Nordson Corp (NDSN) Exchange: NASDAQ

Data as of March 28, 2024

$274.54 ($0.80) 0.29%

Nordson Corp - Daily Information
Click for more stock information on Nordson Corp.
Daily Information Data
Date March 28, 2024
Open $274.24
Previous Close $274.54
High $276.09
Low $272.18
Adjusted Open $274.24
Previous Adjusted Close $274.54
Adjusted High $276.09
Adjusted Low $272.18

About Nordson Corp (NDSN)

Nordson Corp is a global leader in industrial adhesives and dispensing technology with operations in over 30 countries. Founded in 1954, it has grown from a small startup to an established enterprise with over 7,500 employees worldwide. Since its inception, the company has achieved sustained growth by acquiring leading companies in related industries, expanding into new product markets, and delivering innovative solutions to meet customer needs. Nordson products are used in a wide range of applications including electronics and cosmetic packaging, automotive, composites, and medical devices.

Historical Stock Data for Nordson Corp (NDSN)

Date Open High Low Close Adj.Close Volume
2024-03-28 $274.24 $276.09 $272.18 $274.54 $274.54 232,207
2024-03-27 $270.11 $273.93 $268.88 $273.74 $273.74 192,459
2024-03-26 $267.39 $270.18 $266.31 $268.43 $268.43 278,917
2024-03-25 $269.09 $269.51 $266.58 $267.15 $267.15 199,336
2024-03-22 $270.99 $270.99 $266.94 $268.52 $268.52 189,630
2024-03-21 $265.72 $270.74 $265.72 $270.14 $270.14 153,182
2024-03-20 $261.93 $265.03 $261.61 $264.95 $264.95 215,553
2024-03-19 $263.99 $264.31 $261.91 $262.59 $262.59 154,796
2024-03-18 $263.60 $266.07 $262.88 $263.65 $263.65 172,244
2024-03-15 $263.00 $265.80 $262.65 $263.20 $263.20 516,341
2024-03-14 $264.71 $264.71 $261.10 $264.18 $264.18 216,068
2024-03-13 $264.03 $265.22 $263.16 $264.95 $264.95 181,063
2024-03-12 $262.85 $264.30 $261.54 $263.87 $263.87 197,579
2024-03-11 $264.71 $264.71 $260.98 $263.23 $263.23 156,372
2024-03-08 $267.39 $268.91 $263.58 $264.76 $264.76 212,555
2024-03-07 $266.66 $268.54 $265.32 $267.39 $267.39 132,074
2024-03-06 $263.75 $266.13 $262.60 $265.18 $265.18 151,961
2024-03-05 $265.00 $265.00 $260.89 $261.79 $261.79 182,625
2024-03-04 $266.45 $268.18 $264.98 $265.32 $265.32 178,577
2024-03-01 $265.11 $266.57 $264.42 $266.09 $266.09 230,912
2024-02-29 $268.35 $269.51 $264.78 $265.65 $265.65 560,385
2024-02-28 $267.21 $269.63 $264.94 $266.96 $266.96 220,131
2024-02-27 $271.18 $271.18 $265.15 $268.00 $268.00 284,264
2024-02-26 $271.06 $273.09 $270.71 $270.87 $270.87 222,704
2024-02-23 $274.96 $275.38 $271.47 $273.71 $273.71 280,709
2024-02-22 $263.05 $275.67 $263.05 $273.46 $273.46 374,584
2024-02-21 $265.02 $265.26 $260.74 $261.69 $261.69 317,640
2024-02-20 $264.05 $264.91 $261.91 $264.11 $264.11 178,625
2024-02-16 $264.18 $267.46 $263.31 $264.07 $264.07 197,193
2024-02-15 $265.16 $265.97 $263.19 $265.72 $265.04 153,657
2024-02-14 $261.32 $263.74 $260.79 $263.72 $263.04 145,283
2024-02-13 $261.00 $263.47 $258.46 $260.37 $259.70 219,680
2024-02-12 $264.00 $266.51 $263.12 $264.76 $264.08 195,693
2024-02-09 $262.37 $263.94 $260.81 $263.63 $262.95 149,142
2024-02-08 $257.53 $262.78 $255.58 $261.87 $261.20 233,049
2024-02-07 $255.32 $256.55 $253.38 $255.81 $255.15 133,130
2024-02-06 $253.13 $254.04 $251.89 $253.65 $253.00 159,484
2024-02-05 $254.19 $254.99 $250.76 $252.62 $251.97 175,143
2024-02-02 $256.17 $258.52 $254.13 $256.70 $256.04 195,731
2024-02-01 $253.61 $258.01 $250.19 $257.36 $256.70 236,522
2024-01-31 $257.57 $257.57 $251.03 $251.72 $251.07 735,319
2024-01-30 $253.34 $257.34 $253.34 $257.23 $256.57 234,058
2024-01-29 $251.61 $255.09 $251.18 $255.01 $254.36 126,531
2024-01-26 $254.43 $254.84 $251.28 $252.20 $251.55 148,540
2024-01-25 $253.91 $254.75 $252.88 $254.05 $253.40 188,059
2024-01-24 $255.54 $256.00 $250.91 $251.05 $250.41 144,608
2024-01-23 $255.73 $255.73 $252.01 $254.33 $253.68 175,733
2024-01-22 $254.07 $255.00 $251.95 $253.91 $253.26 168,152
2024-01-19 $252.55 $254.19 $249.84 $253.42 $252.77 249,030
2024-01-18 $250.22 $253.16 $249.96 $251.54 $250.89 264,310
2024-01-17 $247.83 $251.05 $247.83 $249.46 $248.82 201,955
2024-01-16 $250.00 $251.04 $248.83 $250.54 $250.54 189,959
2024-01-12 $253.39 $253.39 $250.27 $251.62 $251.62 104,458
2024-01-11 $250.20 $250.90 $247.72 $250.61 $250.61 132,839
2024-01-10 $250.10 $250.72 $247.54 $250.62 $250.62 155,325
2024-01-09 $250.13 $251.02 $249.25 $250.32 $250.32 143,094
2024-01-08 $249.87 $252.90 $249.07 $252.83 $252.83 178,701
2024-01-05 $250.88 $252.25 $249.64 $249.73 $249.73 177,070
2024-01-04 $251.32 $254.10 $250.50 $251.15 $251.15 252,885
2024-01-03 $256.12 $256.82 $251.59 $251.59 $251.59 244,169
2024-01-02 $262.06 $263.56 $257.92 $258.65 $258.65 259,026
2023-12-29 $263.62 $265.99 $263.36 $264.16 $264.16 155,211
2023-12-28 $264.88 $265.60 $263.75 $264.52 $264.52 152,253
2023-12-27 $264.46 $265.24 $263.70 $264.19 $264.19 164,137
2023-12-26 $261.05 $264.07 $261.05 $263.98 $263.98 124,335
2023-12-22 $259.84 $262.43 $258.27 $261.36 $261.36 207,186
2023-12-21 $257.23 $259.43 $256.90 $259.17 $259.17 199,485
2023-12-20 $254.91 $259.63 $252.40 $255.05 $255.05 265,740
2023-12-19 $255.99 $256.62 $254.14 $255.72 $255.72 194,066
2023-12-18 $251.39 $254.89 $249.27 $254.78 $254.78 302,755
2023-12-15 $251.54 $257.04 $250.21 $251.96 $251.29 603,695
2023-12-14 $243.76 $251.20 $238.15 $250.00 $249.33 619,638
2023-12-13 $237.94 $241.58 $235.95 $240.72 $240.08 334,681
2023-12-12 $238.00 $238.95 $236.80 $237.84 $237.21 300,807
2023-12-11 $239.50 $240.39 $237.47 $237.66 $237.03 268,533
2023-12-08 $241.63 $242.76 $239.05 $239.16 $238.52 235,039
2023-12-07 $241.46 $241.46 $238.84 $241.08 $240.44 301,148
2023-12-06 $238.97 $242.71 $238.97 $241.11 $240.47 282,070
2023-12-05 $239.58 $239.78 $237.65 $237.99 $237.36 147,140
2023-12-04 $236.77 $240.54 $236.25 $240.34 $239.70 201,083
2023-12-01 $235.51 $238.84 $235.23 $238.80 $238.16 178,865
2023-11-30 $233.27 $235.57 $231.75 $235.34 $234.71 357,170
2023-11-29 $233.43 $234.33 $232.15 $232.60 $231.98 110,800
2023-11-28 $234.57 $234.57 $231.48 $231.65 $231.03 117,241
2023-11-27 $233.41 $234.50 $232.62 $234.08 $233.46 152,115
2023-11-24 $232.59 $235.21 $232.59 $235.21 $234.58 62,064
2023-11-22 $234.46 $234.59 $232.12 $232.82 $232.20 144,505
2023-11-21 $233.83 $234.13 $232.46 $233.45 $232.83 101,116
2023-11-20 $233.42 $234.86 $230.75 $233.83 $233.21 144,432
2023-11-17 $233.60 $233.60 $231.62 $233.46 $232.84 198,527
2023-11-16 $233.71 $234.20 $230.94 $231.72 $231.10 128,281
2023-11-15 $232.95 $236.53 $232.95 $233.55 $232.93 170,312
2023-11-14 $227.00 $232.34 $226.68 $232.29 $231.67 163,868
2023-11-13 $224.15 $224.96 $222.89 $223.56 $222.96 137,800
2023-11-10 $222.90 $225.24 $221.31 $225.11 $224.51 137,387
2023-11-09 $223.39 $223.77 $220.69 $221.47 $220.88 173,788
2023-11-08 $220.87 $222.80 $220.87 $221.62 $221.03 165,537
2023-11-07 $220.77 $222.17 $219.46 $220.49 $219.90 130,032
2023-11-06 $222.23 $222.23 $220.10 $221.22 $220.63 153,033
2023-11-03 $220.45 $223.17 $220.45 $221.54 $221.54 168,762
2023-11-02 $213.46 $217.34 $213.04 $217.23 $217.23 216,957
2023-11-01 $213.01 $213.13 $208.91 $211.52 $211.52 215,817
2023-10-31 $212.20 $213.84 $212.12 $212.59 $212.59 367,067
2023-10-30 $213.61 $213.61 $210.13 $212.16 $212.16 211,314
2023-10-27 $212.80 $214.75 $211.74 $212.13 $212.13 206,315
2023-10-26 $211.43 $215.77 $211.43 $212.80 $212.80 210,804
2023-10-25 $213.28 $213.81 $210.06 $210.71 $210.71 189,348
2023-10-24 $215.09 $215.09 $212.28 $213.87 $213.87 169,849
2023-10-23 $215.53 $216.72 $212.85 $212.98 $212.98 169,309
2023-10-20 $216.73 $217.52 $215.19 $215.32 $215.32 170,469
2023-10-19 $218.30 $220.32 $215.73 $216.17 $216.17 235,735
2023-10-18 $223.11 $223.11 $216.96 $217.47 $217.47 211,317
2023-10-17 $223.52 $226.39 $223.25 $224.18 $224.18 173,829
2023-10-16 $224.88 $226.09 $222.81 $224.51 $224.51 180,618
2023-10-13 $228.48 $228.48 $221.62 $222.60 $222.60 177,669
2023-10-12 $229.11 $230.36 $226.57 $227.50 $227.50 286,260
2023-10-11 $227.24 $227.98 $226.52 $227.90 $227.90 96,733
2023-10-10 $226.77 $228.89 $226.47 $226.71 $226.71 214,204
2023-10-09 $221.53 $225.64 $221.24 $225.33 $225.33 154,790
2023-10-06 $221.60 $224.08 $220.43 $222.77 $222.77 151,388
2023-10-05 $223.82 $224.53 $220.43 $221.86 $221.86 196,127
2023-10-04 $220.40 $223.58 $219.71 $223.14 $223.14 241,941
2023-10-03 $220.77 $223.10 $220.24 $220.40 $220.40 167,690
2023-10-02 $222.69 $223.19 $220.72 $221.37 $221.37 175,114
2023-09-29 $224.64 $225.06 $222.06 $223.17 $223.17 233,392
2023-09-28 $220.43 $224.16 $220.32 $223.07 $223.07 226,435
2023-09-27 $217.42 $220.76 $216.80 $220.08 $220.08 352,685
2023-09-26 $220.20 $220.68 $215.80 $216.25 $216.25 392,719
2023-09-25 $223.77 $225.68 $223.77 $224.26 $224.26 168,181
2023-09-22 $223.56 $225.44 $222.75 $224.18 $224.18 215,461
2023-09-21 $226.98 $227.61 $223.62 $223.72 $223.72 235,867
2023-09-20 $231.74 $232.88 $227.58 $227.78 $227.78 221,462
2023-09-19 $231.14 $231.14 $229.43 $230.74 $230.74 194,401
2023-09-18 $230.45 $233.41 $229.53 $231.37 $231.37 309,648
2023-09-15 $233.01 $233.23 $230.22 $230.79 $230.79 312,799
2023-09-14 $233.22 $233.89 $231.32 $232.75 $232.75 165,188
2023-09-13 $232.70 $232.71 $230.43 $231.24 $231.24 198,753
2023-09-12 $233.68 $235.22 $231.60 $232.23 $232.23 131,636
2023-09-11 $233.52 $235.52 $232.24 $234.87 $234.87 210,690
2023-09-08 $233.86 $234.58 $232.23 $232.80 $232.80 162,542
2023-09-07 $239.40 $239.61 $233.43 $233.86 $233.86 341,813
2023-09-06 $240.64 $241.32 $238.98 $239.55 $239.55 196,791
2023-09-05 $245.89 $245.89 $238.95 $240.60 $240.60 235,630
2023-09-01 $245.91 $246.90 $244.92 $245.51 $245.51 181,819
2023-08-31 $245.56 $247.24 $244.13 $244.14 $244.14 241,153
2023-08-30 $244.67 $247.25 $244.67 $245.70 $245.70 156,539
2023-08-29 $241.93 $244.74 $241.08 $244.50 $244.50 186,597
2023-08-28 $240.39 $243.01 $240.15 $242.56 $242.56 267,335
2023-08-25 $236.98 $239.77 $236.04 $238.60 $238.60 186,897
2023-08-24 $238.92 $241.39 $236.51 $236.69 $236.69 209,086
2023-08-23 $236.59 $240.26 $235.91 $239.27 $239.27 223,202
2023-08-22 $229.20 $235.94 $226.57 $235.70 $235.70 487,120
2023-08-21 $231.65 $232.84 $230.01 $230.69 $230.69 353,322
2023-08-18 $232.65 $235.21 $231.75 $232.33 $232.33 192,926
2023-08-17 $236.70 $238.29 $233.39 $233.51 $233.51 173,736
2023-08-16 $236.04 $238.41 $236.04 $236.19 $236.19 185,038
2023-08-15 $239.74 $239.78 $236.83 $237.03 $237.03 239,502
2023-08-14 $242.04 $242.65 $240.76 $241.19 $241.19 185,960
2023-08-11 $241.40 $243.36 $241.40 $242.56 $242.56 125,336
2023-08-10 $245.52 $246.75 $241.96 $242.51 $242.51 195,116
2023-08-09 $246.80 $246.89 $244.92 $245.02 $245.02 131,554
2023-08-08 $246.72 $247.62 $243.31 $245.79 $245.79 123,373
2023-08-07 $247.06 $248.40 $246.73 $248.21 $248.21 143,924
2023-08-04 $248.72 $249.80 $246.15 $246.42 $246.42 187,894
2023-08-03 $247.22 $249.92 $246.48 $248.72 $248.72 155,892
2023-08-02 $249.25 $249.70 $247.37 $247.82 $247.82 168,888
2023-08-01 $250.25 $253.40 $249.40 $250.66 $250.66 192,720
2023-07-31 $250.65 $251.80 $250.19 $251.61 $251.61 286,843
2023-07-28 $250.50 $251.29 $248.83 $250.26 $250.26 180,595
2023-07-27 $248.09 $250.40 $245.39 $248.10 $248.10 250,965
2023-07-26 $244.72 $247.86 $244.31 $247.09 $247.09 186,737
2023-07-25 $243.47 $245.33 $243.47 $244.98 $244.98 163,294
2023-07-24 $244.20 $245.61 $243.77 $244.91 $244.91 143,511
2023-07-21 $244.93 $245.43 $243.01 $243.35 $243.35 221,707
2023-07-20 $248.52 $248.52 $243.82 $244.47 $244.47 225,167
2023-07-19 $246.83 $248.16 $245.23 $247.82 $247.82 187,737
2023-07-18 $247.01 $247.73 $245.62 $247.42 $247.42 281,272
2023-07-17 $245.82 $247.85 $245.19 $247.27 $247.27 143,303
2023-07-14 $247.96 $247.96 $244.34 $246.46 $246.46 209,524
2023-07-13 $248.96 $248.96 $247.04 $247.58 $247.58 169,783
2023-07-12 $250.50 $250.50 $247.30 $247.71 $247.71 194,485
2023-07-11 $246.27 $249.25 $246.27 $249.00 $249.00 171,553
2023-07-10 $243.03 $247.30 $242.40 $246.27 $246.27 194,508
2023-07-07 $240.71 $244.60 $240.70 $242.29 $242.29 185,267
2023-07-06 $240.68 $242.30 $239.69 $240.73 $240.73 188,055
2023-07-05 $245.58 $245.58 $242.22 $242.44 $242.44 164,430
2023-07-03 $246.88 $247.64 $245.36 $247.00 $247.00 97,015
2023-06-30 $247.97 $250.00 $245.96 $248.18 $248.18 222,619
2023-06-29 $241.80 $247.08 $241.80 $246.75 $246.75 233,151
2023-06-28 $244.71 $245.57 $242.05 $242.38 $242.38 157,345
2023-06-27 $243.22 $245.81 $240.70 $244.45 $244.45 341,210
2023-06-26 $237.25 $242.20 $236.65 $241.82 $241.82 357,965
2023-06-23 $235.62 $236.18 $234.03 $235.74 $235.74 494,374
2023-06-22 $237.70 $237.70 $234.52 $236.52 $236.52 204,998
2023-06-21 $234.93 $237.28 $233.77 $236.36 $236.36 188,149
2023-06-20 $235.70 $236.18 $233.70 $235.47 $235.47 228,373
2023-06-16 $237.69 $238.46 $236.29 $237.11 $237.11 360,622
2023-06-15 $233.74 $237.11 $233.74 $236.58 $236.58 176,584
2023-06-14 $235.24 $235.83 $232.16 $233.80 $233.80 166,564
2023-06-13 $233.40 $235.61 $233.31 $234.64 $234.64 289,476
2023-06-12 $232.44 $233.82 $228.12 $233.07 $233.07 132,450
2023-06-09 $233.05 $233.05 $229.22 $232.15 $232.15 165,125
2023-06-08 $234.11 $234.11 $230.61 $232.76 $232.76 188,094
2023-06-07 $225.71 $234.21 $224.68 $233.29 $233.29 330,537
2023-06-06 $224.30 $227.22 $223.01 $225.26 $225.26 245,512
2023-06-05 $227.46 $227.46 $224.05 $224.55 $224.55 187,844
2023-06-02 $223.76 $227.69 $223.76 $227.22 $227.22 224,354
2023-06-01 $218.82 $222.36 $217.55 $221.77 $221.77 218,654
2023-05-31 $220.19 $220.36 $215.82 $217.93 $217.93 409,376
2023-05-30 $221.72 $221.80 $220.08 $220.71 $220.71 251,722
2023-05-26 $217.00 $220.94 $217.00 $220.82 $220.82 180,193
2023-05-25 $213.87 $218.23 $212.80 $217.15 $217.15 256,878
2023-05-24 $219.25 $220.91 $213.30 $213.80 $213.80 302,663
2023-05-23 $216.96 $221.30 $208.91 $219.58 $219.58 528,773
2023-05-22 $217.50 $218.35 $214.30 $216.24 $216.24 406,423
2023-05-19 $219.28 $219.35 $215.82 $217.17 $216.52 199,309
2023-05-18 $216.85 $218.83 $215.57 $217.59 $216.94 213,431
2023-05-17 $215.73 $217.33 $214.06 $217.00 $216.35 242,647
2023-05-16 $215.51 $215.74 $213.41 $214.18 $213.54 293,359
2023-05-15 $216.55 $217.51 $215.62 $216.79 $216.14 291,862
2023-05-12 $217.31 $219.33 $214.99 $216.31 $215.66 293,953
2023-05-11 $215.95 $216.29 $213.78 $216.24 $215.59 178,708
2023-05-10 $218.61 $218.61 $214.18 $216.40 $215.75 213,840
2023-05-09 $217.55 $217.64 $215.40 $216.79 $216.14 159,733
2023-05-08 $220.78 $221.65 $217.00 $217.85 $217.20 173,848
2023-05-05 $218.68 $220.63 $217.88 $220.17 $219.51 167,632
2023-05-04 $215.07 $216.77 $212.90 $216.15 $215.50 321,242
2023-05-03 $219.34 $221.04 $215.53 $215.55 $214.90 269,564
2023-05-02 $217.23 $218.25 $215.02 $217.92 $217.27 232,083
2023-05-01 $216.24 $218.14 $215.76 $217.53 $216.88 231,748
2023-04-28 $216.46 $217.98 $214.86 $216.31 $216.31 440,578
2023-04-27 $212.25 $216.90 $211.44 $216.08 $216.08 192,867
2023-04-26 $212.66 $214.61 $209.81 $210.87 $210.87 238,047
2023-04-25 $217.28 $218.01 $213.34 $214.15 $214.15 171,379
2023-04-24 $219.35 $220.37 $217.56 $218.33 $218.33 132,116
2023-04-21 $218.72 $219.28 $216.52 $218.84 $218.84 191,665
2023-04-20 $216.85 $218.90 $215.76 $218.72 $218.72 219,726
2023-04-19 $217.77 $218.31 $215.25 $217.29 $217.29 149,257
2023-04-18 $219.36 $220.95 $217.72 $218.56 $218.56 200,862
2023-04-17 $218.03 $219.53 $217.48 $218.68 $218.68 135,771
2023-04-14 $218.55 $220.48 $216.85 $217.87 $217.87 171,792
2023-04-13 $217.10 $218.85 $213.62 $218.67 $218.67 246,770
2023-04-12 $218.58 $219.01 $216.06 $216.77 $216.77 176,495
2023-04-11 $215.09 $218.22 $215.06 $216.86 $216.86 178,883
2023-04-10 $210.55 $213.87 $208.97 $213.58 $213.58 213,887
2023-04-06 $211.39 $211.53 $208.77 $210.02 $210.02 236,338
2023-04-05 $213.82 $214.02 $210.19 $211.71 $211.71 147,049
2023-04-04 $219.77 $220.00 $213.79 $214.65 $214.65 169,660
2023-04-03 $221.29 $222.17 $218.99 $220.31 $220.31 162,302
2023-03-31 $220.04 $222.69 $219.66 $222.26 $222.26 253,454
2023-03-30 $219.02 $219.34 $217.27 $218.81 $218.81 179,629
2023-03-29 $216.18 $217.45 $215.63 $217.02 $217.02 173,310
2023-03-28 $211.92 $214.64 $211.65 $214.00 $214.00 148,674
2023-03-27 $212.13 $213.27 $209.38 $212.37 $212.37 249,800
2023-03-24 $205.86 $210.47 $204.60 $209.95 $209.95 252,660
2023-03-23 $208.27 $210.87 $205.87 $207.14 $207.14 166,341
2023-03-22 $209.57 $212.87 $207.74 $207.74 $207.74 247,683
2023-03-21 $209.34 $211.08 $207.23 $208.79 $208.79 197,812
2023-03-20 $205.20 $209.43 $205.20 $208.16 $208.16 246,482
2023-03-17 $205.19 $205.19 $202.74 $204.02 $204.02 505,577
2023-03-16 $204.39 $207.88 $203.47 $206.40 $206.40 286,457
2023-03-15 $209.25 $209.25 $202.57 $206.39 $206.39 276,731
2023-03-14 $213.80 $215.04 $209.07 $212.21 $212.21 320,249
2023-03-13 $211.29 $212.91 $210.10 $210.72 $210.72 276,019
2023-03-10 $217.66 $218.21 $211.71 $212.92 $212.92 172,835
2023-03-09 $221.34 $223.26 $218.10 $218.18 $218.18 217,935
2023-03-08 $219.24 $221.51 $218.93 $220.38 $220.38 167,390
2023-03-07 $220.81 $221.63 $219.31 $219.61 $219.61 230,942
2023-03-06 $222.65 $225.17 $220.39 $221.02 $221.02 170,271
2023-03-03 $221.72 $223.35 $219.86 $222.99 $222.99 213,590
2023-03-02 $218.39 $221.98 $217.00 $220.90 $220.90 244,032
2023-03-01 $218.44 $219.89 $217.81 $219.46 $219.46 199,900
2023-02-28 $219.31 $222.15 $219.31 $219.64 $219.64 263,486
2023-02-27 $222.11 $224.10 $218.75 $220.14 $220.14 277,863
2023-02-24 $220.32 $222.34 $218.17 $220.32 $220.32 238,045
2023-02-23 $222.23 $224.25 $220.00 $222.61 $222.61 334,427
2023-02-22 $215.53 $224.88 $214.99 $221.04 $221.04 645,075
2023-02-21 $237.11 $237.11 $210.37 $211.91 $211.91 964,015
2023-02-17 $241.83 $246.90 $241.83 $246.22 $246.22 319,124
2023-02-16 $243.13 $244.84 $242.20 $242.48 $241.84 156,171
2023-02-15 $241.99 $245.88 $241.99 $245.53 $244.88 124,173
2023-02-14 $243.78 $244.12 $240.15 $242.77 $242.13 120,823
2023-02-13 $242.39 $244.19 $241.74 $244.13 $243.49 179,684
2023-02-10 $241.21 $242.26 $240.04 $241.53 $241.53 119,494
2023-02-09 $245.28 $246.14 $241.85 $241.92 $241.92 122,655
2023-02-08 $243.90 $246.15 $242.82 $243.40 $243.40 144,646
2023-02-07 $242.77 $245.89 $241.93 $245.46 $245.46 158,855
2023-02-06 $246.43 $248.43 $243.71 $243.98 $243.98 155,627
2023-02-03 $247.39 $250.06 $246.11 $248.65 $248.65 237,148
2023-02-02 $247.23 $251.26 $247.06 $250.99 $250.99 270,420
2023-02-01 $242.06 $247.83 $241.49 $246.01 $246.01 305,004
2023-01-31 $237.15 $245.10 $236.01 $243.30 $243.30 2,191,652
2023-01-30 $238.36 $241.14 $235.57 $235.97 $235.97 221,966
2023-01-27 $234.65 $240.89 $233.46 $239.58 $239.58 278,675
2023-01-26 $236.98 $236.98 $233.28 $235.27 $235.27 244,696
2023-01-25 $241.39 $241.39 $233.66 $235.02 $235.02 356,831
2023-01-24 $237.84 $242.91 $237.21 $242.45 $242.45 247,770
2023-01-23 $234.15 $238.61 $233.00 $238.10 $238.10 274,162
2023-01-20 $228.38 $234.46 $228.14 $233.82 $233.82 325,668
2023-01-19 $237.67 $237.67 $227.82 $228.37 $228.37 267,638
2023-01-18 $243.05 $245.06 $238.42 $238.51 $238.51 254,729
2023-01-17 $244.20 $246.61 $241.87 $242.05 $242.05 228,039
2023-01-13 $239.17 $244.29 $239.17 $243.84 $243.84 125,467
2023-01-12 $244.01 $244.61 $242.07 $242.15 $242.15 143,939
2023-01-11 $242.96 $244.45 $242.33 $243.87 $243.87 217,867
2023-01-10 $240.36 $242.11 $238.81 $241.45 $241.45 162,889
2023-01-09 $237.79 $243.40 $236.05 $241.24 $241.24 226,701
2023-01-06 $232.04 $237.00 $232.04 $235.77 $235.77 163,968
2023-01-05 $237.33 $237.58 $229.51 $229.74 $229.74 228,424
2023-01-04 $239.86 $240.41 $235.77 $237.75 $237.75 299,239
2023-01-03 $238.65 $240.00 $235.59 $238.03 $238.03 252,788
2022-12-30 $239.48 $239.48 $236.00 $237.72 $237.72 114,649
2022-12-29 $236.42 $240.97 $235.40 $239.78 $239.78 126,734
2022-12-28 $238.59 $239.98 $235.01 $235.12 $235.12 151,707
2022-12-27 $236.62 $238.91 $236.01 $237.61 $237.61 166,400
2022-12-23 $235.90 $237.24 $233.83 $236.32 $236.32 149,545
2022-12-22 $236.62 $237.76 $231.63 $234.68 $234.68 209,465
2022-12-21 $234.76 $238.20 $231.67 $238.20 $238.20 245,756
2022-12-20 $232.87 $234.04 $230.91 $232.77 $232.77 319,609
2022-12-19 $235.46 $237.72 $232.85 $233.40 $233.40 264,716
2022-12-16 $238.04 $238.97 $232.43 $236.82 $236.16 742,274
2022-12-15 $239.91 $245.36 $234.04 $241.84 $241.17 616,648
2022-12-14 $238.72 $241.09 $234.33 $235.91 $235.25 351,971
2022-12-13 $244.95 $244.95 $236.24 $238.37 $237.71 281,120
2022-12-12 $232.99 $238.53 $232.99 $238.38 $237.72 203,307
2022-12-09 $234.30 $234.76 $232.67 $232.90 $232.90 141,237
2022-12-08 $235.21 $237.49 $233.31 $234.64 $234.64 181,556
2022-12-07 $233.59 $235.54 $232.42 $235.14 $235.14 201,590
2022-12-06 $238.78 $239.26 $232.47 $233.59 $233.59 175,173
2022-12-05 $240.42 $241.71 $236.99 $238.34 $238.34 213,006
2022-12-02 $237.73 $242.67 $237.61 $241.92 $241.92 187,306
2022-12-01 $238.12 $240.61 $237.40 $240.01 $240.01 191,364
2022-11-30 $231.49 $237.28 $227.93 $236.49 $236.49 307,826
2022-11-29 $231.01 $232.15 $229.46 $230.80 $230.80 169,574
2022-11-28 $234.76 $234.76 $230.85 $231.62 $231.62 205,510
2022-11-25 $235.28 $236.11 $234.58 $236.08 $236.08 79,790
2022-11-23 $233.87 $235.93 $232.41 $234.40 $234.40 120,705
2022-11-22 $232.86 $233.76 $231.38 $233.59 $233.59 213,004
2022-11-21 $230.00 $233.37 $230.00 $231.14 $231.14 222,065
2022-11-18 $231.72 $232.62 $229.22 $231.01 $231.01 377,079
2022-11-17 $229.43 $229.47 $226.39 $229.13 $229.13 201,658
2022-11-16 $235.31 $236.20 $231.39 $232.00 $232.00 279,237
2022-11-15 $239.20 $242.43 $234.81 $235.00 $235.00 366,360
2022-11-14 $236.65 $240.55 $234.61 $237.40 $237.40 235,412
2022-11-11 $236.12 $239.07 $234.82 $236.55 $236.55 219,819
2022-11-10 $230.25 $235.53 $230.25 $235.18 $235.18 269,207
2022-11-09 $224.48 $226.88 $222.73 $223.70 $223.70 149,395
2022-11-08 $223.17 $228.42 $222.43 $225.35 $225.35 208,206
2022-11-07 $221.24 $223.14 $218.47 $222.15 $222.15 280,179
2022-11-04 $221.38 $222.39 $218.44 $220.05 $220.05 425,033
2022-11-03 $218.81 $220.99 $216.82 $218.00 $218.00 255,279
2022-11-02 $224.62 $228.47 $220.84 $221.35 $221.35 225,014
2022-11-01 $225.72 $226.85 $223.59 $225.75 $225.75 196,605
2022-10-31 $224.55 $226.81 $223.32 $225.00 $225.00 360,463
2022-10-28 $222.42 $227.44 $221.69 $226.00 $226.00 264,330
2022-10-27 $222.22 $225.08 $220.50 $221.06 $221.06 221,337
2022-10-26 $224.35 $225.86 $222.47 $222.52 $222.52 155,461
2022-10-25 $218.52 $223.67 $218.11 $223.46 $223.46 161,163
2022-10-24 $217.48 $219.88 $216.36 $218.86 $218.86 129,273
2022-10-21 $212.69 $217.09 $211.44 $216.53 $216.53 200,193
2022-10-20 $217.73 $217.92 $211.13 $211.51 $211.51 159,291
2022-10-19 $217.32 $218.63 $214.91 $216.76 $216.76 122,785
2022-10-18 $220.60 $221.34 $215.77 $218.67 $218.67 229,615
2022-10-17 $214.01 $216.37 $214.01 $215.80 $215.80 196,080
2022-10-14 $216.91 $216.91 $208.97 $210.46 $210.46 220,373
2022-10-13 $206.56 $216.05 $205.20 $215.03 $215.03 280,821
2022-10-12 $214.07 $215.03 $210.69 $210.83 $210.83 190,003
2022-10-11 $213.87 $216.51 $212.90 $214.51 $214.51 217,745
2022-10-10 $216.38 $216.66 $212.50 $214.52 $214.52 114,496
2022-10-07 $219.97 $219.97 $214.30 $215.72 $215.72 166,678
2022-10-06 $222.75 $224.23 $220.36 $221.31 $221.31 207,787
2022-10-05 $222.15 $224.56 $221.92 $223.23 $223.23 179,022
2022-10-04 $221.48 $225.43 $221.48 $224.29 $224.29 232,011
2022-10-03 $214.10 $220.38 $213.57 $218.60 $218.60 211,912
2022-09-30 $214.29 $216.04 $211.85 $212.27 $212.27 213,876
2022-09-29 $213.81 $213.98 $211.05 $213.76 $213.76 176,665
2022-09-28 $211.46 $216.84 $211.46 $215.46 $215.46 310,531
2022-09-27 $214.00 $215.67 $208.21 $209.97 $209.97 253,335
2022-09-26 $212.77 $215.41 $212.00 $212.64 $212.64 200,939
2022-09-23 $214.25 $214.28 $210.37 $213.00 $213.00 182,181
2022-09-22 $218.24 $218.93 $215.08 $215.19 $215.19 170,375
2022-09-21 $223.16 $225.39 $218.91 $218.91 $218.91 144,331
2022-09-20 $222.57 $224.00 $219.04 $221.63 $221.63 222,100
2022-09-19 $218.78 $224.27 $218.35 $224.03 $224.03 185,890
2022-09-16 $220.80 $220.80 $215.65 $218.98 $218.98 509,020
2022-09-15 $225.77 $227.04 $222.18 $223.02 $223.02 224,688
2022-09-14 $226.91 $228.82 $224.96 $226.72 $226.72 167,138
2022-09-13 $230.60 $231.26 $226.67 $227.35 $227.35 188,865
2022-09-12 $235.20 $236.58 $234.03 $235.27 $235.27 141,387
2022-09-09 $233.26 $234.96 $232.92 $234.28 $234.28 178,107
2022-09-08 $230.30 $232.47 $228.94 $232.15 $232.15 180,853
2022-09-07 $227.15 $232.50 $226.76 $232.31 $232.31 192,443
2022-09-06 $223.89 $225.94 $222.66 $225.55 $225.55 209,698
2022-09-02 $228.28 $228.92 $222.84 $223.74 $223.74 171,242
2022-09-01 $226.24 $227.41 $223.58 $226.18 $226.18 222,629
2022-08-31 $228.69 $229.29 $226.17 $227.17 $227.17 327,308
2022-08-30 $231.86 $232.39 $227.65 $227.98 $227.98 270,525
2022-08-29 $231.47 $233.16 $230.16 $231.69 $231.69 196,538
2022-08-26 $243.01 $243.01 $232.03 $232.83 $232.83 191,862
2022-08-25 $240.14 $242.37 $238.25 $242.27 $242.27 135,347
2022-08-24 $239.17 $241.06 $237.88 $239.80 $239.80 337,119
2022-08-23 $236.00 $240.57 $232.93 $239.17 $239.17 491,995
2022-08-22 $239.95 $240.66 $232.00 $233.28 $233.28 413,787
2022-08-19 $245.13 $245.82 $243.38 $244.30 $243.62 191,020
2022-08-18 $245.08 $246.44 $244.43 $246.39 $245.71 146,713
2022-08-17 $243.28 $246.05 $242.75 $244.81 $244.13 133,868
2022-08-16 $243.85 $247.08 $243.85 $245.78 $245.10 136,867
2022-08-15 $242.51 $245.77 $240.28 $245.12 $244.44 226,244
2022-08-12 $239.83 $243.19 $238.55 $243.06 $242.38 170,069
2022-08-11 $238.57 $240.91 $237.97 $238.50 $237.84 242,091
2022-08-10 $234.78 $238.05 $231.86 $237.87 $237.21 210,343
2022-08-09 $232.04 $232.04 $228.97 $230.23 $229.59 120,234
2022-08-08 $234.25 $234.25 $231.64 $232.35 $231.70 169,682
2022-08-05 $229.00 $231.65 $228.24 $231.55 $230.91 122,200
2022-08-04 $229.86 $231.96 $228.96 $230.92 $230.28 149,306
2022-08-03 $228.60 $231.04 $226.24 $230.20 $229.56 188,890
2022-08-02 $229.15 $230.17 $226.15 $227.59 $226.96 156,808
2022-08-01 $229.32 $231.04 $227.97 $230.50 $229.86 141,675
2022-07-29 $226.83 $231.98 $225.16 $230.99 $230.35 202,963
2022-07-28 $222.40 $226.25 $221.56 $225.91 $225.28 170,905
2022-07-27 $218.02 $222.50 $217.66 $221.78 $221.16 171,948
2022-07-26 $216.63 $217.93 $214.99 $217.32 $216.72 209,022
2022-07-25 $219.54 $219.83 $216.14 $217.71 $217.11 203,310
2022-07-22 $220.20 $221.83 $218.90 $219.67 $219.06 177,800
2022-07-21 $218.71 $220.32 $216.61 $220.14 $219.53 222,611
2022-07-20 $214.94 $216.87 $213.63 $216.61 $216.01 160,511
2022-07-19 $209.40 $214.89 $208.54 $214.67 $214.07 191,641
2022-07-18 $207.87 $210.00 $206.38 $207.01 $206.43 261,017
2022-07-15 $205.55 $208.47 $204.57 $207.67 $207.09 171,493
2022-07-14 $202.07 $203.07 $199.32 $202.67 $202.11 193,039
2022-07-13 $202.97 $205.91 $201.74 $204.57 $204.00 207,338
2022-07-12 $207.67 $208.97 $204.03 $205.25 $204.68 174,150
2022-07-11 $206.51 $208.19 $205.29 $206.99 $206.41 169,663
2022-07-08 $210.44 $210.44 $204.98 $207.43 $206.85 183,784
2022-07-07 $205.39 $210.64 $205.39 $210.54 $209.95 243,473
2022-07-06 $201.69 $205.71 $199.71 $204.16 $203.59 199,330
2022-07-05 $199.68 $204.98 $195.28 $200.85 $200.29 261,519
2022-07-01 $201.54 $209.90 $200.04 $202.64 $202.08 294,379
2022-06-30 $199.66 $203.74 $198.48 $202.44 $201.88 287,700
2022-06-29 $203.67 $203.67 $200.09 $201.93 $201.37 227,407
2022-06-28 $205.55 $209.19 $202.00 $202.85 $202.29 280,279
2022-06-27 $205.00 $206.01 $203.26 $204.35 $203.78 205,396
2022-06-24 $201.20 $204.97 $200.89 $204.94 $204.37 380,637
2022-06-23 $198.87 $199.37 $197.27 $199.20 $198.65 179,931
2022-06-22 $195.90 $198.25 $195.24 $197.51 $196.96 242,200
2022-06-21 $197.27 $199.22 $194.89 $197.99 $197.44 242,799
2022-06-17 $195.71 $199.35 $195.16 $195.36 $194.82 637,624
2022-06-16 $199.85 $200.40 $195.09 $196.46 $195.91 348,315
2022-06-15 $202.82 $204.55 $199.93 $201.69 $201.13 209,776
2022-06-14 $202.46 $203.66 $199.56 $200.82 $200.26 158,155
2022-06-13 $202.39 $204.56 $200.21 $202.32 $201.76 193,969
2022-06-10 $210.80 $211.81 $207.35 $207.64 $207.06 153,772
2022-06-09 $218.04 $219.48 $214.03 $214.35 $213.75 169,293
2022-06-08 $220.22 $222.20 $218.92 $219.16 $218.55 139,092
2022-06-07 $219.80 $222.28 $218.04 $222.06 $221.44 119,146
2022-06-06 $222.65 $223.14 $220.48 $221.26 $220.65 117,767
2022-06-03 $220.68 $221.94 $218.16 $220.38 $219.77 174,628
2022-06-02 $216.66 $222.40 $213.95 $222.19 $221.57 165,484
2022-06-01 $219.24 $223.49 $213.37 $215.35 $214.75 179,274
2022-05-31 $218.07 $220.01 $215.00 $217.88 $217.27 474,016
2022-05-27 $216.47 $219.83 $216.33 $219.83 $219.22 283,868
2022-05-26 $215.00 $217.33 $214.53 $215.48 $214.88 233,375
2022-05-25 $208.88 $213.90 $208.88 $213.36 $212.77 357,115
2022-05-24 $214.77 $217.89 $208.08 $210.86 $210.27 329,207
2022-05-23 $206.78 $207.55 $204.43 $205.90 $205.33 327,647
2022-05-20 $207.73 $207.73 $201.51 $205.24 $204.16 323,407
2022-05-19 $204.17 $208.65 $203.01 $205.89 $204.81 207,501
2022-05-18 $213.44 $215.07 $205.37 $205.82 $204.74 228,714
2022-05-17 $213.29 $216.20 $211.69 $215.68 $214.55 160,848
2022-05-16 $210.96 $211.42 $207.35 $210.68 $209.58 176,258
2022-05-13 $211.11 $213.92 $209.40 $211.97 $210.86 190,110
2022-05-12 $207.46 $211.09 $206.80 $209.83 $208.73 294,910
2022-05-11 $207.23 $212.60 $205.72 $207.92 $206.83 211,176
2022-05-10 $211.43 $211.82 $204.86 $208.44 $207.35 261,143
2022-05-09 $208.57 $211.49 $207.39 $208.73 $207.64 281,540
2022-05-06 $211.90 $213.64 $206.84 $209.82 $208.72 210,760
2022-05-05 $220.43 $222.71 $211.99 $213.39 $212.27 246,799
2022-05-04 $216.31 $227.13 $215.33 $222.46 $221.29 288,460
2022-05-03 $218.62 $219.17 $215.49 $216.54 $215.40 210,601
2022-05-02 $216.06 $220.03 $213.66 $217.55 $216.41 213,458
2022-04-29 $218.91 $221.79 $215.29 $215.69 $214.56 279,275
2022-04-28 $217.33 $220.79 $215.81 $220.64 $219.48 207,979
2022-04-27 $214.37 $218.46 $214.37 $216.34 $215.21 229,431
2022-04-26 $220.57 $220.69 $214.28 $214.37 $213.25 179,278
2022-04-25 $220.38 $221.36 $215.49 $220.82 $219.66 181,469
2022-04-22 $223.03 $226.22 $219.89 $220.38 $219.22 140,332
2022-04-21 $227.82 $229.70 $223.34 $224.13 $222.95 153,745
2022-04-20 $224.35 $227.67 $223.86 $226.52 $225.33 188,819
2022-04-19 $216.85 $223.41 $216.85 $223.14 $221.97 139,755
2022-04-18 $214.39 $216.88 $213.66 $216.71 $215.57 155,384
2022-04-14 $219.52 $220.83 $214.46 $214.74 $213.61 151,691
2022-04-13 $217.21 $220.24 $217.21 $218.89 $217.74 225,591
2022-04-12 $223.49 $225.19 $216.86 $217.65 $216.51 212,729
2022-04-11 $223.38 $225.11 $221.47 $221.93 $220.77 213,332
2022-04-08 $224.45 $227.09 $223.18 $224.42 $223.24 146,048
2022-04-07 $222.37 $226.07 $221.57 $224.69 $223.51 158,399
2022-04-06 $221.08 $223.97 $220.04 $223.70 $222.53 194,468
2022-04-05 $225.89 $228.18 $222.72 $223.04 $221.87 119,623
2022-04-04 $226.55 $228.75 $226.16 $227.18 $225.99 192,408
2022-04-01 $228.71 $228.84 $225.39 $227.93 $226.74 210,062
2022-03-31 $229.41 $230.81 $226.91 $227.08 $225.89 252,176
2022-03-30 $232.22 $232.57 $229.02 $229.91 $228.70 118,344
2022-03-29 $230.95 $234.77 $227.67 $232.62 $231.40 172,346
2022-03-28 $227.22 $228.68 $226.49 $228.55 $227.35 201,436
2022-03-25 $228.37 $228.63 $225.73 $227.40 $226.21 158,695
2022-03-24 $229.50 $230.48 $225.25 $227.09 $225.90 141,917
2022-03-23 $229.39 $229.45 $226.70 $228.95 $227.75 248,090
2022-03-22 $230.38 $231.94 $228.74 $230.38 $229.17 179,093
2022-03-21 $229.90 $231.27 $227.55 $229.48 $228.28 211,207
2022-03-18 $226.67 $231.48 $224.88 $230.97 $229.76 415,463
2022-03-17 $221.24 $227.45 $220.60 $226.56 $225.37 221,815
2022-03-16 $221.46 $225.07 $219.21 $222.86 $221.69 189,706
2022-03-15 $217.23 $219.87 $215.84 $219.14 $217.99 152,478
2022-03-14 $216.80 $218.65 $213.61 $214.56 $213.44 192,662
2022-03-11 $217.34 $219.17 $215.04 $215.05 $213.92 191,222
2022-03-10 $217.98 $219.44 $214.75 $215.06 $213.93 276,316
2022-03-09 $221.20 $226.68 $220.79 $222.45 $221.28 229,049
2022-03-08 $218.96 $222.05 $215.07 $215.26 $214.13 300,344
2022-03-07 $226.01 $226.01 $217.20 $217.64 $216.50 283,274
2022-03-04 $226.86 $227.88 $224.76 $226.45 $225.26 290,092
2022-03-03 $228.97 $230.96 $226.48 $228.86 $227.66 222,804
2022-03-02 $223.87 $229.65 $223.87 $227.07 $225.88 262,324
2022-03-01 $225.99 $227.51 $220.18 $223.24 $222.07 300,326
2022-02-28 $224.86 $227.36 $223.65 $226.49 $225.30 263,652
2022-02-25 $222.48 $227.67 $221.16 $227.49 $226.30 280,500
2022-02-24 $217.76 $221.98 $215.43 $221.66 $220.50 384,082
2022-02-23 $216.65 $229.09 $216.65 $221.55 $220.39 491,319
2022-02-22 $228.20 $230.98 $224.94 $227.38 $226.19 369,411
2022-02-18 $229.07 $230.55 $228.01 $229.51 $228.31 310,367
2022-02-17 $232.94 $233.84 $228.77 $228.88 $227.18 252,968
2022-02-16 $228.69 $235.43 $228.69 $235.14 $233.39 478,120
2022-02-15 $225.46 $232.01 $224.88 $229.93 $228.22 694,066
2022-02-14 $218.64 $222.21 $217.09 $222.11 $220.46 12,875,465
2022-02-11 $228.98 $228.98 $214.91 $217.71 $216.09 1,432,735
2022-02-10 $233.41 $236.90 $229.47 $231.00 $229.28 210,248
2022-02-09 $235.49 $236.68 $234.42 $236.27 $234.51 107,413
2022-02-08 $229.82 $233.64 $228.80 $232.94 $231.21 231,247
2022-02-07 $230.57 $232.40 $228.18 $229.49 $227.78 119,448
2022-02-04 $231.04 $232.83 $227.09 $230.69 $228.97 120,296
2022-02-03 $235.00 $237.62 $231.10 $231.94 $230.21 116,776
2022-02-02 $235.00 $237.32 $233.98 $236.49 $234.73 210,715
2022-02-01 $232.40 $234.73 $230.74 $234.42 $232.67 170,422
2022-01-31 $227.39 $233.52 $223.94 $232.54 $230.81 288,680
2022-01-28 $223.93 $227.95 $221.45 $227.77 $226.07 222,697
2022-01-27 $227.71 $230.20 $222.72 $223.88 $222.21 145,287
2022-01-26 $230.91 $234.93 $225.03 $225.90 $224.22 155,151
2022-01-25 $231.11 $231.72 $225.41 $228.33 $226.63 282,173
2022-01-24 $228.25 $234.71 $224.50 $234.63 $232.88 203,314
2022-01-21 $232.65 $240.05 $231.00 $231.44 $229.72 161,967
2022-01-20 $237.50 $239.52 $232.95 $233.21 $231.47 210,236
2022-01-19 $235.46 $238.75 $233.31 $236.94 $235.18 182,907
2022-01-18 $234.16 $238.15 $233.51 $234.32 $232.57 125,535
2022-01-14 $238.31 $238.70 $234.34 $238.41 $236.63 139,824
2022-01-13 $242.76 $245.51 $238.19 $239.00 $237.22 139,574
2022-01-12 $240.53 $243.27 $240.52 $242.55 $240.74 176,376
2022-01-11 $238.17 $240.31 $235.06 $240.13 $238.34 173,402
2022-01-10 $237.60 $238.46 $233.11 $238.33 $236.55 195,001
2022-01-07 $240.42 $241.43 $237.44 $238.09 $236.32 220,644
2022-01-06 $242.42 $244.75 $240.25 $240.42 $238.63 223,113
2022-01-05 $250.69 $250.69 $242.67 $242.92 $241.11 188,451
2022-01-04 $251.84 $253.22 $249.55 $250.14 $248.28 196,175
2022-01-03 $255.10 $256.14 $248.59 $251.03 $249.16 175,537
2021-12-31 $254.12 $257.22 $254.12 $255.27 $253.37 97,377
2021-12-30 $256.81 $258.36 $254.50 $254.76 $252.86 91,055
2021-12-29 $257.11 $258.77 $253.58 $256.81 $254.90 108,921
2021-12-28 $257.24 $258.68 $255.83 $256.59 $254.68 100,488
2021-12-27 $253.62 $257.63 $253.11 $256.62 $254.71 112,371
2021-12-23 $251.29 $255.28 $251.29 $253.66 $251.77 136,137
2021-12-22 $249.83 $253.55 $248.51 $249.87 $248.01 265,191
2021-12-21 $247.99 $251.58 $245.84 $250.86 $248.99 209,498
2021-12-20 $245.32 $248.42 $241.06 $245.54 $243.71 217,557
2021-12-17 $248.36 $257.29 $246.05 $248.43 $246.07 604,493
2021-12-16 $262.00 $263.50 $247.03 $248.85 $246.48 471,108
2021-12-15 $265.11 $269.17 $264.14 $269.12 $266.56 301,763
2021-12-14 $266.88 $269.93 $261.54 $264.56 $262.05 288,207
2021-12-13 $271.49 $271.90 $266.85 $267.91 $265.36 227,726
2021-12-10 $266.79 $271.19 $266.79 $270.67 $268.10 145,027
2021-12-09 $267.30 $268.00 $263.94 $266.23 $263.70 183,299
2021-12-08 $265.94 $267.90 $264.37 $266.74 $264.20 263,642
2021-12-07 $267.66 $269.75 $264.73 $264.85 $262.33 197,299
2021-12-06 $261.50 $264.93 $261.50 $264.11 $261.60 255,327
2021-12-03 $263.03 $263.03 $258.60 $260.10 $257.63 150,387
2021-12-02 $251.46 $262.14 $251.38 $261.73 $259.24 179,996
2021-12-01 $256.11 $264.26 $251.36 $251.60 $249.21 176,396
2021-11-30 $263.63 $263.70 $253.67 $254.19 $251.77 251,993
2021-11-29 $261.47 $263.03 $259.35 $262.15 $259.66 142,885
2021-11-26 $264.47 $266.79 $257.28 $258.22 $255.77 89,523
2021-11-24 $267.40 $269.02 $264.19 $269.02 $266.46 73,413
2021-11-23 $267.74 $270.00 $265.66 $267.99 $265.44 82,860
2021-11-22 $268.45 $270.55 $266.39 $267.51 $264.97 113,059
2021-11-19 $268.80 $268.84 $266.50 $266.96 $264.42 99,685
2021-11-18 $269.75 $272.28 $268.12 $268.53 $265.98 65,917
2021-11-17 $268.51 $269.47 $265.13 $269.33 $266.77 89,625
2021-11-16 $266.30 $268.80 $263.18 $267.80 $265.25 169,460
2021-11-15 $267.00 $267.00 $263.99 $265.52 $263.00 96,396
2021-11-12 $265.12 $267.80 $263.49 $267.45 $264.91 113,286
2021-11-11 $263.97 $265.91 $262.01 $264.99 $262.47 95,162
2021-11-10 $262.07 $264.72 $260.79 $263.77 $261.26 91,745
2021-11-09 $261.61 $263.51 $248.81 $262.95 $260.45 92,674
2021-11-08 $262.48 $265.47 $260.06 $262.08 $259.59 120,471
2021-11-05 $264.25 $269.87 $260.01 $261.28 $258.80 142,735
2021-11-04 $259.94 $264.24 $259.94 $262.72 $260.22 123,262
2021-11-03 $259.86 $264.74 $257.14 $259.71 $257.24 115,114
2021-11-02 $259.88 $262.48 $256.51 $259.47 $257.00 163,660
2021-11-01 $254.90 $259.53 $253.57 $258.74 $256.28 183,153
2021-10-29 $250.54 $254.71 $250.54 $254.21 $251.79 203,354
2021-10-28 $249.89 $252.96 $249.00 $251.05 $248.66 102,808
2021-10-27 $251.36 $252.46 $249.03 $249.23 $246.86 93,392
2021-10-26 $256.13 $256.13 $251.16 $251.17 $248.78 132,684
2021-10-25 $254.65 $257.83 $245.19 $256.13 $253.70 156,038
2021-10-22 $251.47 $255.98 $251.35 $254.03 $251.62 205,687
2021-10-21 $245.48 $251.36 $244.66 $251.33 $248.94 160,099
2021-10-20 $247.07 $249.80 $245.98 $246.16 $243.82 102,080
2021-10-19 $246.03 $247.90 $244.10 $247.89 $245.53 96,329
2021-10-18 $243.81 $245.85 $243.81 $244.48 $242.16 108,504
2021-10-15 $244.41 $247.38 $243.89 $244.72 $242.39 138,137
2021-10-14 $240.58 $244.13 $240.36 $243.70 $241.38 145,723
2021-10-13 $237.23 $238.82 $235.30 $238.51 $236.24 168,702
2021-10-12 $238.75 $239.53 $236.62 $236.96 $234.71 91,984
2021-10-11 $237.33 $240.41 $237.33 $237.93 $235.67 232,423
2021-10-08 $241.02 $241.03 $236.11 $237.98 $235.72 198,697
2021-10-07 $240.27 $242.83 $239.59 $241.05 $238.76 156,466
2021-10-06 $239.05 $239.99 $234.09 $238.52 $236.25 135,271
2021-10-05 $240.77 $242.99 $239.34 $241.40 $239.11 214,675
2021-10-04 $240.50 $243.41 $239.28 $240.59 $238.30 230,179
2021-10-01 $239.11 $241.64 $235.27 $239.50 $237.22 140,721
2021-09-30 $244.06 $244.89 $237.98 $238.15 $235.89 213,100
2021-09-29 $242.77 $244.21 $241.81 $242.91 $240.60 140,366
2021-09-28 $244.08 $245.45 $240.70 $241.94 $239.64 132,680
2021-09-27 $243.72 $245.71 $243.10 $244.81 $242.48 153,780
2021-09-24 $244.06 $245.19 $243.33 $243.89 $241.57 99,850
2021-09-23 $242.04 $245.22 $242.04 $244.53 $242.21 115,293
2021-09-22 $242.42 $243.42 $241.46 $241.57 $239.27 142,080
2021-09-21 $241.36 $241.36 $238.30 $240.72 $238.43 181,420
2021-09-20 $238.64 $241.96 $237.80 $240.73 $238.44 155,323
2021-09-17 $242.84 $243.21 $239.34 $241.84 $239.54 511,737
2021-09-16 $244.32 $244.76 $241.89 $243.38 $241.07 144,279
2021-09-15 $242.12 $244.93 $241.45 $243.68 $241.36 189,147
2021-09-14 $240.78 $243.21 $239.41 $242.05 $239.75 213,001
2021-09-13 $242.89 $243.98 $239.12 $240.09 $237.81 148,739
2021-09-10 $244.16 $245.40 $240.80 $241.09 $238.80 146,190
2021-09-09 $244.88 $245.91 $241.57 $243.11 $240.80 174,830
2021-09-08 $243.25 $245.43 $242.88 $244.93 $242.60 214,742
2021-09-07 $241.67 $245.02 $239.46 $243.27 $240.96 257,278
2021-09-03 $241.87 $244.63 $240.65 $241.45 $239.15 209,672
2021-09-02 $241.61 $245.61 $240.81 $242.59 $240.28 285,131
2021-09-01 $239.67 $242.53 $235.60 $240.94 $238.65 265,684
2021-08-31 $241.95 $243.85 $236.60 $238.60 $236.33 413,348
2021-08-30 $233.27 $239.32 $233.05 $238.82 $236.55 335,655
2021-08-27 $233.48 $235.78 $232.64 $233.54 $231.32 159,324
2021-08-26 $233.01 $234.99 $231.65 $232.50 $230.29 131,067
2021-08-25 $234.20 $235.04 $232.29 $233.53 $231.31 163,614
2021-08-24 $230.89 $234.47 $230.89 $233.36 $231.14 138,774
2021-08-23 $231.07 $232.66 $230.07 $231.02 $228.82 139,947
2021-08-20 $226.64 $230.58 $225.63 $230.26 $227.57 125,913
2021-08-19 $225.95 $228.50 $225.77 $226.14 $223.50 112,146
2021-08-18 $228.15 $229.70 $226.65 $227.07 $224.42 82,853
2021-08-17 $227.84 $229.16 $226.13 $228.88 $226.21 101,555
2021-08-16 $227.94 $229.81 $225.79 $229.55 $226.87 95,691
2021-08-13 $226.95 $229.12 $225.70 $228.59 $225.92 159,494
2021-08-12 $223.84 $227.43 $222.07 $226.56 $223.91 148,170
2021-08-11 $223.21 $224.58 $222.15 $223.37 $220.76 112,856
2021-08-10 $223.08 $224.38 $221.00 $221.63 $219.04 159,215
2021-08-09 $224.18 $224.18 $220.74 $222.15 $219.55 129,780
2021-08-06 $225.82 $227.35 $224.30 $224.92 $222.29 84,907
2021-08-05 $226.78 $227.50 $224.60 $225.50 $222.86 136,721
2021-08-04 $227.90 $228.70 $226.32 $226.51 $223.86 106,489
2021-08-03 $227.60 $229.28 $226.75 $228.16 $225.49 137,246
2021-08-02 $227.05 $229.80 $226.48 $227.04 $224.39 128,504
2021-07-30 $223.98 $226.85 $223.98 $226.13 $223.49 213,631
2021-07-29 $223.90 $227.00 $223.17 $225.04 $222.41 106,316
2021-07-28 $221.78 $223.92 $220.40 $222.70 $220.10 94,091
2021-07-27 $224.30 $224.30 $221.00 $221.40 $218.81 117,972
2021-07-26 $224.99 $225.00 $222.52 $224.30 $221.68 145,140
2021-07-23 $223.85 $225.00 $222.23 $224.99 $222.36 75,091
2021-07-22 $224.32 $224.97 $221.93 $222.68 $220.08 106,476
2021-07-21 $224.99 $226.76 $223.69 $224.52 $221.90 113,371
2021-07-20 $219.26 $225.44 $219.26 $223.92 $221.30 229,301
2021-07-19 $219.33 $219.98 $216.81 $218.50 $215.95 135,211
2021-07-16 $223.15 $224.16 $221.71 $221.87 $219.28 175,827
2021-07-15 $219.99 $223.37 $219.99 $222.25 $219.65 128,689
2021-07-14 $220.43 $222.95 $219.96 $220.81 $218.23 162,306
2021-07-13 $220.58 $221.88 $219.80 $219.99 $217.42 134,858
2021-07-12 $220.51 $222.03 $219.40 $221.29 $218.70 160,764
2021-07-09 $218.35 $221.49 $217.38 $221.30 $218.71 189,314
2021-07-08 $217.83 $219.32 $215.22 $216.38 $213.85 319,621
2021-07-07 $217.62 $221.50 $215.49 $221.07 $218.49 297,029
2021-07-06 $221.42 $221.42 $217.54 $218.13 $215.58 226,446
2021-07-02 $218.69 $220.68 $217.59 $220.20 $217.63 120,690
2021-07-01 $219.89 $221.65 $218.14 $218.41 $215.86 215,899
2021-06-30 $219.60 $220.47 $218.74 $219.51 $216.94 205,398
2021-06-29 $219.39 $221.53 $218.74 $219.60 $217.03 197,053
2021-06-28 $221.63 $222.34 $218.01 $218.69 $216.13 243,603
2021-06-25 $218.99 $223.12 $218.19 $220.67 $218.09 1,381,457
2021-06-24 $218.85 $220.16 $217.47 $218.10 $215.55 333,588
2021-06-23 $218.90 $220.40 $217.56 $217.90 $215.35 150,936
2021-06-22 $219.29 $220.12 $218.03 $219.02 $216.46 126,231
2021-06-21 $217.31 $220.68 $216.34 $219.56 $216.99 151,187
2021-06-18 $214.78 $217.10 $212.52 $215.26 $212.74 417,719
2021-06-17 $219.75 $219.75 $216.39 $217.77 $215.22 145,816
2021-06-16 $223.02 $223.30 $219.05 $219.43 $216.87 184,626
2021-06-15 $222.42 $223.61 $220.32 $223.02 $220.41 122,483
2021-06-14 $221.85 $222.91 $220.94 $221.29 $218.70 161,760
2021-06-11 $223.72 $223.86 $221.11 $222.40 $219.80 125,269
2021-06-10 $224.32 $224.32 $221.64 $223.17 $220.56 143,500
2021-06-09 $222.13 $222.51 $220.74 $222.10 $219.50 202,881
2021-06-08 $222.00 $223.78 $221.01 $222.32 $219.72 159,218
2021-06-07 $224.37 $224.71 $221.65 $222.56 $219.96 279,206
2021-06-04 $221.88 $224.88 $220.27 $224.16 $221.54 197,461
2021-06-03 $220.73 $222.79 $219.35 $220.51 $217.93 243,967
2021-06-02 $222.75 $223.66 $218.29 $221.53 $218.94 165,959
2021-06-01 $223.54 $224.84 $221.18 $221.67 $219.08 188,864
2021-05-28 $223.29 $223.29 $218.85 $221.69 $219.10 221,400
2021-05-27 $215.33 $223.49 $214.35 $223.43 $220.82 624,166
2021-05-26 $216.29 $217.24 $211.68 $215.80 $213.28 479,001
2021-05-25 $219.00 $220.48 $213.00 $216.83 $214.30 567,279
2021-05-24 $201.81 $203.84 $200.09 $202.47 $200.10 274,932
2021-05-21 $200.26 $202.76 $199.51 $201.83 $199.09 369,654
2021-05-20 $198.98 $200.78 $198.28 $199.45 $196.74 218,091
2021-05-19 $199.23 $199.45 $197.20 $198.98 $196.28 122,009
2021-05-18 $203.18 $204.31 $200.54 $200.69 $197.96 132,514
2021-05-17 $205.97 $206.98 $201.95 $203.99 $201.22 112,463
2021-05-14 $206.23 $207.50 $204.71 $205.87 $203.07 134,107
2021-05-13 $200.61 $206.88 $200.61 $205.43 $202.64 215,187
2021-05-12 $208.02 $208.02 $199.85 $200.03 $197.31 145,819
2021-05-11 $207.22 $208.73 $205.51 $207.42 $204.60 173,265
2021-05-10 $209.67 $211.68 $208.14 $208.68 $205.84 107,999
2021-05-07 $206.60 $210.68 $206.60 $208.83 $205.99 125,927
2021-05-06 $209.51 $210.52 $207.87 $208.58 $205.75 260,373
2021-05-05 $211.56 $211.97 $207.51 $208.50 $205.67 188,234
2021-05-04 $208.73 $212.02 $208.05 $211.30 $208.43 156,585
2021-05-03 $212.73 $213.37 $208.15 $208.61 $205.78 216,729
2021-04-30 $213.85 $213.85 $210.24 $211.41 $208.54 209,172
2021-04-29 $213.31 $223.37 $212.86 $214.90 $211.98 279,073
2021-04-28 $213.91 $215.00 $212.85 $213.61 $210.71 88,525
2021-04-27 $214.00 $214.92 $212.40 $214.10 $211.19 138,085
2021-04-26 $214.98 $217.95 $213.47 $213.63 $210.73 318,963
2021-04-23 $212.22 $215.00 $211.12 $213.93 $211.02 217,301
2021-04-22 $208.99 $213.14 $208.70 $210.79 $207.93 173,300
2021-04-21 $207.20 $210.80 $206.37 $209.52 $206.67 169,531
2021-04-20 $206.12 $208.04 $204.75 $206.20 $203.40 143,754
2021-04-19 $205.87 $207.12 $205.01 $205.93 $203.13 151,339
2021-04-16 $205.90 $206.97 $204.90 $206.22 $203.42 127,310
2021-04-15 $203.70 $205.29 $201.50 $204.59 $201.81 128,973
2021-04-14 $201.17 $203.97 $201.17 $203.47 $200.71 123,629
2021-04-13 $203.48 $203.82 $201.14 $201.91 $199.17 112,900
2021-04-12 $203.14 $204.56 $202.92 $203.58 $200.81 93,726
2021-04-09 $201.26 $204.04 $200.14 $203.12 $200.36 107,065
2021-04-08 $201.98 $203.89 $198.56 $201.03 $198.30 174,964
2021-04-07 $203.79 $203.79 $199.76 $201.67 $198.93 151,374
2021-04-06 $202.57 $204.49 $200.23 $202.99 $200.23 200,253
2021-04-05 $203.06 $204.80 $201.93 $202.52 $199.77 140,658
2021-04-01 $199.54 $203.61 $198.07 $202.38 $199.63 162,404
2021-03-31 $202.83 $204.56 $198.30 $198.68 $195.98 259,639
2021-03-30 $203.54 $204.03 $201.17 $204.03 $201.26 176,261
2021-03-29 $202.69 $207.62 $202.10 $202.96 $200.20 276,964
2021-03-26 $202.16 $203.96 $198.96 $203.59 $200.82 221,828
2021-03-25 $199.52 $202.05 $197.32 $201.32 $198.58 158,396
2021-03-24 $199.63 $202.29 $199.03 $199.71 $197.00 225,644
2021-03-23 $200.24 $200.95 $197.01 $198.13 $195.44 201,734
2021-03-22 $201.75 $203.13 $197.70 $201.71 $198.97 257,862
2021-03-19 $204.63 $205.37 $201.15 $202.16 $199.41 567,867
2021-03-18 $205.76 $207.92 $203.91 $205.24 $202.45 160,888
2021-03-17 $204.71 $208.74 $202.82 $205.73 $202.93 187,837
2021-03-16 $207.00 $207.00 $202.60 $206.15 $203.35 247,094
2021-03-15 $202.18 $208.21 $200.32 $207.24 $204.42 230,267
2021-03-12 $200.93 $202.98 $199.45 $201.71 $198.97 195,869
2021-03-11 $201.22 $202.70 $200.02 $200.87 $198.14 148,559
2021-03-10 $198.36 $202.11 $197.02 $201.72 $198.98 213,063
2021-03-09 $197.39 $198.30 $195.94 $197.20 $194.52 391,042
2021-03-08 $196.47 $200.31 $195.00 $196.53 $193.86 222,261
2021-03-05 $193.65 $196.49 $190.43 $196.00 $193.34 198,974
2021-03-04 $194.19 $196.05 $189.74 $191.47 $188.87 333,432
2021-03-03 $192.76 $197.64 $191.86 $194.60 $191.96 231,625
2021-03-02 $193.89 $195.44 $190.27 $192.96 $190.34 225,242
2021-03-01 $195.05 $196.59 $193.25 $193.78 $191.15 264,712
2021-02-26 $194.09 $196.37 $191.68 $192.41 $189.80 385,018
2021-02-25 $196.31 $196.31 $191.62 $193.20 $190.57 293,488
2021-02-24 $188.10 $197.18 $187.62 $196.74 $194.07 440,289
2021-02-23 $187.75 $191.00 $185.30 $187.82 $185.27 587,713
2021-02-22 $186.19 $187.58 $183.53 $184.38 $181.87 413,489
2021-02-19 $187.09 $190.44 $186.97 $187.88 $184.94 327,205
2021-02-18 $183.32 $186.77 $182.52 $185.67 $182.76 168,048
2021-02-17 $185.46 $186.75 $183.34 $183.76 $180.88 136,860
2021-02-16 $189.81 $189.91 $185.84 $186.24 $183.32 223,391
2021-02-12 $188.43 $188.98 $187.31 $188.27 $185.32 122,983
2021-02-11 $189.62 $191.50 $187.01 $189.14 $186.18 373,333
2021-02-10 $188.68 $190.22 $186.99 $189.93 $186.95 149,282
2021-02-09 $190.35 $190.35 $187.27 $188.34 $185.39 167,304
2021-02-08 $189.79 $192.06 $189.30 $190.00 $187.02 360,828
2021-02-05 $187.67 $189.84 $185.33 $188.07 $185.12 225,268
2021-02-04 $184.02 $186.96 $184.02 $186.02 $183.11 351,654
2021-02-03 $182.86 $185.10 $182.26 $183.74 $180.86 321,043
2021-02-02 $183.30 $184.02 $182.68 $183.59 $180.71 192,005
2021-02-01 $180.22 $183.01 $179.61 $182.58 $179.72 266,459
2021-01-29 $183.72 $186.49 $178.61 $178.99 $176.19 414,358
2021-01-28 $186.13 $187.16 $184.13 $184.34 $181.45 221,664
2021-01-27 $184.88 $186.35 $179.89 $183.59 $180.71 347,550
2021-01-26 $189.89 $191.30 $186.01 $187.49 $184.55 291,010
2021-01-25 $191.02 $192.79 $186.44 $188.12 $185.17 402,553
2021-01-22 $191.67 $192.53 $189.76 $191.99 $188.98 286,463
2021-01-21 $194.40 $194.86 $191.51 $192.10 $189.09 287,550
2021-01-20 $190.14 $194.37 $189.53 $193.87 $190.83 563,654
2021-01-19 $195.51 $195.90 $188.83 $189.50 $186.53 941,296
2021-01-15 $200.61 $203.69 $192.25 $193.25 $190.22 357,334
2021-01-14 $204.60 $205.02 $200.29 $202.03 $198.86 152,500
2021-01-13 $206.27 $208.83 $203.48 $203.61 $200.42 280,732
2021-01-12 $202.34 $207.76 $202.34 $207.34 $204.09 165,609
2021-01-11 $201.23 $205.01 $200.72 $204.23 $201.03 226,509
2021-01-08 $204.75 $206.53 $200.31 $203.27 $200.08 338,718
2021-01-07 $206.06 $206.85 $202.25 $205.29 $202.07 572,859
2021-01-06 $200.28 $206.49 $200.28 $204.95 $201.74 308,460
2021-01-05 $195.88 $200.79 $194.90 $199.29 $196.17 297,391
2021-01-04 $201.58 $203.50 $194.38 $196.56 $193.48 183,557
2020-12-31 $198.15 $202.30 $197.78 $200.95 $197.80 190,517
2020-12-30 $197.87 $199.88 $197.87 $198.83 $195.71 133,706
2020-12-29 $198.63 $201.84 $195.35 $196.90 $193.81 121,438
2020-12-28 $200.40 $202.63 $197.98 $198.41 $195.30 124,354
2020-12-24 $197.12 $199.24 $196.80 $198.95 $195.83 50,645
2020-12-23 $199.79 $200.85 $196.92 $198.35 $195.24 128,724
2020-12-22 $196.16 $199.59 $194.60 $198.64 $195.53 208,324
2020-12-21 $194.67 $197.87 $193.33 $195.82 $192.75 283,193
2020-12-18 $200.42 $200.69 $196.59 $198.73 $195.62 719,101
2020-12-17 $195.30 $197.32 $191.92 $196.91 $193.82 364,991
2020-12-16 $198.95 $198.96 $189.88 $193.99 $190.57 610,019
2020-12-15 $201.54 $204.32 $200.44 $201.91 $198.35 285,163
2020-12-14 $199.42 $200.25 $197.74 $199.72 $196.20 228,740
2020-12-11 $197.39 $198.50 $195.73 $197.79 $194.31 228,062
2020-12-10 $198.94 $198.94 $196.24 $198.00 $194.51 304,740
2020-12-09 $199.34 $200.22 $198.00 $198.53 $195.03 263,010
2020-12-08 $198.76 $200.00 $198.05 $198.93 $195.43 200,482
2020-12-07 $201.19 $201.53 $198.15 $199.02 $195.51 143,461
2020-12-04 $195.46 $201.07 $195.46 $200.42 $196.89 276,056
2020-12-03 $193.09 $199.66 $193.09 $195.31 $191.87 183,536
2020-12-02 $203.00 $204.23 $196.78 $197.53 $194.05 196,077
2020-12-01 $205.99 $206.68 $202.51 $203.76 $200.17 339,527
2020-11-30 $204.15 $206.12 $203.00 $203.81 $200.22 413,922
2020-11-27 $202.01 $204.62 $201.64 $204.37 $200.77 95,714
2020-11-25 $204.00 $204.00 $201.11 $202.53 $198.96 187,347
2020-11-24 $203.30 $205.23 $201.18 $204.53 $200.93 215,745
2020-11-23 $203.62 $203.92 $201.27 $201.50 $197.95 155,319
2020-11-20 $202.86 $203.61 $200.40 $202.10 $198.54 140,512
2020-11-19 $201.99 $202.94 $200.06 $202.31 $198.75 137,716
2020-11-18 $204.70 $205.35 $201.35 $201.50 $197.95 191,173
2020-11-17 $205.76 $206.53 $202.80 $203.94 $200.35 199,923
2020-11-16 $204.04 $206.84 $201.30 $206.83 $203.19 293,611
2020-11-13 $201.20 $203.68 $199.33 $201.92 $198.36 168,865
2020-11-12 $203.43 $203.43 $197.25 $199.24 $195.73 156,436
2020-11-11 $199.59 $203.11 $195.97 $202.24 $198.68 274,377
2020-11-10 $202.26 $202.68 $195.11 $197.18 $193.71 479,304
2020-11-09 $215.40 $216.87 $201.25 $201.78 $198.23 381,360
2020-11-06 $209.56 $212.19 $202.39 $210.66 $206.95 139,598
2020-11-05 $205.68 $209.78 $205.68 $208.47 $204.80 119,232
2020-11-04 $201.00 $204.37 $196.55 $202.67 $199.10 155,477
2020-11-03 $200.72 $201.92 $197.68 $200.31 $196.78 221,302
2020-11-02 $193.59 $198.47 $193.59 $197.00 $193.53 156,069
2020-10-30 $194.25 $197.10 $192.16 $193.43 $190.02 208,358
2020-10-29 $190.06 $195.85 $188.71 $195.20 $191.76 182,370
2020-10-28 $194.90 $196.20 $191.06 $191.22 $187.85 160,954
2020-10-27 $202.98 $203.03 $197.39 $197.75 $194.27 127,380
2020-10-26 $202.41 $204.89 $201.66 $203.05 $199.47 212,721
2020-10-23 $212.90 $212.99 $207.09 $207.56 $203.90 156,983
2020-10-22 $209.34 $211.61 $208.22 $211.17 $207.45 177,241
2020-10-21 $208.31 $210.31 $208.08 $208.34 $204.67 154,156
2020-10-20 $208.94 $210.86 $207.83 $208.74 $205.06 143,872
2020-10-19 $207.07 $209.50 $206.59 $207.33 $203.68 192,116
2020-10-16 $206.56 $209.95 $206.56 $208.56 $204.89 132,906
2020-10-15 $200.06 $207.28 $198.80 $206.94 $203.29 138,126
2020-10-14 $203.25 $205.84 $201.92 $202.48 $198.91 157,541
2020-10-13 $202.34 $204.92 $201.99 $203.20 $199.62 127,216
2020-10-12 $202.48 $204.93 $201.70 $204.01 $200.42 108,219
2020-10-09 $201.20 $202.79 $200.00 $201.19 $197.65 126,869
2020-10-08 $201.83 $202.83 $200.38 $200.57 $197.04 164,249
2020-10-07 $200.38 $202.54 $197.92 $200.52 $196.99 215,248
2020-10-06 $197.48 $202.00 $195.84 $197.74 $194.26 202,782
2020-10-05 $192.13 $196.48 $192.13 $196.26 $192.80 126,959
2020-10-02 $188.71 $191.70 $187.19 $190.48 $187.12 124,700
2020-10-01 $191.59 $193.43 $191.11 $191.72 $188.34 147,098
2020-09-30 $192.79 $195.26 $190.54 $191.82 $188.44 225,647
2020-09-29 $189.77 $192.34 $189.21 $191.42 $188.05 206,378
2020-09-28 $186.09 $192.13 $183.74 $189.80 $186.46 174,967
2020-09-25 $181.01 $184.45 $180.01 $183.68 $180.44 417,228
2020-09-24 $182.70 $183.58 $180.13 $181.18 $177.99 285,240
2020-09-23 $186.56 $188.22 $182.73 $182.78 $179.56 149,642
2020-09-22 $187.55 $188.29 $183.91 $186.07 $182.79 218,700
2020-09-21 $188.70 $190.00 $184.88 $187.72 $184.41 261,674
2020-09-18 $195.17 $195.61 $189.73 $192.00 $188.62 709,806
2020-09-17 $195.46 $197.89 $193.69 $194.75 $191.32 287,212
2020-09-16 $199.57 $201.43 $197.89 $198.20 $194.71 200,091
2020-09-15 $195.52 $199.63 $195.52 $198.48 $194.98 182,572
2020-09-14 $192.98 $197.13 $192.65 $195.10 $191.66 156,582
2020-09-11 $191.34 $192.66 $189.55 $191.67 $188.29 198,014
2020-09-10 $189.89 $192.52 $189.39 $190.82 $187.46 227,186
2020-09-09 $188.16 $191.88 $188.16 $189.82 $186.48 194,263
2020-09-08 $186.26 $187.41 $182.62 $185.94 $182.66 294,741
2020-09-04 $190.92 $191.86 $184.21 $186.88 $183.59 192,941
2020-09-03 $196.52 $196.52 $187.41 $188.57 $185.25 195,217
2020-09-02 $190.64 $197.89 $190.23 $197.11 $193.64 204,272
2020-09-01 $186.85 $190.48 $185.06 $189.78 $186.44 240,530
2020-08-31 $188.26 $188.27 $186.29 $186.49 $183.20 212,336
2020-08-28 $189.65 $190.59 $187.38 $187.96 $184.65 149,777
2020-08-27 $192.63 $194.15 $188.64 $189.12 $185.79 285,468
2020-08-26 $188.61 $192.47 $187.87 $192.41 $189.02 244,912
2020-08-25 $188.72 $189.26 $186.03 $188.66 $185.34 301,882
2020-08-24 $190.94 $191.19 $186.87 $188.24 $184.92 253,776
2020-08-21 $191.00 $191.48 $188.37 $189.07 $185.36 234,902
2020-08-20 $193.31 $194.31 $186.89 $191.01 $187.26 563,561
2020-08-19 $206.92 $207.00 $203.80 $204.14 $200.13 312,857
2020-08-18 $207.00 $208.30 $205.28 $205.66 $201.62 219,305
2020-08-17 $207.41 $208.32 $205.87 $206.97 $202.90 273,167
2020-08-14 $206.41 $207.30 $205.32 $206.67 $202.61 296,675
2020-08-13 $205.74 $207.84 $204.37 $206.46 $202.40 151,335
2020-08-12 $206.60 $208.37 $205.02 $206.84 $202.78 201,277
2020-08-11 $202.50 $207.55 $201.17 $204.63 $200.61 207,398
2020-08-10 $200.00 $202.76 $198.62 $201.64 $197.68 216,971
2020-08-07 $196.29 $201.22 $196.29 $199.45 $195.53 398,647
2020-08-06 $197.96 $198.50 $195.03 $196.19 $192.34 175,884
2020-08-05 $195.00 $199.04 $194.25 $197.69 $193.81 242,648
2020-08-04 $196.55 $196.59 $193.37 $194.30 $190.48 204,017
2020-08-03 $195.00 $197.96 $194.00 $196.59 $192.73 248,599
2020-07-31 $193.73 $193.73 $189.81 $193.63 $189.83 239,849
2020-07-30 $193.66 $195.01 $191.73 $193.91 $190.10 158,479
2020-07-29 $193.42 $197.49 $191.67 $196.82 $192.95 175,145
2020-07-28 $194.65 $195.24 $192.11 $192.34 $188.56 130,511
2020-07-27 $192.43 $195.88 $191.26 $195.34 $191.50 163,855
2020-07-24 $196.01 $196.01 $191.79 $192.23 $188.45 219,545
2020-07-23 $193.57 $197.84 $193.11 $196.48 $192.62 460,969
2020-07-22 $192.05 $194.17 $190.48 $192.95 $189.16 285,906
2020-07-21 $191.59 $193.81 $190.28 $192.27 $188.49 450,917
2020-07-20 $190.21 $191.08 $184.02 $189.66 $185.93 281,529
2020-07-17 $191.36 $192.76 $190.24 $190.51 $186.77 230,904
2020-07-16 $192.44 $192.45 $190.08 $191.30 $187.54 358,431
2020-07-15 $189.90 $192.94 $188.84 $192.29 $188.51 358,424
2020-07-14 $185.54 $189.75 $184.63 $189.40 $185.68 165,350
2020-07-13 $188.22 $189.91 $184.72 $185.01 $181.38 200,439
2020-07-10 $187.40 $187.69 $185.02 $186.38 $182.72 180,927
2020-07-09 $188.45 $189.09 $184.67 $186.93 $183.26 313,261
2020-07-08 $189.40 $189.40 $185.36 $187.53 $183.85 181,380
2020-07-07 $189.05 $190.00 $186.89 $187.01 $183.34 372,526
2020-07-06 $189.74 $190.00 $187.90 $189.72 $185.99 886,325
2020-07-02 $188.08 $189.76 $181.75 $186.15 $182.49 264,167
2020-07-01 $190.81 $190.81 $184.60 $185.51 $181.87 188,487
2020-06-30 $185.24 $191.11 $184.94 $189.71 $185.98 245,808
2020-06-29 $182.03 $187.21 $180.83 $184.86 $181.23 212,108
2020-06-26 $185.39 $187.00 $179.13 $180.37 $176.83 588,903
2020-06-25 $184.99 $186.73 $182.10 $186.73 $183.06 236,755
2020-06-24 $190.32 $190.32 $183.37 $184.69 $181.06 266,539
2020-06-23 $195.85 $196.49 $190.90 $191.08 $187.33 279,889
2020-06-22 $193.32 $194.61 $189.53 $192.88 $189.09 282,592
2020-06-19 $197.50 $198.24 $192.99 $193.76 $189.95 359,077
2020-06-18 $193.97 $195.54 $192.30 $194.25 $190.43 241,383
2020-06-17 $194.35 $198.14 $193.45 $194.11 $190.30 230,578
2020-06-16 $198.08 $199.99 $193.52 $197.47 $193.59 380,420
2020-06-15 $182.58 $193.82 $182.13 $192.10 $188.33 238,091
2020-06-12 $194.38 $194.38 $181.36 $185.68 $182.03 312,099
2020-06-11 $189.54 $191.87 $188.05 $188.45 $184.75 346,443
2020-06-10 $198.62 $200.06 $196.35 $196.60 $192.74 431,611
2020-06-09 $197.73 $202.73 $197.03 $199.78 $195.86 371,204
2020-06-08 $200.21 $203.67 $199.63 $200.98 $197.03 328,980
2020-06-05 $193.79 $202.39 $192.91 $200.64 $196.70 438,134
2020-06-04 $191.01 $192.99 $188.10 $190.52 $186.78 330,310
2020-06-03 $188.53 $193.68 $188.00 $192.93 $189.14 356,640
2020-06-02 $184.69 $188.18 $183.46 $187.79 $184.10 449,465
2020-06-01 $188.12 $189.95 $185.16 $185.37 $181.73 494,560
2020-05-29 $182.00 $188.76 $180.06 $188.35 $184.65 2,989,489
2020-05-28 $179.37 $185.36 $177.82 $182.38 $178.80 495,828
2020-05-27 $179.09 $179.30 $174.59 $178.50 $174.99 473,140
2020-05-26 $176.77 $179.95 $176.47 $177.41 $173.92 380,315
2020-05-22 $176.58 $176.58 $172.22 $174.15 $170.73 239,827
2020-05-21 $177.36 $179.50 $174.03 $175.42 $171.60 513,058
2020-05-20 $176.29 $177.51 $173.98 $174.45 $170.65 337,894
2020-05-19 $174.99 $176.85 $172.31 $172.44 $168.68 316,585
2020-05-18 $168.16 $174.79 $165.33 $173.01 $169.24 310,789
2020-05-15 $158.75 $163.85 $158.00 $162.47 $158.93 419,530
2020-05-14 $157.20 $162.65 $153.01 $162.37 $158.83 250,547
2020-05-13 $160.71 $164.72 $159.10 $160.06 $156.57 355,837
2020-05-12 $169.22 $169.22 $160.65 $160.83 $157.33 186,986
2020-05-11 $164.77 $168.97 $163.02 $167.68 $164.03 302,726
2020-05-08 $164.20 $166.33 $162.69 $166.32 $162.70 270,941
2020-05-07 $163.17 $164.54 $159.99 $160.25 $156.76 184,502
2020-05-06 $159.76 $161.68 $156.11 $160.19 $156.70 250,903
2020-05-05 $158.33 $160.98 $157.08 $157.87 $154.43 175,943
2020-05-04 $157.15 $157.53 $155.34 $156.92 $153.50 194,191
2020-05-01 $158.35 $160.22 $155.66 $157.85 $154.41 178,651
2020-04-30 $161.51 $163.91 $159.05 $160.91 $157.41 390,393
2020-04-29 $164.51 $166.19 $161.28 $165.10 $161.50 230,861
2020-04-28 $162.88 $166.35 $159.06 $159.95 $156.47 259,708
2020-04-27 $157.03 $163.23 $157.03 $161.76 $158.24 200,039
2020-04-24 $155.01 $157.09 $152.98 $156.46 $153.05 207,452
2020-04-23 $154.49 $158.97 $153.42 $155.41 $152.03 255,916
2020-04-22 $152.34 $154.88 $149.30 $152.83 $149.50 194,333
2020-04-21 $148.75 $152.54 $145.55 $151.23 $147.94 343,053
2020-04-20 $148.11 $153.69 $145.01 $151.87 $148.56 245,486
2020-04-17 $153.30 $153.85 $150.00 $152.48 $149.16 397,322
2020-04-16 $141.97 $146.62 $140.10 $146.28 $143.09 369,868
2020-04-15 $139.47 $142.86 $135.04 $141.08 $138.01 200,878
2020-04-14 $144.07 $148.00 $144.07 $144.80 $141.65 385,570
2020-04-13 $150.41 $150.58 $140.25 $141.41 $138.33 271,280
2020-04-09 $149.14 $152.94 $148.44 $152.60 $149.28 242,044
2020-04-08 $144.67 $148.27 $141.62 $147.34 $144.13 226,910
2020-04-07 $144.00 $148.72 $142.60 $142.66 $139.55 309,866
2020-04-06 $135.00 $140.87 $133.76 $139.69 $136.65 329,232
2020-04-03 $128.27 $130.33 $125.40 $127.43 $124.65 202,647
2020-04-02 $125.28 $130.37 $120.91 $127.90 $125.11 267,375
2020-04-01 $129.24 $131.04 $122.03 $125.01 $122.29 366,978
2020-03-31 $136.58 $139.75 $134.07 $135.07 $132.13 446,431
2020-03-30 $132.32 $139.53 $131.68 $138.59 $135.57 390,722
2020-03-27 $129.39 $134.57 $126.64 $131.89 $129.02 438,298
2020-03-26 $121.95 $134.29 $119.94 $132.98 $130.08 331,374
2020-03-25 $121.49 $124.99 $117.16 $119.69 $117.08 519,701
2020-03-24 $105.85 $119.57 $104.37 $119.05 $116.46 438,927
2020-03-23 $105.72 $107.06 $96.46 $99.46 $97.29 440,227
2020-03-20 $112.63 $116.19 $105.54 $107.24 $104.90 580,060
2020-03-19 $102.62 $117.33 $97.46 $114.58 $112.08 272,704
2020-03-18 $102.03 $109.46 $98.60 $104.17 $101.90 339,238
2020-03-17 $104.67 $111.17 $100.82 $110.07 $107.67 447,087
2020-03-16 $107.50 $112.09 $102.61 $102.71 $100.47 406,383
2020-03-13 $123.30 $125.83 $115.72 $125.73 $122.99 374,314
2020-03-12 $124.57 $127.88 $115.81 $116.64 $114.10 379,054
2020-03-11 $136.40 $138.16 $132.88 $133.80 $130.89 360,579
2020-03-10 $136.67 $140.77 $133.23 $140.72 $137.66 298,329
2020-03-09 $133.20 $135.81 $130.00 $131.89 $129.02 338,771
2020-03-06 $138.25 $143.93 $137.72 $143.15 $140.03 322,342
2020-03-05 $144.16 $145.63 $140.70 $143.07 $139.95 312,124
2020-03-04 $147.62 $149.46 $145.29 $148.10 $144.87 385,340
2020-03-03 $148.48 $151.19 $143.50 $144.80 $141.65 367,803
2020-03-02 $146.46 $148.34 $143.53 $147.91 $144.69 513,468
2020-02-28 $144.71 $147.32 $142.46 $145.30 $142.14 486,302
2020-02-27 $152.42 $154.76 $149.38 $149.46 $146.20 259,009
2020-02-26 $158.67 $160.03 $155.28 $155.41 $152.03 244,083
2020-02-25 $164.85 $166.25 $156.75 $157.16 $153.74 317,771
2020-02-24 $163.94 $165.50 $161.78 $164.58 $161.00 271,788
2020-02-21 $171.20 $171.86 $169.91 $170.20 $166.11 291,899
2020-02-20 $169.81 $175.87 $169.81 $172.10 $167.96 376,972
2020-02-19 $173.08 $175.49 $170.75 $171.49 $167.37 424,402
2020-02-18 $176.60 $176.67 $172.04 $172.58 $168.43 309,443
2020-02-14 $177.60 $178.63 $176.42 $177.49 $173.22 143,265
2020-02-13 $177.47 $178.71 $177.19 $177.62 $173.35 101,430
2020-02-12 $176.69 $179.10 $176.66 $178.51 $174.22 132,075
2020-02-11 $175.80 $178.07 $175.26 $176.97 $172.72 131,877
2020-02-10 $174.36 $176.23 $174.36 $175.62 $171.40 117,996
2020-02-07 $175.22 $177.56 $173.37 $175.20 $170.99 199,824
2020-02-06 $178.79 $178.79 $175.96 $177.61 $173.34 192,361
2020-02-05 $180.28 $180.28 $178.21 $178.76 $174.46 204,751
2020-02-04 $174.43 $178.49 $174.43 $178.03 $173.75 203,189
2020-02-03 $169.85 $172.53 $169.59 $171.67 $167.54 172,154
2020-01-31 $171.87 $171.88 $168.19 $168.86 $164.80 416,266
2020-01-30 $173.18 $174.09 $170.50 $172.56 $168.41 309,810
2020-01-29 $175.47 $176.85 $173.93 $173.98 $169.80 212,486
2020-01-28 $173.02 $176.75 $173.02 $175.33 $171.12 297,011
2020-01-27 $173.07 $173.96 $168.85 $173.01 $168.85 297,347
2020-01-24 $172.30 $173.40 $170.36 $170.98 $166.87 266,850
2020-01-23 $170.00 $172.58 $168.65 $172.29 $168.15 338,440
2020-01-22 $169.51 $171.66 $169.51 $170.34 $166.25 562,981
2020-01-21 $168.96 $170.33 $167.97 $168.71 $164.66 290,075
2020-01-17 $168.50 $170.15 $168.50 $169.50 $165.43 197,296
2020-01-16 $166.89 $168.62 $166.89 $168.33 $164.28 193,014
2020-01-15 $165.43 $166.31 $164.29 $165.99 $162.00 178,339
2020-01-14 $165.37 $165.84 $163.75 $165.09 $161.12 331,895
2020-01-13 $163.50 $165.39 $163.24 $165.37 $161.40 127,203
2020-01-10 $164.73 $164.85 $163.43 $163.61 $159.68 314,836
2020-01-09 $162.74 $164.67 $162.17 $164.63 $160.67 180,465
2020-01-08 $163.00 $163.40 $161.68 $162.18 $158.28 197,459
2020-01-07 $162.87 $164.20 $162.23 $163.01 $159.09 201,211
2020-01-06 $163.82 $163.90 $162.44 $163.60 $159.67 160,883
2020-01-03 $162.83 $164.38 $162.52 $164.06 $160.12 163,241
2020-01-02 $163.22 $165.23 $162.23 $165.23 $161.26 251,914
2019-12-31 $163.55 $164.80 $162.64 $162.84 $158.93 227,119
2019-12-30 $162.70 $164.80 $162.25 $163.36 $159.43 229,953
2019-12-27 $163.13 $165.16 $162.18 $162.80 $158.89 289,534
2019-12-26 $162.86 $163.83 $162.29 $162.86 $158.95 207,501
2019-12-24 $164.37 $164.77 $163.20 $163.28 $159.36 87,390
2019-12-23 $164.73 $164.97 $163.26 $163.89 $159.95 252,181
2019-12-20 $164.50 $165.28 $162.90 $164.39 $160.44 1,189,977
2019-12-19 $162.80 $164.19 $162.21 $163.65 $159.72 394,395
2019-12-18 $165.85 $166.22 $163.06 $163.85 $159.54 311,871
2019-12-17 $164.91 $167.50 $164.56 $166.84 $162.45 330,451
2019-12-16 $160.54 $165.37 $160.54 $164.81 $160.48 482,917
2019-12-13 $162.30 $165.13 $159.60 $161.52 $157.27 522,592
2019-12-12 $164.70 $166.04 $160.98 $163.00 $158.71 719,683
2019-12-11 $165.81 $167.48 $164.90 $167.00 $162.61 341,633
2019-12-10 $166.29 $167.62 $164.36 $165.63 $161.27 174,794
2019-12-09 $167.37 $168.24 $166.17 $166.25 $161.88 128,517
2019-12-06 $167.50 $168.98 $166.94 $167.66 $163.25 252,933
2019-12-05 $165.59 $166.69 $165.11 $165.97 $161.61 164,209
2019-12-04 $163.97 $166.99 $163.21 $164.60 $160.27 207,727
2019-12-03 $163.52 $164.48 $161.29 $164.04 $159.73 168,356
2019-12-02 $166.69 $167.32 $164.38 $165.34 $160.99 148,458
2019-11-29 $166.73 $167.47 $165.47 $165.83 $161.47 90,309
2019-11-27 $165.56 $167.00 $165.11 $166.98 $162.59 167,719
2019-11-26 $164.89 $166.55 $164.65 $166.18 $161.81 204,248
2019-11-25 $164.14 $167.21 $164.14 $165.21 $160.87 206,115
2019-11-22 $164.49 $164.70 $162.91 $164.30 $159.98 125,157
2019-11-21 $164.23 $164.94 $162.61 $163.84 $159.53 192,924
2019-11-20 $164.42 $165.77 $163.08 $164.46 $160.14 311,404
2019-11-19 $163.95 $165.60 $161.93 $164.92 $160.58 205,705
2019-11-18 $163.10 $164.96 $161.87 $164.48 $160.15 149,437
2019-11-15 $163.48 $164.34 $162.72 $163.27 $158.98 140,969
2019-11-14 $162.42 $163.43 $161.85 $162.64 $158.36 209,888
2019-11-13 $163.46 $164.10 $161.61 $162.96 $158.67 182,846
2019-11-12 $164.84 $165.29 $163.22 $164.45 $160.13 141,401
2019-11-11 $162.09 $164.76 $161.77 $164.60 $160.27 118,424
2019-11-08 $164.09 $164.35 $162.39 $163.19 $158.90 220,528
2019-11-07 $163.97 $165.10 $163.23 $164.32 $160.00 170,841
2019-11-06 $163.26 $163.70 $162.16 $162.56 $158.29 172,080
2019-11-05 $163.04 $164.42 $162.28 $164.37 $160.05 181,984
2019-11-04 $161.16 $163.07 $160.71 $162.51 $158.24 304,100
2019-11-01 $157.90 $160.30 $157.55 $160.02 $155.81 251,652
2019-10-31 $157.25 $157.55 $155.52 $156.81 $152.69 341,156
2019-10-30 $157.98 $158.33 $156.50 $157.83 $153.68 177,171
2019-10-29 $155.61 $158.48 $154.48 $157.97 $153.82 124,383
2019-10-28 $155.30 $156.38 $154.52 $156.02 $151.92 160,179
2019-10-25 $154.65 $156.68 $154.18 $154.24 $150.18 138,204
2019-10-24 $154.00 $155.75 $152.32 $154.81 $150.74 280,273
2019-10-23 $152.83 $153.87 $151.48 $153.78 $149.74 267,528
2019-10-22 $149.63 $153.43 $148.65 $153.05 $149.03 281,433
2019-10-21 $147.00 $150.26 $146.88 $150.09 $146.14 166,475
2019-10-18 $145.31 $147.00 $145.09 $146.77 $142.91 142,224
2019-10-17 $145.67 $147.00 $144.72 $145.29 $141.47 189,627
2019-10-16 $144.30 $145.26 $142.56 $144.60 $140.80 134,283
2019-10-15 $143.45 $145.48 $142.40 $144.88 $141.07 94,258
2019-10-14 $142.72 $143.79 $140.25 $143.27 $139.50 86,611
2019-10-11 $141.25 $145.18 $141.25 $142.89 $139.13 136,204
2019-10-10 $137.78 $140.44 $137.78 $139.27 $135.61 86,199
2019-10-09 $138.41 $138.41 $136.65 $137.76 $134.14 132,857
2019-10-08 $140.01 $140.01 $136.84 $136.97 $133.37 181,266
2019-10-07 $139.80 $142.11 $139.80 $141.04 $137.33 103,235
2019-10-04 $138.70 $141.25 $138.63 $140.85 $137.15 123,510
2019-10-03 $137.95 $138.90 $135.12 $138.33 $134.69 130,358
2019-10-02 $140.74 $141.23 $136.46 $137.95 $134.32 197,991
2019-10-01 $146.50 $147.82 $141.84 $141.93 $138.20 106,206
2019-09-30 $144.57 $146.49 $144.22 $146.26 $142.41 157,352
2019-09-27 $145.29 $145.29 $143.37 $144.27 $140.48 122,613
2019-09-26 $144.38 $145.51 $143.75 $144.63 $140.83 107,045
2019-09-25 $143.11 $145.72 $143.01 $145.22 $141.40 141,598
2019-09-24 $145.30 $146.81 $142.51 $143.01 $139.25 177,704
2019-09-23 $143.07 $145.95 $143.07 $145.29 $141.47 163,703
2019-09-20 $145.56 $146.32 $143.52 $143.70 $139.92 521,894
2019-09-19 $145.28 $147.00 $144.43 $145.33 $141.51 198,023
2019-09-18 $145.35 $145.83 $143.81 $144.99 $141.18 124,586
2019-09-17 $145.09 $146.35 $143.21 $145.90 $142.06 152,227
2019-09-16 $145.31 $146.44 $144.43 $145.29 $141.47 163,266
2019-09-13 $146.50 $148.35 $145.54 $146.26 $142.41 183,672
2019-09-12 $147.84 $147.92 $145.44 $146.80 $142.94 143,078
2019-09-11 $145.80 $147.58 $144.08 $147.45 $143.57 178,464
2019-09-10 $142.00 $145.51 $141.25 $145.37 $141.55 172,875
2019-09-09 $138.94 $142.36 $138.71 $142.32 $138.58 181,483
2019-09-06 $139.24 $140.14 $138.05 $138.43 $134.79 168,149
2019-09-05 $135.19 $139.05 $133.19 $138.74 $135.09 315,097
2019-09-04 $133.11 $134.17 $132.29 $133.47 $129.96 164,656
2019-09-03 $135.19 $135.82 $130.89 $131.79 $128.32 164,405
2019-08-30 $136.42 $136.76 $134.88 $135.96 $132.38 184,065
2019-08-29 $134.70 $135.77 $134.33 $135.58 $132.01 130,119
2019-08-28 $132.38 $134.37 $132.14 $133.20 $129.70 118,691
2019-08-27 $131.96 $133.69 $131.47 $132.94 $129.44 120,391
2019-08-26 $132.84 $132.84 $130.00 $131.39 $127.94 132,341
2019-08-23 $134.19 $134.19 $130.43 $130.84 $127.03 237,111
2019-08-22 $133.85 $135.16 $132.74 $134.82 $130.90 153,422
2019-08-21 $126.50 $135.32 $126.50 $133.06 $129.19 513,880
2019-08-20 $136.50 $139.99 $135.15 $135.48 $131.54 306,343
2019-08-19 $138.70 $140.89 $136.41 $137.20 $133.21 162,995
2019-08-16 $133.87 $137.13 $132.81 $136.84 $132.86 143,827
2019-08-15 $133.88 $134.74 $131.22 $132.28 $128.43 173,489
2019-08-14 $136.32 $140.13 $132.99 $133.45 $129.57 347,017
2019-08-13 $135.93 $140.93 $135.93 $138.88 $134.84 130,026
2019-08-12 $137.43 $138.60 $135.88 $136.21 $132.25 105,764
2019-08-09 $138.71 $139.62 $135.91 $138.28 $134.26 129,647
2019-08-08 $136.12 $139.45 $135.24 $139.24 $135.19 244,544
2019-08-07 $131.52 $134.74 $130.10 $134.47 $130.56 155,473
2019-08-06 $132.88 $135.29 $132.43 $133.29 $129.41 136,151
2019-08-05 $132.32 $133.88 $130.92 $132.00 $128.16 162,965
2019-08-02 $138.00 $138.41 $134.63 $135.41 $131.47 194,980
2019-08-01 $142.14 $143.00 $137.44 $138.53 $134.50 215,904
2019-07-31 $142.80 $143.82 $140.50 $141.66 $137.54 259,056
2019-07-30 $138.72 $142.60 $138.32 $142.52 $138.37 142,804
2019-07-29 $141.92 $142.93 $139.60 $139.71 $135.64 137,792
2019-07-26 $140.55 $142.38 $138.31 $141.83 $137.70 122,878
2019-07-25 $143.78 $143.78 $141.15 $141.40 $137.28 102,797
2019-07-24 $139.68 $143.67 $139.68 $143.05 $138.89 192,491
2019-07-23 $138.83 $140.32 $136.62 $140.19 $136.11 143,560
2019-07-22 $137.70 $139.14 $137.64 $138.39 $134.36 93,093
2019-07-19 $137.38 $139.29 $134.72 $137.51 $133.51 103,077
2019-07-18 $138.43 $138.43 $136.56 $136.81 $132.83 99,533
2019-07-17 $139.48 $140.99 $138.16 $138.19 $134.17 87,748
2019-07-16 $139.32 $140.66 $139.10 $139.88 $135.81 87,081
2019-07-15 $138.96 $139.45 $137.88 $138.98 $134.94 91,016
2019-07-12 $136.45 $139.22 $136.27 $138.87 $134.83 115,907
2019-07-11 $134.56 $135.85 $134.00 $135.78 $131.83 73,965
2019-07-10 $135.97 $136.74 $134.39 $134.44 $130.53 164,907
2019-07-09 $135.37 $135.84 $133.90 $135.17 $131.24 125,110
2019-07-08 $137.78 $139.40 $135.88 $136.30 $132.33 127,319
2019-07-05 $139.61 $139.61 $135.28 $138.66 $134.62 194,969
2019-07-03 $140.58 $141.22 $140.21 $140.84 $136.74 78,673
2019-07-02 $140.11 $141.13 $138.88 $139.99 $135.92 104,443
2019-07-01 $143.25 $144.96 $140.32 $141.62 $137.50 190,596
2019-06-28 $139.03 $141.80 $139.03 $141.31 $137.20 325,235
2019-06-27 $136.42 $138.80 $135.81 $138.69 $134.65 123,423
2019-06-26 $135.27 $136.57 $135.00 $135.95 $131.99 152,907
2019-06-25 $135.26 $135.83 $134.39 $134.54 $130.62 139,495
2019-06-24 $135.61 $136.45 $134.88 $135.16 $131.23 94,354
2019-06-21 $135.71 $136.12 $134.04 $135.72 $131.77 219,974
2019-06-20 $134.77 $135.89 $133.21 $135.81 $131.86 110,220
2019-06-19 $132.43 $133.28 $131.41 $133.00 $129.13 107,144
2019-06-18 $129.93 $133.24 $129.92 $132.38 $128.53 97,281
2019-06-17 $130.12 $130.40 $128.92 $129.28 $125.52 109,399
2019-06-14 $133.65 $133.65 $129.98 $130.12 $126.33 133,320
2019-06-13 $133.71 $134.41 $132.93 $133.85 $129.95 96,927
2019-06-12 $133.14 $134.27 $132.16 $133.24 $129.36 140,414
2019-06-11 $135.76 $136.89 $133.35 $133.54 $129.65 120,330
2019-06-10 $133.19 $135.78 $133.06 $134.57 $130.65 134,294
2019-06-07 $132.12 $133.56 $131.63 $132.34 $128.49 98,688
2019-06-06 $130.78 $132.20 $130.16 $131.34 $127.52 110,509
2019-06-05 $130.06 $132.38 $128.56 $130.87 $127.06 179,798
2019-06-04 $126.59 $129.87 $126.59 $129.41 $125.64 225,120
2019-06-03 $125.41 $127.14 $124.91 $125.70 $122.04 295,190
2019-05-31 $125.64 $127.00 $125.27 $125.62 $121.96 181,999
2019-05-30 $127.24 $128.99 $126.76 $127.26 $123.56 119,013
2019-05-29 $126.02 $128.01 $126.02 $127.23 $123.53 129,074
2019-05-28 $128.22 $129.63 $126.80 $126.90 $123.21 240,467
2019-05-24 $129.24 $129.24 $127.25 $127.97 $124.25 148,378
2019-05-23 $130.00 $130.00 $127.74 $128.73 $124.64 230,787
2019-05-22 $132.94 $133.44 $130.16 $131.23 $127.06 206,568
2019-05-21 $128.25 $134.65 $128.05 $133.86 $129.61 611,456
2019-05-20 $133.39 $134.47 $130.40 $130.59 $126.44 570,516
2019-05-17 $136.70 $137.53 $135.18 $135.23 $130.94 275,534
2019-05-16 $138.43 $139.16 $137.75 $138.26 $133.87 246,100
2019-05-15 $136.27 $138.86 $135.05 $137.95 $133.57 239,098
2019-05-14 $138.32 $138.99 $137.35 $137.73 $133.36 175,759
2019-05-13 $140.26 $140.30 $137.40 $137.96 $133.58 150,107
2019-05-10 $142.34 $143.35 $139.61 $142.96 $138.42 154,967
2019-05-09 $143.07 $143.93 $141.32 $143.27 $138.72 143,790
2019-05-08 $144.80 $145.94 $144.07 $144.36 $139.78 126,309
2019-05-07 $146.14 $146.14 $143.00 $145.10 $140.49 115,164
2019-05-06 $146.16 $148.37 $145.50 $147.62 $142.93 195,844
2019-05-03 $146.24 $149.07 $146.06 $148.86 $144.13 131,427
2019-05-02 $144.01 $145.53 $143.03 $145.31 $140.70 119,499
2019-05-01 $146.67 $146.67 $142.84 $144.29 $139.71 168,921
2019-04-30 $145.48 $146.35 $144.31 $145.95 $141.32 340,067
2019-04-29 $145.40 $146.74 $145.24 $146.60 $141.95 131,058
2019-04-26 $143.45 $145.57 $143.07 $145.08 $140.47 133,071
2019-04-25 $146.49 $146.77 $143.21 $143.61 $139.05 137,261
2019-04-24 $148.10 $149.17 $147.24 $147.38 $142.70 160,449
2019-04-23 $146.36 $149.23 $145.77 $148.12 $143.42 244,868
2019-04-22 $145.48 $145.84 $144.56 $145.76 $141.13 124,089
2019-04-18 $145.04 $146.25 $143.86 $146.10 $141.46 151,162
2019-04-17 $145.60 $146.80 $144.26 $144.38 $139.80 176,461
2019-04-16 $145.00 $146.40 $144.55 $144.95 $140.35 235,721
2019-04-15 $143.69 $144.50 $142.96 $144.09 $139.51 155,936
2019-04-12 $142.00 $144.34 $141.50 $144.24 $139.66 176,994
2019-04-11 $141.13 $141.62 $140.12 $141.42 $136.93 131,359
2019-04-10 $138.97 $141.48 $138.39 $140.89 $136.42 233,543
2019-04-09 $139.17 $139.47 $136.85 $138.84 $134.43 159,165
2019-04-08 $138.26 $139.91 $137.29 $139.88 $135.44 95,797
2019-04-05 $137.14 $139.07 $136.89 $138.96 $134.55 166,167
2019-04-04 $137.65 $138.99 $137.10 $137.72 $133.35 171,211
2019-04-03 $137.00 $138.30 $136.78 $137.38 $133.02 131,429
2019-04-02 $136.05 $136.81 $134.61 $136.45 $132.12 190,927
2019-04-01 $133.17 $136.04 $131.19 $135.84 $131.53 178,251
2019-03-29 $132.47 $133.34 $132.14 $132.52 $128.31 129,644
2019-03-28 $129.95 $131.98 $129.95 $131.56 $127.38 106,794
2019-03-27 $130.46 $130.97 $129.75 $129.88 $125.76 117,654
2019-03-26 $129.71 $130.69 $129.09 $130.29 $126.15 112,100
2019-03-25 $127.88 $129.51 $127.79 $128.56 $124.48 111,500
2019-03-22 $132.87 $133.25 $127.85 $127.95 $123.89 160,476
2019-03-21 $131.18 $134.50 $131.13 $133.81 $129.56 161,496
2019-03-20 $132.73 $134.12 $130.65 $131.74 $127.56 203,874
2019-03-19 $133.18 $134.23 $132.58 $132.92 $128.70 152,001
2019-03-18 $130.54 $133.03 $130.38 $132.97 $128.75 208,278
2019-03-15 $131.53 $132.81 $130.27 $130.39 $126.25 589,352
2019-03-14 $132.36 $132.36 $131.04 $131.23 $127.06 217,466
2019-03-13 $133.01 $133.01 $131.61 $132.29 $128.09 204,701
2019-03-12 $132.41 $132.83 $131.65 $132.35 $128.15 213,873
2019-03-11 $131.82 $132.79 $131.59 $132.41 $128.21 222,210
2019-03-08 $132.10 $132.33 $130.32 $131.95 $127.76 231,573
2019-03-07 $135.99 $135.99 $132.87 $133.24 $129.01 297,165
2019-03-06 $137.13 $137.67 $135.18 $135.79 $131.48 296,538
2019-03-05 $136.36 $138.58 $135.60 $136.95 $132.60 282,398
2019-03-04 $135.96 $137.26 $134.17 $136.43 $132.10 278,107
2019-03-01 $136.63 $137.42 $135.05 $135.47 $131.17 185,496
2019-02-28 $136.84 $136.84 $134.18 $135.76 $131.45 198,138
2019-02-27 $136.66 $137.14 $135.37 $136.69 $132.35 195,547
2019-02-26 $138.25 $138.72 $136.72 $136.74 $132.40 168,435
2019-02-25 $137.42 $140.00 $137.18 $138.63 $134.23 244,144
2019-02-22 $135.04 $137.50 $134.68 $137.47 $132.77 316,557
2019-02-21 $135.00 $139.55 $133.90 $135.09 $130.47 703,300
2019-02-20 $139.93 $140.03 $138.60 $138.82 $134.07 394,721
2019-02-19 $139.33 $140.62 $137.76 $139.26 $134.50 236,371
2019-02-15 $138.50 $140.00 $137.12 $139.67 $134.89 223,429
2019-02-14 $136.44 $138.64 $135.70 $138.20 $133.47 557,012
2019-02-13 $136.84 $138.10 $136.56 $137.26 $132.57 188,858
2019-02-12 $134.39 $136.52 $134.07 $136.41 $131.75 161,974
2019-02-11 $132.66 $133.78 $132.33 $133.13 $128.58 166,754
2019-02-08 $131.98 $132.65 $130.06 $132.59 $128.06 276,089
2019-02-07 $133.09 $133.76 $130.00 $132.34 $127.82 294,775
2019-02-06 $132.34 $135.14 $132.34 $134.04 $129.46 272,909
2019-02-05 $132.66 $133.77 $129.42 $133.06 $128.51 191,922
2019-02-04 $131.05 $132.36 $129.90 $132.24 $127.72 151,843
2019-02-01 $129.55 $131.22 $127.86 $130.66 $126.19 217,653
2019-01-31 $128.93 $130.40 $127.68 $129.64 $125.21 245,344
2019-01-30 $129.28 $129.99 $127.09 $129.19 $124.77 181,892
2019-01-29 $128.67 $129.41 $127.76 $128.07 $123.69 176,683
2019-01-28 $126.90 $128.03 $126.30 $127.62 $123.26 242,217
2019-01-25 $127.58 $129.12 $124.72 $127.70 $123.33 189,790
2019-01-24 $125.19 $126.58 $124.48 $126.32 $122.00 156,152
2019-01-23 $126.30 $127.15 $123.80 $124.96 $120.69 171,368
2019-01-22 $127.08 $127.57 $124.35 $125.41 $121.12 204,780
2019-01-18 $125.00 $129.48 $124.37 $128.28 $123.89 242,118
2019-01-17 $123.20 $125.64 $122.01 $125.07 $120.79 281,924
2019-01-16 $122.47 $124.48 $122.47 $123.65 $119.42 153,782
2019-01-15 $122.39 $123.81 $120.74 $122.58 $118.39 212,937
2019-01-14 $121.41 $123.50 $120.20 $122.38 $118.20 234,648
2019-01-11 $123.72 $124.00 $121.95 $122.74 $118.54 333,762
2019-01-10 $122.70 $124.62 $122.33 $124.48 $120.22 230,722
2019-01-09 $120.94 $123.84 $120.11 $122.99 $118.79 252,642
2019-01-08 $118.70 $121.19 $118.68 $120.03 $115.93 318,905
2019-01-07 $117.10 $118.14 $115.91 $116.95 $112.95 255,168
2019-01-04 $114.35 $117.53 $114.11 $116.77 $112.78 333,907
2019-01-03 $114.73 $115.81 $111.85 $112.76 $108.90 375,915
2019-01-02 $116.99 $118.74 $115.79 $117.07 $113.07 400,001
2018-12-31 $118.22 $119.45 $116.63 $119.35 $115.27 288,543
2018-12-28 $118.10 $120.24 $116.25 $117.60 $113.58 282,949
2018-12-27 $115.23 $117.82 $112.97 $117.81 $113.78 374,387
2018-12-26 $112.47 $117.54 $112.14 $117.42 $113.41 292,709
2018-12-24 $112.43 $114.26 $111.07 $111.87 $108.05 252,212
2018-12-21 $115.20 $116.53 $113.26 $113.46 $109.58 894,573
2018-12-20 $113.58 $116.89 $113.06 $114.74 $110.82 541,684
2018-12-19 $116.42 $118.82 $113.80 $114.78 $110.52 494,614
2018-12-18 $115.76 $118.64 $114.53 $116.29 $111.97 520,953
2018-12-17 $118.49 $119.62 $114.20 $114.78 $110.52 431,451
2018-12-14 $117.24 $121.26 $117.24 $118.55 $114.15 516,095
2018-12-13 $118.57 $121.10 $115.43 $119.16 $114.74 1,005,275
2018-12-12 $111.00 $113.85 $110.16 $112.07 $107.91 513,580
2018-12-11 $114.84 $115.90 $110.51 $110.68 $106.57 421,522
2018-12-10 $113.45 $114.45 $111.73 $113.10 $108.90 360,544
2018-12-07 $115.68 $117.93 $112.41 $113.47 $109.26 340,041
2018-12-06 $113.36 $115.77 $110.75 $115.51 $111.22 491,549
2018-12-04 $121.67 $122.68 $115.66 $116.13 $111.82 263,739
2018-12-03 $123.06 $124.38 $120.67 $121.91 $117.38 265,997
2018-11-30 $117.76 $121.39 $117.34 $120.41 $115.94 407,368
2018-11-29 $117.43 $120.50 $116.60 $118.00 $113.62 415,906
2018-11-28 $119.23 $121.23 $117.44 $121.20 $116.70 267,681
2018-11-27 $120.80 $122.52 $117.59 $118.55 $114.15 359,850
2018-11-26 $125.08 $126.39 $124.29 $124.90 $120.26 159,334
2018-11-23 $123.31 $125.04 $122.81 $123.81 $119.21 71,263
2018-11-21 $122.14 $126.08 $122.14 $124.58 $119.95 147,751
2018-11-20 $123.45 $125.01 $120.65 $121.74 $117.22 261,730
2018-11-19 $126.81 $128.54 $124.73 $125.11 $120.47 159,006
2018-11-16 $126.82 $128.10 $124.38 $127.33 $122.60 195,290
2018-11-15 $125.13 $128.72 $124.15 $127.82 $123.07 185,670
2018-11-14 $125.88 $127.79 $124.52 $125.83 $121.16 283,972
2018-11-13 $125.13 $126.17 $123.82 $124.66 $120.03 272,571
2018-11-12 $127.78 $128.07 $124.44 $124.70 $120.07 275,901
2018-11-09 $129.26 $130.06 $126.46 $128.22 $123.46 180,273
2018-11-08 $129.68 $130.60 $129.19 $130.04 $125.21 149,386
2018-11-07 $126.99 $130.16 $126.17 $129.72 $124.90 141,913
2018-11-06 $126.73 $128.50 $125.49 $126.36 $121.67 193,111
2018-11-05 $128.08 $128.80 $125.99 $126.77 $122.06 293,546
2018-11-02 $128.07 $128.38 $126.39 $127.99 $123.24 237,566
2018-11-01 $123.21 $127.52 $121.47 $126.83 $122.12 232,925
2018-10-31 $121.71 $123.39 $119.80 $122.67 $118.12 475,428
2018-10-30 $115.52 $120.58 $115.52 $120.26 $115.80 271,699
2018-10-29 $117.37 $119.29 $114.01 $115.51 $111.22 224,770
2018-10-26 $113.70 $117.08 $111.17 $115.99 $111.68 217,284
2018-10-25 $114.03 $117.04 $113.51 $115.21 $110.93 253,912
2018-10-24 $118.08 $118.93 $112.91 $113.09 $108.89 291,486
2018-10-23 $119.33 $120.03 $117.48 $118.00 $113.62 304,446
2018-10-22 $123.26 $123.60 $121.77 $121.86 $117.34 161,241
2018-10-19 $125.75 $126.19 $122.64 $122.82 $118.26 335,779
2018-10-18 $128.39 $128.40 $125.27 $125.52 $120.86 168,526
2018-10-17 $129.71 $131.50 $125.24 $128.44 $123.67 187,900
2018-10-16 $126.98 $130.03 $126.02 $129.53 $124.72 186,449
2018-10-15 $125.65 $127.13 $125.18 $126.38 $121.69 150,549
2018-10-12 $127.37 $127.37 $124.00 $125.55 $120.89 214,691
2018-10-11 $128.00 $129.65 $124.81 $124.91 $120.27 274,757
2018-10-10 $132.67 $132.67 $127.80 $128.13 $123.37 393,511
2018-10-09 $135.02 $135.82 $133.12 $133.32 $128.37 157,175
2018-10-08 $135.76 $136.67 $134.14 $135.13 $130.11 176,055
2018-10-05 $138.14 $141.00 $135.47 $136.36 $131.30 129,509
2018-10-04 $138.87 $139.71 $136.68 $137.58 $132.47 217,120
2018-10-03 $139.73 $139.89 $139.04 $139.35 $134.18 181,298
2018-10-02 $137.06 $139.14 $137.06 $138.87 $133.71 132,359
2018-10-01 $139.64 $140.19 $137.23 $137.53 $132.42 156,643
2018-09-28 $139.94 $140.76 $138.65 $138.90 $133.74 195,370
2018-09-27 $140.81 $141.46 $139.24 $139.80 $134.61 227,010
2018-09-26 $143.53 $143.53 $140.64 $140.77 $135.54 215,649
2018-09-25 $145.17 $145.17 $142.94 $143.36 $138.04 153,870
2018-09-24 $145.24 $145.24 $143.18 $144.42 $139.06 164,839
2018-09-21 $141.85 $146.40 $141.85 $145.27 $139.88 554,202
2018-09-20 $145.31 $145.78 $143.10 $145.30 $139.91 139,387
2018-09-19 $144.66 $146.37 $142.60 $144.54 $139.17 184,634
2018-09-18 $146.01 $146.84 $143.39 $145.39 $139.99 150,052
2018-09-17 $144.36 $146.42 $143.70 $145.41 $140.01 220,597
2018-09-14 $141.50 $145.87 $141.50 $144.94 $139.56 233,695
2018-09-13 $144.50 $145.00 $142.26 $144.65 $139.28 171,043
2018-09-12 $142.73 $143.98 $141.72 $143.76 $138.42 164,005
2018-09-11 $142.15 $142.59 $140.90 $141.81 $136.55 106,609
2018-09-10 $143.45 $144.91 $142.41 $142.54 $137.25 180,054
2018-09-07 $142.61 $143.67 $140.79 $142.34 $137.06 205,446
2018-09-06 $141.02 $144.06 $140.68 $142.92 $137.61 375,732
2018-09-05 $138.69 $141.50 $138.69 $141.18 $135.94 170,016
2018-09-04 $139.03 $139.37 $137.46 $139.22 $134.05 127,725
2018-08-31 $137.70 $139.33 $137.39 $139.02 $133.86 141,214
2018-08-30 $139.00 $139.50 $137.84 $138.13 $133.00 100,964
2018-08-29 $138.06 $140.65 $136.31 $139.35 $134.18 192,373
2018-08-28 $137.96 $138.96 $137.41 $138.15 $133.02 156,786
2018-08-27 $136.00 $137.89 $135.19 $137.79 $132.67 166,561
2018-08-24 $134.50 $135.94 $134.13 $135.89 $130.84 120,442
2018-08-23 $133.67 $134.56 $132.31 $134.33 $129.34 200,250
2018-08-22 $134.17 $134.68 $132.63 $133.71 $128.75 205,866
2018-08-21 $124.59 $135.18 $123.77 $133.75 $128.78 691,700
2018-08-20 $134.95 $135.69 $134.32 $134.69 $129.69 478,309
2018-08-17 $135.41 $135.79 $134.57 $134.99 $129.64 142,639
2018-08-16 $133.52 $136.60 $133.52 $135.33 $129.97 157,381
2018-08-15 $132.84 $133.02 $129.69 $132.89 $127.62 111,999
2018-08-14 $132.44 $134.44 $132.44 $133.92 $128.61 112,368
2018-08-13 $133.76 $133.91 $131.22 $131.54 $126.33 144,783
2018-08-10 $132.67 $133.91 $131.47 $133.43 $128.14 124,096
2018-08-09 $133.62 $134.04 $131.88 $133.08 $127.81 204,229
2018-08-08 $133.94 $133.94 $132.89 $133.44 $128.15 97,434
2018-08-07 $133.72 $134.89 $133.72 $133.95 $128.64 80,598
2018-08-06 $133.17 $133.50 $132.26 $133.44 $128.15 86,426
2018-08-03 $133.18 $134.46 $132.28 $133.09 $127.82 99,696
2018-08-02 $132.18 $133.48 $131.28 $132.88 $127.61 105,717
2018-08-01 $134.33 $134.51 $132.43 $132.60 $127.35 184,095
2018-07-31 $132.41 $134.72 $130.51 $134.11 $128.80 271,682
2018-07-30 $132.91 $134.31 $131.72 $131.74 $126.52 166,455
2018-07-27 $133.33 $134.27 $132.03 $132.67 $127.41 190,668
2018-07-26 $129.97 $133.45 $129.82 $133.00 $127.73 276,303
2018-07-25 $129.52 $131.53 $128.03 $129.57 $124.44 365,150
2018-07-24 $129.50 $131.81 $128.96 $129.65 $124.51 131,789
2018-07-23 $130.90 $132.80 $128.67 $128.85 $123.74 141,576
2018-07-20 $130.87 $132.50 $130.07 $131.41 $126.20 395,742
2018-07-19 $130.63 $131.18 $129.45 $131.05 $125.86 164,451
2018-07-18 $130.22 $131.42 $129.41 $131.08 $125.89 181,179
2018-07-17 $129.09 $130.28 $128.96 $130.06 $124.91 148,207
2018-07-16 $131.40 $131.40 $128.26 $128.94 $123.83 161,310
2018-07-13 $131.11 $132.84 $131.11 $131.48 $126.27 162,443
2018-07-12 $130.51 $131.05 $129.42 $130.98 $125.79 133,743
2018-07-11 $131.39 $131.39 $129.25 $130.00 $124.85 152,137
2018-07-10 $132.93 $133.31 $130.93 $131.95 $126.72 164,697
2018-07-09 $129.76 $132.60 $129.70 $132.36 $127.12 184,293
2018-07-06 $130.00 $130.57 $128.90 $129.05 $123.94 150,429
2018-07-05 $128.10 $130.42 $127.65 $130.24 $125.08 367,707
2018-07-03 $128.36 $129.55 $127.15 $127.38 $122.33 106,871
2018-07-02 $127.21 $128.80 $126.15 $128.42 $123.33 205,399
2018-06-29 $128.40 $129.86 $128.31 $128.41 $123.32 239,805
2018-06-28 $126.48 $127.94 $125.36 $127.71 $122.65 143,482
2018-06-27 $129.05 $129.94 $126.17 $126.26 $121.26 225,372
2018-06-26 $130.04 $131.26 $128.45 $128.55 $123.46 197,480
2018-06-25 $130.05 $130.05 $127.94 $129.49 $124.36 246,387
2018-06-22 $131.21 $131.67 $129.65 $130.49 $125.32 611,571
2018-06-21 $130.22 $130.74 $129.21 $130.42 $125.25 248,650
2018-06-20 $129.85 $130.62 $129.11 $130.54 $125.37 135,389
2018-06-19 $129.60 $131.11 $128.99 $129.56 $124.43 245,960
2018-06-18 $129.99 $131.19 $129.04 $131.00 $125.81 197,833
2018-06-15 $129.91 $130.64 $128.18 $130.55 $125.38 374,191
2018-06-14 $129.72 $130.49 $128.93 $129.54 $124.41 149,718
2018-06-13 $131.81 $131.81 $128.80 $129.07 $123.96 171,661
2018-06-12 $132.34 $133.55 $130.67 $131.64 $126.42 137,582
2018-06-11 $133.28 $134.37 $131.16 $132.35 $127.11 127,635
2018-06-08 $131.64 $133.01 $131.37 $132.92 $127.65 189,222
2018-06-07 $131.93 $132.34 $130.39 $131.63 $126.41 131,563
2018-06-06 $130.50 $131.50 $130.37 $131.46 $126.25 202,333
2018-06-05 $129.50 $131.82 $129.50 $130.87 $125.68 295,163
2018-06-04 $127.22 $129.23 $126.52 $129.16 $124.04 184,148
2018-06-01 $127.29 $128.00 $126.70 $126.72 $121.70 168,470
2018-05-31 $128.50 $128.71 $125.33 $125.63 $120.65 184,578
2018-05-30 $127.87 $128.61 $126.11 $128.41 $123.32 276,383
2018-05-29 $126.81 $128.35 $126.39 $127.53 $122.48 308,624
2018-05-25 $128.38 $128.41 $126.80 $127.56 $122.51 201,735
2018-05-24 $126.65 $129.19 $125.99 $128.65 $123.26 276,174
2018-05-23 $128.17 $128.83 $126.09 $127.00 $121.68 483,096
2018-05-22 $131.11 $134.11 $128.24 $129.25 $123.84 1,318,913
2018-05-21 $135.98 $139.73 $135.97 $139.62 $133.77 421,636
2018-05-18 $134.13 $135.52 $133.64 $134.96 $129.31 209,075
2018-05-17 $134.24 $134.89 $133.66 $134.05 $128.44 166,093
2018-05-16 $132.51 $134.87 $132.51 $134.18 $128.56 104,926
2018-05-15 $132.22 $132.70 $129.82 $132.21 $126.67 199,895
2018-05-14 $132.70 $134.50 $132.51 $133.29 $127.71 262,355
2018-05-11 $132.86 $133.88 $131.26 $132.25 $126.71 104,410
2018-05-10 $132.68 $133.39 $131.68 $132.36 $126.82 257,980
2018-05-09 $132.19 $132.61 $130.72 $132.54 $126.99 134,436
2018-05-08 $131.05 $132.22 $130.87 $131.72 $126.20 100,080
2018-05-07 $129.91 $131.79 $125.00 $131.06 $125.57 146,980
2018-05-04 $126.95 $130.32 $125.80 $129.77 $124.34 156,016
2018-05-03 $126.96 $128.46 $125.26 $127.61 $122.27 167,638
2018-05-02 $127.85 $128.77 $127.13 $127.25 $121.92 235,159
2018-05-01 $128.48 $128.48 $126.20 $127.49 $122.15 281,268
2018-04-30 $131.31 $132.00 $128.55 $128.60 $123.21 168,520
2018-04-27 $132.24 $132.24 $130.25 $130.99 $125.50 179,735
2018-04-26 $132.99 $134.36 $131.49 $131.96 $126.43 194,911
2018-04-25 $135.35 $136.21 $132.58 $132.72 $127.16 184,810
2018-04-24 $138.66 $139.80 $133.32 $135.21 $129.55 157,664
2018-04-23 $139.01 $141.51 $137.46 $137.91 $132.13 268,716
2018-04-20 $140.80 $141.96 $139.32 $139.85 $133.99 171,901
2018-04-19 $140.73 $141.75 $139.15 $141.52 $135.59 354,579
2018-04-18 $140.83 $141.28 $139.24 $141.06 $135.15 114,045
2018-04-17 $140.00 $141.25 $138.79 $140.62 $134.73 193,273
2018-04-16 $137.49 $139.57 $136.79 $139.50 $133.66 147,958
2018-04-13 $137.44 $137.84 $135.90 $136.71 $130.99 168,736
2018-04-12 $135.67 $137.57 $134.84 $136.82 $131.09 267,593
2018-04-11 $135.16 $136.74 $133.85 $135.22 $129.56 171,556
2018-04-10 $134.31 $137.19 $134.18 $136.01 $130.31 464,025
2018-04-09 $132.69 $135.28 $132.10 $132.30 $126.76 489,425
2018-04-06 $135.34 $136.58 $130.41 $131.38 $125.88 180,674
2018-04-05 $136.65 $136.84 $134.57 $136.51 $130.79 193,098
2018-04-04 $133.37 $135.96 $132.59 $135.76 $130.07 433,569
2018-04-03 $133.65 $135.65 $131.51 $135.39 $129.72 320,431
2018-04-02 $136.07 $136.45 $131.53 $132.71 $127.15 158,174
2018-03-29 $134.99 $137.63 $133.60 $136.34 $130.63 175,942
2018-03-28 $134.39 $135.35 $132.79 $134.00 $128.39 261,360
2018-03-27 $137.81 $137.81 $134.01 $134.65 $129.01 185,608
2018-03-26 $136.11 $138.14 $134.80 $137.45 $131.69 128,168
2018-03-23 $135.41 $137.00 $133.81 $133.95 $128.34 210,790
2018-03-22 $139.61 $139.61 $135.16 $135.27 $129.61 212,982
2018-03-21 $141.64 $142.28 $140.60 $140.78 $134.88 172,233
2018-03-20 $139.71 $142.50 $139.71 $141.89 $135.95 191,901
2018-03-19 $139.00 $139.74 $137.51 $139.52 $133.68 197,321
2018-03-16 $139.09 $140.29 $137.95 $139.27 $133.44 345,980
2018-03-15 $139.65 $140.86 $137.62 $139.02 $133.20 150,443
2018-03-14 $140.51 $141.28 $138.70 $139.22 $133.39 163,556
2018-03-13 $140.44 $141.22 $139.51 $140.10 $134.23 150,622
2018-03-12 $140.11 $140.83 $138.75 $139.69 $133.84 156,107
2018-03-09 $138.18 $140.10 $136.97 $139.98 $134.12 176,828
2018-03-08 $138.44 $138.46 $135.67 $137.70 $131.93 171,086
2018-03-07 $135.28 $138.13 $135.28 $137.66 $131.90 275,310
2018-03-06 $136.76 $137.49 $136.01 $136.54 $130.82 167,751
2018-03-05 $134.22 $136.46 $133.00 $135.94 $130.25 176,153
2018-03-02 $132.34 $135.10 $131.55 $134.80 $129.16 191,104
2018-03-01 $134.08 $137.72 $132.26 $133.90 $128.29 254,220
2018-02-28 $138.44 $138.81 $134.02 $134.07 $128.46 280,170
2018-02-27 $138.81 $138.89 $136.85 $137.54 $131.78 246,700
2018-02-26 $136.78 $138.85 $134.88 $138.55 $132.75 290,392
2018-02-23 $136.95 $140.99 $132.36 $136.55 $130.83 742,368
2018-02-22 $140.77 $142.52 $135.73 $141.41 $135.49 340,613
2018-02-21 $138.36 $141.96 $137.32 $139.33 $133.50 243,838
2018-02-20 $138.70 $140.92 $137.91 $138.57 $132.77 220,962
2018-02-16 $138.95 $140.66 $137.87 $138.89 $133.07 220,867
2018-02-15 $140.17 $140.25 $136.94 $139.00 $132.89 195,629
2018-02-14 $136.29 $140.36 $136.10 $139.63 $133.49 174,502
2018-02-13 $135.55 $137.61 $135.30 $137.27 $131.24 142,876
2018-02-12 $136.98 $138.29 $135.44 $136.91 $130.89 272,707
2018-02-09 $135.29 $137.59 $131.68 $136.46 $130.46 255,554
2018-02-08 $137.53 $137.57 $133.57 $133.65 $127.78 269,614
2018-02-07 $138.87 $139.88 $135.99 $137.63 $131.58 243,838
2018-02-06 $132.52 $139.93 $131.63 $139.09 $132.98 400,147
2018-02-05 $140.50 $143.71 $135.22 $135.58 $129.62 206,268
2018-02-02 $143.54 $143.55 $140.34 $141.72 $135.49 191,345
2018-02-01 $143.09 $145.11 $143.09 $144.22 $137.88 196,931
2018-01-31 $145.48 $146.32 $142.52 $143.72 $137.40 475,093
2018-01-30 $143.67 $145.78 $143.05 $144.73 $138.37 206,922
2018-01-29 $149.21 $150.22 $146.10 $146.61 $140.17 183,465
2018-01-26 $148.63 $150.20 $146.81 $150.10 $143.50 202,842
2018-01-25 $148.52 $148.92 $146.07 $148.29 $141.77 282,913
2018-01-24 $150.35 $150.39 $146.54 $147.59 $141.10 178,116
2018-01-23 $149.77 $151.48 $149.46 $149.87 $143.28 242,888
2018-01-22 $150.76 $151.09 $148.39 $149.99 $143.40 239,915
2018-01-19 $149.92 $151.49 $149.40 $151.14 $144.50 225,301
2018-01-18 $147.73 $150.27 $147.73 $149.20 $142.64 237,489
2018-01-17 $147.34 $149.76 $146.69 $148.18 $141.67 287,639
2018-01-16 $148.99 $149.02 $145.74 $146.24 $139.81 278,624
2018-01-12 $147.43 $149.92 $147.33 $148.46 $141.94 163,096
2018-01-11 $145.12 $147.52 $145.12 $147.43 $140.95 143,283
2018-01-10 $146.53 $146.72 $145.01 $145.66 $139.26 206,760
2018-01-09 $148.49 $149.26 $146.72 $146.89 $140.44 242,045
2018-01-08 $149.57 $149.57 $146.93 $148.41 $141.89 342,781
2018-01-05 $150.91 $151.84 $148.23 $149.34 $142.78 199,218
2018-01-04 $149.68 $151.44 $147.26 $150.18 $143.58 592,563
2018-01-03 $148.56 $149.70 $145.63 $149.12 $142.57 236,271
2018-01-02 $145.73 $148.46 $145.73 $147.42 $140.94 265,993
2017-12-29 $147.00 $148.57 $145.42 $146.40 $139.97 203,673
2017-12-28 $145.95 $146.96 $145.13 $146.84 $140.39 142,289
2017-12-27 $145.25 $145.65 $144.00 $145.53 $139.14 158,904
2017-12-26 $144.45 $145.74 $143.64 $144.82 $138.46 123,056
2017-12-22 $144.27 $145.29 $143.28 $144.48 $138.13 117,308
2017-12-21 $142.56 $145.64 $142.39 $144.69 $138.33 209,142
2017-12-20 $142.38 $143.17 $141.13 $143.10 $136.81 221,534
2017-12-19 $142.58 $142.96 $141.05 $142.39 $136.13 340,207
2017-12-18 $144.95 $146.54 $141.52 $142.17 $135.92 407,145
2017-12-15 $143.70 $146.66 $142.03 $144.80 $138.15 582,314
2017-12-14 $140.00 $150.48 $139.01 $143.86 $137.25 1,599,817
2017-12-13 $124.71 $127.92 $124.36 $126.91 $121.08 529,232
2017-12-12 $125.55 $125.55 $123.76 $124.22 $118.51 272,261
2017-12-11 $127.13 $127.36 $124.83 $125.02 $119.27 333,007
2017-12-08 $127.61 $127.95 $126.65 $127.31 $121.46 131,846
2017-12-07 $126.74 $128.51 $126.73 $127.22 $121.37 211,788
2017-12-06 $125.59 $127.46 $124.76 $126.41 $120.60 150,817
2017-12-05 $127.85 $128.00 $126.07 $126.22 $120.42 211,453
2017-12-04 $129.00 $131.18 $127.39 $127.52 $121.66 171,395
2017-12-01 $128.02 $128.72 $125.32 $128.56 $122.65 179,456
2017-11-30 $126.17 $128.49 $125.47 $128.36 $122.46 275,410
2017-11-29 $128.99 $129.01 $125.52 $125.66 $119.89 269,493
2017-11-28 $127.85 $129.07 $127.51 $129.00 $123.07 219,107
2017-11-27 $128.15 $128.99 $127.87 $128.06 $122.18 118,934
2017-11-24 $128.03 $128.79 $123.74 $128.63 $122.72 59,574
2017-11-22 $128.22 $128.87 $127.72 $128.12 $122.23 128,483
2017-11-21 $128.24 $128.53 $127.40 $128.18 $122.29 112,370
2017-11-20 $126.88 $128.68 $126.46 $127.67 $121.80 136,652
2017-11-17 $125.71 $126.79 $125.27 $126.68 $120.86 117,348
2017-11-16 $124.63 $126.62 $124.56 $125.90 $120.11 163,576
2017-11-15 $124.58 $124.58 $123.33 $123.92 $118.23 147,459
2017-11-14 $123.15 $125.44 $123.15 $125.28 $119.52 155,428
2017-11-13 $123.60 $123.87 $123.01 $123.81 $118.12 128,399
2017-11-10 $123.25 $124.50 $122.83 $123.87 $118.18 148,482
2017-11-09 $125.09 $125.78 $123.22 $123.66 $117.98 130,849
2017-11-08 $125.61 $126.55 $125.61 $126.00 $120.21 135,597
2017-11-07 $126.51 $127.33 $126.12 $126.94 $121.11 229,998
2017-11-06 $126.56 $127.48 $126.28 $126.72 $120.90 128,468
2017-11-03 $126.46 $127.03 $126.26 $126.73 $120.91 136,290
2017-11-02 $126.78 $127.34 $126.27 $126.46 $120.65 192,880
2017-11-01 $127.61 $127.61 $124.69 $126.38 $120.57 228,530
2017-10-31 $125.30 $126.88 $125.29 $126.69 $120.87 346,137
2017-10-30 $125.21 $125.92 $124.10 $124.52 $118.80 257,532
2017-10-27 $126.95 $126.95 $125.73 $126.16 $120.36 183,238
2017-10-26 $126.12 $127.28 $125.07 $127.13 $121.29 186,614
2017-10-25 $125.64 $125.85 $124.01 $125.54 $119.77 230,203
2017-10-24 $125.95 $126.36 $125.46 $125.65 $119.88 221,640
2017-10-23 $124.53 $125.58 $124.16 $125.49 $119.72 171,367
2017-10-20 $123.36 $124.69 $123.23 $124.66 $118.93 145,602
2017-10-19 $122.66 $123.38 $122.22 $122.88 $117.23 182,783
2017-10-18 $123.30 $123.74 $122.73 $123.37 $117.70 158,146
2017-10-17 $122.51 $123.62 $122.51 $123.11 $117.45 195,416
2017-10-16 $122.41 $123.73 $122.27 $123.22 $117.56 257,044
2017-10-13 $121.56 $122.20 $121.56 $122.14 $116.53 323,594
2017-10-12 $122.57 $123.34 $121.76 $121.93 $116.33 257,794
2017-10-11 $122.29 $123.01 $121.54 $122.36 $116.74 178,948
2017-10-10 $122.54 $122.81 $121.92 $122.29 $116.67 254,532
2017-10-09 $122.14 $122.33 $121.44 $122.07 $116.46 157,176
2017-10-06 $120.99 $122.91 $120.99 $121.84 $116.24 329,266
2017-10-05 $121.29 $121.83 $120.92 $121.77 $116.17 163,647
2017-10-04 $120.25 $121.21 $119.57 $121.08 $115.52 196,173
2017-10-03 $119.21 $119.98 $118.77 $119.92 $114.41 249,286
2017-10-02 $118.51 $119.62 $118.51 $119.24 $113.76 164,867
2017-09-29 $119.00 $119.43 $118.13 $118.50 $113.05 295,579
2017-09-28 $118.80 $119.23 $118.41 $118.97 $113.50 276,871
2017-09-27 $118.44 $119.32 $117.94 $118.75 $113.29 213,984
2017-09-26 $118.35 $118.75 $117.87 $118.06 $112.63 253,092
2017-09-25 $117.03 $118.28 $117.02 $118.23 $112.80 195,701
2017-09-22 $116.64 $117.73 $116.40 $117.21 $111.82 170,420
2017-09-21 $117.47 $117.65 $116.55 $116.66 $111.30 238,628
2017-09-20 $116.13 $117.63 $115.72 $117.51 $112.11 315,438
2017-09-19 $114.49 $115.49 $114.14 $114.62 $109.35 234,081
2017-09-18 $113.42 $114.64 $113.41 $114.50 $109.24 192,266
2017-09-15 $112.51 $113.65 $112.17 $113.20 $108.00 678,788
2017-09-14 $113.19 $113.28 $112.38 $112.85 $107.66 320,274
2017-09-13 $112.84 $113.40 $112.30 $112.58 $107.41 256,112
2017-09-12 $111.60 $113.03 $111.35 $112.78 $107.60 250,240
2017-09-11 $110.15 $111.96 $110.15 $111.25 $106.14 287,736
2017-09-08 $108.50 $110.10 $108.49 $109.57 $104.53 258,632
2017-09-07 $109.26 $109.98 $107.75 $109.26 $104.24 381,353
2017-09-06 $109.24 $109.98 $108.34 $109.48 $104.45 369,290
2017-09-05 $110.37 $110.84 $108.15 $109.15 $104.13 286,527
2017-09-01 $109.28 $110.83 $109.28 $110.27 $105.20 313,642
2017-08-31 $109.01 $109.61 $108.20 $109.30 $104.28 282,666
2017-08-30 $108.45 $108.77 $107.46 $108.65 $103.66 235,354
2017-08-29 $108.70 $109.14 $107.16 $108.32 $103.34 418,726
2017-08-28 $109.34 $109.85 $108.87 $109.18 $104.16 278,485
2017-08-25 $108.75 $109.41 $107.86 $108.84 $103.84 487,698
2017-08-24 $109.78 $110.71 $108.35 $108.57 $103.58 599,428
2017-08-23 $112.00 $112.32 $108.74 $108.97 $103.96 1,057,392
2017-08-22 $116.05 $116.76 $111.22 $111.50 $106.38 2,680,700
2017-08-21 $123.93 $125.83 $123.93 $125.12 $119.37 391,291
2017-08-18 $124.58 $125.99 $122.27 $124.13 $118.43 259,412
2017-08-17 $127.17 $127.55 $125.13 $125.50 $119.44 292,148
2017-08-16 $128.21 $129.35 $127.23 $127.95 $121.78 216,278
2017-08-15 $129.80 $130.22 $128.50 $128.51 $122.31 190,552
2017-08-14 $128.49 $130.41 $128.10 $129.86 $123.59 236,400
2017-08-11 $127.07 $128.46 $125.14 $127.68 $121.52 233,748
2017-08-10 $127.86 $128.48 $126.15 $126.73 $120.61 160,274
2017-08-09 $127.81 $128.88 $127.69 $128.42 $122.22 160,189
2017-08-08 $128.72 $129.63 $127.74 $128.33 $122.14 260,152
2017-08-07 $128.16 $129.41 $127.38 $129.10 $122.87 159,547
2017-08-04 $127.53 $128.94 $127.00 $128.31 $122.12 162,833
2017-08-03 $127.83 $128.10 $126.73 $127.48 $121.33 162,675
2017-08-02 $126.84 $128.03 $125.80 $127.95 $121.78 231,834
2017-08-01 $127.33 $127.93 $126.63 $126.83 $120.71 290,635
2017-07-31 $125.24 $127.28 $124.21 $127.00 $120.87 331,879
2017-07-28 $125.23 $125.27 $123.72 $124.95 $118.92 181,806
2017-07-27 $124.45 $126.94 $124.16 $125.73 $119.66 227,406
2017-07-26 $126.54 $126.89 $124.35 $124.45 $118.44 187,229
2017-07-25 $125.59 $126.91 $124.85 $126.50 $120.40 386,667
2017-07-24 $123.79 $125.56 $123.79 $125.31 $119.26 297,461
2017-07-21 $123.54 $124.06 $123.17 $123.98 $118.00 208,363
2017-07-20 $123.90 $124.32 $122.76 $123.84 $117.86 137,045
2017-07-19 $121.99 $123.76 $121.68 $123.68 $117.71 168,343
2017-07-18 $122.75 $122.77 $121.50 $121.80 $115.92 202,110
2017-07-17 $122.58 $123.91 $121.82 $122.89 $116.96 256,332
2017-07-14 $122.31 $122.78 $121.96 $122.13 $116.24 169,137
2017-07-13 $122.54 $123.11 $121.02 $122.09 $116.20 241,295
2017-07-12 $123.26 $124.35 $123.15 $123.21 $117.26 228,751
2017-07-11 $120.46 $122.88 $119.67 $122.81 $116.88 453,244
2017-07-10 $120.35 $121.57 $120.04 $120.55 $114.73 360,579
2017-07-07 $119.41 $121.01 $119.24 $120.75 $114.92 313,266
2017-07-06 $120.23 $121.52 $118.42 $119.30 $113.54 797,760
2017-07-05 $121.12 $121.90 $120.16 $120.86 $115.03 389,490
2017-07-03 $121.91 $122.15 $120.21 $120.24 $114.44 177,739
2017-06-30 $119.66 $122.25 $119.54 $121.32 $115.47 304,286
2017-06-29 $121.13 $121.15 $118.41 $119.07 $113.32 514,575
2017-06-28 $121.13 $122.03 $115.39 $121.13 $115.28 310,040
2017-06-27 $122.16 $122.24 $120.46 $120.47 $114.66 468,265
2017-06-26 $122.11 $122.27 $121.11 $122.05 $116.16 519,330
2017-06-23 $120.12 $122.65 $119.18 $121.83 $115.95 682,516
2017-06-22 $118.66 $120.19 $117.86 $120.12 $114.32 521,533
2017-06-21 $118.88 $119.38 $117.87 $118.67 $112.94 504,192
2017-06-20 $118.76 $119.32 $118.08 $118.77 $113.04 488,329
2017-06-19 $117.91 $119.22 $117.91 $119.14 $113.39 573,561
2017-06-16 $117.83 $118.63 $116.80 $117.71 $112.03 648,242
2017-06-15 $115.65 $118.42 $115.65 $117.72 $112.04 662,221
2017-06-14 $117.22 $117.47 $115.56 $116.30 $110.69 658,102
2017-06-13 $116.05 $117.43 $115.45 $117.13 $111.48 533,637
2017-06-12 $115.13 $115.73 $113.87 $115.51 $109.94 539,731
2017-06-09 $115.92 $117.15 $115.05 $115.29 $109.73 280,373
2017-06-08 $114.66 $116.31 $114.07 $115.73 $110.15 339,869
2017-06-07 $116.00 $116.00 $113.69 $114.28 $108.77 300,851
2017-06-06 $116.34 $116.70 $114.86 $115.81 $110.22 494,570
2017-06-05 $117.38 $117.47 $116.20 $116.71 $111.08 384,568
2017-06-02 $118.09 $118.80 $116.51 $117.35 $111.69 503,109
2017-06-01 $116.14 $117.43 $115.49 $117.43 $111.76 460,271
2017-05-31 $118.82 $118.93 $115.86 $115.88 $110.29 427,392
2017-05-30 $119.07 $119.75 $117.96 $118.68 $112.95 238,660
2017-05-26 $119.85 $120.97 $118.44 $119.53 $113.76 220,530
2017-05-25 $121.09 $122.38 $119.34 $120.21 $114.41 329,328
2017-05-24 $122.02 $123.42 $120.90 $121.02 $114.92 556,531
2017-05-23 $129.95 $129.95 $120.10 $121.71 $115.58 1,200,893
2017-05-22 $129.90 $131.49 $128.88 $131.06 $124.46 306,263
2017-05-19 $128.32 $129.86 $127.66 $129.30 $122.78 180,098
2017-05-18 $126.97 $128.58 $119.84 $127.75 $121.31 175,683
2017-05-17 $129.33 $129.81 $127.52 $127.66 $121.23 132,310
2017-05-16 $130.35 $131.40 $129.83 $131.04 $124.44 192,826
2017-05-15 $129.89 $130.58 $129.50 $129.76 $123.22 157,152
2017-05-12 $129.56 $129.83 $128.04 $129.31 $122.79 103,839
2017-05-11 $130.14 $130.33 $127.94 $129.95 $123.40 171,055
2017-05-10 $128.11 $130.61 $127.73 $130.49 $123.91 284,299
2017-05-09 $128.26 $129.00 $127.52 $128.08 $121.63 211,663
2017-05-08 $128.40 $129.72 $127.72 $127.99 $121.54 194,457
2017-05-05 $128.04 $129.49 $127.24 $128.37 $121.90 189,196
2017-05-04 $126.68 $128.00 $125.96 $127.89 $121.45 179,951
2017-05-03 $126.14 $126.82 $124.66 $126.67 $120.29 179,869
2017-05-02 $125.75 $126.54 $123.84 $126.46 $120.09 222,987
2017-05-01 $125.46 $127.30 $124.53 $125.81 $119.47 173,707
2017-04-28 $125.51 $126.02 $124.48 $125.20 $118.89 310,106
2017-04-27 $125.25 $126.56 $124.43 $125.63 $119.30 170,777
2017-04-26 $123.19 $125.73 $120.56 $125.14 $118.83 231,058
2017-04-25 $124.23 $125.30 $123.00 $123.17 $116.96 359,330
2017-04-24 $123.77 $124.15 $122.64 $123.35 $117.13 209,096
2017-04-21 $122.39 $122.39 $121.04 $121.49 $115.37 194,268
2017-04-20 $121.76 $122.49 $121.26 $121.67 $115.54 257,081
2017-04-19 $121.45 $121.94 $120.70 $121.08 $114.98 209,475
2017-04-18 $120.00 $121.10 $119.22 $120.81 $114.72 224,595
2017-04-17 $119.53 $120.60 $119.01 $120.23 $114.17 338,447
2017-04-13 $120.02 $120.63 $118.77 $118.95 $112.96 180,040
2017-04-12 $123.15 $123.15 $119.74 $120.08 $114.03 298,229
2017-04-11 $121.73 $123.00 $121.20 $123.00 $116.80 282,611
2017-04-10 $122.72 $122.97 $121.33 $122.00 $115.85 210,086
2017-04-07 $121.36 $122.78 $121.36 $122.22 $116.06 196,485
2017-04-06 $121.14 $122.60 $120.73 $121.91 $115.77 169,143
2017-04-05 $123.23 $124.01 $120.73 $121.00 $114.90 330,842
2017-04-04 $121.89 $123.55 $121.87 $122.53 $116.36 341,235
2017-04-03 $123.29 $124.35 $121.51 $122.09 $115.94 466,415
2017-03-31 $123.09 $123.53 $122.48 $122.84 $116.65 339,857
2017-03-30 $122.47 $123.84 $120.70 $123.14 $116.94 167,898
2017-03-29 $122.46 $122.99 $121.55 $122.28 $116.12 264,851
2017-03-28 $121.09 $123.04 $120.66 $122.51 $116.34 189,397
2017-03-27 $120.50 $121.79 $118.80 $121.27 $115.16 239,858
2017-03-24 $123.31 $124.43 $121.98 $122.35 $116.19 299,198
2017-03-23 $122.13 $123.28 $121.17 $123.03 $116.83 238,722
2017-03-22 $121.39 $122.59 $120.47 $122.32 $116.16 244,531
2017-03-21 $125.77 $125.87 $121.77 $122.06 $115.91 258,005
2017-03-20 $125.82 $126.45 $124.91 $125.26 $118.95 118,636
2017-03-17 $126.72 $126.72 $125.22 $126.22 $119.86 626,474
2017-03-16 $127.50 $127.50 $125.94 $126.78 $120.39 157,162
2017-03-15 $126.06 $127.12 $125.00 $126.83 $120.44 301,298
2017-03-14 $125.36 $125.65 $124.45 $125.26 $118.95 119,751
2017-03-13 $124.28 $125.96 $124.06 $125.88 $119.54 270,797
2017-03-10 $124.51 $125.05 $122.62 $124.28 $118.02 254,467
2017-03-09 $124.00 $124.73 $123.54 $123.93 $117.69 402,922
2017-03-08 $124.71 $125.13 $123.83 $124.20 $117.94 205,531
2017-03-07 $124.53 $124.85 $123.12 $124.37 $118.10 186,207
2017-03-06 $124.06 $124.95 $123.01 $124.78 $118.49 224,187
2017-03-03 $123.96 $125.11 $123.81 $125.03 $118.73 386,194
2017-03-02 $124.43 $124.43 $122.50 $123.75 $117.51 640,723
2017-03-01 $121.80 $124.80 $121.80 $124.71 $118.43 377,438
2017-02-28 $121.40 $121.82 $120.01 $120.04 $113.99 342,412
2017-02-27 $120.34 $121.96 $119.99 $121.73 $115.60 239,028
2017-02-24 $118.01 $120.78 $118.01 $120.60 $114.52 240,339
2017-02-23 $120.96 $120.96 $118.20 $119.19 $113.18 306,277
2017-02-22 $119.31 $120.43 $118.09 $120.31 $114.25 225,746
2017-02-21 $120.50 $120.73 $117.87 $120.04 $113.99 670,779
2017-02-17 $118.63 $120.22 $118.02 $119.95 $113.91 291,160
2017-02-16 $117.82 $120.91 $117.79 $119.18 $113.17 240,419
2017-02-15 $117.14 $120.40 $117.14 $119.93 $113.63 363,810
2017-02-14 $116.91 $116.91 $115.67 $116.52 $110.40 155,698
2017-02-13 $117.00 $118.00 $116.46 $117.13 $110.98 279,680
2017-02-10 $115.04 $116.59 $114.70 $116.47 $110.35 206,193
2017-02-09 $114.27 $115.20 $113.54 $114.92 $108.88 252,724
2017-02-08 $113.36 $114.40 $112.77 $113.65 $107.68 133,318
2017-02-07 $114.15 $114.42 $112.60 $113.53 $107.57 194,405
2017-02-06 $114.67 $115.47 $112.64 $114.05 $108.06 177,317
2017-02-03 $114.34 $115.42 $113.36 $115.26 $109.20 148,072
2017-02-02 $113.85 $113.92 $112.25 $113.35 $107.40 202,417
2017-02-01 $115.07 $115.82 $112.23 $113.74 $107.76 292,994
2017-01-31 $114.26 $115.26 $112.28 $113.53 $107.57 390,854
2017-01-30 $114.08 $114.83 $112.01 $114.67 $108.65 212,636
2017-01-27 $115.58 $115.70 $113.63 $114.97 $108.93 221,552
2017-01-26 $115.79 $115.79 $114.54 $115.25 $109.20 213,336
2017-01-25 $114.48 $115.84 $112.08 $115.58 $109.51 191,661
2017-01-24 $112.12 $114.03 $111.68 $113.74 $107.76 188,916
2017-01-23 $111.20 $112.43 $110.41 $111.44 $105.59 138,664
2017-01-20 $111.67 $112.55 $110.96 $111.35 $105.50 172,071
2017-01-19 $112.02 $112.37 $110.87 $111.67 $105.80 173,378
2017-01-18 $111.52 $112.74 $111.08 $111.85 $105.97 268,451
2017-01-17 $112.44 $112.93 $110.75 $111.41 $105.56 180,428
2017-01-13 $112.87 $114.40 $112.52 $113.56 $107.59 253,428
2017-01-12 $114.18 $114.18 $109.89 $112.26 $106.36 319,905
2017-01-11 $112.89 $114.85 $112.81 $114.50 $108.48 290,674
2017-01-10 $110.77 $113.50 $110.43 $112.50 $106.59 305,867
2017-01-09 $111.20 $111.31 $110.07 $110.24 $104.45 269,648
2017-01-06 $111.07 $113.32 $111.00 $111.92 $106.04 276,635
2017-01-05 $114.18 $115.51 $111.12 $111.41 $105.56 467,604
2017-01-04 $113.59 $116.01 $113.46 $115.94 $109.85 363,818
2017-01-03 $113.52 $114.93 $112.07 $113.42 $107.46 233,890
2016-12-30 $113.52 $113.77 $111.93 $112.05 $106.16 259,558
2016-12-29 $112.94 $113.18 $111.82 $112.91 $106.98 151,000
2016-12-28 $113.86 $115.21 $112.40 $112.52 $106.61 152,417
2016-12-27 $114.22 $115.60 $113.80 $114.08 $108.09 174,665
2016-12-23 $114.36 $115.04 $113.19 $114.45 $108.44 185,766
2016-12-22 $115.17 $115.28 $113.37 $114.40 $108.39 244,522
2016-12-21 $114.22 $115.69 $113.66 $114.99 $108.95 294,652
2016-12-20 $114.08 $115.18 $114.08 $114.63 $108.61 207,515
2016-12-19 $112.45 $114.80 $112.02 $114.12 $108.12 358,808
2016-12-16 $114.79 $114.93 $112.38 $112.49 $106.58 963,387
2016-12-15 $110.77 $114.06 $109.56 $113.91 $107.93 508,618
2016-12-14 $110.56 $114.42 $108.94 $110.38 $104.58 1,659,740
2016-12-13 $104.62 $105.74 $103.76 $104.54 $98.81 742,751
2016-12-12 $106.01 $106.88 $104.80 $104.94 $99.18 319,141
2016-12-09 $109.83 $110.43 $106.52 $106.65 $100.80 382,560
2016-12-08 $110.28 $110.40 $108.73 $109.53 $103.52 200,015
2016-12-07 $109.15 $110.21 $107.48 $109.75 $103.73 238,601
2016-12-06 $107.32 $109.50 $107.08 $109.41 $103.41 199,549
2016-12-05 $106.48 $108.08 $105.81 $107.44 $101.55 203,099
2016-12-02 $107.25 $107.39 $105.85 $106.04 $100.22 233,556
2016-12-01 $107.32 $108.45 $106.66 $107.13 $101.25 314,717
2016-11-30 $107.78 $108.89 $106.73 $106.73 $100.88 192,181
2016-11-29 $108.00 $108.52 $107.55 $107.62 $101.72 151,432
2016-11-28 $109.51 $109.70 $108.27 $108.43 $102.48 291,275
2016-11-25 $109.79 $110.65 $109.26 $110.56 $104.50 111,884
2016-11-23 $108.30 $109.99 $108.30 $109.86 $103.83 270,517
2016-11-22 $108.00 $108.92 $107.34 $108.86 $102.89 135,755
2016-11-21 $107.48 $108.15 $106.88 $107.65 $101.75 153,441
2016-11-18 $107.33 $107.33 $105.46 $106.70 $100.85 166,478
2016-11-17 $108.28 $108.69 $106.65 $107.42 $101.53 210,440
2016-11-16 $108.05 $108.68 $106.90 $108.07 $102.14 150,093
2016-11-15 $108.22 $108.22 $107.10 $107.99 $102.07 162,816
2016-11-14 $106.81 $108.13 $106.81 $107.71 $101.80 284,950
2016-11-11 $103.37 $106.00 $103.37 $105.66 $99.87 371,777
2016-11-10 $102.21 $103.85 $100.76 $103.27 $97.61 348,170
2016-11-09 $99.02 $101.27 $96.35 $100.96 $95.42 387,415
2016-11-08 $98.86 $100.59 $98.02 $99.88 $94.40 172,892
2016-11-07 $98.16 $99.48 $98.05 $99.31 $93.86 230,218
2016-11-04 $97.06 $97.81 $96.05 $96.43 $91.14 199,813
2016-11-03 $97.26 $99.35 $96.59 $96.96 $91.64 101,596
2016-11-02 $97.02 $97.95 $96.68 $96.89 $91.58 150,515
2016-11-01 $100.55 $100.55 $96.99 $97.43 $92.09 180,921
2016-10-31 $99.24 $100.52 $98.68 $100.13 $94.64 486,893
2016-10-28 $99.71 $100.81 $98.77 $98.91 $93.49 273,215
2016-10-27 $100.49 $100.96 $99.18 $99.64 $94.18 223,107
2016-10-26 $99.66 $101.30 $99.66 $100.34 $94.84 200,984
2016-10-25 $100.51 $101.24 $99.77 $100.35 $94.85 243,393
2016-10-24 $100.90 $102.57 $100.18 $100.85 $95.32 188,904
2016-10-21 $99.53 $100.63 $99.40 $100.46 $94.95 224,876
2016-10-20 $100.10 $101.11 $99.70 $100.50 $94.99 402,629
2016-10-19 $96.23 $100.79 $96.01 $100.51 $95.00 599,142
2016-10-18 $97.11 $97.11 $96.10 $96.29 $91.01 168,428
2016-10-17 $96.03 $96.58 $95.35 $96.06 $90.79 163,892
2016-10-14 $96.06 $97.22 $95.92 $96.10 $90.83 198,999
2016-10-13 $96.40 $96.43 $95.46 $95.76 $90.51 233,427
2016-10-12 $97.38 $98.02 $96.62 $97.43 $92.09 131,612
2016-10-11 $98.41 $98.41 $96.41 $97.05 $91.73 149,757
2016-10-10 $99.59 $100.65 $98.50 $98.57 $93.16 118,654
2016-10-07 $100.64 $101.97 $98.73 $99.04 $93.61 309,883
2016-10-06 $99.96 $100.76 $98.82 $100.59 $95.07 134,705
2016-10-05 $99.38 $100.66 $97.97 $100.25 $94.75 162,152
2016-10-04 $99.23 $99.76 $98.15 $98.70 $93.29 183,133
2016-10-03 $99.87 $100.18 $98.91 $99.01 $93.58 290,101
2016-09-30 $100.00 $100.09 $99.14 $99.63 $94.17 263,477
2016-09-29 $99.86 $100.40 $98.84 $99.39 $93.94 179,307
2016-09-28 $99.34 $100.45 $98.63 $100.28 $94.78 167,317
2016-09-27 $98.04 $99.09 $97.45 $99.05 $93.62 148,149
2016-09-26 $97.73 $98.80 $97.13 $97.94 $92.57 121,413
2016-09-23 $100.29 $100.50 $98.30 $98.43 $93.03 194,062
2016-09-22 $99.78 $101.19 $99.05 $100.99 $95.45 279,977
2016-09-21 $97.54 $98.80 $97.31 $98.75 $93.33 194,888
2016-09-20 $98.20 $98.20 $97.00 $97.05 $91.73 197,492
2016-09-19 $97.03 $98.32 $97.01 $97.53 $92.18 152,478
2016-09-16 $96.17 $96.78 $95.38 $96.28 $91.00 481,479
2016-09-15 $95.43 $97.21 $95.17 $96.86 $91.55 204,527
2016-09-14 $95.57 $96.21 $94.56 $95.27 $90.04 260,073
2016-09-13 $96.98 $98.62 $95.02 $95.30 $90.07 208,190
2016-09-12 $96.22 $97.71 $94.90 $97.64 $92.28 196,024
2016-09-09 $97.98 $98.01 $95.87 $95.93 $90.67 196,998
2016-09-08 $99.92 $99.92 $98.87 $99.08 $93.65 162,851
2016-09-07 $100.14 $101.98 $99.80 $99.90 $94.42 333,677
2016-09-06 $100.57 $101.45 $99.39 $100.01 $94.52 279,529
2016-09-02 $99.85 $100.59 $99.59 $100.57 $95.05 243,893
2016-09-01 $99.07 $99.27 $98.01 $99.19 $93.75 237,077
2016-08-31 $98.83 $99.34 $98.16 $98.73 $93.32 196,293
2016-08-30 $99.98 $100.00 $98.49 $99.14 $93.70 362,261
2016-08-29 $99.88 $100.84 $99.44 $99.76 $94.29 300,588
2016-08-26 $99.83 $100.85 $99.01 $99.56 $94.10 224,052
2016-08-25 $99.00 $100.19 $98.78 $100.08 $94.59 334,877
2016-08-24 $101.57 $101.88 $99.12 $99.98 $94.50 439,209
2016-08-23 $97.00 $102.20 $96.16 $101.96 $96.37 1,745,256
2016-08-22 $91.99 $92.91 $90.14 $92.25 $87.19 698,935
2016-08-19 $90.74 $92.31 $90.39 $92.20 $87.14 289,532
2016-08-18 $89.95 $91.32 $89.95 $91.15 $85.90 176,125
2016-08-17 $90.53 $90.77 $89.87 $90.10 $84.91 130,886
2016-08-16 $90.91 $91.25 $90.19 $90.39 $85.18 121,689
2016-08-15 $90.93 $91.48 $90.60 $91.02 $85.78 222,699
2016-08-12 $91.38 $91.38 $90.19 $90.59 $85.37 169,828
2016-08-11 $90.97 $91.54 $90.63 $91.29 $86.03 170,682
2016-08-10 $90.69 $90.86 $89.98 $90.79 $85.56 137,155
2016-08-09 $90.99 $90.99 $89.82 $90.39 $85.18 160,105
2016-08-08 $90.61 $91.22 $90.17 $90.78 $85.55 152,642
2016-08-05 $89.37 $90.64 $88.92 $90.39 $85.18 187,789
2016-08-04 $88.25 $89.83 $88.14 $88.80 $83.68 190,425
2016-08-03 $88.07 $88.66 $87.76 $88.31 $83.22 152,437
2016-08-02 $88.23 $88.83 $87.76 $87.95 $82.88 246,435
2016-08-01 $88.15 $88.63 $87.63 $88.30 $83.21 133,575
2016-07-29 $88.56 $88.77 $87.51 $88.29 $83.20 246,206
2016-07-28 $88.69 $88.96 $88.04 $88.42 $83.33 124,434
2016-07-27 $88.69 $89.42 $88.09 $88.87 $83.75 215,051
2016-07-26 $87.31 $88.62 $87.03 $88.58 $83.48 172,883
2016-07-25 $88.00 $88.17 $86.96 $87.30 $82.27 123,785
2016-07-22 $86.66 $88.14 $85.93 $88.12 $83.04 187,789
2016-07-21 $86.26 $87.21 $85.97 $86.65 $81.66 203,451
2016-07-20 $86.16 $86.86 $85.83 $86.68 $81.69 168,310
2016-07-19 $86.39 $86.57 $85.72 $86.00 $81.05 94,974
2016-07-18 $86.74 $86.74 $86.10 $86.42 $81.44 97,943
2016-07-15 $86.94 $87.11 $86.43 $86.69 $81.70 107,501
2016-07-14 $87.10 $87.69 $86.47 $86.48 $81.50 180,002
2016-07-13 $87.62 $87.67 $86.28 $86.42 $81.44 205,023
2016-07-12 $87.00 $88.08 $86.83 $87.56 $82.52 234,235
2016-07-11 $86.25 $86.89 $86.15 $86.50 $81.52 130,366
2016-07-08 $84.58 $85.90 $84.58 $85.88 $80.93 228,523
2016-07-07 $84.17 $84.91 $83.10 $83.88 $79.05 156,201
2016-07-06 $82.03 $83.92 $81.48 $83.81 $78.98 246,860
2016-07-05 $83.96 $84.65 $81.75 $82.58 $77.82 164,873
2016-07-01 $83.71 $84.93 $83.16 $84.73 $79.85 298,070
2016-06-30 $81.82 $83.61 $81.69 $83.61 $78.79 269,229
2016-06-29 $81.29 $82.19 $80.68 $81.58 $76.88 231,346
2016-06-28 $79.68 $80.46 $79.16 $80.12 $75.50 286,380
2016-06-27 $79.72 $79.72 $78.16 $78.68 $74.15 393,885
2016-06-24 $83.83 $84.64 $81.03 $81.08 $76.41 547,792
2016-06-23 $85.93 $87.40 $85.93 $87.37 $82.34 295,989
2016-06-22 $85.49 $87.84 $84.94 $84.96 $80.07 142,207
2016-06-21 $85.95 $86.10 $84.97 $85.18 $80.27 138,818
2016-06-20 $85.96 $87.52 $85.04 $86.10 $81.14 168,858
2016-06-17 $84.80 $85.19 $84.09 $84.66 $79.78 342,278
2016-06-16 $84.34 $85.45 $83.38 $84.58 $79.71 214,444
2016-06-15 $85.54 $88.00 $84.80 $85.00 $80.10 216,156
2016-06-14 $84.39 $85.17 $84.26 $84.90 $80.01 215,031
2016-06-13 $84.75 $86.29 $84.72 $84.85 $79.96 318,959
2016-06-10 $86.27 $86.65 $84.75 $84.88 $79.99 417,369
2016-06-09 $87.01 $88.56 $86.70 $86.96 $81.95 476,651
2016-06-08 $87.96 $88.82 $87.69 $87.80 $82.74 531,609
2016-06-07 $88.65 $88.88 $87.84 $87.96 $82.89 739,909
2016-06-06 $88.23 $88.87 $87.85 $88.49 $83.39 301,792
2016-06-03 $88.21 $88.21 $86.93 $87.88 $82.82 283,331
2016-06-02 $87.02 $88.25 $86.73 $88.25 $83.17 303,582
2016-06-01 $86.27 $87.30 $85.61 $87.03 $82.02 345,630
2016-05-31 $86.80 $88.25 $85.80 $86.98 $81.97 488,322
2016-05-27 $87.39 $89.20 $87.18 $88.47 $83.37 479,889
2016-05-26 $87.12 $88.45 $86.53 $88.13 $83.05 388,462
2016-05-25 $87.41 $88.92 $86.90 $87.88 $82.82 720,347
2016-05-24 $83.74 $87.88 $81.76 $87.61 $82.34 1,914,100
2016-05-23 $75.93 $76.73 $75.66 $76.18 $71.60 465,956
2016-05-20 $75.12 $76.05 $75.12 $75.74 $71.18 396,030
2016-05-19 $75.63 $75.97 $74.49 $75.08 $70.56 305,556
2016-05-18 $76.26 $77.53 $75.52 $75.93 $71.36 275,318
2016-05-17 $77.32 $78.25 $76.10 $76.46 $71.86 290,084
2016-05-16 $77.26 $78.41 $77.26 $77.66 $72.99 190,992
2016-05-13 $78.07 $78.46 $76.81 $77.21 $72.56 176,986
2016-05-12 $77.80 $78.59 $77.16 $78.15 $73.45 212,628
2016-05-11 $77.31 $78.27 $77.21 $77.60 $72.93 225,109
2016-05-10 $76.41 $77.77 $76.02 $77.77 $73.09 203,953
2016-05-09 $75.78 $76.65 $75.31 $76.37 $71.77 164,499
2016-05-06 $75.50 $76.28 $75.28 $76.18 $71.60 254,484
2016-05-05 $76.05 $76.57 $75.57 $75.83 $71.27 180,875
2016-05-04 $76.48 $77.30 $75.50 $75.60 $71.05 269,263
2016-05-03 $76.99 $77.62 $76.17 $76.81 $72.19 181,371
2016-05-02 $76.81 $77.89 $76.34 $77.77 $73.09 167,466
2016-04-29 $77.26 $77.64 $76.25 $76.73 $72.11 771,399
2016-04-28 $79.78 $79.90 $77.14 $77.35 $72.70 296,722
2016-04-27 $79.52 $80.50 $78.85 $79.72 $74.92 249,091
2016-04-26 $78.37 $79.50 $78.02 $79.42 $74.64 212,859
2016-04-25 $78.58 $78.79 $77.68 $78.07 $73.37 208,291
2016-04-22 $78.42 $79.16 $78.07 $78.99 $74.24 229,396
2016-04-21 $78.54 $78.81 $77.78 $78.22 $73.51 334,047
2016-04-20 $77.91 $78.78 $77.46 $78.49 $73.77 265,730
2016-04-19 $78.30 $78.94 $77.71 $77.95 $73.26 108,477
2016-04-18 $77.65 $78.41 $77.65 $78.03 $73.33 116,262
2016-04-15 $77.63 $78.23 $77.20 $78.05 $73.35 174,052
2016-04-14 $77.79 $77.95 $77.23 $77.58 $72.91 136,788
2016-04-13 $77.28 $77.99 $76.58 $77.92 $73.23 222,508
2016-04-12 $75.45 $77.23 $74.76 $76.76 $72.14 287,615
2016-04-11 $75.43 $76.44 $74.93 $75.20 $70.68 157,879
2016-04-08 $75.02 $76.12 $74.46 $75.05 $70.53 151,519
2016-04-07 $74.77 $74.94 $73.80 $74.35 $69.88 247,374
2016-04-06 $74.69 $75.34 $73.92 $75.17 $70.65 197,385
2016-04-05 $74.89 $75.24 $74.41 $74.71 $70.21 230,467
2016-04-04 $76.32 $76.69 $75.06 $75.38 $70.84 227,711
2016-04-01 $75.40 $76.52 $74.72 $76.41 $71.81 220,163
2016-03-31 $76.20 $76.89 $75.69 $76.04 $71.46 279,791
2016-03-30 $77.48 $77.89 $76.29 $76.34 $71.75 243,826
2016-03-29 $75.24 $77.02 $75.02 $76.96 $72.33 558,824
2016-03-28 $76.66 $77.19 $75.02 $75.54 $70.99 519,250
2016-03-24 $75.91 $76.78 $75.06 $76.77 $72.15 184,956
2016-03-23 $77.10 $77.83 $75.90 $76.28 $71.69 228,491
2016-03-22 $76.88 $77.71 $76.72 $77.38 $72.72 226,369
2016-03-21 $77.39 $77.74 $76.22 $77.46 $72.80 175,269
2016-03-18 $76.72 $77.98 $76.72 $77.61 $72.94 660,076
2016-03-17 $75.05 $77.35 $74.23 $77.24 $72.59 225,154
2016-03-16 $73.70 $75.32 $73.41 $75.17 $70.65 211,330
2016-03-15 $73.10 $74.25 $72.71 $73.83 $69.39 223,847
2016-03-14 $73.62 $74.22 $73.12 $73.85 $69.41 158,919
2016-03-11 $74.31 $74.85 $73.42 $74.01 $69.56 198,475
2016-03-10 $73.57 $74.07 $72.50 $73.57 $69.14 280,649
2016-03-09 $73.78 $73.90 $72.84 $73.41 $68.99 201,497
2016-03-08 $75.21 $75.53 $73.28 $73.51 $69.09 283,609
2016-03-07 $74.63 $75.50 $73.55 $75.48 $70.94 450,064
2016-03-04 $74.06 $75.30 $73.24 $74.93 $70.42 338,135
2016-03-03 $73.50 $74.33 $73.12 $74.08 $69.62 251,671
2016-03-02 $72.81 $73.47 $72.04 $73.42 $69.00 196,886
2016-03-01 $72.20 $73.24 $71.52 $73.21 $68.80 297,021
2016-02-29 $71.63 $72.24 $70.76 $71.67 $67.36 360,594
2016-02-26 $71.07 $71.91 $70.69 $71.80 $67.48 293,416
2016-02-25 $70.51 $70.97 $69.57 $70.64 $66.39 327,986
2016-02-24 $69.84 $70.72 $68.49 $70.33 $66.10 494,095
2016-02-23 $68.70 $71.35 $68.08 $69.68 $65.49 925,992
2016-02-22 $64.65 $65.94 $64.28 $64.74 $60.84 615,566
2016-02-19 $63.26 $64.00 $62.50 $63.84 $60.00 299,808
2016-02-18 $64.62 $64.62 $63.65 $64.11 $60.03 188,742
2016-02-17 $63.08 $64.65 $63.08 $64.37 $60.27 274,789
2016-02-16 $62.10 $62.88 $61.34 $62.82 $58.82 218,393
2016-02-12 $60.25 $61.59 $60.11 $61.41 $57.50 208,951
2016-02-11 $58.76 $60.20 $58.51 $59.45 $55.66 416,410
2016-02-10 $59.15 $60.58 $59.15 $59.72 $55.92 370,576
2016-02-09 $57.57 $59.33 $57.57 $59.03 $55.27 365,734
2016-02-08 $58.07 $58.48 $57.40 $58.34 $54.62 313,100
2016-02-05 $59.49 $60.42 $58.56 $58.89 $55.14 216,798
2016-02-04 $58.65 $61.13 $58.42 $59.84 $56.03 258,582
2016-02-03 $58.01 $58.96 $56.63 $58.85 $55.10 214,439
2016-02-02 $58.71 $58.79 $57.30 $57.43 $53.77 195,715
2016-02-01 $59.85 $60.26 $58.76 $59.56 $55.77 231,548
2016-01-29 $58.36 $60.58 $58.36 $60.43 $56.58 589,934
2016-01-28 $58.67 $59.21 $57.88 $58.27 $54.56 177,662
2016-01-27 $57.90 $60.10 $57.38 $58.22 $54.51 475,899
2016-01-26 $56.12 $58.41 $55.99 $58.17 $54.47 400,494
2016-01-25 $56.43 $57.42 $55.53 $55.74 $52.19 340,052
2016-01-22 $56.96 $58.10 $56.41 $57.12 $53.48 441,956
2016-01-21 $53.98 $56.22 $53.24 $55.84 $52.28 996,989
2016-01-20 $54.00 $54.62 $51.89 $53.75 $50.33 1,265,164
2016-01-19 $55.85 $56.11 $54.41 $54.90 $51.40 358,712
2016-01-15 $55.10 $55.75 $54.71 $55.52 $51.98 522,031
2016-01-14 $56.60 $56.92 $55.74 $56.25 $52.67 523,286
2016-01-13 $57.95 $59.32 $56.03 $56.41 $52.82 330,887
2016-01-12 $58.29 $58.54 $57.03 $57.83 $54.15 262,289
2016-01-11 $57.93 $58.09 $57.19 $57.70 $54.02 360,429
2016-01-08 $59.38 $59.41 $57.72 $57.86 $54.17 685,547
2016-01-07 $60.50 $60.56 $58.47 $59.13 $55.36 751,891
2016-01-06 $61.51 $61.95 $60.43 $60.73 $56.86 455,347
2016-01-05 $63.57 $64.57 $62.23 $62.41 $58.43 313,480
2016-01-04 $63.49 $64.14 $62.54 $63.35 $59.32 341,773
2015-12-31 $64.50 $64.96 $63.81 $64.15 $60.06 594,675
2015-12-30 $64.64 $64.88 $64.24 $64.57 $60.46 229,992
2015-12-29 $64.74 $65.29 $64.16 $64.70 $60.58 275,424
2015-12-28 $65.14 $65.14 $64.14 $64.49 $60.38 322,327
2015-12-24 $65.58 $65.75 $65.07 $65.42 $61.25 79,603
2015-12-23 $65.00 $66.03 $64.34 $65.53 $61.36 233,600
2015-12-22 $63.74 $64.82 $63.08 $64.52 $60.41 279,571
2015-12-21 $63.82 $64.69 $63.15 $63.54 $59.49 267,415
2015-12-18 $63.61 $64.31 $63.30 $63.64 $59.59 860,018
2015-12-17 $65.10 $65.10 $64.19 $64.22 $59.90 596,274
2015-12-16 $64.16 $65.17 $63.99 $64.87 $60.51 395,886
2015-12-15 $64.29 $64.74 $62.96 $63.60 $59.33 587,169
2015-12-14 $63.04 $64.29 $62.68 $63.74 $59.46 489,933
2015-12-11 $63.91 $65.38 $62.72 $63.54 $59.27 1,153,728
2015-12-10 $69.29 $69.36 $68.14 $68.39 $63.79 410,916
2015-12-09 $69.75 $70.81 $68.92 $69.15 $64.50 382,571
2015-12-08 $71.27 $71.45 $68.74 $69.99 $65.29 253,906
2015-12-07 $71.64 $72.24 $70.86 $72.01 $67.17 578,649
2015-12-04 $70.81 $72.39 $70.81 $72.08 $67.24 284,902
2015-12-03 $72.71 $73.11 $71.14 $71.14 $66.36 368,051
2015-12-02 $72.93 $73.60 $72.13 $72.60 $67.72 230,761
2015-12-01 $72.63 $73.51 $72.53 $73.20 $68.28 499,364
2015-11-30 $72.82 $73.27 $72.21 $72.53 $67.66 227,685
2015-11-27 $72.21 $73.24 $71.90 $72.56 $67.68 94,645
2015-11-25 $71.74 $72.84 $71.74 $72.20 $67.35 218,693
2015-11-24 $70.72 $71.98 $70.49 $71.75 $66.93 201,330
2015-11-23 $70.66 $71.36 $70.55 $70.91 $66.14 581,339
2015-11-20 $70.76 $71.34 $70.38 $70.89 $66.13 290,926
2015-11-19 $69.55 $70.87 $69.21 $70.59 $65.85 743,815
2015-11-18 $68.64 $69.60 $68.61 $69.37 $64.71 832,360
2015-11-17 $70.39 $70.93 $68.80 $69.05 $64.41 385,092
2015-11-16 $69.47 $70.58 $69.28 $70.06 $65.35 326,401
2015-11-13 $69.58 $70.56 $69.10 $69.70 $65.02 199,669
2015-11-12 $71.20 $71.47 $69.44 $69.65 $64.97 332,412
2015-11-11 $73.06 $73.06 $71.85 $71.93 $67.10 170,549
2015-11-10 $71.80 $72.81 $71.58 $72.81 $67.92 204,835
2015-11-09 $73.19 $74.24 $71.72 $72.16 $67.31 272,334
2015-11-06 $72.73 $73.49 $72.02 $73.22 $68.30 240,595
2015-11-05 $72.94 $73.41 $72.52 $73.10 $68.19 385,512
2015-11-04 $73.03 $73.73 $72.69 $72.97 $68.07 224,162
2015-11-03 $72.68 $73.63 $72.12 $72.88 $67.98 307,904
2015-11-02 $71.11 $72.14 $70.30 $72.01 $67.17 314,727
2015-10-30 $70.51 $71.43 $69.00 $71.24 $66.45 666,025
2015-10-29 $70.54 $71.39 $69.43 $70.55 $65.81 313,609
2015-10-28 $69.22 $70.95 $69.22 $70.94 $66.17 279,241
2015-10-27 $68.81 $69.70 $68.41 $69.00 $64.36 318,308
2015-10-26 $69.80 $70.16 $69.15 $69.55 $64.88 285,220
2015-10-23 $69.79 $70.16 $69.24 $69.85 $65.16 247,323
2015-10-22 $67.82 $69.48 $67.32 $69.25 $64.60 222,360
2015-10-21 $67.86 $68.72 $67.19 $67.33 $62.80 214,181
2015-10-20 $67.21 $68.26 $67.16 $67.59 $63.05 265,827
2015-10-19 $66.48 $67.67 $65.78 $67.39 $62.86 340,040
2015-10-16 $67.10 $67.60 $66.27 $66.98 $62.48 332,619
2015-10-15 $67.21 $67.63 $65.87 $67.23 $62.71 396,326
2015-10-14 $67.37 $67.77 $66.51 $67.01 $62.51 179,240
2015-10-13 $67.92 $68.73 $67.49 $67.57 $63.03 177,464
2015-10-12 $69.21 $69.21 $67.93 $68.64 $64.03 133,769
2015-10-09 $69.33 $69.97 $68.09 $69.10 $64.46 220,860
2015-10-08 $67.56 $69.21 $65.04 $69.12 $64.47 439,583
2015-10-07 $66.96 $68.53 $66.34 $67.96 $63.39 407,310
2015-10-06 $66.46 $67.23 $66.17 $66.61 $62.13 273,861
2015-10-05 $64.37 $66.77 $64.37 $66.22 $61.77 296,895
2015-10-02 $61.78 $64.38 $61.67 $64.18 $59.87 393,823
2015-10-01 $62.98 $63.58 $61.69 $62.32 $58.13 387,790
2015-09-30 $62.56 $63.28 $61.43 $62.94 $58.71 285,162
2015-09-29 $61.50 $62.38 $61.39 $61.95 $57.79 332,101
2015-09-28 $61.99 $62.02 $61.42 $61.48 $57.35 208,683
2015-09-25 $62.59 $63.15 $62.09 $62.31 $58.12 185,267
2015-09-24 $62.07 $62.38 $61.13 $61.83 $57.67 307,907
2015-09-23 $63.71 $63.89 $62.30 $62.69 $58.48 316,983
2015-09-22 $64.00 $64.57 $63.26 $63.68 $59.40 248,132
2015-09-21 $65.21 $66.03 $64.77 $64.92 $60.56 206,136
2015-09-18 $65.43 $65.65 $64.75 $65.01 $60.64 415,095
2015-09-17 $67.30 $67.54 $66.27 $66.32 $61.86 204,028
2015-09-16 $66.49 $67.47 $66.23 $67.28 $62.76 216,758
2015-09-15 $65.64 $66.50 $65.57 $66.39 $61.93 210,758
2015-09-14 $66.62 $66.62 $65.49 $65.59 $61.18 188,718
2015-09-11 $65.83 $66.75 $65.59 $66.64 $62.16 287,277
2015-09-10 $65.25 $66.58 $65.07 $66.11 $61.67 433,813
2015-09-09 $66.17 $66.70 $65.16 $65.35 $60.96 313,873
2015-09-08 $65.61 $66.08 $65.20 $65.89 $61.46 444,667
2015-09-04 $64.17 $65.18 $64.09 $64.44 $60.11 276,781
2015-09-03 $64.60 $65.69 $64.34 $65.12 $60.74 284,691
2015-09-02 $64.46 $64.75 $63.03 $64.57 $60.23 538,479
2015-09-01 $64.90 $65.84 $63.66 $63.82 $59.53 470,409
2015-08-31 $66.32 $67.10 $65.95 $66.52 $62.05 353,506

Nordson Corp (NDSN) News Headlines

Recent Nordson Corp (NDSN) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.