 $47.44 $46.45 $46.45 $40.92 21,552,450
2014-12-30 $47.44 $47.62 $46.84 $47.02 $41.43 16,384,692
2014-12-29 $47.70 $47.78 $47.26 $47.45 $41.80 14,439,518
2014-12-26 $48.41 $48.41 $47.82 $47.88 $42.18 13,197,817
2014-12-24 $48.64 $48.64 $48.08 $48.14 $42.41 11,442,790
2014-12-23 $48.37 $48.80 $48.13 $48.45 $42.68 23,656,529
2014-12-22 $47.78 $48.12 $47.71 $47.98 $42.27 26,565,984
2014-12-19 $47.63 $48.10 $47.17 $47.66 $41.99 64,551,182
2014-12-18 $46.58 $47.52 $46.34 $47.52 $41.87 40,105,550
2014-12-17 $45.05 $45.95 $44.90 $45.74 $40.30 34,970,865
2014-12-16 $45.90 $46.34 $45.13 $45.16 $39.79 47,801,392
2014-12-15 $47.20 $47.67 $46.55 $46.67 $41.12 29,247,761
2014-12-12 $46.78 $47.73 $46.67 $46.95 $41.36 34,248,371
2014-12-11 $47.08 $47.74 $46.68 $47.17 $41.56 29,061,918
2014-12-10 $47.58 $47.66 $46.70 $46.90 $41.32 30,431,788
2014-12-09 $47.11 $47.92 $47.05 $47.59 $41.93 24,330,506
2014-12-08 $48.26 $48.35 $47.45 $47.70 $42.02 26,663,107
2014-12-05 $48.82 $48.97 $48.38 $48.42 $42.66 27,313,449
2014-12-04 $48.39 $49.06 $48.20 $48.84 $43.03 30,345,132
2014-12-03 $48.44 $48.50 $47.81 $48.08 $42.36 23,534,752
2014-12-02 $48.84 $49.05 $48.20 $48.46 $42.69 25,773,478
2014-12-01 $47.88 $48.78 $47.71 $48.62 $42.83 31,191,575

Microsoft Corporation (MSFT) News Headlines

Stock Market Photo
Travel is back, but Omicron could change everything
cnn.com
Nov. 30, 2021

Just when US airlines thought they were on the verge of profitability again, along came the Omicron variant to put those hopes in doubt.

Recent Microsoft Corporation (MSFT) News
Time Published Title News Site
2021-12-02 China’s Role In U.S. Inflation Won’t BeTransitory bloomberg.com
2021-12-02 Grab debuts on Nasdaq, marking biggest Southeast Asia listing reuters.com
2021-12-02 Goldman Sachs picks its favorite under-the-radar ESG stocks to buy right now cnbc.com
2021-12-02 Top Square Shareholders investopedia.com
2021-12-01 Qualcomm chip aims to create new category of handheld gaming devices reuters.com
2021-12-01 Singapore ride-hailing firm Grab's Nasdaq debut to set tone for regional listings reuters.com
2021-12-01 Qualcomm jumps into hot gaming market with new chip for portable game consoles cnbc.com
2021-12-01 Wall St turns red as Omicron reaches the United States reuters.com
2021-12-01 Atlanta Councilman Dickens Easily Wins Runoff Race for Mayor bloomberg.com
2021-12-01 Steve Cohen’s Fund Invests in 24-Hour Exchange That Jumped Into Crypto bloomberg.com
2021-12-01 Goldman’s Cloud Will Pitch Trades bloomberg.com
2021-12-01 CEOs and insiders sell a record $69 billion of their stock, and the year isn't over yet cnbc.com
2021-12-01 Futures jump after inflation-driven rout reuters.com
2021-12-01 The ESG Market Is Controlled by a Few Big Investors bloomberg.com
2021-12-01 The ESG Market Is Controlled by a Few Big Investors bloomberg.com
2021-12-01 Ireland's the Wrong Privacy Watchdog for Europe bloomberg.com
2021-12-01 Salesforce and Twitter, together again reuters.com
2021-11-30 Microsoft shareholders back proposal that seeks report on its sexual harassment policies reuters.com
2021-11-30 Salesforce Falls on Disappointing Profit, Sales Forecasts bloomberg.com
2021-11-30 Microsoft Investors Urge Company to Reassess Sexual-Harassment Policies bloomberg.com
2021-11-30 Microsoft shareholders vote for the company to publish sexual-harassment report, in rare win for activists cnbc.com
2021-11-30 The history of Twitter: How the social media platform has grown foxbusiness.com
2021-11-30 Meet the new CEO of Twitter cnn.com
2021-11-30 Investors Unfazed as Microsoft CEO Nadella Sells Shares investopedia.com
2021-11-30 Why Apple is the only tech stock that's up today cnbc.com
2021-11-30 Amazon offers new data tool to help carmakers prevent recalls, improve safety reuters.com
2021-11-30 Omicron and the Fed might finally kill this bull market cnn.com