Nike Inc - Class B (NKE) Exchange: NYSE

Data as of Nov. 29, 2022

$104.39 ($-1.70) -1.60%

Nike Inc - Class B - Daily Information
Click for more stock information on Nike Inc - Class B.
Daily Information Data
Date Nov. 29, 2022
Open $105.20
Previous Close $104.39
High $106.44
Low $104.32
Adjusted Open $105.20
Previous Adjusted Close $104.39
Adjusted High $106.44
Adjusted Low $104.32

Key People Nike Inc - Class B

Employee Position
Mark G. Parker Executive Chairman
John J. Donahoe President, Chief Executive Officer & Director
Andrew Campion Chief Operating Officer & Executive Vice President
Matthew Friend Chief Financial Officer & Executive Vice President
Hilary K. Krane CAO, Executive Vice President & General Counsel
Ratnakar Lavu Chief Digital Information Officer
David Creech Vice President-Brand Creative North America
Brett Hayes Senior Director-Real Estate & Store Construction
Melanie Harris Vice President-Global Strategy & Development
Felicia Mayo Chief Talent, Diversity & Culture Officer
Amy Harrison Global Market Mapping Manager
Jeff Nichols Vice President-North America Consumer Business
Natalie Y. Hooper Director-Real Estate
Chris Littrell Senior Director-Global Real Estate
Dustin Laney Manager-North America Strategy
Craig Anthony Williams President-Jordan Brand
Roger Gousse Global Real Estate & Construction
Andrea Perez Global Vice President-Jordan Brand & GM-Women
Willie Gregory Director-Global Community Investment
Kristopher Wright Vice President-Global Mens Footwear Lifestyle
Thomas E. Clarke President-Innovation
John F. Slusher Executive Vice President-Global Sports Marketing
Heidi L. O'Neill President-Consumer & Marketplace
John R. Hoke Chief Design Officer & Vice President
Jim Reynolds Vice President & GM-Athletic Specialty
Carl Grebert Vice President & General Manager-EMEA Regions
Amy Montagne VP & General Manager-Asia Pacific
Angela Dong Vice President & General Manager-Greater China
Patrick Seehafer Vice President-Europe Merchandising
Michael Spillane President-Consumer Creation
Ann Miller Secretary, VP, Chief Ethics & Compliance Officer
Noel Kinder Chief Sustainability Officer & Vice President
Travis A. Knight Director
Philip Hampson Knight Chairman-Emeritus
Patti Johnson Treasurer, Chief Tax Office & Vice President
Dirk-Jan van Hameren Chief Marketing Officer
Chris L. Abston Vice President & Corporate Controller
Andy Muir Vice President-Investor Relations
Monique S. Matheson Executive Vice President-Global Human Resources
Thasunda Brown Duckett Independent Director
Elizabeth J. Comstock Independent Director
Timothy Donald Cook Lead Independent Director
John G. Connors Independent Director
Michelle A. Peluso Independent Director
Peter Blair Henry Independent Director
Cathleen A. Benko Independent Director
John Washington Rogers Independent Director
Alan B. Graf Independent Director
Emily White Vice President-Enterprise Data & Analytics

Company Profile Nike Inc - Class B

Exchange: NYSE

IPO Date: Dec. 2, 1980

Employees: 73,300

Sector: Consumer Cyclical

Industry: Footwear & Accessories

Website: Nike Inc - Class B Website

Address: One Bowerman Drive, Beaverton, OR, United States, 97005-6453

Historical Stock Data for Nike Inc - Class B (NKE)
Date Open High Low Close Adj.Close Volume
2022-11-14 $105.20 $106.44 $104.32 $104.39 $104.39 7,134,856
2022-11-11 $100.31 $107.21 $100.14 $106.09 $106.09 12,597,481
2022-11-10 $96.33 $99.68 $96.23 $99.49 $99.49 9,361,010
2022-11-09 $92.67 $93.90 $91.96 $92.10 $92.10 6,550,869
2022-11-08 $94.44 $96.03 $92.94 $93.75 $93.75 7,017,766
2022-11-07 $96.31 $96.87 $92.67 $93.44 $93.44 9,094,460
2022-11-04 $94.45 $98.23 $93.95 $95.79 $95.79 11,511,759
2022-11-03 $89.97 $91.61 $88.72 $90.40 $90.40 6,550,281
2022-11-02 $93.13 $94.44 $90.19 $90.30 $90.30 7,178,282
2022-11-01 $95.69 $96.46 $92.97 $93.77 $93.77 7,250,651
2022-10-31 $93.00 $93.89 $92.68 $92.68 $92.68 6,426,375
2022-10-28 $91.20 $93.88 $90.46 $93.83 $93.83 6,022,379
2022-10-27 $92.88 $93.48 $90.22 $90.54 $90.54 8,617,948
2022-10-26 $90.78 $94.35 $90.70 $92.39 $92.39 8,648,500
2022-10-25 $88.03 $91.93 $87.89 $91.72 $91.72 8,639,899
2022-10-24 $87.79 $88.84 $86.24 $88.01 $88.01 8,847,054
2022-10-21 $87.02 $88.78 $86.71 $88.50 $88.50 7,976,275
2022-10-20 $89.47 $90.58 $86.61 $86.83 $86.83 13,500,009
2022-10-19 $88.26 $89.74 $87.76 $88.57 $88.57 5,066,657
2022-10-18 $92.60 $92.91 $89.15 $89.68 $89.68 7,364,685
2022-10-17 $89.53 $90.69 $88.70 $89.97 $89.97 8,451,887
2022-10-14 $90.51 $90.88 $87.49 $87.55 $87.55 7,813,872
2022-10-13 $86.39 $89.81 $86.05 $89.56 $89.56 9,335,034
2022-10-12 $88.00 $88.88 $87.31 $88.51 $88.51 8,772,899
2022-10-11 $86.04 $88.25 $85.75 $87.99 $87.99 11,903,166
2022-10-10 $87.76 $87.78 $85.07 $86.69 $86.69 7,956,863
2022-10-07 $88.54 $88.76 $86.69 $87.16 $87.16 8,554,657
2022-10-06 $90.49 $92.64 $89.81 $90.17 $90.17 9,951,889
2022-10-05 $87.49 $91.70 $87.15 $91.10 $91.10 12,732,729
2022-10-04 $87.70 $89.07 $87.11 $88.64 $88.64 15,114,770
2022-10-03 $83.13 $86.47 $82.22 $85.40 $85.40 19,108,186
2022-09-30 $83.30 $86.20 $82.50 $83.12 $83.12 47,923,302
2022-09-29 $98.11 $98.11 $94.48 $95.33 $95.33 19,339,223
2022-09-28 $97.11 $99.43 $96.76 $98.70 $98.70 9,423,349
2022-09-27 $97.07 $97.74 $95.00 $96.29 $96.29 9,890,328
2022-09-26 $96.09 $97.73 $95.71 $96.06 $96.06 8,521,632
2022-09-23 $96.92 $97.54 $95.34 $97.02 $97.02 9,026,452
2022-09-22 $99.79 $100.21 $97.83 $98.55 $98.55 9,598,657
2022-09-21 $102.67 $103.63 $99.77 $99.79 $99.79 6,279,318
2022-09-20 $103.82 $104.44 $101.71 $102.42 $102.42 10,006,641
2022-09-19 $103.69 $107.37 $103.33 $107.21 $107.21 5,162,319
2022-09-16 $104.07 $105.29 $103.25 $104.12 $104.12 8,000,816
2022-09-15 $106.15 $108.14 $104.83 $105.50 $105.50 6,598,908
2022-09-14 $106.13 $107.36 $105.15 $107.00 $107.00 4,888,742
2022-09-13 $108.84 $108.91 $105.44 $105.72 $105.72 5,955,562
2022-09-12 $111.38 $113.36 $111.38 $112.38 $112.38 4,836,939
2022-09-09 $109.38 $111.69 $109.30 $110.97 $110.97 5,174,479
2022-09-08 $107.00 $108.79 $106.08 $108.73 $108.73 5,628,273
2022-09-07 $105.08 $108.56 $105.00 $108.48 $108.48 7,238,257
2022-09-06 $105.44 $106.41 $103.68 $105.15 $105.15 9,130,820
2022-09-02 $107.46 $108.15 $105.05 $105.74 $105.74 7,763,844
2022-09-01 $105.80 $106.55 $103.80 $106.49 $106.18 5,590,811
2022-08-31 $107.96 $108.01 $105.81 $106.45 $106.14 8,884,766
2022-08-30 $108.97 $110.08 $107.13 $107.86 $107.55 5,129,451
2022-08-29 $106.81 $108.54 $106.44 $107.88 $107.57 4,326,852
2022-08-26 $113.31 $113.73 $108.23 $108.28 $107.97 6,203,565
2022-08-25 $111.90 $113.34 $111.39 $113.22 $112.89 5,433,682
2022-08-24 $110.68 $112.43 $110.02 $111.41 $111.09 4,769,010
2022-08-23 $110.84 $112.83 $110.57 $110.68 $110.36 4,806,708
2022-08-22 $111.02 $111.68 $109.84 $110.34 $110.02 5,802,914
2022-08-19 $115.50 $115.65 $113.03 $113.16 $112.83 5,967,762
2022-08-18 $116.00 $116.68 $115.30 $116.01 $115.68 4,750,243
2022-08-17 $116.77 $117.98 $116.41 $117.04 $116.70 5,108,387
2022-08-16 $115.94 $118.47 $115.81 $118.06 $117.72 6,189,786
2022-08-15 $115.45 $116.58 $114.85 $116.32 $115.99 4,279,010
2022-08-12 $114.39 $116.13 $113.77 $116.07 $115.74 4,407,890
2022-08-11 $114.88 $116.75 $113.73 $114.10 $113.77 5,582,130
2022-08-10 $113.24 $113.83 $111.86 $113.14 $112.81 6,951,817
2022-08-09 $111.32 $111.75 $108.82 $110.11 $109.79 7,377,572
2022-08-08 $114.00 $115.58 $113.31 $114.00 $113.67 6,072,491
2022-08-05 $112.79 $114.30 $112.57 $113.87 $113.54 4,162,241
2022-08-04 $114.64 $115.35 $113.83 $114.48 $114.15 4,331,973
2022-08-03 $113.42 $115.10 $112.58 $114.28 $113.95 5,986,544
2022-08-02 $113.57 $113.78 $111.67 $111.77 $111.45 6,334,415
2022-08-01 $114.00 $115.55 $113.25 $114.30 $113.97 4,802,882
2022-07-29 $112.76 $115.21 $111.50 $114.92 $114.59 7,559,983
2022-07-28 $109.43 $112.40 $108.03 $112.23 $111.91 6,773,540
2022-07-27 $106.30 $108.38 $105.75 $107.86 $107.55 7,437,032
2022-07-26 $107.48 $107.93 $104.57 $105.20 $104.90 8,459,456
2022-07-25 $109.61 $109.61 $107.68 $109.28 $108.97 5,079,527
2022-07-22 $111.93 $111.93 $108.75 $109.12 $108.81 6,039,269
2022-07-21 $110.37 $111.67 $110.07 $111.62 $111.30 4,291,350
2022-07-20 $109.22 $111.63 $108.87 $111.11 $110.79 5,884,576
2022-07-19 $105.60 $109.58 $105.43 $109.19 $108.88 8,973,853
2022-07-18 $106.19 $106.68 $103.68 $103.94 $103.64 6,834,758
2022-07-15 $104.76 $105.62 $103.93 $104.70 $104.40 7,862,046
2022-07-14 $103.11 $103.80 $101.85 $103.22 $102.92 6,951,305
2022-07-13 $101.94 $105.88 $101.56 $105.11 $104.81 5,299,449
2022-07-12 $105.01 $105.86 $103.15 $103.76 $103.46 6,017,439
2022-07-11 $106.60 $107.09 $104.87 $105.11 $104.81 4,936,666
2022-07-08 $106.58 $108.61 $106.51 $107.93 $107.62 5,938,841
2022-07-07 $105.65 $108.28 $105.27 $108.13 $107.82 7,633,944
2022-07-06 $104.89 $105.72 $103.45 $104.23 $103.93 6,432,881
2022-07-05 $100.45 $104.38 $100.11 $104.32 $104.02 9,951,963
2022-07-01 $101.64 $102.50 $99.53 $101.18 $100.89 7,934,313
2022-06-30 $101.94 $103.38 $100.78 $102.20 $101.91 9,027,352
2022-06-29 $102.99 $105.61 $101.53 $103.25 $102.95 10,326,648
2022-06-28 $108.20 $114.05 $102.48 $102.78 $102.48 31,373,798
2022-06-27 $112.24 $113.21 $109.84 $110.50 $110.18 12,644,667
2022-06-24 $109.93 $112.94 $109.61 $112.91 $112.59 10,463,669
2022-06-23 $105.01 $108.10 $104.41 $108.00 $107.69 8,898,376
2022-06-22 $105.40 $106.90 $104.61 $104.92 $104.62 9,894,584
2022-06-21 $108.46 $109.82 $108.04 $108.68 $108.37 6,211,362
2022-06-17 $106.15 $108.55 $105.85 $107.34 $107.03 10,256,828
2022-06-16 $109.51 $109.90 $105.72 $107.12 $106.81 7,384,840
2022-06-15 $112.16 $114.72 $111.21 $113.44 $113.11 4,828,671
2022-06-14 $110.37 $111.89 $110.01 $110.72 $110.40 4,548,351
2022-06-13 $110.39 $112.02 $109.24 $110.44 $110.12 6,423,104
2022-06-10 $117.09 $117.09 $114.26 $114.73 $114.40 6,293,093
2022-06-09 $121.35 $122.03 $118.59 $118.60 $118.26 3,894,043
2022-06-08 $120.90 $123.82 $120.45 $122.40 $122.05 4,365,780
2022-06-07 $118.66 $121.97 $118.46 $121.67 $121.32 5,373,618
2022-06-06 $121.50 $122.14 $119.43 $120.23 $119.88 3,963,606
2022-06-03 $120.21 $122.54 $120.00 $120.95 $120.60 5,201,515
2022-06-02 $119.51 $123.58 $119.26 $123.41 $122.75 5,838,149
2022-06-01 $119.83 $120.75 $117.61 $118.68 $118.04 5,543,295
2022-05-31 $117.50 $119.79 $114.45 $118.85 $118.21 13,774,634
2022-05-27 $114.22 $116.01 $114.01 $115.99 $115.37 5,043,216
2022-05-26 $110.00 $113.50 $110.00 $112.94 $112.33 6,520,341
2022-05-25 $103.46 $108.89 $103.46 $108.20 $107.62 7,158,807
2022-05-24 $107.11 $107.99 $104.73 $107.29 $106.71 6,023,398
2022-05-23 $107.47 $108.75 $105.82 $108.63 $108.05 7,136,443
2022-05-20 $108.67 $109.69 $105.07 $108.00 $107.42 7,621,926
2022-05-19 $108.95 $109.11 $106.28 $106.44 $105.87 7,701,997
2022-05-18 $112.50 $113.36 $108.78 $109.37 $108.78 8,188,301
2022-05-17 $115.50 $117.10 $113.07 $115.90 $115.28 6,026,117
2022-05-16 $112.98 $113.44 $111.56 $112.60 $111.99 5,722,480
2022-05-13 $110.26 $113.11 $108.67 $113.01 $112.40 9,618,832
2022-05-12 $105.18 $109.88 $105.00 $107.90 $107.32 10,245,381
2022-05-11 $110.70 $111.15 $107.59 $107.92 $107.34 6,611,800
2022-05-10 $113.03 $113.44 $108.35 $109.49 $108.90 7,527,166
2022-05-09 $112.97 $114.43 $110.59 $111.21 $110.61 7,505,970
2022-05-06 $113.74 $115.90 $110.66 $114.49 $113.87 11,237,531
2022-05-05 $124.11 $124.75 $116.52 $118.63 $117.99 8,411,624
2022-05-04 $122.54 $126.20 $120.08 $126.06 $125.38 6,883,008
2022-05-03 $125.02 $125.76 $120.22 $122.86 $122.20 8,201,221
2022-05-02 $124.43 $126.18 $122.80 $126.08 $125.40 5,428,432
2022-04-29 $126.22 $128.45 $124.25 $124.70 $124.03 5,867,901
2022-04-28 $123.17 $127.97 $122.60 $127.05 $126.37 6,553,927
2022-04-27 $121.09 $124.00 $121.09 $121.24 $120.59 6,007,814
2022-04-26 $126.95 $127.59 $120.48 $120.52 $119.87 7,829,618
2022-04-25 $127.80 $128.94 $124.85 $127.94 $127.25 6,512,514
2022-04-22 $134.33 $134.93 $128.71 $129.07 $128.38 7,321,718
2022-04-21 $138.55 $139.14 $135.08 $135.46 $134.73 6,562,404
2022-04-20 $137.96 $138.65 $135.66 $135.87 $135.14 5,238,682
2022-04-19 $133.09 $137.48 $132.78 $137.05 $136.31 7,346,067
2022-04-18 $132.00 $133.39 $130.31 $131.63 $130.92 5,298,195
2022-04-14 $129.08 $134.38 $128.89 $133.46 $132.74 12,811,274
2022-04-13 $125.04 $127.86 $125.04 $127.49 $126.80 5,119,330
2022-04-12 $125.20 $128.10 $124.34 $125.04 $124.37 5,146,790
2022-04-11 $125.10 $126.87 $124.32 $124.98 $124.31 6,365,432
2022-04-08 $129.44 $129.93 $127.88 $128.15 $127.46 4,877,432
2022-04-07 $127.43 $129.98 $127.09 $129.38 $128.68 5,320,528
2022-04-06 $130.05 $130.30 $126.33 $128.36 $127.67 6,961,044
2022-04-05 $134.04 $134.68 $132.02 $132.30 $131.59 5,697,797
2022-04-04 $133.05 $135.21 $132.86 $134.34 $133.62 5,309,240
2022-04-01 $134.45 $135.28 $132.75 $133.52 $132.80 5,807,683
2022-03-31 $137.83 $138.71 $134.50 $134.56 $133.84 7,206,478
2022-03-30 $138.98 $139.86 $137.56 $138.54 $137.79 5,545,784
2022-03-29 $137.85 $139.75 $136.95 $139.14 $138.39 7,275,870
2022-03-28 $133.76 $134.86 $132.17 $134.81 $134.08 5,804,051
2022-03-25 $133.05 $133.87 $131.71 $133.70 $132.98 6,240,083
2022-03-24 $133.75 $134.19 $131.20 $132.08 $131.37 5,853,825
2022-03-23 $132.64 $135.40 $131.20 $133.00 $132.28 8,068,788
2022-03-22 $137.28 $139.00 $132.99 $133.09 $132.37 19,648,195
2022-03-21 $129.72 $132.31 $128.62 $130.19 $129.49 11,852,900
2022-03-18 $126.85 $131.46 $126.70 $131.24 $130.53 9,931,807
2022-03-17 $124.94 $127.41 $123.70 $127.41 $126.72 6,845,323
2022-03-16 $122.85 $126.11 $121.93 $125.19 $124.52 11,100,449
2022-03-15 $119.84 $120.42 $117.75 $119.40 $118.76 10,431,259
2022-03-14 $121.53 $122.45 $116.75 $117.57 $116.94 13,884,874
2022-03-11 $127.01 $127.87 $122.51 $122.63 $121.97 5,882,024
2022-03-10 $124.02 $126.60 $124.00 $126.03 $125.35 7,167,615
2022-03-09 $127.38 $129.65 $126.63 $126.95 $126.27 8,845,072
2022-03-08 $125.24 $125.47 $120.80 $121.21 $120.56 9,089,353
2022-03-07 $131.00 $131.03 $124.17 $124.44 $123.77 11,383,413
2022-03-04 $132.51 $133.62 $130.70 $131.18 $130.47 7,085,912
2022-03-03 $136.74 $136.80 $133.45 $133.97 $132.94 4,576,504
2022-03-02 $132.98 $136.61 $132.77 $135.68 $134.64 7,743,861
2022-03-01 $136.72 $136.75 $131.15 $132.22 $131.20 6,534,047
2022-02-28 $137.06 $138.38 $135.04 $136.55 $135.50 6,613,321
2022-02-25 $138.13 $139.22 $136.19 $138.80 $137.73 5,424,604
2022-02-24 $133.00 $137.42 $130.93 $137.17 $136.11 8,417,400
2022-02-23 $139.66 $140.97 $136.51 $136.83 $135.78 7,636,623
2022-02-22 $141.59 $141.64 $136.16 $138.19 $137.13 9,110,109
2022-02-18 $143.37 $143.94 $141.81 $142.95 $141.85 5,177,403
2022-02-17 $145.54 $146.91 $142.64 $142.80 $141.70 5,202,282
2022-02-16 $145.02 $146.95 $144.61 $146.49 $145.36 4,817,452
2022-02-15 $144.22 $146.32 $144.10 $145.58 $144.46 7,820,539
2022-02-14 $140.08 $143.21 $139.79 $141.59 $140.50 6,841,153
2022-02-11 $144.76 $145.06 $139.56 $140.18 $139.10 6,710,525
2022-02-10 $143.96 $147.54 $143.85 $144.82 $143.71 5,142,578
2022-02-09 $146.11 $147.36 $145.67 $146.26 $145.14 4,551,008
2022-02-08 $144.74 $145.50 $142.30 $143.53 $142.43 5,829,362
2022-02-07 $145.30 $146.12 $144.22 $145.14 $144.02 3,877,540
2022-02-04 $145.37 $146.48 $143.64 $145.39 $144.27 4,313,382
2022-02-03 $147.40 $148.46 $144.97 $145.31 $144.19 5,240,222
2022-02-02 $148.35 $149.46 $147.53 $148.71 $147.57 5,491,706
2022-02-01 $149.50 $149.68 $146.80 $148.22 $147.08 6,694,995
2022-01-31 $146.27 $148.18 $145.22 $148.07 $146.93 6,932,237
2022-01-28 $144.12 $146.03 $140.61 $145.91 $144.79 6,130,224
2022-01-27 $144.99 $147.35 $143.58 $144.64 $143.53 6,397,336
2022-01-26 $147.78 $148.97 $142.73 $143.99 $142.88 7,444,563
2022-01-25 $144.97 $147.96 $142.52 $145.48 $144.36 8,195,354
2022-01-24 $140.81 $146.31 $139.56 $146.00 $144.88 9,757,308
2022-01-21 $144.32 $146.36 $142.85 $142.95 $141.85 7,553,373
2022-01-20 $145.46 $147.38 $142.50 $142.73 $141.63 5,366,458
2022-01-19 $147.76 $149.10 $145.02 $145.11 $143.99 4,818,253
2022-01-18 $148.06 $148.83 $146.30 $146.95 $145.82 6,644,678
2022-01-14 $148.39 $148.84 $146.85 $148.18 $147.04 6,030,546
2022-01-13 $153.20 $153.60 $149.02 $149.59 $148.44 4,990,890
2022-01-12 $152.13 $153.46 $150.74 $152.21 $151.04 6,351,196
2022-01-11 $150.48 $150.84 $147.60 $150.30 $149.14 8,099,230
2022-01-10 $150.52 $151.33 $148.78 $150.44 $149.28 10,439,022
2022-01-07 $160.77 $161.14 $156.86 $156.97 $155.76 5,107,978
2022-01-06 $162.09 $163.19 $159.06 $161.04 $159.80 4,144,691
2022-01-05 $166.49 $167.01 $162.10 $162.25 $161.00 5,020,982
2022-01-04 $165.88 $167.18 $165.00 $166.39 $165.11 6,064,160
2022-01-03 $167.53 $167.91 $163.31 $164.67 $163.40 5,671,928
2021-12-31 $167.56 $167.72 $166.21 $166.67 $165.39 2,734,486
2021-12-30 $168.31 $170.12 $167.20 $167.49 $166.20 2,666,993
2021-12-29 $167.07 $169.80 $166.60 $168.78 $167.48 3,830,888
2021-12-28 $167.80 $168.25 $166.30 $166.42 $165.14 2,658,714
2021-12-27 $166.52 $167.69 $165.48 $167.58 $166.29 3,771,988
2021-12-23 $166.25 $167.16 $165.44 $165.67 $164.40 3,876,949
2021-12-22 $167.24 $169.00 $164.09 $165.44 $164.17 5,811,307
2021-12-21 $166.69 $171.19 $164.71 $166.63 $165.35 13,862,886
2021-12-20 $159.34 $159.60 $155.47 $156.98 $155.77 8,411,896
2021-12-17 $161.63 $162.86 $160.55 $161.36 $160.12 7,720,005
2021-12-16 $162.70 $165.94 $162.53 $162.72 $161.47 7,138,109
2021-12-15 $165.00 $165.67 $161.82 $163.90 $162.64 7,144,617
2021-12-14 $166.29 $167.08 $164.21 $165.40 $164.13 4,872,209
2021-12-13 $168.81 $169.39 $165.26 $166.84 $165.56 5,972,321
2021-12-10 $168.50 $170.24 $167.33 $169.06 $167.76 4,791,125
2021-12-09 $169.29 $171.17 $167.99 $168.10 $166.81 5,171,776
2021-12-08 $171.22 $171.79 $169.84 $170.25 $168.94 5,614,587
2021-12-07 $171.11 $173.35 $170.40 $171.29 $169.97 5,898,723
2021-12-06 $170.83 $171.21 $168.06 $168.91 $167.61 5,636,915
2021-12-03 $170.62 $172.07 $166.76 $170.24 $168.93 4,878,460
2021-12-02 $167.28 $170.55 $167.00 $170.00 $168.39 4,398,871
2021-12-01 $170.89 $173.37 $166.68 $166.70 $165.12 6,618,636
2021-11-30 $168.79 $171.55 $167.53 $169.24 $167.64 11,033,992
2021-11-29 $169.83 $171.15 $169.23 $169.87 $168.26 5,448,873
2021-11-26 $168.06 $169.68 $167.54 $168.02 $166.43 4,751,087
2021-11-24 $168.49 $172.43 $167.67 $172.03 $170.40 4,637,831
2021-11-23 $173.05 $173.43 $170.41 $172.15 $170.52 5,302,381
2021-11-22 $174.98 $177.75 $174.23 $174.24 $172.59 5,907,245
2021-11-19 $172.15 $177.20 $170.53 $174.88 $173.22 6,146,405
2021-11-18 $172.33 $173.46 $170.36 $171.35 $169.73 4,044,957
2021-11-17 $171.60 $172.74 $170.25 $171.74 $170.11 3,940,150
2021-11-16 $169.25 $174.00 $169.25 $171.83 $170.20 4,400,951
2021-11-15 $169.70 $170.36 $168.52 $168.85 $167.25 3,856,824
2021-11-12 $167.50 $169.68 $167.40 $169.09 $167.49 5,090,111
2021-11-11 $169.60 $169.60 $166.63 $166.97 $165.39 4,994,898
2021-11-10 $171.23 $172.17 $167.55 $168.26 $166.67 8,185,208
2021-11-09 $171.25 $173.93 $170.95 $173.82 $172.17 4,107,366
2021-11-08 $176.35 $176.54 $170.36 $171.85 $170.22 8,301,063
2021-11-05 $175.73 $179.10 $175.50 $177.51 $175.83 5,892,386
2021-11-04 $172.21 $175.63 $172.00 $175.44 $173.78 5,460,077
2021-11-03 $169.00 $172.87 $168.65 $172.50 $170.87 7,176,711
2021-11-02 $166.76 $168.16 $166.11 $167.83 $166.24 4,535,176
2021-11-01 $167.80 $168.80 $165.89 $166.33 $164.76 3,561,056
2021-10-29 $163.06 $167.63 $163.00 $167.29 $165.71 6,740,577
2021-10-28 $163.01 $164.60 $162.81 $164.46 $162.90 3,762,035
2021-10-27 $163.65 $164.06 $161.66 $162.35 $160.81 4,163,853
2021-10-26 $164.82 $165.45 $163.12 $163.79 $162.24 4,711,228
2021-10-25 $163.23 $164.73 $162.66 $164.22 $162.67 3,878,246
2021-10-22 $162.28 $164.62 $162.28 $163.48 $161.93 5,323,021
2021-10-21 $158.45 $162.34 $158.28 $162.18 $160.64 6,121,675
2021-10-20 $158.50 $158.80 $157.33 $158.45 $156.95 4,486,964
2021-10-19 $159.68 $159.93 $156.80 $157.82 $156.33 6,198,206
2021-10-18 $157.31 $159.47 $155.95 $159.43 $157.92 5,765,540
2021-10-15 $157.80 $158.33 $156.56 $158.01 $156.51 5,532,311
2021-10-14 $158.18 $158.46 $156.25 $157.14 $155.65 6,025,600
2021-10-13 $154.32 $156.67 $153.16 $156.30 $154.82 8,457,480
2021-10-12 $152.42 $153.60 $151.30 $153.35 $151.90 7,408,556
2021-10-11 $151.99 $153.59 $150.06 $150.28 $148.86 5,551,181
2021-10-08 $152.22 $152.87 $150.67 $152.48 $151.04 6,333,747
2021-10-07 $150.30 $153.66 $150.26 $151.85 $150.41 7,958,039
2021-10-06 $148.00 $149.46 $147.51 $148.80 $147.39 7,610,726
2021-10-05 $148.00 $151.00 $147.82 $149.46 $148.05 10,881,850
2021-10-04 $147.06 $147.62 $145.76 $147.14 $145.75 7,950,980
2021-10-01 $145.22 $148.00 $144.37 $147.06 $145.67 8,112,276
2021-09-30 $145.88 $147.48 $144.42 $145.23 $143.86 10,135,898
2021-09-29 $145.71 $147.94 $145.69 $146.02 $144.64 7,794,925
2021-09-28 $147.34 $147.53 $145.00 $145.30 $143.92 10,692,289
2021-09-27 $149.51 $149.91 $147.29 $148.04 $146.64 11,479,263
2021-09-24 $151.04 $151.85 $148.00 $149.59 $148.17 26,913,307
2021-09-23 $158.71 $160.29 $158.27 $159.58 $158.07 11,981,521
2021-09-22 $156.79 $158.00 $155.60 $157.44 $155.95 6,844,752
2021-09-21 $155.09 $156.13 $153.58 $155.02 $153.55 5,857,946
2021-09-20 $153.73 $155.27 $152.32 $154.25 $152.79 7,041,151
2021-09-17 $157.96 $161.00 $156.07 $156.42 $154.94 7,947,833
2021-09-16 $157.59 $159.01 $157.20 $157.60 $156.11 5,085,953
2021-09-15 $157.50 $158.32 $155.67 $157.91 $156.42 6,827,120
2021-09-14 $159.17 $159.39 $157.07 $158.76 $157.26 5,323,906
2021-09-13 $161.56 $162.92 $158.33 $159.52 $158.01 8,814,461
2021-09-10 $164.25 $165.66 $163.44 $163.59 $162.04 4,252,054
2021-09-09 $165.26 $166.15 $163.20 $163.34 $161.79 8,414,827
2021-09-08 $162.00 $162.09 $159.75 $160.71 $159.19 6,591,715
2021-09-07 $163.70 $163.86 $161.91 $162.64 $161.10 5,649,012
2021-09-03 $163.20 $164.17 $162.22 $163.29 $161.74 4,254,656
2021-09-02 $165.24 $165.43 $162.79 $163.67 $162.12 4,632,856
2021-09-01 $164.92 $166.62 $164.08 $164.56 $163.00 4,706,527
2021-08-31 $167.55 $167.68 $164.20 $164.74 $163.18 7,545,629
2021-08-30 $167.89 $168.41 $166.57 $168.03 $166.44 3,537,067
2021-08-27 $167.27 $168.07 $166.28 $167.58 $165.99 3,012,424
2021-08-26 $169.38 $169.52 $166.27 $166.92 $165.07 4,069,624
2021-08-25 $170.00 $170.69 $169.53 $169.84 $167.96 3,003,829
2021-08-24 $169.60 $170.87 $168.89 $169.98 $168.10 3,133,113
2021-08-23 $169.45 $170.90 $169.18 $169.72 $167.84 3,796,644
2021-08-20 $166.27 $168.01 $165.42 $167.79 $165.93 4,039,236
2021-08-19 $166.96 $167.54 $164.37 $165.59 $163.75 7,336,494
2021-08-18 $169.75 $171.80 $168.66 $168.81 $166.94 5,487,423
2021-08-17 $171.54 $171.70 $169.38 $170.66 $168.77 3,602,883
2021-08-16 $170.70 $172.40 $169.66 $172.36 $170.45 3,530,689
2021-08-13 $170.45 $171.72 $168.78 $171.69 $169.79 2,960,029
2021-08-12 $170.89 $171.32 $169.48 $170.64 $168.75 3,997,622
2021-08-11 $172.00 $173.22 $170.94 $171.27 $169.37 4,078,286
2021-08-10 $171.56 $173.96 $171.43 $172.27 $170.36 3,747,136
2021-08-09 $172.50 $173.06 $171.62 $171.77 $169.87 3,612,846
2021-08-06 $174.36 $174.38 $172.70 $172.80 $170.88 4,088,665
2021-08-05 $171.41 $174.00 $171.18 $173.85 $171.92 3,823,951
2021-08-04 $171.36 $172.34 $170.96 $171.91 $170.00 4,646,201
2021-08-03 $169.22 $171.50 $168.49 $171.23 $169.33 5,718,127
2021-08-02 $169.06 $169.98 $168.03 $168.75 $166.88 5,532,475
2021-07-30 $166.59 $167.87 $166.35 $167.51 $165.65 5,364,522
2021-07-29 $165.90 $167.03 $165.39 $166.99 $165.14 3,219,743
2021-07-28 $164.49 $165.90 $164.08 $165.46 $163.63 4,093,570
2021-07-27 $164.82 $165.61 $162.58 $164.57 $162.75 4,358,969
2021-07-26 $165.71 $166.53 $163.82 $165.09 $163.26 3,858,810
2021-07-23 $164.35 $166.45 $163.73 $166.36 $164.52 4,217,669
2021-07-22 $161.11 $163.75 $160.93 $163.68 $161.86 4,851,541
2021-07-21 $160.50 $161.43 $160.01 $161.08 $159.29 5,393,267
2021-07-20 $157.26 $160.43 $156.58 $159.74 $157.97 4,629,228
2021-07-19 $158.15 $158.82 $156.60 $157.87 $156.12 7,377,137
2021-07-16 $161.62 $161.70 $159.64 $159.85 $158.08 6,603,680
2021-07-15 $160.86 $162.20 $160.39 $161.69 $159.90 6,432,687
2021-07-14 $161.87 $162.73 $161.34 $161.54 $159.75 4,928,009
2021-07-13 $161.35 $162.31 $161.01 $161.59 $159.80 5,747,737
2021-07-12 $161.64 $162.43 $160.71 $161.82 $160.03 4,992,241
2021-07-09 $161.69 $161.96 $160.51 $161.00 $159.21 5,002,326
2021-07-08 $158.17 $160.82 $157.35 $160.63 $158.85 6,081,641
2021-07-07 $160.16 $161.50 $158.28 $160.16 $158.38 5,408,252
2021-07-06 $159.92 $160.44 $157.86 $160.11 $158.33 6,670,979
2021-07-02 $158.21 $159.97 $157.64 $159.74 $157.97 6,397,392
2021-07-01 $154.07 $158.21 $153.89 $158.00 $156.25 9,011,480
2021-06-30 $154.79 $155.34 $153.52 $154.49 $152.78 10,281,800
2021-06-29 $153.26 $156.40 $152.91 $155.95 $154.22 10,279,899
2021-06-28 $153.92 $154.05 $151.51 $152.36 $150.67 13,133,259
2021-06-25 $152.41 $154.59 $150.48 $154.35 $152.64 46,285,443
2021-06-24 $133.90 $134.82 $132.90 $133.60 $132.12 11,420,506
2021-06-23 $132.81 $133.70 $132.21 $133.10 $131.62 4,565,993
2021-06-22 $130.83 $132.69 $130.13 $132.48 $131.01 6,043,753
2021-06-21 $129.24 $130.77 $128.70 $130.08 $128.64 6,288,511
2021-06-18 $126.68 $129.03 $126.68 $128.41 $126.99 9,784,780
2021-06-17 $129.24 $129.88 $127.86 $128.92 $127.49 8,568,107
2021-06-16 $130.30 $131.17 $129.60 $130.40 $128.95 7,898,335
2021-06-15 $131.54 $131.75 $129.83 $130.29 $128.85 5,168,054
2021-06-14 $131.70 $132.05 $130.13 $131.36 $129.90 5,743,631
2021-06-11 $131.50 $131.99 $130.53 $131.94 $130.48 5,414,527
2021-06-10 $131.50 $132.57 $130.19 $130.98 $129.53 6,584,125
2021-06-09 $133.62 $134.90 $131.45 $131.84 $130.38 6,448,442
2021-06-08 $134.69 $134.72 $132.41 $133.35 $131.87 4,915,234
2021-06-07 $134.00 $135.20 $133.45 $133.95 $132.46 3,764,986
2021-06-04 $134.50 $134.94 $132.28 $133.74 $132.26 5,217,054
2021-06-03 $133.20 $134.69 $132.51 $134.17 $132.68 5,027,442
2021-06-02 $134.59 $135.49 $133.53 $134.17 $132.68 5,226,155
2021-06-01 $137.85 $138.05 $134.21 $134.51 $133.02 5,577,919
2021-05-28 $136.24 $137.36 $136.09 $136.46 $134.95 4,154,634
2021-05-27 $137.55 $138.31 $136.46 $136.56 $134.77 12,882,609
2021-05-26 $135.20 $137.92 $135.00 $136.89 $135.10 6,781,520
2021-05-25 $134.94 $135.17 $133.85 $134.32 $132.56 4,885,772
2021-05-24 $133.10 $134.35 $132.81 $134.06 $132.31 4,313,241
2021-05-21 $133.83 $134.17 $132.41 $132.66 $130.93 5,329,741
2021-05-20 $133.78 $134.21 $132.19 $133.27 $131.53 4,934,804
2021-05-19 $133.48 $133.97 $131.96 $132.96 $131.22 5,582,288
2021-05-18 $136.44 $137.47 $135.45 $135.56 $133.79 5,664,910
2021-05-17 $136.33 $137.07 $135.50 $136.41 $134.63 3,934,280
2021-05-14 $134.34 $136.68 $134.05 $135.93 $134.15 4,367,939
2021-05-13 $133.70 $135.03 $132.49 $133.61 $131.86 6,284,732
2021-05-12 $135.42 $136.82 $133.34 $133.39 $131.65 5,865,117
2021-05-11 $138.38 $138.38 $135.01 $137.12 $135.33 8,045,369
2021-05-10 $138.00 $138.90 $136.30 $136.40 $134.62 5,669,327
2021-05-07 $135.00 $139.36 $134.72 $137.81 $136.01 10,566,670
2021-05-06 $132.60 $133.84 $131.94 $133.49 $131.74 5,200,987
2021-05-05 $132.70 $134.22 $132.08 $132.21 $130.48 4,218,037
2021-05-04 $132.23 $132.59 $130.48 $131.55 $129.83 6,129,539
2021-05-03 $133.37 $134.45 $132.59 $133.03 $131.29 5,052,987
2021-04-30 $132.44 $133.88 $132.05 $132.62 $130.89 5,643,809
2021-04-29 $131.77 $134.12 $131.23 $133.26 $131.52 6,612,461
2021-04-28 $132.26 $132.33 $130.35 $130.71 $129.00 8,195,648
2021-04-27 $132.00 $132.79 $131.41 $132.11 $130.38 5,833,092
2021-04-26 $130.49 $131.70 $129.32 $131.60 $129.88 8,217,807
2021-04-23 $128.93 $130.65 $128.46 $130.19 $128.49 7,489,517
2021-04-22 $129.89 $130.37 $127.98 $129.18 $127.49 6,442,917
2021-04-21 $127.59 $130.33 $127.37 $129.90 $128.20 7,110,855
2021-04-20 $129.17 $129.90 $125.70 $127.11 $125.45 13,268,678
2021-04-19 $134.30 $134.38 $132.15 $132.57 $130.84 5,613,592
2021-04-16 $134.71 $134.77 $133.73 $134.31 $132.55 6,852,498
2021-04-15 $133.00 $134.07 $132.68 $133.67 $131.92 6,285,030
2021-04-14 $133.54 $134.18 $131.82 $132.26 $130.53 7,354,084
2021-04-13 $135.60 $135.99 $133.40 $133.54 $131.79 8,778,164
2021-04-12 $134.75 $136.90 $134.22 $136.64 $134.85 5,638,234
2021-04-09 $133.94 $135.50 $133.50 $135.45 $133.68 6,056,769
2021-04-08 $137.28 $137.31 $133.41 $133.68 $131.93 8,748,392
2021-04-07 $136.99 $138.24 $136.36 $136.54 $134.75 6,646,002
2021-04-06 $135.44 $137.71 $134.93 $137.16 $135.37 4,670,099
2021-04-05 $133.10 $135.68 $133.10 $135.12 $133.35 5,508,931
2021-04-01 $134.69 $134.69 $132.21 $132.53 $130.80 5,720,557
2021-03-31 $133.09 $134.18 $131.92 $132.89 $131.15 6,878,936
2021-03-30 $132.35 $133.35 $131.22 $132.95 $131.21 6,026,601
2021-03-29 $132.94 $133.91 $130.66 $133.49 $131.74 7,153,914
2021-03-26 $131.60 $133.19 $129.77 $132.99 $131.25 10,010,472
2021-03-25 $127.05 $129.39 $125.44 $128.64 $126.96 18,475,804
2021-03-24 $136.45 $137.92 $132.88 $133.16 $131.42 8,157,637
2021-03-23 $138.49 $140.64 $136.55 $137.12 $135.33 5,582,625
2021-03-22 $137.63 $138.81 $136.03 $138.27 $136.46 7,537,298
2021-03-19 $140.00 $142.86 $135.51 $137.49 $135.69 24,980,362
2021-03-18 $144.37 $146.66 $142.55 $143.17 $141.30 10,279,416
2021-03-17 $143.20 $146.15 $143.20 $144.82 $142.93 5,134,378
2021-03-16 $145.88 $146.15 $143.84 $144.65 $142.76 5,622,963
2021-03-15 $140.70 $145.00 $140.67 $144.94 $143.04 5,417,218
2021-03-12 $140.00 $140.91 $138.60 $140.45 $138.61 4,143,150
2021-03-11 $139.18 $142.20 $138.56 $141.19 $139.34 5,696,538
2021-03-10 $136.50 $138.20 $136.10 $137.59 $135.79 4,519,576
2021-03-09 $135.51 $138.00 $135.45 $135.95 $134.17 5,977,764
2021-03-08 $133.64 $135.63 $132.37 $134.56 $132.80 4,983,035
2021-03-05 $133.54 $133.68 $129.19 $133.35 $131.61 5,957,148
2021-03-04 $134.00 $135.13 $130.18 $132.04 $130.31 7,181,486
2021-03-03 $137.09 $137.41 $134.15 $134.26 $132.50 4,888,379
2021-03-02 $137.56 $138.26 $135.61 $137.02 $135.23 5,292,900
2021-03-01 $135.64 $139.15 $135.50 $137.65 $135.85 5,717,793
2021-02-26 $135.90 $136.85 $133.36 $134.78 $133.02 6,545,148
2021-02-25 $137.60 $139.18 $134.53 $135.54 $133.50 5,631,364
2021-02-24 $135.06 $135.96 $133.95 $135.65 $133.60 6,360,911
2021-02-23 $136.03 $136.83 $131.58 $136.13 $134.08 10,364,140
2021-02-22 $141.54 $142.46 $136.26 $136.67 $134.61 8,968,622
2021-02-19 $145.43 $145.50 $141.50 $142.02 $139.88 7,485,950
2021-02-18 $142.98 $145.39 $141.21 $145.09 $142.90 4,487,139
2021-02-17 $141.30 $144.56 $140.21 $143.99 $141.82 6,184,638
2021-02-16 $143.37 $143.37 $141.03 $141.71 $139.57 4,873,364
2021-02-12 $143.11 $143.45 $141.40 $142.12 $139.98 3,636,966
2021-02-11 $143.00 $144.35 $142.41 $143.54 $141.37 3,828,731
2021-02-10 $142.45 $142.60 $140.90 $142.46 $140.31 4,114,230
2021-02-09 $143.60 $144.22 $141.70 $141.79 $139.65 3,423,750
2021-02-08 $145.15 $145.88 $142.80 $143.41 $141.25 6,304,300
2021-02-05 $141.34 $145.57 $141.29 $145.11 $142.92 6,151,478
2021-02-04 $139.55 $141.05 $138.92 $140.63 $138.51 4,533,707
2021-02-03 $139.70 $140.06 $138.01 $138.63 $136.54 4,678,553
2021-02-02 $137.06 $139.86 $136.75 $139.59 $137.48 7,046,325
2021-02-01 $135.37 $136.05 $133.30 $135.71 $133.66 4,366,833
2021-01-29 $133.95 $135.03 $132.15 $133.59 $131.57 7,166,051
2021-01-28 $132.36 $136.37 $131.50 $134.72 $132.69 6,244,598
2021-01-27 $132.22 $132.86 $130.27 $131.02 $129.04 7,815,862
2021-01-26 $137.76 $137.85 $134.71 $135.10 $133.06 5,312,341
2021-01-25 $138.99 $139.18 $134.74 $137.55 $135.47 5,998,739
2021-01-22 $141.09 $141.88 $139.31 $139.35 $137.25 4,150,453
2021-01-21 $142.41 $143.81 $141.13 $141.61 $139.47 4,013,667
2021-01-20 $140.38 $143.21 $140.01 $142.80 $140.65 4,654,404
2021-01-19 $140.99 $141.22 $138.41 $139.27 $137.17 6,537,800
2021-01-15 $140.56 $142.38 $139.88 $140.72 $138.60 6,412,351
2021-01-14 $143.66 $144.90 $140.93 $141.30 $139.17 4,104,024
2021-01-13 $144.83 $145.13 $142.43 $143.04 $140.88 3,330,127
2021-01-12 $146.50 $146.85 $144.38 $145.05 $142.86 3,616,202
2021-01-11 $146.00 $147.10 $144.80 $147.05 $144.83 4,254,143
2021-01-08 $145.55 $146.82 $144.90 $146.35 $144.14 3,950,741
2021-01-07 $143.20 $145.64 $143.00 $144.95 $142.76 5,256,940
2021-01-06 $141.25 $143.57 $139.53 $142.35 $140.20 6,072,939
2021-01-05 $138.60 $141.66 $138.60 $141.23 $139.10 4,163,149
2021-01-04 $142.85 $142.97 $138.32 $140.10 $137.99 6,178,517
2020-12-31 $141.70 $141.79 $140.37 $141.47 $139.34 2,949,915
2020-12-30 $142.16 $142.61 $140.66 $141.58 $139.44 3,052,122
2020-12-29 $142.83 $143.06 $140.43 $141.57 $139.43 3,232,430
2020-12-28 $142.54 $142.92 $141.04 $142.43 $140.28 3,993,670
2020-12-24 $141.10 $142.19 $141.10 $141.60 $139.46 1,821,900
2020-12-23 $142.56 $143.60 $141.70 $141.76 $139.62 3,388,279
2020-12-22 $143.05 $143.47 $141.09 $142.45 $140.30 6,341,604
2020-12-21 $144.82 $147.95 $142.51 $144.02 $141.85 16,111,271
2020-12-18 $141.09 $141.14 $137.17 $137.28 $135.21 17,970,788
2020-12-17 $139.92 $140.74 $138.75 $140.50 $138.38 8,726,997
2020-12-16 $139.07 $140.49 $137.46 $138.34 $136.25 6,573,449
2020-12-15 $137.43 $139.44 $137.25 $139.39 $137.29 7,642,595
2020-12-14 $138.92 $139.00 $136.20 $136.28 $134.22 7,598,952
2020-12-11 $137.39 $138.14 $136.23 $137.41 $135.34 4,172,439
2020-12-10 $138.28 $139.14 $137.24 $137.58 $135.50 4,511,003
2020-12-09 $140.57 $140.57 $138.27 $138.79 $136.70 4,341,305
2020-12-08 $138.24 $140.44 $137.65 $139.12 $137.02 6,953,582
2020-12-07 $137.00 $138.86 $136.80 $138.75 $136.66 4,590,776
2020-12-04 $137.08 $137.40 $135.64 $137.19 $135.12 4,344,036
2020-12-03 $135.10 $137.95 $135.00 $136.96 $134.62 4,930,860
2020-12-02 $135.16 $136.32 $134.67 $135.58 $133.27 4,132,965
2020-12-01 $136.44 $136.50 $134.75 $135.44 $133.13 4,057,053
2020-11-30 $133.91 $135.29 $132.69 $134.70 $132.40 9,652,509
2020-11-27 $136.00 $136.13 $133.34 $134.25 $131.96 3,506,832
2020-11-25 $134.25 $135.80 $133.62 $135.54 $133.23 4,484,836
2020-11-24 $135.00 $135.99 $134.21 $134.70 $132.40 7,138,180
2020-11-23 $134.38 $134.89 $133.09 $134.13 $131.84 6,119,342
2020-11-20 $133.30 $133.53 $131.91 $132.98 $130.71 4,320,046
2020-11-19 $131.92 $132.11 $129.93 $131.91 $129.66 4,642,765
2020-11-18 $133.07 $133.98 $131.53 $131.63 $129.38 5,573,008
2020-11-17 $130.48 $132.60 $129.11 $132.21 $129.95 7,002,945
2020-11-16 $129.46 $130.32 $127.37 $130.11 $127.89 6,116,435
2020-11-13 $127.91 $128.60 $126.83 $128.28 $126.09 3,986,719
2020-11-12 $126.62 $127.84 $125.63 $126.64 $124.48 4,797,416
2020-11-11 $128.69 $129.80 $127.18 $127.66 $125.48 6,058,668
2020-11-10 $130.05 $130.12 $126.25 $127.71 $125.53 8,014,744
2020-11-09 $135.06 $136.35 $128.77 $128.95 $126.75 7,491,728
2020-11-06 $129.91 $129.91 $128.35 $128.90 $126.70 2,954,049
2020-11-05 $129.19 $130.41 $128.46 $129.70 $127.49 3,940,003
2020-11-04 $125.33 $128.93 $125.26 $127.34 $125.17 5,061,798
2020-11-03 $124.01 $125.50 $123.19 $124.59 $122.46 3,490,891
2020-11-02 $122.37 $124.10 $121.10 $122.39 $120.30 4,740,373
2020-10-30 $123.66 $123.66 $118.80 $120.08 $118.03 7,792,405
2020-10-29 $122.28 $124.19 $121.15 $122.86 $120.76 4,947,049
2020-10-28 $125.28 $126.40 $121.04 $122.08 $120.00 8,618,312
2020-10-27 $128.78 $129.49 $127.90 $127.99 $125.81 2,985,686
2020-10-26 $129.06 $129.62 $126.68 $128.37 $126.18 5,422,455
2020-10-23 $130.00 $130.60 $128.65 $129.99 $127.77 4,046,580
2020-10-22 $129.60 $130.26 $128.86 $130.02 $127.80 2,870,984
2020-10-21 $128.50 $131.38 $128.45 $129.43 $127.22 4,916,342
2020-10-20 $128.00 $129.90 $127.72 $128.49 $126.30 3,800,038
2020-10-19 $129.10 $129.78 $127.05 $127.43 $125.26 5,160,899
2020-10-16 $129.51 $130.19 $127.55 $128.00 $125.82 6,011,173
2020-10-15 $126.48 $129.10 $126.11 $129.00 $126.80 4,236,054
2020-10-14 $129.53 $129.60 $127.01 $127.66 $125.48 3,587,295
2020-10-13 $128.05 $129.87 $127.96 $129.20 $127.00 4,245,130
2020-10-12 $131.19 $131.34 $129.26 $129.46 $127.25 5,136,511
2020-10-09 $129.99 $131.19 $129.33 $130.98 $128.75 4,293,374
2020-10-08 $130.40 $130.93 $129.51 $129.71 $127.50 3,595,578
2020-10-07 $128.40 $130.41 $128.25 $130.06 $127.84 4,390,483
2020-10-06 $128.84 $130.44 $127.27 $127.65 $125.47 5,978,001
2020-10-05 $127.07 $128.50 $126.45 $127.91 $125.73 8,270,269
2020-10-02 $124.35 $126.80 $123.59 $126.64 $124.48 7,491,067
2020-10-01 $127.73 $127.73 $125.31 $126.64 $124.48 5,637,175
2020-09-30 $126.10 $127.28 $125.16 $125.54 $123.40 8,699,679
2020-09-29 $124.34 $127.10 $123.96 $126.35 $124.19 7,799,668
2020-09-28 $125.16 $126.19 $123.89 $124.32 $122.20 7,524,978
2020-09-25 $123.65 $124.75 $122.27 $124.23 $122.11 9,182,784
2020-09-24 $126.44 $127.54 $123.30 $124.75 $122.62 13,485,768
2020-09-23 $130.22 $130.38 $125.26 $127.11 $124.94 37,822,653
2020-09-22 $113.10 $117.20 $112.85 $116.87 $114.88 13,007,208
2020-09-21 $112.95 $114.06 $111.74 $113.37 $111.44 8,486,367
2020-09-18 $115.43 $117.91 $114.49 $114.66 $112.70 12,876,565
2020-09-17 $117.34 $118.55 $115.80 $116.36 $114.38 7,376,390
2020-09-16 $118.31 $119.69 $118.16 $118.59 $116.57 7,027,588
2020-09-15 $119.70 $120.48 $119.18 $119.27 $117.24 5,934,181
2020-09-14 $118.50 $119.93 $118.17 $119.28 $117.25 4,990,315
2020-09-11 $116.76 $119.25 $116.42 $118.00 $115.99 8,565,234
2020-09-10 $115.90 $118.23 $114.00 $114.79 $112.83 5,033,067
2020-09-09 $113.02 $116.21 $112.83 $114.90 $112.94 5,997,890
2020-09-08 $111.29 $113.84 $110.54 $112.72 $110.80 5,300,108
2020-09-04 $112.96 $113.75 $110.21 $112.40 $110.48 5,157,736
2020-09-03 $116.80 $116.90 $112.00 $112.85 $110.93 7,264,372
2020-09-02 $115.06 $117.41 $114.50 $116.80 $114.81 6,775,355
2020-09-01 $112.00 $114.90 $111.83 $114.84 $112.88 4,913,969
2020-08-31 $112.14 $112.52 $111.14 $111.89 $109.98 3,519,833
2020-08-28 $111.01 $112.67 $110.57 $112.29 $110.37 3,731,407
2020-08-27 $111.99 $112.79 $110.50 $110.84 $108.71 4,391,019
2020-08-26 $111.92 $112.09 $111.29 $111.53 $109.39 4,477,854
2020-08-25 $112.00 $112.28 $111.09 $111.51 $109.37 4,380,921
2020-08-24 $110.00 $112.00 $109.90 $111.83 $109.68 8,173,259
2020-08-21 $108.00 $109.77 $107.75 $109.75 $107.64 5,563,994
2020-08-20 $107.56 $108.74 $107.35 $108.01 $105.94 4,304,290
2020-08-19 $107.69 $109.69 $107.35 $108.39 $106.31 9,508,077
2020-08-18 $106.46 $107.00 $105.47 $106.97 $104.92 5,023,006
2020-08-17 $106.50 $106.50 $105.12 $105.66 $103.63 3,004,736
2020-08-14 $106.12 $106.78 $105.46 $106.43 $104.39 2,985,847
2020-08-13 $105.30 $106.99 $105.20 $106.52 $104.48 4,281,727
2020-08-12 $105.72 $105.89 $103.38 $105.22 $103.20 4,715,042
2020-08-11 $106.85 $107.33 $104.86 $105.12 $103.10 5,400,716
2020-08-10 $102.47 $106.83 $102.40 $105.41 $103.39 12,677,962
2020-08-07 $101.00 $101.91 $99.89 $101.86 $99.90 5,545,605
2020-08-06 $100.64 $101.18 $100.03 $100.45 $98.52 4,061,160
2020-08-05 $97.12 $101.25 $97.08 $100.94 $99.00 7,227,111
2020-08-04 $97.79 $97.95 $96.55 $97.33 $95.46 7,539,319
2020-08-03 $98.03 $99.29 $97.82 $98.33 $96.44 5,474,074
2020-07-31 $96.89 $97.65 $96.30 $97.61 $95.74 5,510,394
2020-07-30 $96.47 $97.23 $95.80 $96.82 $94.96 4,018,367
2020-07-29 $96.43 $97.55 $96.30 $96.97 $95.11 6,872,745
2020-07-28 $96.95 $97.47 $96.16 $96.27 $94.42 3,822,584
2020-07-27 $96.96 $98.40 $96.89 $97.21 $95.34 4,273,442
2020-07-24 $98.14 $99.36 $97.70 $98.43 $96.54 5,638,435
2020-07-23 $98.35 $100.18 $97.72 $98.30 $96.41 4,530,464
2020-07-22 $98.16 $98.99 $97.91 $98.91 $97.01 4,097,303
2020-07-21 $96.92 $99.00 $96.10 $98.36 $96.47 5,855,558
2020-07-20 $95.50 $96.35 $95.11 $95.65 $93.81 5,819,012
2020-07-17 $96.95 $97.23 $96.04 $96.28 $94.43 7,405,701
2020-07-16 $97.50 $98.23 $97.04 $97.26 $95.39 3,594,657
2020-07-15 $98.41 $99.04 $97.31 $98.54 $96.65 5,329,580
2020-07-14 $96.33 $97.25 $95.51 $96.76 $94.90 4,847,046
2020-07-13 $98.25 $98.94 $96.26 $96.46 $94.61 4,844,772
2020-07-10 $97.00 $98.05 $95.72 $97.99 $96.11 3,966,978
2020-07-09 $98.55 $98.91 $96.37 $96.99 $95.13 6,279,290
2020-07-08 $97.50 $98.98 $96.96 $98.84 $96.94 5,633,914
2020-07-07 $99.22 $99.55 $96.92 $97.07 $95.21 6,348,786
2020-07-06 $99.62 $100.03 $99.04 $99.95 $98.03 4,990,557
2020-07-02 $98.78 $99.66 $98.02 $98.43 $96.54 5,354,872
2020-07-01 $98.50 $98.72 $97.11 $97.40 $95.53 5,732,023
2020-06-30 $96.00 $98.30 $95.64 $98.05 $96.17 9,063,964
2020-06-29 $93.70 $96.00 $93.70 $95.87 $94.03 9,624,172
2020-06-26 $98.50 $98.78 $93.57 $93.67 $91.87 24,909,494
2020-06-25 $99.23 $101.68 $98.80 $101.40 $99.45 11,373,727
2020-06-24 $100.94 $101.85 $98.09 $100.08 $98.16 8,561,988
2020-06-23 $101.15 $102.22 $100.71 $101.92 $99.96 6,491,104
2020-06-22 $96.85 $99.54 $96.02 $99.51 $97.60 6,901,256
2020-06-19 $99.97 $99.98 $95.78 $95.78 $93.94 10,303,934
2020-06-18 $98.69 $99.42 $97.85 $98.45 $96.56 4,390,708
2020-06-17 $99.00 $100.24 $98.89 $99.21 $97.31 3,404,611
2020-06-16 $101.25 $101.34 $97.72 $99.04 $97.14 6,054,195
2020-06-15 $93.90 $98.08 $93.44 $97.84 $95.96 8,644,485
2020-06-12 $97.80 $97.80 $94.74 $96.43 $94.58 7,415,604
2020-06-11 $98.38 $98.99 $94.88 $95.17 $93.34 10,969,987
2020-06-10 $103.00 $103.15 $101.71 $102.12 $100.16 5,188,347
2020-06-09 $102.82 $103.77 $102.43 $102.63 $100.66 5,385,263
2020-06-08 $103.05 $104.30 $102.71 $104.29 $102.29 6,163,061
2020-06-05 $104.00 $104.69 $102.13 $102.71 $100.74 8,362,547
2020-06-04 $103.66 $103.90 $100.47 $101.28 $99.34 8,774,482
2020-06-03 $101.26 $104.55 $101.12 $104.11 $102.11 5,864,808
2020-06-02 $99.42 $100.88 $98.82 $100.74 $98.81 10,797,382
2020-06-01 $98.40 $99.78 $97.89 $99.54 $97.63 4,295,217
2020-05-29 $98.19 $99.25 $96.93 $98.58 $96.69 10,332,493
2020-05-28 $100.09 $100.69 $98.25 $98.46 $96.33 7,260,047
2020-05-27 $98.12 $99.99 $97.62 $99.87 $97.71 7,908,914
2020-05-26 $95.98 $97.43 $95.28 $96.62 $94.53 7,184,603
2020-05-22 $94.42 $94.65 $93.35 $93.75 $91.72 4,049,486
2020-05-21 $92.88 $94.38 $92.37 $94.26 $92.22 7,503,676
2020-05-20 $93.20 $93.86 $92.70 $92.95 $90.94 6,345,880
2020-05-19 $90.85 $93.82 $90.82 $91.51 $89.53 6,509,799
2020-05-18 $90.49 $91.60 $89.88 $91.04 $89.07 8,516,887
2020-05-15 $85.25 $87.23 $84.88 $86.99 $85.11 9,163,621
2020-05-14 $85.00 $86.58 $84.11 $86.55 $84.68 7,424,871
2020-05-13 $87.38 $87.74 $85.20 $86.02 $84.16 6,736,101
2020-05-12 $91.53 $91.67 $88.15 $88.26 $86.35 5,619,792
2020-05-11 $89.45 $91.42 $89.14 $90.93 $88.96 4,936,231
2020-05-08 $90.11 $90.64 $89.59 $90.46 $88.50 5,487,739
2020-05-07 $89.40 $90.24 $88.38 $88.56 $86.64 4,565,120
2020-05-06 $88.05 $88.69 $87.43 $88.44 $86.53 7,341,551
2020-05-05 $86.54 $88.53 $86.03 $87.20 $85.31 6,319,726
2020-05-04 $84.68 $85.80 $84.31 $85.75 $83.90 6,348,843
2020-05-01 $85.67 $86.11 $84.81 $85.54 $83.69 6,150,007
2020-04-30 $87.00 $88.00 $86.51 $87.18 $85.29 9,365,193
2020-04-29 $90.00 $91.39 $87.83 $88.07 $86.17 9,454,567
2020-04-28 $90.55 $90.71 $88.63 $88.80 $86.88 5,143,754
2020-04-27 $88.38 $89.87 $87.31 $89.37 $87.44 6,874,799
2020-04-24 $88.89 $89.12 $87.65 $88.37 $86.46 4,450,120
2020-04-23 $88.94 $89.53 $87.26 $87.35 $85.46 5,342,728
2020-04-22 $86.98 $89.44 $86.42 $88.77 $86.85 6,462,742
2020-04-21 $85.99 $86.90 $85.09 $85.20 $83.36 6,596,184
2020-04-20 $88.43 $89.44 $87.52 $87.90 $86.00 7,243,609
2020-04-17 $89.00 $90.25 $88.36 $89.91 $87.97 8,110,373
2020-04-16 $85.43 $86.53 $84.55 $86.30 $84.43 9,360,698
2020-04-15 $84.87 $85.88 $83.71 $85.04 $83.20 8,052,597
2020-04-14 $85.95 $87.77 $85.48 $87.47 $85.58 6,396,001
2020-04-13 $85.80 $85.99 $84.14 $84.46 $82.63 5,057,776
2020-04-09 $86.69 $87.39 $85.16 $86.79 $84.91 7,771,955
2020-04-08 $84.70 $85.77 $83.61 $85.30 $83.46 6,640,218
2020-04-07 $88.70 $88.87 $84.03 $84.16 $82.34 10,464,412
2020-04-06 $81.91 $85.04 $81.21 $84.63 $82.80 11,264,058
2020-04-03 $79.36 $79.79 $77.91 $78.86 $77.15 8,473,430
2020-04-02 $79.00 $81.60 $77.16 $80.14 $78.41 12,731,211
2020-04-01 $79.49 $81.18 $78.53 $79.23 $77.52 9,770,330
2020-03-31 $85.13 $85.73 $82.40 $82.74 $80.95 9,608,986
2020-03-30 $84.00 $85.96 $81.50 $85.38 $83.53 10,958,195
2020-03-27 $81.70 $85.74 $79.51 $83.23 $81.43 14,181,623
2020-03-26 $80.17 $86.86 $80.01 $84.30 $82.48 17,200,679
2020-03-25 $80.11 $83.49 $76.20 $79.01 $77.30 27,047,182
2020-03-24 $65.70 $72.66 $64.00 $72.33 $70.77 18,684,475
2020-03-23 $65.00 $66.88 $60.58 $62.80 $61.44 17,670,430
2020-03-20 $71.51 $74.06 $67.20 $67.45 $65.99 15,759,618
2020-03-19 $67.04 $72.71 $64.15 $70.34 $68.82 16,175,620
2020-03-18 $64.79 $68.33 $60.00 $68.04 $66.57 19,472,735
2020-03-17 $67.51 $73.33 $62.40 $69.84 $68.33 17,120,002
2020-03-16 $65.28 $72.97 $63.37 $66.79 $65.35 17,966,424
2020-03-13 $78.20 $78.20 $71.76 $75.58 $73.95 21,857,606
2020-03-12 $78.23 $78.49 $73.00 $74.20 $72.60 21,460,030
2020-03-11 $84.00 $84.63 $82.07 $84.00 $82.18 16,191,478
2020-03-10 $86.69 $88.40 $82.88 $88.30 $86.39 12,754,287
2020-03-09 $81.89 $86.74 $80.92 $84.11 $82.29 13,269,449
2020-03-06 $88.36 $89.39 $85.88 $88.36 $86.45 12,326,407
2020-03-05 $91.26 $91.68 $89.94 $90.58 $88.62 8,850,162
2020-03-04 $92.08 $93.82 $90.84 $93.79 $91.76 6,904,339
2020-03-03 $92.74 $94.98 $90.57 $90.93 $88.96 14,766,999
2020-03-02 $89.60 $93.14 $87.91 $92.68 $90.68 14,100,706
2020-02-28 $86.03 $89.47 $85.15 $89.38 $87.45 16,552,344
2020-02-27 $90.00 $93.06 $88.50 $88.55 $86.40 12,822,254
2020-02-26 $93.08 $94.65 $91.99 $92.00 $89.76 9,308,425
2020-02-25 $96.35 $96.76 $92.62 $92.90 $90.64 9,597,930
2020-02-24 $95.54 $97.07 $95.25 $95.91 $93.58 8,362,565
2020-02-21 $102.00 $102.08 $99.63 $100.25 $97.81 5,750,286
2020-02-20 $102.46 $102.63 $100.55 $102.53 $100.04 6,427,565
2020-02-19 $102.66 $103.39 $102.43 $102.46 $99.97 6,160,571
2020-02-18 $103.00 $103.38 $101.61 $102.00 $99.52 4,916,186
2020-02-14 $103.53 $103.89 $102.45 $103.54 $101.02 4,305,313
2020-02-13 $102.51 $103.74 $101.68 $103.37 $100.86 5,386,763
2020-02-12 $100.74 $103.08 $100.44 $103.00 $100.50 8,072,781
2020-02-11 $100.07 $100.35 $99.44 $100.02 $97.59 4,871,689
2020-02-10 $99.22 $100.51 $99.00 $100.02 $97.59 4,212,827
2020-02-07 $99.81 $100.40 $98.97 $99.44 $97.02 4,121,781
2020-02-06 $100.90 $101.53 $100.16 $100.27 $97.83 5,640,694
2020-02-05 $101.76 $101.97 $99.53 $100.54 $98.10 6,101,682
2020-02-04 $101.91 $102.78 $101.26 $101.38 $98.92 6,556,110
2020-02-03 $99.00 $100.92 $98.57 $99.27 $96.86 9,726,519
2020-01-31 $98.11 $98.45 $95.92 $96.30 $93.96 8,778,250
2020-01-30 $99.02 $99.75 $97.37 $98.19 $95.80 7,064,615
2020-01-29 $101.07 $101.30 $99.17 $99.84 $97.41 4,503,675
2020-01-28 $100.34 $101.05 $99.52 $100.41 $97.97 5,668,104
2020-01-27 $98.21 $100.71 $98.01 $100.24 $97.80 9,840,568
2020-01-24 $103.59 $103.89 $101.66 $102.03 $99.55 3,837,837
2020-01-23 $104.03 $104.37 $102.62 $103.02 $100.52 7,102,866
2020-01-22 $105.00 $105.62 $104.42 $104.49 $101.95 5,031,361
2020-01-21 $104.25 $104.69 $103.81 $104.58 $102.04 4,854,667
2020-01-17 $103.43 $104.55 $103.34 $104.53 $101.99 6,271,163
2020-01-16 $102.88 $103.57 $102.85 $103.37 $100.86 6,570,620
2020-01-15 $103.25 $103.70 $102.48 $102.79 $100.29 4,207,559
2020-01-14 $102.45 $103.89 $102.35 $102.92 $100.42 5,088,477
2020-01-13 $101.00 $102.34 $100.82 $102.16 $99.68 6,722,353
2020-01-10 $101.89 $101.93 $100.76 $100.90 $98.45 5,135,298
2020-01-09 $101.94 $102.41 $101.39 $101.48 $99.01 5,007,426
2020-01-08 $101.31 $102.14 $100.85 $101.55 $99.08 4,942,150
2020-01-07 $101.81 $102.74 $100.81 $101.78 $99.31 6,813,836
2020-01-06 $100.95 $101.84 $100.87 $101.83 $99.36 4,610,102
2020-01-03 $100.59 $102.00 $100.31 $101.92 $99.44 4,541,796
2020-01-02 $101.36 $102.21 $101.02 $102.20 $99.72 5,643,879
2019-12-31 $100.58 $101.39 $100.51 $101.31 $98.85 3,213,629
2019-12-30 $101.54 $101.61 $100.46 $100.80 $98.35 3,495,214
2019-12-27 $101.00 $101.79 $100.99 $101.57 $99.10 5,307,496
2019-12-26 $100.34 $100.75 $100.11 $100.71 $98.26 3,709,776
2019-12-24 $99.83 $100.66 $99.76 $100.14 $97.71 3,328,094
2019-12-23 $100.23 $100.69 $99.55 $100.04 $97.61 6,350,481
2019-12-20 $101.00 $101.40 $98.85 $99.96 $97.53 17,641,624
2019-12-19 $100.50 $101.27 $99.63 $101.15 $98.69 12,166,513
2019-12-18 $100.20 $100.79 $99.58 $100.57 $98.13 7,330,782
2019-12-17 $99.38 $100.17 $99.05 $99.65 $97.23 7,050,462
2019-12-16 $98.14 $99.34 $98.06 $98.81 $96.41 8,211,270
2019-12-13 $97.43 $98.29 $96.91 $97.77 $95.39 5,247,551
2019-12-12 $97.32 $98.18 $96.90 $97.72 $95.35 4,762,665
2019-12-11 $96.90 $97.32 $96.65 $97.18 $94.82 4,292,584
2019-12-10 $96.76 $97.59 $96.63 $97.01 $94.65 4,233,906
2019-12-09 $97.02 $97.63 $96.16 $96.63 $94.28 6,517,768
2019-12-06 $96.56 $97.31 $96.38 $97.00 $94.64 6,368,518
2019-12-05 $95.88 $95.95 $94.68 $95.79 $93.46 6,945,543
2019-12-04 $92.81 $93.79 $92.73 $93.72 $91.44 4,456,356
2019-12-03 $92.48 $92.55 $91.31 $92.46 $90.21 5,995,399
2019-12-02 $94.09 $94.28 $92.98 $93.56 $91.29 3,892,026
2019-11-29 $94.37 $94.61 $93.39 $93.49 $91.22 2,541,808
2019-11-27 $93.50 $94.38 $93.50 $94.14 $91.61 4,017,388
2019-11-26 $93.38 $93.63 $93.02 $93.33 $90.82 5,910,916
2019-11-25 $93.78 $93.97 $92.74 $92.90 $90.41 5,419,748
2019-11-22 $92.21 $93.35 $91.93 $93.34 $90.83 4,264,294
2019-11-21 $92.62 $93.30 $92.07 $92.16 $89.69 5,492,589
2019-11-20 $94.11 $94.40 $92.77 $93.05 $90.55 6,235,424
2019-11-19 $94.61 $95.12 $93.06 $93.61 $91.10 5,368,258
2019-11-18 $93.50 $94.26 $92.91 $94.18 $91.65 6,165,634
2019-11-15 $92.14 $93.56 $91.96 $93.04 $90.54 6,784,457
2019-11-14 $91.49 $91.96 $90.72 $91.27 $88.82 6,035,214
2019-11-13 $89.73 $91.55 $89.57 $91.29 $88.84 5,954,868
2019-11-12 $90.31 $92.03 $89.49 $89.50 $87.10 3,979,647
2019-11-11 $89.37 $90.10 $89.37 $90.05 $87.63 3,247,340
2019-11-08 $90.28 $90.35 $89.29 $89.81 $87.40 4,555,310
2019-11-07 $90.47 $90.60 $89.77 $90.40 $87.97 7,109,962
2019-11-06 $90.64 $90.72 $88.74 $89.48 $87.08 7,032,798
2019-11-05 $90.15 $90.34 $89.54 $89.88 $87.47 5,586,175
2019-11-04 $90.13 $90.56 $89.32 $89.86 $87.45 8,160,915
2019-11-01 $90.18 $90.53 $89.00 $89.18 $86.79 5,262,936
2019-10-31 $90.00 $90.41 $88.94 $89.55 $87.15 6,751,585
2019-10-30 $89.45 $90.27 $89.35 $90.19 $87.77 8,127,266
2019-10-29 $90.85 $90.92 $89.13 $89.28 $86.88 9,044,408
2019-10-28 $91.06 $91.30 $90.17 $90.85 $88.41 10,304,316
2019-10-25 $91.44 $91.83 $90.75 $90.92 $88.48 8,146,333
2019-10-24 $92.68 $92.87 $90.99 $91.50 $89.04 12,134,530
2019-10-23 $95.03 $95.54 $92.12 $92.32 $89.84 11,984,032
2019-10-22 $96.06 $96.83 $95.52 $95.60 $93.03 5,491,635
2019-10-21 $96.61 $96.87 $95.42 $96.22 $93.64 5,367,963
2019-10-18 $94.81 $96.46 $94.80 $96.10 $93.52 6,209,122
2019-10-17 $95.57 $95.89 $94.97 $95.56 $92.99 3,447,921
2019-10-16 $94.09 $95.14 $94.07 $94.88 $92.33 4,885,561
2019-10-15 $95.00 $95.18 $94.12 $94.79 $92.24 4,301,282
2019-10-14 $94.20 $95.25 $94.05 $94.88 $92.33 4,713,646
2019-10-11 $94.00 $94.57 $93.56 $93.88 $91.36 6,252,759
2019-10-10 $93.50 $93.50 $92.72 $93.00 $90.50 5,870,581
2019-10-09 $92.41 $93.05 $91.82 $92.52 $90.04 5,130,767
2019-10-08 $90.45 $92.71 $90.41 $91.75 $89.29 7,299,246
2019-10-07 $92.50 $93.92 $92.40 $93.17 $90.67 4,987,412
2019-10-04 $92.22 $93.17 $91.93 $93.07 $90.57 4,579,969
2019-10-03 $91.31 $92.32 $90.35 $92.22 $89.74 5,904,563
2019-10-02 $91.47 $91.84 $90.57 $91.49 $89.03 6,972,648
2019-10-01 $94.13 $94.75 $92.06 $92.28 $89.80 8,504,748
2019-09-30 $92.53 $94.08 $92.50 $93.92 $91.40 7,658,650
2019-09-27 $91.85 $92.86 $91.60 $92.31 $89.83 6,419,160
2019-09-26 $91.62 $92.45 $90.25 $92.17 $89.69 10,535,401
2019-09-25 $91.78 $92.79 $90.15 $90.81 $88.37 25,397,296
2019-09-24 $88.45 $88.69 $86.76 $87.18 $84.84 11,077,170
2019-09-23 $86.98 $88.02 $86.80 $87.69 $85.34 4,867,095
2019-09-20 $88.00 $88.49 $86.67 $86.68 $84.35 7,030,171
2019-09-19 $88.40 $88.72 $87.51 $87.70 $85.34 4,235,401
2019-09-18 $87.65 $88.40 $87.21 $88.08 $85.71 4,745,365
2019-09-17 $86.77 $87.64 $86.47 $87.59 $85.24 3,269,601
2019-09-16 $87.09 $87.82 $86.67 $87.27 $84.93 4,171,704
2019-09-13 $88.25 $88.79 $87.30 $87.32 $84.98 5,894,605
2019-09-12 $87.10 $88.07 $86.22 $87.67 $85.32 4,057,135
2019-09-11 $86.96 $87.25 $85.87 $86.75 $84.42 4,622,823
2019-09-10 $88.26 $88.63 $86.29 $86.83 $84.50 7,072,380
2019-09-09 $88.94 $89.35 $88.42 $88.67 $86.29 4,271,310
2019-09-06 $88.40 $88.98 $88.02 $88.69 $86.31 3,625,321
2019-09-05 $87.28 $88.62 $87.28 $88.42 $86.05 6,328,361
2019-09-04 $85.58 $86.50 $85.50 $86.35 $84.03 4,151,206
2019-09-03 $84.00 $84.83 $83.62 $84.67 $82.40 6,360,827
2019-08-30 $85.70 $85.99 $84.41 $84.50 $82.23 5,235,367
2019-08-29 $84.22 $85.77 $84.17 $85.38 $82.87 5,102,066
2019-08-28 $81.90 $83.59 $81.72 $83.48 $81.03 4,123,435
2019-08-27 $82.63 $83.18 $82.00 $82.03 $79.62 3,842,507
2019-08-26 $81.44 $82.28 $80.74 $82.25 $79.83 4,336,049
2019-08-23 $82.02 $82.76 $80.03 $80.44 $78.08 8,499,257
2019-08-22 $83.00 $83.72 $82.50 $83.31 $80.86 5,571,618
2019-08-21 $81.94 $82.84 $81.63 $82.74 $80.31 6,454,171
2019-08-20 $80.72 $81.23 $79.45 $80.53 $78.16 5,903,126
2019-08-19 $82.00 $82.34 $80.83 $81.13 $78.75 7,027,942
2019-08-16 $80.09 $80.56 $79.25 $80.28 $77.92 5,648,999
2019-08-15 $80.93 $81.30 $79.44 $79.51 $77.17 6,713,615
2019-08-14 $81.24 $81.69 $80.51 $81.03 $78.65 7,266,253
2019-08-13 $81.17 $84.15 $80.85 $83.32 $80.87 6,940,602
2019-08-12 $81.41 $81.95 $81.18 $81.65 $79.25 6,053,357
2019-08-09 $83.14 $83.43 $81.32 $81.98 $79.57 5,460,193
2019-08-08 $81.81 $83.36 $81.61 $83.00 $80.56 6,208,980
2019-08-07 $80.50 $81.82 $80.09 $81.28 $78.89 6,275,010
2019-08-06 $79.85 $81.59 $79.49 $81.30 $78.91 8,664,534
2019-08-05 $79.66 $80.05 $78.19 $78.97 $76.65 8,493,272
2019-08-02 $82.53 $83.24 $80.79 $81.14 $78.76 8,761,409
2019-08-01 $85.26 $86.77 $82.70 $83.12 $80.68 7,871,849
2019-07-31 $87.09 $87.27 $85.55 $86.03 $83.50 5,818,168
2019-07-30 $86.82 $87.91 $86.36 $87.20 $84.64 3,562,999
2019-07-29 $87.65 $87.87 $87.18 $87.62 $85.05 4,387,337
2019-07-26 $87.44 $87.84 $86.77 $87.54 $84.97 3,707,249
2019-07-25 $86.82 $87.50 $86.59 $87.28 $84.72 4,546,496
2019-07-24 $86.65 $87.21 $86.31 $86.70 $84.15 6,362,911
2019-07-23 $86.64 $87.10 $86.23 $86.70 $84.15 5,659,933
2019-07-22 $86.56 $86.99 $85.83 $85.97 $83.44 6,810,325
2019-07-19 $87.73 $87.88 $86.48 $86.55 $84.01 6,635,634
2019-07-18 $87.63 $87.76 $86.76 $87.44 $84.87 4,609,157
2019-07-17 $88.42 $88.69 $87.44 $87.50 $84.93 4,461,701
2019-07-16 $89.50 $89.71 $88.57 $88.60 $86.00 5,812,813
2019-07-15 $89.06 $89.87 $89.06 $89.48 $86.85 3,751,294
2019-07-12 $88.18 $89.31 $88.01 $89.12 $86.50 4,240,956
2019-07-11 $87.71 $88.30 $87.40 $88.29 $85.70 3,942,358
2019-07-10 $88.48 $88.94 $87.39 $87.44 $84.87 5,985,455
2019-07-09 $88.10 $88.80 $87.82 $88.04 $85.45 6,219,722
2019-07-08 $86.06 $88.52 $85.97 $88.48 $85.88 7,051,999
2019-07-05 $85.80 $86.91 $85.42 $86.82 $84.27 6,440,908
2019-07-03 $85.33 $86.29 $85.12 $86.20 $83.67 4,012,837
2019-07-02 $85.36 $85.47 $84.22 $84.96 $82.46 7,189,294
2019-07-01 $84.93 $86.28 $84.90 $85.41 $82.90 6,607,555
2019-06-28 $83.99 $84.75 $82.67 $83.95 $81.48 12,443,841
2019-06-27 $82.93 $83.77 $82.93 $83.66 $81.20 11,436,707
2019-06-26 $83.15 $83.69 $82.44 $82.55 $80.12 5,838,460
2019-06-25 $84.60 $84.69 $82.16 $82.62 $80.19 7,339,868
2019-06-24 $86.00 $86.85 $84.37 $84.50 $82.02 8,043,728
2019-06-21 $85.16 $85.75 $84.60 $85.75 $83.23 9,289,833
2019-06-20 $84.90 $85.67 $84.42 $85.24 $82.74 6,163,840
2019-06-19 $83.73 $83.90 $83.14 $83.55 $81.10 6,217,785
2019-06-18 $82.70 $84.65 $82.50 $84.30 $81.82 6,456,476
2019-06-17 $83.34 $83.46 $82.01 $82.11 $79.70 5,101,891
2019-06-14 $83.51 $83.86 $83.04 $83.44 $80.99 4,355,606
2019-06-13 $83.15 $83.92 $83.05 $83.61 $81.15 3,383,394
2019-06-12 $83.48 $84.02 $82.52 $82.63 $80.20 4,026,188
2019-06-11 $83.65 $84.34 $83.13 $83.26 $80.81 3,939,370
2019-06-10 $83.75 $84.20 $82.45 $82.58 $80.15 4,419,758
2019-06-07 $83.09 $83.68 $82.81 $83.41 $80.96 3,891,114
2019-06-06 $82.72 $83.06 $82.08 $82.45 $80.03 4,952,974
2019-06-05 $82.29 $82.90 $81.93 $82.72 $80.29 8,173,198
2019-06-04 $79.30 $81.65 $78.78 $81.62 $79.22 7,526,860
2019-06-03 $77.24 $78.58 $77.08 $77.96 $75.67 11,665,482
2019-05-31 $78.00 $78.26 $77.07 $77.14 $74.87 8,891,080
2019-05-30 $78.92 $79.73 $78.61 $79.26 $76.71 6,177,832
2019-05-29 $80.71 $80.86 $77.70 $78.87 $76.34 10,116,913
2019-05-28 $82.85 $83.19 $81.13 $81.20 $78.59 7,927,485
2019-05-24 $82.20 $83.17 $82.09 $82.16 $79.52 5,998,980
2019-05-23 $82.50 $83.06 $81.99 $82.64 $79.98 9,704,192
2019-05-22 $82.99 $83.34 $82.76 $83.20 $80.53 5,237,761
2019-05-21 $83.36 $83.80 $82.51 $83.64 $80.95 5,762,586
2019-05-20 $83.80 $83.80 $82.74 $82.85 $80.19 7,182,345
2019-05-17 $83.51 $85.52 $83.50 $84.57 $81.85 5,068,366
2019-05-16 $84.51 $85.40 $84.20 $84.28 $81.57 6,745,317
2019-05-15 $83.17 $84.49 $82.94 $84.01 $81.31 4,862,202
2019-05-14 $82.78 $84.00 $82.06 $83.67 $80.98 7,529,248
2019-05-13 $81.65 $82.63 $81.32 $82.53 $79.88 6,445,267
2019-05-10 $82.78 $84.27 $82.19 $83.95 $81.25 5,450,504
2019-05-09 $82.21 $83.01 $81.54 $82.98 $80.31 6,336,567
2019-05-08 $82.43 $83.99 $82.14 $82.77 $80.11 9,501,257
2019-05-07 $83.02 $83.63 $81.83 $82.54 $79.89 9,811,257
2019-05-06 $83.77 $83.87 $82.86 $83.57 $80.88 12,836,646
2019-05-03 $85.90 $86.30 $85.70 $85.70 $82.95 6,798,283
2019-05-02 $86.21 $86.28 $84.99 $85.27 $82.53 6,813,740
2019-05-01 $87.73 $87.95 $85.87 $85.90 $83.14 6,524,576
2019-04-30 $88.29 $88.40 $87.26 $87.83 $85.01 7,614,083
2019-04-29 $88.18 $88.51 $88.13 $88.26 $85.42 5,008,453
2019-04-26 $87.95 $88.94 $87.33 $88.31 $85.47 6,219,557
2019-04-25 $88.40 $88.54 $87.49 $87.56 $84.75 7,069,867
2019-04-24 $87.67 $88.82 $87.43 $88.39 $85.55 8,062,966
2019-04-23 $87.57 $87.67 $87.01 $87.43 $84.62 7,513,959
2019-04-22 $88.35 $88.64 $87.30 $87.36 $84.55 5,390,519
2019-04-18 $88.76 $90.00 $88.70 $89.20 $86.33 7,016,564
2019-04-17 $87.95 $88.97 $87.45 $88.73 $85.88 5,694,880
2019-04-16 $87.00 $87.95 $87.00 $87.80 $84.98 4,652,727
2019-04-15 $86.89 $87.24 $86.44 $86.83 $84.04 5,035,211
2019-04-12 $85.30 $86.49 $85.29 $86.24 $83.47 6,037,028
2019-04-11 $84.90 $85.05 $84.28 $85.00 $82.27 3,347,649
2019-04-10 $84.64 $85.01 $84.56 $84.88 $82.15 3,918,379
2019-04-09 $84.22 $84.60 $83.97 $84.28 $81.57 3,804,527
2019-04-08 $85.01 $85.29 $84.57 $84.73 $82.01 4,705,846
2019-04-05 $86.00 $86.16 $85.05 $85.40 $82.66 7,367,351
2019-04-04 $84.49 $85.38 $84.36 $85.28 $82.54 3,660,677
2019-04-03 $84.90 $84.99 $84.25 $84.47 $81.76 4,080,926
2019-04-02 $85.00 $85.26 $84.16 $84.37 $81.66 4,433,849
2019-04-01 $85.04 $85.32 $84.70 $85.23 $82.49 6,737,429
2019-03-29 $84.60 $84.85 $83.86 $84.21 $81.50 6,492,022
2019-03-28 $83.93 $84.72 $83.70 $84.04 $81.34 6,032,651
2019-03-27 $83.69 $83.80 $82.04 $83.09 $80.42 6,485,079
2019-03-26 $83.63 $84.09 $82.91 $83.38 $80.70 9,611,895
2019-03-25 $81.48 $83.22 $80.89 $82.33 $79.68 15,558,297
2019-03-22 $85.20 $85.90 $82.15 $82.19 $79.55 21,659,776
2019-03-21 $87.24 $88.12 $86.83 $88.01 $85.18 10,386,937
2019-03-20 $87.50 $87.58 $86.09 $86.69 $83.90 5,991,484
2019-03-19 $88.22 $88.59 $87.29 $87.69 $84.87 6,642,156
2019-03-18 $87.30 $87.84 $87.00 $87.82 $85.00 7,750,711
2019-03-15 $87.22 $87.61 $85.96 $86.80 $84.01 11,031,386
2019-03-14 $86.15 $86.88 $85.70 $86.87 $84.08 5,906,100
2019-03-13 $85.70 $86.66 $85.60 $85.93 $83.17 5,037,858
2019-03-12 $85.78 $86.08 $85.02 $85.43 $82.68 4,431,552
2019-03-11 $85.39 $85.94 $85.05 $85.82 $83.06 3,999,751
2019-03-08 $84.58 $84.88 $84.02 $84.80 $82.07 4,669,677
2019-03-07 $84.97 $85.41 $84.66 $85.26 $82.52 4,321,788
2019-03-06 $85.60 $85.99 $85.04 $85.13 $82.39 3,198,110
2019-03-05 $85.88 $86.25 $85.44 $85.44 $82.69 4,976,324
2019-03-04 $87.32 $87.99 $85.11 $85.64 $82.89 7,339,569
2019-03-01 $86.93 $87.99 $86.24 $87.16 $84.36 6,315,062
2019-02-28 $86.08 $86.40 $85.68 $85.73 $82.77 4,988,146
2019-02-27 $85.53 $86.22 $85.06 $86.17 $83.19 4,588,351
2019-02-26 $85.31 $86.08 $85.20 $85.80 $82.83 6,678,802
2019-02-25 $85.39 $85.73 $84.96 $85.17 $82.22 6,229,652
2019-02-22 $84.20 $85.02 $84.03 $84.76 $81.83 4,449,747
2019-02-21 $83.57 $84.15 $83.35 $83.95 $81.05 8,579,155
2019-02-20 $84.63 $84.95 $84.35 $84.84 $81.91 6,436,096
2019-02-19 $84.58 $85.05 $84.46 $84.57 $81.65 5,105,894
2019-02-15 $85.49 $85.78 $85.10 $85.38 $82.43 6,111,250
2019-02-14 $84.61 $85.14 $83.70 $84.68 $81.75 5,179,036
2019-02-13 $84.76 $85.59 $84.76 $85.40 $82.45 5,032,812
2019-02-12 $83.97 $84.84 $83.62 $84.71 $81.78 6,290,259
2019-02-11 $82.95 $83.83 $82.87 $83.68 $80.79 6,158,533
2019-02-08 $82.25 $82.72 $81.94 $82.36 $79.51 3,786,588
2019-02-07 $82.15 $82.85 $81.71 $82.39 $79.54 4,827,485
2019-02-06 $82.51 $82.71 $81.64 $82.71 $79.85 3,682,813
2019-02-05 $81.98 $83.19 $81.93 $82.86 $79.99 6,545,577
2019-02-04 $81.22 $82.00 $80.83 $81.99 $79.15 4,236,583
2019-02-01 $81.83 $81.90 $81.13 $81.51 $78.69 5,351,916
2019-01-31 $81.18 $81.95 $80.71 $81.88 $79.05 8,599,206
2019-01-30 $80.40 $81.29 $80.06 $81.28 $78.47 5,200,226
2019-01-29 $80.36 $80.83 $79.84 $80.22 $77.45 4,187,527
2019-01-28 $79.80 $80.51 $79.74 $80.32 $77.54 5,451,971
2019-01-25 $81.25 $81.33 $80.43 $80.61 $77.82 4,457,072
2019-01-24 $80.60 $80.87 $79.55 $80.44 $77.66 4,753,325
2019-01-23 $81.19 $81.40 $80.22 $80.50 $77.72 5,822,957
2019-01-22 $80.33 $81.31 $80.20 $80.75 $77.96 8,781,678
2019-01-18 $79.95 $80.97 $79.74 $80.45 $77.67 10,404,132
2019-01-17 $77.54 $79.40 $77.31 $79.13 $76.39 7,737,292
2019-01-16 $78.00 $78.85 $77.59 $77.68 $74.99 5,697,149
2019-01-15 $76.19 $77.98 $76.13 $77.88 $75.19 6,212,364
2019-01-14 $75.46 $76.81 $75.46 $76.09 $73.46 5,677,442
2019-01-11 $76.34 $76.89 $75.80 $76.04 $73.41 10,689,863
2019-01-10 $75.64 $77.34 $75.46 $76.42 $73.78 11,148,593
2019-01-09 $76.97 $77.15 $76.14 $76.59 $73.94 8,590,991
2019-01-08 $76.83 $77.40 $76.20 $76.73 $74.08 8,808,978
2019-01-07 $74.74 $76.36 $74.30 $75.72 $73.10 8,184,786
2019-01-04 $73.45 $75.12 $73.12 $74.65 $72.07 7,844,239
2019-01-03 $73.25 $73.32 $71.21 $72.75 $70.23 8,007,384
2019-01-02 $72.79 $74.64 $72.19 $74.06 $71.50 6,762,678
2018-12-31 $73.98 $74.46 $73.52 $74.14 $71.58 5,519,230
2018-12-28 $73.97 $74.46 $72.57 $73.34 $70.80 6,197,000
2018-12-27 $72.18 $73.73 $70.99 $73.67 $71.12 9,004,918
2018-12-26 $68.70 $73.01 $68.65 $73.01 $70.49 10,019,245
2018-12-24 $71.40 $71.93 $68.08 $68.10 $65.75 8,551,422
2018-12-21 $73.29 $74.29 $71.25 $72.37 $69.87 28,487,870
2018-12-20 $68.73 $69.57 $66.53 $67.53 $65.19 14,488,531
2018-12-19 $71.45 $72.00 $68.32 $68.97 $66.59 8,426,122
2018-12-18 $70.90 $72.41 $70.43 $71.15 $68.69 7,533,275
2018-12-17 $71.37 $71.77 $69.46 $69.90 $67.48 10,647,705
2018-12-14 $71.97 $73.65 $71.41 $72.53 $70.02 7,221,195
2018-12-13 $74.50 $74.59 $72.59 $72.93 $70.41 7,454,985
2018-12-12 $74.52 $75.28 $73.51 $74.32 $71.75 6,950,474
2018-12-11 $73.87 $74.57 $72.56 $73.57 $71.03 7,794,548
2018-12-10 $73.10 $73.71 $70.61 $72.51 $70.00 7,235,047
2018-12-07 $75.04 $75.97 $72.87 $73.34 $70.80 6,133,687
2018-12-06 $74.37 $75.57 $73.59 $75.54 $72.93 9,693,738
2018-12-04 $77.42 $78.40 $75.41 $75.79 $73.17 8,800,364
2018-12-03 $77.10 $79.00 $76.93 $77.94 $75.24 10,209,260
2018-11-30 $74.18 $75.48 $73.90 $75.12 $72.52 7,947,547
2018-11-29 $74.64 $74.95 $73.32 $74.34 $71.56 5,436,736
2018-11-28 $72.30 $74.76 $72.30 $74.66 $71.87 6,167,164
2018-11-27 $72.28 $72.55 $71.30 $72.09 $69.39 5,008,125
2018-11-26 $72.34 $73.00 $72.27 $72.71 $69.99 6,458,287
2018-11-23 $72.05 $72.52 $71.41 $71.49 $68.82 2,582,343
2018-11-21 $71.99 $72.90 $71.81 $72.37 $69.66 7,326,182
2018-11-20 $70.49 $72.07 $69.52 $71.12 $68.46 9,053,946
2018-11-19 $74.69 $74.75 $71.86 $72.52 $69.81 6,744,852
2018-11-16 $73.76 $75.52 $73.06 $74.74 $71.94 8,064,168
2018-11-15 $74.44 $74.67 $72.89 $74.33 $71.55 7,858,298
2018-11-14 $76.32 $77.49 $74.89 $75.20 $72.39 7,984,223
2018-11-13 $75.53 $76.27 $74.84 $75.20 $72.39 4,584,553
2018-11-12 $76.35 $76.77 $74.99 $75.10 $72.29 5,204,896
2018-11-09 $77.71 $77.77 $75.53 $76.36 $73.50 4,737,726
2018-11-08 $77.69 $78.16 $77.24 $77.78 $74.87 5,425,040
2018-11-07 $76.94 $78.23 $76.57 $77.97 $75.05 5,403,850
2018-11-06 $77.34 $77.58 $76.36 $76.57 $73.71 6,424,228
2018-11-05 $76.49 $77.77 $76.05 $77.53 $74.63 7,143,324
2018-11-02 $77.53 $78.59 $75.71 $76.58 $73.72 6,995,098
2018-11-01 $75.23 $76.84 $74.84 $76.79 $73.92 6,117,833
2018-10-31 $75.50 $76.34 $74.92 $75.04 $72.23 8,755,514
2018-10-30 $73.07 $74.64 $72.81 $74.51 $71.72 9,469,954
2018-10-29 $73.26 $74.01 $71.39 $72.19 $69.49 9,874,204
2018-10-26 $72.00 $72.71 $70.69 $72.07 $69.37 8,371,189
2018-10-25 $72.69 $73.50 $72.23 $73.10 $70.37 7,648,037
2018-10-24 $73.47 $74.61 $71.95 $72.12 $69.42 8,333,909
2018-10-23 $74.19 $74.38 $72.07 $73.35 $70.61 11,423,769
2018-10-22 $74.65 $75.21 $74.30 $74.90 $72.10 7,042,460
2018-10-19 $75.83 $76.05 $74.14 $74.21 $71.43 7,301,200
2018-10-18 $77.40 $77.41 $75.00 $75.60 $72.77 7,622,219
2018-10-17 $77.52 $77.80 $75.94 $76.48 $73.62 6,816,903
2018-10-16 $75.60 $77.65 $75.32 $77.48 $74.58 7,744,185
2018-10-15 $75.77 $76.16 $74.97 $74.99 $72.19 5,789,049
2018-10-12 $75.97 $76.86 $74.91 $75.91 $73.07 10,393,839
2018-10-11 $74.77 $77.07 $73.90 $74.51 $71.72 11,532,101
2018-10-10 $79.66 $80.04 $74.77 $74.94 $72.14 12,977,800
2018-10-09 $80.37 $81.49 $80.16 $80.42 $77.41 7,643,669
2018-10-08 $80.04 $80.54 $79.08 $80.23 $77.23 8,058,686
2018-10-05 $80.09 $80.99 $79.43 $80.12 $77.12 7,019,108
2018-10-04 $82.34 $82.48 $80.02 $80.18 $77.18 9,161,142
2018-10-03 $81.93 $82.96 $81.75 $82.50 $79.41 10,046,664
2018-10-02 $84.34 $84.55 $82.50 $82.77 $79.67 8,446,923
2018-10-01 $85.10 $85.85 $84.37 $84.46 $81.30 7,876,367
2018-09-28 $84.29 $85.27 $84.25 $84.72 $81.55 7,452,735
2018-09-27 $83.77 $84.92 $83.73 $84.54 $81.38 6,080,564
2018-09-26 $82.61 $84.73 $81.95 $83.70 $80.57 16,357,066
2018-09-25 $84.86 $85.10 $84.07 $84.79 $81.62 10,519,535
2018-09-24 $85.16 $85.26 $84.25 $84.27 $81.12 8,770,355
2018-09-21 $86.00 $86.04 $85.01 $85.55 $82.35 13,852,693
2018-09-20 $85.09 $85.87 $84.93 $85.37 $82.18 6,620,253
2018-09-19 $85.69 $85.85 $84.12 $84.43 $81.27 8,053,129
2018-09-18 $83.24 $85.35 $83.24 $85.26 $82.07 7,277,700
2018-09-17 $83.49 $83.93 $82.94 $83.26 $80.15 4,861,055
2018-09-14 $83.58 $83.84 $83.06 $83.49 $80.37 4,884,358
2018-09-13 $83.21 $83.90 $83.12 $83.47 $80.35 5,382,087
2018-09-12 $82.70 $83.04 $82.04 $83.00 $79.90 5,384,257
2018-09-11 $83.20 $83.58 $82.55 $82.63 $79.54 7,166,847
2018-09-10 $81.39 $82.44 $81.22 $82.10 $79.03 6,965,201
2018-09-07 $80.01 $81.16 $80.01 $80.30 $77.30 6,633,912
2018-09-06 $80.17 $80.84 $79.77 $80.40 $77.39 8,577,029
2018-09-05 $79.65 $80.32 $79.30 $79.92 $76.93 12,269,138
2018-09-04 $79.39 $80.97 $79.00 $79.60 $76.62 18,565,837
2018-08-31 $81.25 $82.25 $81.25 $82.20 $79.13 5,177,091
2018-08-30 $82.58 $82.76 $81.01 $81.40 $78.17 7,122,291
2018-08-29 $82.42 $83.10 $82.22 $82.79 $79.50 5,712,433
2018-08-28 $83.23 $83.63 $82.48 $82.58 $79.30 3,788,911
2018-08-27 $83.04 $83.45 $82.23 $82.65 $79.37 4,012,426
2018-08-24 $82.42 $82.88 $82.10 $82.45 $79.17 3,453,010
2018-08-23 $82.43 $83.57 $82.34 $82.91 $79.62 4,156,852
2018-08-22 $83.10 $83.68 $82.28 $82.64 $79.36 4,308,340
2018-08-21 $82.31 $83.08 $82.02 $82.95 $79.65 6,337,324
2018-08-20 $81.52 $82.42 $80.95 $82.18 $78.91 9,345,180
2018-08-17 $80.04 $80.44 $79.68 $79.75 $76.58 9,001,373
2018-08-16 $79.90 $80.61 $79.80 $80.05 $76.87 5,475,778
2018-08-15 $79.57 $79.86 $79.12 $79.57 $76.41 5,057,181
2018-08-14 $80.33 $80.85 $79.68 $80.14 $76.96 6,079,747
2018-08-13 $80.82 $81.15 $80.01 $80.15 $76.97 4,101,202
2018-08-10 $80.82 $81.29 $80.29 $80.73 $77.52 5,036,698
2018-08-09 $80.49 $81.88 $80.41 $81.26 $78.03 4,558,513
2018-08-08 $80.21 $81.08 $80.04 $80.50 $77.30 5,327,095
2018-08-07 $79.73 $80.63 $79.27 $80.53 $77.33 5,418,866
2018-08-06 $78.74 $79.58 $78.43 $79.51 $76.35 4,280,607
2018-08-03 $78.73 $78.98 $78.44 $78.74 $75.61 3,762,061
2018-08-02 $77.77 $79.07 $77.40 $78.65 $75.52 5,313,775
2018-08-01 $76.50 $78.06 $76.50 $77.54 $74.46 6,878,480
2018-07-31 $76.44 $77.59 $76.16 $76.91 $73.85 8,265,586
2018-07-30 $76.88 $76.96 $75.43 $75.96 $72.94 7,275,433
2018-07-27 $78.17 $78.41 $76.79 $76.89 $73.83 6,132,297
2018-07-26 $77.00 $78.44 $76.82 $78.15 $75.04 6,706,302
2018-07-25 $75.24 $77.18 $75.06 $77.16 $74.09 5,614,256
2018-07-24 $76.85 $77.09 $75.44 $75.53 $72.53 6,054,007
2018-07-23 $76.71 $76.95 $76.13 $76.59 $73.55 4,198,227
2018-07-20 $76.31 $77.08 $76.16 $76.96 $73.90 5,252,156
2018-07-19 $75.93 $77.16 $75.80 $76.95 $73.89 4,875,062
2018-07-18 $77.43 $77.62 $76.32 $76.59 $73.55 6,101,602
2018-07-17 $77.51 $78.02 $77.40 $77.47 $74.39 4,355,423
2018-07-16 $77.36 $78.10 $77.30 $77.75 $74.66 4,755,149
2018-07-13 $77.20 $77.61 $77.14 $77.38 $74.31 2,963,133
2018-07-12 $77.94 $78.18 $77.23 $77.37 $74.30 4,879,171
2018-07-11 $77.13 $77.64 $76.83 $77.36 $74.29 3,656,632
2018-07-10 $77.44 $78.09 $77.16 $77.57 $74.49 6,281,841
2018-07-09 $76.84 $77.38 $76.35 $77.28 $74.21 4,871,412
2018-07-06 $76.48 $77.08 $76.07 $76.48 $73.44 5,937,030
2018-07-05 $76.62 $77.42 $76.14 $76.55 $73.51 6,534,450
2018-07-03 $77.41 $77.89 $76.10 $76.28 $73.25 5,794,853
2018-07-02 $78.58 $79.48 $77.02 $78.35 $75.24 11,867,331
2018-06-29 $78.76 $81.00 $78.36 $79.68 $76.51 31,423,522
2018-06-28 $71.45 $72.12 $71.35 $71.70 $68.85 9,118,538
2018-06-27 $72.73 $72.95 $71.15 $71.35 $68.52 7,623,523
2018-06-26 $72.50 $73.29 $72.35 $72.56 $69.68 7,072,565
2018-06-25 $73.32 $73.36 $72.03 $72.35 $69.48 9,064,121
2018-06-22 $73.57 $74.41 $73.21 $73.43 $70.51 9,600,031
2018-06-21 $73.70 $74.79 $73.55 $73.94 $71.00 5,537,865
2018-06-20 $74.20 $74.91 $73.97 $74.72 $71.75 4,424,934
2018-06-19 $74.50 $74.92 $73.65 $74.26 $71.31 7,562,169
2018-06-18 $75.28 $75.76 $74.91 $75.61 $72.61 4,515,944
2018-06-15 $74.71 $75.85 $74.50 $75.84 $72.83 10,977,292
2018-06-14 $74.60 $75.15 $74.35 $74.70 $71.73 4,636,044
2018-06-13 $74.27 $74.90 $73.99 $74.11 $71.17 4,696,163
2018-06-12 $74.42 $74.61 $74.07 $74.29 $71.34 4,356,496
2018-06-11 $75.06 $75.21 $74.54 $74.59 $71.63 4,902,812
2018-06-08 $74.78 $75.07 $74.30 $74.90 $71.92 5,524,855
2018-06-07 $74.95 $75.91 $74.65 $74.76 $71.79 6,846,263
2018-06-06 $74.38 $74.94 $74.19 $74.75 $71.78 5,318,054
2018-06-05 $73.61 $74.22 $73.14 $74.05 $71.11 4,928,658
2018-06-04 $73.00 $73.87 $72.79 $73.83 $70.90 4,581,921
2018-06-01 $72.12 $72.95 $72.12 $72.76 $69.87 4,085,865
2018-05-31 $72.00 $72.22 $71.24 $71.80 $68.76 7,856,161
2018-05-30 $71.46 $72.29 $70.94 $72.23 $69.17 5,799,859
2018-05-29 $71.52 $71.61 $70.43 $70.92 $67.92 5,857,914
2018-05-25 $73.10 $73.49 $71.63 $72.25 $69.19 5,889,721
2018-05-24 $71.43 $72.28 $71.32 $72.18 $69.12 5,613,752
2018-05-23 $70.95 $71.92 $70.83 $71.34 $68.32 6,806,372
2018-05-22 $71.46 $72.19 $71.26 $71.31 $68.29 5,675,253
2018-05-21 $71.48 $71.70 $70.71 $71.38 $68.36 5,480,698
2018-05-18 $70.76 $71.59 $70.47 $71.32 $68.30 5,688,145
2018-05-17 $71.40 $71.60 $70.82 $70.94 $67.93 6,064,739
2018-05-16 $69.67 $71.51 $69.62 $71.34 $68.32 9,692,996
2018-05-15 $68.31 $69.52 $68.23 $69.50 $66.56 5,044,970
2018-05-14 $68.60 $68.89 $68.11 $68.84 $65.92 3,453,756
2018-05-11 $68.03 $68.53 $67.91 $68.43 $65.53 4,145,059
2018-05-10 $68.14 $68.27 $67.33 $67.92 $65.04 4,965,160
2018-05-09 $68.42 $68.47 $67.01 $67.95 $65.07 7,956,262
2018-05-08 $69.20 $69.23 $68.20 $68.46 $65.56 6,534,907
2018-05-07 $68.06 $69.42 $68.06 $69.34 $66.40 5,041,336
2018-05-04 $66.84 $68.33 $66.80 $68.10 $65.21 5,132,935
2018-05-03 $67.80 $67.85 $66.64 $66.90 $64.07 6,155,894
2018-05-02 $68.04 $68.56 $67.48 $68.26 $65.37 5,752,058
2018-05-01 $67.98 $68.21 $67.03 $68.10 $65.21 4,957,762
2018-04-30 $69.58 $69.81 $68.39 $68.39 $65.49 6,484,108
2018-04-27 $68.47 $70.00 $68.45 $69.56 $66.61 7,814,866
2018-04-26 $66.78 $68.29 $66.64 $68.05 $65.17 5,355,206
2018-04-25 $66.84 $67.00 $66.25 $66.67 $63.85 5,188,861
2018-04-24 $67.31 $67.51 $66.72 $66.97 $64.13 8,176,123
2018-04-23 $66.00 $67.03 $65.95 $66.88 $64.05 6,338,381
2018-04-20 $65.75 $66.11 $65.45 $66.09 $63.29 10,402,847
2018-04-19 $66.03 $66.30 $64.99 $65.73 $62.95 8,274,341
2018-04-18 $67.53 $67.74 $66.16 $66.20 $63.40 7,384,010
2018-04-17 $67.37 $67.67 $67.28 $67.51 $64.65 5,605,704
2018-04-16 $67.81 $67.98 $67.06 $67.06 $64.22 6,484,389
2018-04-13 $68.12 $68.33 $66.98 $67.25 $64.40 4,300,162
2018-04-12 $67.07 $68.00 $67.07 $67.77 $64.90 5,145,278
2018-04-11 $66.58 $67.20 $66.52 $66.83 $64.00 5,185,480
2018-04-10 $67.81 $67.88 $66.49 $67.00 $64.16 10,382,253
2018-04-09 $68.39 $68.55 $67.15 $67.18 $64.33 6,504,476
2018-04-06 $68.51 $69.31 $66.93 $67.55 $64.69 9,719,265
2018-04-05 $68.50 $69.78 $68.39 $69.59 $66.64 9,093,342
2018-04-04 $65.97 $68.50 $65.93 $68.42 $65.52 10,275,849
2018-04-03 $64.47 $66.73 $64.36 $66.70 $63.87 8,766,360
2018-04-02 $65.97 $66.05 $63.21 $64.12 $61.40 12,383,944
2018-03-29 $65.70 $66.55 $65.61 $66.44 $63.63 10,748,306
2018-03-28 $66.59 $67.15 $65.27 $65.44 $62.67 7,208,406
2018-03-27 $65.89 $67.64 $65.43 $66.17 $63.37 9,420,903
2018-03-26 $65.08 $66.06 $64.99 $65.90 $63.11 10,651,655
2018-03-23 $66.70 $67.11 $64.46 $64.63 $61.89 17,100,955
2018-03-22 $65.60 $66.15 $64.23 $64.42 $61.69 11,157,800
2018-03-21 $66.73 $67.21 $66.31 $66.35 $63.54 5,772,098
2018-03-20 $65.94 $66.87 $65.93 $66.80 $63.97 6,859,313
2018-03-19 $65.70 $66.34 $65.19 $65.71 $62.93 7,213,652
2018-03-16 $66.31 $66.69 $65.91 $65.91 $63.12 12,640,208
2018-03-15 $66.49 $66.61 $66.13 $66.39 $63.58 5,243,737
2018-03-14 $66.65 $66.90 $65.67 $66.20 $63.40 6,440,556
2018-03-13 $67.30 $67.69 $66.13 $66.17 $63.37 5,135,269
2018-03-12 $66.65 $67.61 $66.32 $66.82 $63.99 7,521,115
2018-03-09 $65.51 $66.51 $65.36 $66.30 $63.49 5,822,649
2018-03-08 $64.56 $65.25 $64.48 $65.11 $62.35 5,448,938
2018-03-07 $64.51 $64.79 $63.89 $64.17 $61.45 6,457,572
2018-03-06 $65.21 $65.36 $64.63 $65.24 $62.48 6,550,145
2018-03-05 $65.48 $65.49 $64.34 $65.05 $62.29 8,838,383
2018-03-02 $64.91 $66.09 $64.21 $65.89 $63.10 8,380,732
2018-03-01 $67.24 $67.67 $65.67 $66.32 $63.32 7,323,859
2018-02-28 $68.10 $68.30 $67.01 $67.03 $64.00 6,069,042
2018-02-27 $70.00 $70.25 $68.03 $68.03 $64.95 6,808,215
2018-02-26 $68.39 $69.81 $68.34 $69.65 $66.50 6,122,074
2018-02-23 $67.39 $68.16 $66.85 $68.16 $65.07 4,359,181
2018-02-22 $67.25 $67.48 $66.74 $67.13 $64.09 6,462,619
2018-02-21 $67.66 $68.02 $67.03 $67.05 $64.02 5,006,910
2018-02-20 $67.64 $67.97 $67.05 $67.49 $64.44 4,818,245
2018-02-16 $67.90 $69.00 $67.74 $68.30 $65.21 6,812,885
2018-02-15 $68.39 $68.76 $67.25 $68.29 $65.20 7,383,161
2018-02-14 $65.72 $68.03 $65.55 $67.96 $64.88 8,587,026
2018-02-13 $65.85 $66.23 $65.43 $65.87 $62.89 9,517,268
2018-02-12 $65.94 $66.82 $65.68 $65.98 $62.99 9,744,722
2018-02-09 $63.76 $66.05 $62.84 $65.49 $62.53 13,692,782
2018-02-08 $65.53 $65.71 $62.46 $62.49 $59.66 13,707,703
2018-02-07 $65.15 $66.84 $65.10 $65.63 $62.66 8,746,674
2018-02-06 $62.48 $65.42 $62.09 $65.22 $62.27 13,232,997
2018-02-05 $66.63 $67.21 $64.39 $64.39 $61.48 12,328,769
2018-02-02 $67.22 $67.79 $67.00 $67.22 $64.18 9,235,431
2018-02-01 $67.67 $67.97 $66.70 $67.65 $64.59 5,712,096
2018-01-31 $67.50 $68.83 $67.47 $68.22 $65.13 10,964,483
2018-01-30 $67.50 $68.31 $67.16 $67.33 $64.28 6,281,296
2018-01-29 $67.82 $68.14 $67.42 $67.58 $64.52 4,868,088
2018-01-26 $68.20 $68.64 $67.92 $68.04 $64.96 6,156,767
2018-01-25 $68.13 $68.64 $67.45 $67.71 $64.65 5,642,681
2018-01-24 $67.34 $68.18 $67.07 $68.00 $64.92 7,356,739
2018-01-23 $66.53 $67.33 $66.44 $67.14 $64.10 6,322,747
2018-01-22 $66.55 $66.83 $65.76 $66.39 $63.38 8,294,425
2018-01-19 $65.31 $67.24 $65.12 $67.21 $64.17 12,634,645
2018-01-18 $64.00 $64.21 $63.54 $64.11 $61.21 5,454,607
2018-01-17 $63.67 $64.01 $63.08 $63.81 $60.92 7,335,906
2018-01-16 $64.78 $65.36 $63.37 $63.42 $60.55 8,884,907
2018-01-12 $64.50 $64.72 $64.32 $64.67 $61.74 5,045,094
2018-01-11 $64.03 $64.31 $63.78 $64.29 $61.38 5,049,597
2018-01-10 $63.88 $64.23 $63.44 $64.22 $61.31 4,902,505
2018-01-09 $64.23 $64.72 $63.47 $64.09 $61.19 6,697,632
2018-01-08 $64.15 $64.71 $63.98 $64.55 $61.63 11,888,826
2018-01-05 $63.70 $64.30 $63.47 $63.98 $61.08 11,482,945
2018-01-04 $63.40 $63.55 $62.55 $63.44 $60.57 5,727,712
2018-01-03 $63.48 $63.66 $62.76 $63.48 $60.61 6,086,964
2018-01-02 $62.85 $63.49 $62.85 $63.49 $60.62 5,559,283
2017-12-29 $63.21 $63.37 $62.55 $62.55 $59.72 5,195,058
2017-12-28 $63.00 $63.32 $62.85 $62.95 $60.10 3,950,551
2017-12-27 $63.56 $63.60 $62.77 $62.95 $60.10 6,091,767
2017-12-26 $62.90 $63.89 $62.81 $63.65 $60.77 4,438,641
2017-12-22 $61.20 $63.54 $60.13 $63.29 $60.43 20,369,725
2017-12-21 $64.33 $64.98 $63.30 $64.77 $61.84 13,218,571
2017-12-20 $64.40 $64.50 $63.58 $63.59 $60.71 12,358,225
2017-12-19 $65.09 $65.19 $64.18 $64.24 $61.33 8,197,588
2017-12-18 $64.99 $65.08 $64.39 $64.81 $61.88 12,633,649
2017-12-15 $64.93 $65.07 $64.15 $64.79 $61.86 15,158,735
2017-12-14 $64.44 $64.85 $64.05 $64.53 $61.61 12,968,876
2017-12-13 $62.22 $64.46 $62.02 $64.30 $61.39 15,759,848
2017-12-12 $61.81 $62.53 $61.65 $62.17 $59.36 7,319,761
2017-12-11 $61.37 $62.22 $61.30 $61.91 $59.11 8,988,202
2017-12-08 $60.50 $61.37 $60.29 $61.30 $58.53 5,913,287
2017-12-07 $59.86 $61.06 $59.65 $60.60 $57.86 6,066,962
2017-12-06 $60.41 $60.85 $59.70 $59.72 $57.02 7,806,059
2017-12-05 $60.65 $60.80 $59.65 $60.42 $57.69 8,737,956
2017-12-04 $60.27 $60.70 $59.97 $60.10 $57.38 7,507,367
2017-12-01 $60.42 $60.43 $59.24 $59.88 $57.17 10,113,675
2017-11-30 $60.26 $61.21 $60.20 $60.42 $57.49 12,551,210
2017-11-29 $59.73 $60.63 $59.73 $60.36 $57.44 12,022,818
2017-11-28 $58.76 $59.60 $58.54 $59.58 $56.69 8,639,368
2017-11-27 $59.20 $59.70 $59.17 $59.63 $56.74 7,771,640
2017-11-24 $59.00 $59.35 $58.91 $59.32 $56.45 3,400,441
2017-11-22 $59.18 $59.34 $58.94 $59.07 $56.21 8,501,289
2017-11-21 $59.03 $59.40 $58.93 $59.39 $56.51 8,644,520
2017-11-20 $58.63 $59.50 $57.98 $59.25 $56.38 8,441,225
2017-11-17 $58.54 $59.53 $58.37 $59.19 $56.32 15,275,318
2017-11-16 $56.62 $57.28 $56.41 $57.23 $54.46 7,968,197
2017-11-15 $55.96 $56.87 $55.08 $56.63 $53.89 6,598,543
2017-11-14 $55.71 $56.18 $55.53 $55.98 $53.27 5,023,748
2017-11-13 $55.66 $56.09 $55.66 $55.91 $53.20 10,070,701
2017-11-10 $55.88 $56.49 $55.62 $56.09 $53.37 7,533,874
2017-11-09 $55.50 $56.35 $55.31 $56.13 $53.41 10,854,910
2017-11-08 $55.00 $55.77 $54.89 $55.76 $53.06 6,974,626
2017-11-07 $55.75 $56.02 $55.02 $55.15 $52.48 7,356,767
2017-11-06 $55.29 $56.13 $55.14 $56.04 $53.33 9,236,671
2017-11-03 $55.15 $55.72 $55.04 $55.71 $53.01 9,287,951
2017-11-02 $55.15 $55.32 $54.59 $55.12 $52.45 7,150,987
2017-11-01 $55.42 $55.50 $54.85 $55.07 $52.40 7,340,709
2017-10-31 $54.75 $55.28 $54.52 $54.99 $52.33 9,691,459
2017-10-30 $55.71 $55.93 $54.84 $55.27 $52.59 9,880,004
2017-10-27 $55.82 $56.36 $55.65 $55.96 $53.25 12,452,190
2017-10-26 $55.26 $57.25 $55.14 $56.81 $54.06 21,763,064
2017-10-25 $53.43 $55.91 $52.67 $54.92 $52.26 22,918,301
2017-10-24 $53.90 $54.00 $53.10 $53.42 $50.83 14,727,551
2017-10-23 $53.06 $53.95 $53.00 $53.66 $51.06 12,059,509
2017-10-20 $52.79 $53.50 $52.79 $53.06 $50.49 12,357,612
2017-10-19 $51.66 $52.80 $51.48 $52.69 $50.14 12,563,336
2017-10-18 $52.18 $52.40 $52.10 $52.30 $49.77 10,729,274
2017-10-17 $51.50 $52.04 $51.38 $52.00 $49.48 9,437,231
2017-10-16 $50.80 $51.41 $50.64 $51.37 $48.88 9,295,514
2017-10-13 $50.83 $51.07 $50.40 $50.98 $48.51 4,142,470
2017-10-12 $51.00 $51.12 $50.35 $50.83 $48.37 2,646,542
2017-10-11 $51.39 $51.52 $50.83 $51.03 $48.56 8,990,627
2017-10-10 $51.58 $51.82 $51.37 $51.53 $49.03 8,349,811
2017-10-09 $52.23 $52.30 $51.50 $51.52 $49.02 6,864,820
2017-10-06 $52.20 $52.46 $52.12 $52.42 $49.88 5,233,937
2017-10-05 $52.01 $52.32 $51.78 $52.18 $49.65 5,028,209
2017-10-04 $51.51 $52.13 $51.40 $52.08 $49.56 8,108,079
2017-10-03 $52.00 $52.05 $51.40 $51.47 $48.98 8,059,110
2017-10-02 $52.16 $52.21 $51.66 $51.87 $49.36 7,486,231
2017-09-29 $52.59 $52.82 $51.76 $51.85 $49.34 12,025,158
2017-09-28 $52.80 $53.03 $52.33 $52.63 $50.08 11,285,042
2017-09-27 $52.17 $52.69 $51.03 $52.67 $50.12 35,853,124
2017-09-26 $53.18 $53.97 $52.98 $53.70 $51.10 14,213,350
2017-09-25 $53.08 $53.56 $53.00 $53.23 $50.65 12,194,742
2017-09-22 $53.02 $53.61 $52.80 $53.24 $50.66 10,903,065
2017-09-21 $53.55 $53.64 $53.09 $53.19 $50.61 8,016,973
2017-09-20 $53.49 $53.64 $53.04 $53.56 $50.97 6,973,534
2017-09-19 $52.78 $54.05 $52.51 $53.33 $50.75 14,607,706
2017-09-18 $53.87 $54.16 $53.40 $53.50 $50.91 8,155,643
2017-09-15 $53.86 $54.06 $53.52 $53.87 $51.26 9,820,057
2017-09-14 $53.54 $53.89 $53.12 $53.73 $51.13 7,478,837
2017-09-13 $53.45 $53.64 $53.04 $53.52 $50.93 5,915,354
2017-09-12 $53.77 $54.09 $53.30 $53.40 $50.81 7,807,840
2017-09-11 $52.38 $53.13 $52.32 $53.03 $50.46 8,527,706
2017-09-08 $52.25 $52.51 $52.11 $52.20 $49.67 8,484,006
2017-09-07 $52.76 $52.85 $52.34 $52.39 $49.85 6,849,554
2017-09-06 $53.12 $53.34 $52.71 $52.76 $50.20 7,277,442
2017-09-05 $53.25 $53.47 $52.88 $53.01 $50.44 6,306,497
2017-09-01 $53.00 $53.45 $52.90 $53.36 $50.78 5,503,836
2017-08-31 $52.60 $52.98 $52.47 $52.81 $50.25 7,667,789
2017-08-30 $52.80 $52.96 $52.25 $52.56 $49.84 6,988,404
2017-08-29 $52.74 $52.88 $52.07 $52.73 $50.01 12,677,668
2017-08-28 $54.07 $54.43 $53.62 $53.73 $50.95 5,198,255
2017-08-25 $54.03 $54.20 $53.54 $53.90 $51.11 6,401,011
2017-08-24 $53.93 $53.97 $53.46 $53.84 $51.06 5,392,383
2017-08-23 $53.92 $54.08 $53.45 $53.61 $50.84 6,336,076
2017-08-22 $53.92 $54.41 $53.79 $54.13 $51.33 8,101,468
2017-08-21 $54.44 $54.44 $53.11 $53.61 $50.84 13,255,490
2017-08-18 $54.85 $55.42 $54.17 $54.95 $52.11 22,843,960
2017-08-17 $58.53 $58.74 $57.42 $57.46 $54.49 8,904,122
2017-08-16 $58.90 $59.05 $58.22 $58.54 $55.51 5,460,194
2017-08-15 $58.94 $59.01 $58.29 $58.56 $55.53 8,863,222
2017-08-14 $59.15 $60.00 $59.13 $59.78 $56.69 5,838,268
2017-08-11 $58.73 $59.27 $58.59 $58.97 $55.92 4,975,573
2017-08-10 $59.68 $59.69 $59.06 $59.07 $56.02 5,553,866
2017-08-09 $59.42 $59.97 $59.26 $59.90 $56.80 5,154,261
2017-08-08 $59.88 $60.12 $59.36 $59.46 $56.39 5,579,607
2017-08-07 $59.82 $60.10 $59.71 $59.79 $56.70 3,984,257
2017-08-04 $60.17 $60.34 $59.63 $59.76 $56.67 4,099,118
2017-08-03 $59.80 $60.53 $59.64 $60.14 $57.03 5,651,591
2017-08-02 $59.55 $59.95 $59.27 $59.79 $56.70 4,118,493
2017-08-01 $59.00 $59.94 $58.90 $59.84 $56.75 8,941,908
2017-07-31 $58.71 $59.12 $58.33 $59.05 $56.00 6,128,762
2017-07-28 $58.15 $58.74 $57.97 $58.67 $55.64 5,037,386
2017-07-27 $58.60 $58.68 $57.99 $58.15 $55.15 8,099,235
2017-07-26 $59.09 $59.13 $58.32 $58.36 $55.34 5,405,479
2017-07-25 $59.32 $59.52 $58.92 $59.39 $56.32 5,121,957
2017-07-24 $59.69 $59.77 $58.76 $58.95 $55.90 7,114,145
2017-07-21 $59.00 $60.00 $58.91 $59.95 $56.85 11,012,537
2017-07-20 $59.12 $59.59 $58.80 $59.10 $56.05 11,756,824
2017-07-19 $57.60 $57.88 $57.39 $57.77 $54.78 4,371,314
2017-07-18 $57.74 $58.08 $57.47 $57.65 $54.67 4,812,655
2017-07-17 $58.00 $58.35 $57.76 $57.79 $54.80 6,814,937
2017-07-14 $57.95 $58.21 $57.64 $58.00 $55.00 6,239,192
2017-07-13 $58.22 $58.58 $57.93 $57.94 $54.95 8,105,730
2017-07-12 $58.31 $58.75 $58.10 $58.22 $55.21 7,215,190
2017-07-11 $58.54 $58.93 $58.04 $58.18 $55.17 7,218,344
2017-07-10 $57.89 $58.81 $57.68 $58.73 $55.70 8,882,866
2017-07-07 $57.40 $58.08 $57.03 $57.98 $54.98 7,960,765
2017-07-06 $57.45 $57.72 $57.00 $57.16 $54.21 9,013,156
2017-07-05 $58.24 $58.29 $57.51 $57.56 $54.59 16,060,361
2017-07-03 $58.37 $59.01 $58.33 $58.65 $55.62 9,908,761
2017-06-30 $56.60 $59.71 $56.50 $59.00 $55.95 45,870,400
2017-06-29 $53.33 $53.63 $52.99 $53.17 $50.42 11,942,423
2017-06-28 $53.17 $53.61 $52.96 $53.36 $50.60 7,452,463
2017-06-27 $53.19 $53.26 $52.64 $52.95 $50.21 7,805,954
2017-06-26 $52.95 $53.57 $52.67 $53.28 $50.53 7,805,929
2017-06-23 $52.15 $52.92 $51.67 $52.85 $50.12 8,286,992
2017-06-22 $52.60 $52.62 $52.09 $52.40 $49.69 10,310,968
2017-06-21 $51.90 $52.69 $51.90 $52.59 $49.87 12,948,665
2017-06-20 $52.05 $52.13 $51.10 $51.56 $48.90 10,657,174
2017-06-19 $51.42 $52.22 $51.40 $52.02 $49.33 11,098,434
2017-06-16 $51.75 $51.84 $50.79 $51.10 $48.46 25,422,485
2017-06-15 $54.00 $54.05 $52.73 $52.90 $50.17 16,034,253
2017-06-14 $54.48 $54.67 $53.95 $54.66 $51.84 6,657,071
2017-06-13 $54.03 $54.66 $53.84 $54.31 $51.50 8,704,635
2017-06-12 $53.51 $54.25 $53.50 $54.03 $51.24 9,180,010
2017-06-09 $53.20 $53.47 $52.80 $53.46 $50.70 8,341,639
2017-06-08 $53.54 $54.14 $53.15 $53.20 $50.45 7,680,155
2017-06-07 $52.79 $53.36 $52.75 $53.23 $50.48 7,416,029
2017-06-06 $52.90 $53.10 $52.43 $52.48 $49.77 8,892,894
2017-06-05 $53.00 $53.23 $52.70 $53.01 $50.27 5,725,025
2017-06-02 $52.70 $53.01 $52.36 $52.98 $50.24 18,462,510
2017-06-01 $53.06 $53.30 $52.21 $52.30 $49.60 13,312,106
2017-05-31 $53.02 $53.28 $52.71 $52.99 $50.08 8,841,337
2017-05-30 $52.76 $53.02 $52.64 $52.92 $50.01 7,974,656
2017-05-26 $52.35 $52.76 $52.23 $52.59 $49.70 5,910,820
2017-05-25 $52.38 $52.59 $52.21 $52.35 $49.47 7,622,628
2017-05-24 $52.25 $52.30 $51.74 $52.01 $49.15 9,383,620
2017-05-23 $51.98 $52.63 $51.88 $52.20 $49.33 11,081,842
2017-05-22 $51.77 $51.96 $51.40 $51.57 $48.74 13,668,910
2017-05-19 $51.00 $52.11 $50.81 $51.77 $48.93 20,025,859
2017-05-18 $51.97 $52.08 $51.30 $51.68 $48.84 22,559,314
2017-05-17 $52.39 $52.87 $51.80 $51.80 $48.95 18,311,492
2017-05-16 $52.37 $53.38 $52.12 $52.78 $49.88 14,525,878
2017-05-15 $54.12 $54.20 $53.68 $53.77 $50.82 8,187,705
2017-05-12 $54.10 $54.39 $53.79 $54.20 $51.22 5,549,459
2017-05-11 $54.52 $54.52 $53.40 $54.24 $51.26 6,391,871
2017-05-10 $54.91 $55.06 $54.51 $54.56 $51.56 5,806,153
2017-05-09 $54.33 $55.08 $54.16 $54.89 $51.88 6,337,070
2017-05-08 $54.18 $54.51 $53.83 $54.30 $51.32 8,719,555
2017-05-05 $54.41 $54.50 $53.56 $53.95 $50.99 13,231,643
2017-05-04 $54.68 $54.83 $54.20 $54.47 $51.48 6,822,606
2017-05-03 $55.17 $55.30 $54.40 $54.53 $51.53 9,471,796
2017-05-02 $55.12 $55.16 $54.79 $55.07 $52.05 7,273,355
2017-05-01 $55.43 $55.45 $54.98 $54.99 $51.97 4,868,204
2017-04-28 $55.43 $55.53 $55.14 $55.41 $52.37 6,415,324
2017-04-27 $55.18 $55.57 $54.91 $55.47 $52.42 8,531,229
2017-04-26 $55.46 $55.84 $55.12 $55.16 $52.13 10,873,447
2017-04-25 $55.53 $55.77 $55.41 $55.45 $52.40 8,569,029
2017-04-24 $56.14 $56.21 $55.47 $55.47 $52.42 10,777,733
2017-04-21 $56.29 $56.38 $55.68 $55.85 $52.78 6,055,624
2017-04-20 $55.96 $56.69 $55.88 $56.40 $53.30 6,867,130
2017-04-19 $56.16 $56.22 $55.74 $55.86 $52.79 5,947,674
2017-04-18 $56.02 $56.42 $55.80 $56.11 $53.03 5,651,118
2017-04-17 $55.32 $56.34 $55.25 $56.24 $53.15 7,688,742
2017-04-13 $55.41 $55.60 $55.26 $55.34 $52.30 5,282,110
2017-04-12 $54.66 $55.62 $54.50 $55.57 $52.52 8,504,108
2017-04-11 $54.95 $55.07 $54.55 $54.92 $51.90 4,348,643
2017-04-10 $55.00 $55.33 $54.72 $54.90 $51.88 5,472,680
2017-04-07 $55.10 $55.24 $54.77 $55.11 $52.08 6,078,250
2017-04-06 $55.07 $55.94 $54.94 $55.14 $52.11 6,692,225
2017-04-05 $54.97 $55.80 $54.50 $54.98 $51.96 7,722,093
2017-04-04 $55.15 $55.30 $54.83 $55.04 $52.02 8,843,216
2017-04-03 $55.74 $55.80 $55.15 $55.56 $52.51 7,088,088
2017-03-31 $56.00 $56.03 $55.65 $55.73 $52.67 5,905,639
2017-03-30 $56.48 $56.60 $55.81 $56.04 $52.96 7,210,468
2017-03-29 $56.41 $57.10 $56.35 $56.68 $53.57 7,456,208
2017-03-28 $55.99 $56.78 $55.79 $56.62 $53.51 7,823,943
2017-03-27 $55.64 $56.25 $55.54 $55.93 $52.86 8,663,611
2017-03-24 $55.29 $56.64 $55.12 $56.36 $53.26 14,438,573
2017-03-23 $54.61 $55.55 $54.52 $55.37 $52.33 23,848,344
2017-03-22 $54.76 $55.00 $53.76 $53.92 $50.96 374,134
2017-03-21 $58.78 $59.00 $57.72 $58.01 $54.82 15,269,827
2017-03-20 $58.00 $58.81 $57.96 $58.68 $55.46 13,352,530
2017-03-17 $57.77 $57.89 $57.31 $57.80 $54.63 10,791,471
2017-03-16 $57.43 $57.72 $56.83 $57.60 $54.44 9,894,955
2017-03-15 $57.63 $57.99 $56.75 $57.66 $54.49 10,067,524
2017-03-14 $56.87 $58.01 $56.72 $57.28 $54.13 9,286,917
2017-03-13 $56.40 $56.82 $56.11 $56.67 $53.56 7,235,882
2017-03-10 $56.49 $56.99 $56.26 $56.43 $53.33 8,882,395
2017-03-09 $56.61 $56.66 $56.09 $56.36 $53.26 6,165,660
2017-03-08 $56.94 $56.94 $56.31 $56.51 $53.41 7,604,792
2017-03-07 $56.71 $56.99 $56.02 $56.55 $53.44 7,124,367
2017-03-06 $56.70 $56.93 $56.53 $56.77 $53.65 6,896,754
2017-03-03 $57.63 $57.65 $56.51 $56.70 $53.59 9,192,475
2017-03-02 $57.90 $58.25 $57.65 $57.80 $54.63 6,436,688
2017-03-01 $57.86 $58.03 $57.33 $57.95 $54.60 8,558,904
2017-02-28 $57.37 $57.55 $56.86 $57.16 $53.85 7,951,164
2017-02-27 $57.65 $57.83 $57.35 $57.69 $54.35 4,375,503
2017-02-24 $57.39 $58.42 $57.07 $57.86 $54.51 9,684,155
2017-02-23 $58.11 $58.40 $57.27 $57.39 $54.07 12,316,307
2017-02-22 $57.48 $58.38 $57.36 $58.24 $54.87 10,914,088
2017-02-21 $56.38 $57.45 $56.20 $57.36 $54.04 10,955,030
2017-02-17 $56.12 $56.80 $55.86 $56.75 $53.47 12,637,733
2017-02-16 $56.88 $56.92 $56.10 $56.29 $53.03 8,374,192
2017-02-15 $56.29 $56.76 $56.21 $56.64 $53.36 6,651,971
2017-02-14 $55.92 $56.69 $55.83 $56.45 $53.18 8,891,430
2017-02-13 $56.17 $56.34 $55.75 $56.09 $52.84 7,679,800
2017-02-10 $55.63 $56.47 $55.63 $56.22 $52.97 14,973,383
2017-02-09 $53.93 $55.70 $53.93 $55.31 $52.11 14,345,385
2017-02-08 $52.74 $53.94 $52.70 $53.88 $50.76 9,280,934
2017-02-07 $53.07 $53.28 $52.67 $52.81 $49.75 6,446,876
2017-02-06 $52.09 $52.80 $52.05 $52.80 $49.74 7,354,956
2017-02-03 $52.62 $52.81 $52.25 $52.36 $49.33 8,850,413
2017-02-02 $53.00 $53.01 $52.48 $52.80 $49.74 7,874,179
2017-02-01 $52.98 $53.26 $52.61 $53.02 $49.95 8,810,837
2017-01-31 $51.68 $52.90 $51.63 $52.90 $49.84 12,284,427
2017-01-30 $52.78 $53.22 $52.41 $53.08 $50.01 9,770,223
2017-01-27 $53.68 $54.08 $53.03 $53.19 $50.11 7,361,878
2017-01-26 $54.11 $54.12 $53.36 $53.65 $50.55 6,201,845
2017-01-25 $53.73 $54.12 $53.69 $53.86 $50.74 6,675,011
2017-01-24 $53.02 $53.57 $52.99 $53.45 $50.36 6,321,310
2017-01-23 $53.02 $53.26 $52.72 $53.24 $50.16 7,025,695
2017-01-20 $53.22 $53.35 $52.90 $53.20 $50.12 7,860,847
2017-01-19 $53.84 $53.94 $52.89 $52.93 $49.87 8,320,612
2017-01-18 $53.86 $53.89 $52.86 $53.27 $50.19 6,742,444
2017-01-17 $53.40 $53.95 $53.01 $53.65 $50.55 9,888,451
2017-01-13 $52.59 $52.93 $52.23 $52.92 $49.86 6,694,067
2017-01-12 $52.51 $52.69 $52.16 $52.40 $49.37 7,368,654
2017-01-11 $53.12 $53.29 $52.67 $52.69 $49.64 8,208,307
2017-01-10 $53.55 $53.73 $53.11 $53.11 $50.04 8,041,852
2017-01-09 $53.96 $53.99 $53.22 $53.38 $50.29 8,835,265
2017-01-06 $53.09 $54.09 $52.98 $53.91 $50.79 12,532,449
2017-01-05 $52.92 $53.10 $52.44 $53.06 $49.99 8,682,151
2017-01-04 $52.23 $53.35 $52.09 $53.07 $50.00 13,757,598
2017-01-03 $51.99 $52.50 $51.77 $51.98 $48.97 13,295,607
2016-12-30 $51.10 $51.33 $50.70 $50.83 $47.89 7,383,674
2016-12-29 $51.00 $51.24 $50.88 $51.06 $48.11 4,680,840
2016-12-28 $51.31 $51.50 $50.87 $51.02 $48.07 6,317,326
2016-12-27 $51.80 $52.25 $51.20 $51.29 $48.32 8,173,721
2016-12-23 $51.99 $52.35 $51.67 $51.91 $48.91 9,359,109
2016-12-22 $52.80 $53.00 $52.03 $52.14 $49.12 11,798,868
2016-12-21 $52.90 $53.35 $51.55 $52.30 $49.27 23,233,072
2016-12-20 $51.06 $51.99 $50.75 $51.79 $48.79 15,984,083
2016-12-19 $50.91 $51.36 $50.48 $50.85 $47.91 9,449,595
2016-12-16 $51.60 $51.64 $50.67 $50.92 $47.97 13,975,949
2016-12-15 $52.00 $52.04 $51.09 $51.29 $48.32 9,567,532
2016-12-14 $52.24 $52.34 $51.59 $51.79 $48.79 8,012,409
2016-12-13 $51.83 $53.22 $51.83 $52.30 $49.27 11,442,327
2016-12-12 $51.50 $51.90 $50.94 $51.54 $48.56 11,459,410
2016-12-09 $51.76 $51.97 $51.50 $51.72 $48.73 5,869,828
2016-12-08 $52.15 $52.47 $51.45 $51.55 $48.57 9,258,990
2016-12-07 $50.79 $52.25 $50.60 $52.10 $49.09 10,412,638
2016-12-06 $50.83 $51.10 $50.26 $50.57 $47.64 12,496,332
2016-12-05 $50.80 $52.27 $50.70 $51.85 $48.85 12,031,170
2016-12-02 $50.26 $50.68 $50.11 $50.46 $47.54 6,933,124
2016-12-01 $50.11 $51.25 $50.06 $50.65 $47.72 7,609,735
2016-11-30 $50.52 $50.81 $50.07 $50.07 $47.01 8,198,261
2016-11-29 $51.20 $51.37 $50.57 $50.63 $47.53 6,065,482
2016-11-28 $51.44 $51.44 $50.61 $51.01 $47.89 8,602,118
2016-11-25 $51.68 $51.74 $51.35 $51.52 $48.37 2,736,767
2016-11-23 $51.71 $51.85 $51.20 $51.34 $48.20 4,148,848
2016-11-22 $51.47 $51.75 $51.05 $51.71 $48.55 5,228,142
2016-11-21 $51.00 $51.42 $50.95 $51.28 $48.14 5,357,204
2016-11-18 $51.39 $51.89 $50.96 $51.10 $47.97 7,461,602
2016-11-17 $50.94 $51.67 $50.72 $51.59 $48.43 7,670,420
2016-11-16 $50.00 $50.80 $49.95 $50.68 $47.58 6,663,156
2016-11-15 $50.46 $50.64 $49.75 $50.13 $47.06 9,299,754
2016-11-14 $51.18 $51.19 $50.21 $50.21 $47.14 8,063,943
2016-11-11 $50.22 $50.85 $50.18 $50.77 $47.66 6,300,607
2016-11-10 $51.29 $51.37 $50.33 $50.39 $47.31 12,316,075
2016-11-09 $50.07 $51.27 $49.80 $51.12 $47.99 9,058,575
2016-11-08 $51.10 $51.49 $50.95 $51.08 $47.95 8,109,896
2016-11-07 $50.48 $50.93 $50.28 $50.91 $47.79 8,358,692
2016-11-04 $49.80 $50.45 $49.76 $49.96 $46.90 9,925,046
2016-11-03 $49.98 $50.00 $49.31 $49.73 $46.69 7,654,517
2016-11-02 $49.24 $50.27 $49.01 $49.72 $46.68 10,775,309
2016-11-01 $50.50 $50.51 $49.14 $49.62 $46.58 14,100,226
2016-10-31 $50.88 $51.15 $50.00 $50.18 $47.11 17,930,682
2016-10-28 $52.12 $52.50 $51.79 $52.02 $48.84 9,096,719
2016-10-27 $52.34 $52.34 $51.69 $51.89 $48.71 7,939,188
2016-10-26 $50.95 $52.27 $50.90 $51.97 $48.79 12,386,745
2016-10-25 $50.97 $51.44 $50.71 $51.05 $47.93 14,974,601
2016-10-24 $52.16 $52.29 $51.83 $51.87 $48.70 7,576,134
2016-10-21 $51.74 $51.87 $51.25 $51.77 $48.60 9,161,003
2016-10-20 $51.77 $52.36 $51.69 $51.89 $48.71 6,588,374
2016-10-19 $51.34 $51.84 $51.14 $51.80 $48.63 6,998,963
2016-10-18 $51.30 $51.66 $51.19 $51.22 $48.09 6,805,166
2016-10-17 $51.65 $51.75 $50.96 $51.03 $47.91 7,904,002
2016-10-14 $52.38 $52.50 $51.62 $51.62 $48.46 7,132,404
2016-10-13 $52.12 $52.32 $51.50 $52.03 $48.85 8,425,755
2016-10-12 $52.01 $52.71 $51.80 $52.44 $49.23 9,300,662
2016-10-11 $51.95 $52.25 $51.52 $51.82 $48.65 9,203,523
2016-10-10 $52.13 $52.25 $51.77 $51.79 $48.62 5,469,323
2016-10-07 $52.42 $52.46 $51.68 $51.79 $48.62 8,404,624
2016-10-06 $52.20 $52.33 $51.97 $52.03 $48.85 9,391,223
2016-10-05 $52.15 $52.64 $52.10 $52.12 $48.93 7,244,125
2016-10-04 $52.90 $53.06 $52.08 $52.14 $48.95 10,737,412
2016-10-03 $52.54 $53.00 $52.42 $52.67 $49.45 7,632,493
2016-09-30 $52.57 $53.06 $52.28 $52.65 $49.43 12,879,656
2016-09-29 $52.92 $53.58 $52.12 $52.16 $48.97 16,992,033
2016-09-28 $54.60 $55.00 $52.80 $53.25 $49.99 33,208,613
2016-09-27 $54.25 $55.54 $53.90 $55.34 $51.95 17,945,212
2016-09-26 $54.80 $55.00 $54.08 $54.40 $51.07 11,627,947
2016-09-23 $55.02 $55.71 $54.91 $55.15 $51.77 8,921,382
2016-09-22 $55.47 $55.98 $55.24 $55.41 $52.02 8,051,818
2016-09-21 $55.02 $55.38 $54.61 $55.34 $51.95 8,041,695
2016-09-20 $55.26 $55.44 $54.76 $54.87 $51.51 8,562,999
2016-09-19 $55.38 $55.47 $54.93 $54.95 $51.59 7,671,328
2016-09-16 $55.24 $55.36 $55.05 $55.18 $51.80 11,664,961
2016-09-15 $55.00 $55.54 $54.81 $55.47 $52.08 6,316,151
2016-09-14 $55.16 $55.56 $54.93 $55.13 $51.76 7,621,197
2016-09-13 $55.86 $55.94 $55.12 $55.37 $51.98 7,359,422
2016-09-12 $55.00 $56.12 $54.95 $56.01 $52.58 7,470,941
2016-09-09 $55.88 $56.00 $55.27 $55.33 $51.94 11,310,403
2016-09-08 $56.88 $57.27 $56.11 $56.17 $52.73 12,741,924
2016-09-07 $57.48 $57.78 $57.01 $57.72 $54.19 7,536,144
2016-09-06 $58.25 $58.38 $57.21 $57.41 $53.90 9,771,551
2016-09-02 $58.63 $59.18 $57.99 $58.02 $54.47 6,933,123
2016-09-01 $57.67 $58.55 $57.53 $58.54 $54.96 8,224,952
2016-08-31 $57.86 $58.28 $57.19 $57.64 $53.97 7,723,638
2016-08-30 $58.46 $58.76 $57.85 $58.00 $54.30 6,344,565
2016-08-29 $59.20 $59.25 $58.53 $58.63 $54.89 5,830,727
2016-08-26 $58.57 $59.20 $58.30 $59.00 $55.24 9,994,300
2016-08-25 $60.01 $60.15 $59.03 $59.24 $55.46 8,713,898
2016-08-24 $59.89 $60.33 $59.72 $60.22 $56.38 11,369,922
2016-08-23 $58.80 $59.80 $58.80 $59.62 $55.82 8,218,389
2016-08-22 $58.82 $59.46 $58.65 $58.66 $54.92 8,265,962
2016-08-19 $57.40 $59.14 $57.25 $58.90 $55.14 15,985,926
2016-08-18 $56.99 $57.46 $56.90 $57.21 $53.56 6,043,620
2016-08-17 $56.87 $56.97 $56.54 $56.86 $53.23 7,340,338
2016-08-16 $56.80 $57.04 $56.42 $56.88 $53.25 4,901,794
2016-08-15 $56.65 $57.06 $56.62 $56.77 $53.15 4,836,335
2016-08-12 $56.70 $56.76 $56.13 $56.45 $52.85 5,393,054
2016-08-11 $55.63 $56.89 $55.48 $56.73 $53.11 9,539,467
2016-08-10 $55.95 $56.18 $55.07 $55.13 $51.62 6,881,449
2016-08-09 $56.08 $56.24 $55.69 $55.77 $52.21 8,044,357
2016-08-08 $56.13 $56.39 $55.68 $55.98 $52.41 6,306,977
2016-08-05 $55.32 $56.06 $55.17 $55.85 $52.29 7,512,502
2016-08-04 $54.96 $55.57 $54.65 $54.79 $51.30 8,677,755
2016-08-03 $54.55 $55.19 $54.28 $54.75 $51.26 9,686,277
2016-08-02 $55.23 $55.28 $54.78 $54.92 $51.42 7,145,600
2016-08-01 $55.73 $55.87 $55.30 $55.41 $51.88 6,268,325
2016-07-29 $55.27 $55.66 $55.21 $55.50 $51.96 6,353,014
2016-07-28 $55.59 $55.81 $54.98 $55.45 $51.91 9,574,064
2016-07-27 $56.50 $57.00 $55.47 $55.79 $52.23 10,295,057
2016-07-26 $57.20 $57.87 $56.25 $56.37 $52.78 8,545,448
2016-07-25 $56.87 $57.15 $56.46 $57.14 $53.50 7,256,091
2016-07-22 $56.82 $56.96 $56.43 $56.73 $53.11 8,614,746
2016-07-21 $57.99 $58.03 $56.57 $56.99 $53.36 8,316,152
2016-07-20 $57.99 $58.10 $57.74 $57.76 $54.08 5,872,418
2016-07-19 $57.46 $57.77 $57.15 $57.76 $54.08 7,442,596
2016-07-18 $58.00 $58.16 $57.74 $57.74 $54.06 6,478,026
2016-07-15 $58.59 $58.87 $57.87 $57.87 $54.18 9,214,367
2016-07-14 $58.30 $58.60 $58.15 $58.49 $54.76 7,487,317
2016-07-13 $58.18 $58.44 $57.73 $57.99 $54.29 9,126,169
2016-07-12 $57.09 $58.20 $57.07 $58.06 $54.36 11,164,218
2016-07-11 $56.83 $57.23 $56.71 $56.83 $53.21 8,120,921
2016-07-08 $56.10 $56.82 $56.09 $56.72 $53.10 8,645,942
2016-07-07 $55.80 $55.98 $55.56 $55.92 $52.35 6,947,979
2016-07-06 $54.88 $55.81 $54.82 $55.80 $52.24 7,863,271
2016-07-05 $55.34 $55.91 $55.01 $55.20 $51.68 10,255,124
2016-07-01 $55.07 $55.81 $54.91 $55.61 $52.06 9,284,512
2016-06-30 $55.29 $55.43 $54.60 $55.20 $51.68 17,350,521
2016-06-29 $54.50 $55.14 $52.89 $55.13 $51.62 36,084,771
2016-06-28 $52.04 $53.20 $51.57 $53.09 $49.71 20,742,440
2016-06-27 $52.00 $52.52 $51.48 $51.89 $48.58 15,374,062
2016-06-24 $52.36 $53.36 $52.18 $52.59 $49.24 18,479,149
2016-06-23 $55.11 $55.18 $53.95 $54.12 $50.67 11,214,368
2016-06-22 $55.00 $55.14 $54.53 $54.57 $51.09 7,018,546
2016-06-21 $54.46 $55.09 $54.44 $54.77 $51.28 7,918,112
2016-06-20 $54.23 $55.15 $54.23 $54.36 $50.89 8,429,371
2016-06-17 $53.45 $53.87 $53.16 $53.71 $50.29 11,007,105
2016-06-16 $53.54 $53.64 $52.94 $53.47 $50.06 14,453,465
2016-06-15 $54.24 $55.06 $54.24 $54.31 $50.85 7,498,346
2016-06-14 $54.58 $54.94 $54.08 $54.12 $50.67 9,585,498
2016-06-13 $55.00 $55.64 $54.88 $54.91 $51.41 8,582,081
2016-06-10 $54.64 $55.36 $54.55 $55.11 $51.60 12,183,598
2016-06-09 $54.11 $55.05 $53.88 $54.94 $51.44 11,609,694
2016-06-08 $53.83 $54.34 $53.66 $54.12 $50.67 12,068,525
2016-06-07 $54.16 $54.35 $53.55 $53.55 $50.14 13,333,980
2016-06-06 $53.77 $54.54 $53.69 $54.30 $50.84 13,808,032
2016-06-03 $54.29 $54.57 $53.40 $53.45 $50.04 17,263,662
2016-06-02 $54.22 $54.67 $54.22 $54.53 $51.05 13,901,685
2016-06-01 $53.33 $55.04 $52.92 $54.93 $51.28 28,407,987
2016-05-31 $56.41 $56.47 $55.17 $55.22 $51.55 14,232,353
2016-05-27 $56.17 $56.53 $55.98 $56.19 $52.45 8,525,832
2016-05-26 $56.05 $56.36 $55.60 $55.84 $52.13 9,061,988
2016-05-25 $56.47 $56.69 $55.77 $55.99 $52.27 9,921,707
2016-05-24 $56.05 $56.77 $55.86 $56.59 $52.83 11,098,417
2016-05-23 $56.60 $56.97 $55.95 $55.99 $52.27 7,780,429
2016-05-20 $55.88 $57.06 $55.41 $56.48 $52.72 13,601,445
2016-05-19 $55.82 $57.30 $55.67 $57.04 $53.25 9,376,468
2016-05-18 $56.76 $56.87 $55.67 $56.12 $52.39 11,532,822
2016-05-17 $57.15 $57.38 $56.65 $57.10 $53.30 7,620,685
2016-05-16 $57.27 $57.53 $56.63 $57.14 $53.34 8,045,888
2016-05-13 $57.74 $58.12 $57.28 $57.31 $53.50 7,392,232
2016-05-12 $57.52 $58.34 $57.31 $57.99 $54.13 8,083,244
2016-05-11 $58.50 $58.68 $56.85 $57.01 $53.22 12,821,995
2016-05-10 $58.61 $59.99 $58.61 $59.20 $55.26 7,598,153
2016-05-09 $58.59 $59.19 $58.45 $58.72 $54.82 5,604,923
2016-05-06 $58.16 $58.44 $57.38 $58.43 $54.54 7,307,951
2016-05-05 $58.94 $58.98 $58.00 $58.19 $54.32 7,845,599
2016-05-04 $59.23 $59.96 $58.82 $59.11 $55.18 8,062,777
2016-05-03 $59.24 $59.85 $59.03 $59.52 $55.56 8,061,253
2016-05-02 $59.09 $59.75 $58.99 $59.59 $55.63 8,647,783
2016-04-29 $58.41 $59.09 $58.10 $58.94 $55.02 8,178,624
2016-04-28 $58.95 $59.89 $58.42 $58.54 $54.65 6,027,460
2016-04-27 $59.63 $59.73 $58.63 $59.27 $55.33 8,093,578
2016-04-26 $59.31 $59.97 $59.27 $59.54 $55.58 5,581,020
2016-04-25 $59.34 $59.42 $58.76 $59.21 $55.27 6,117,737
2016-04-22 $60.18 $60.22 $58.97 $59.43 $55.48 8,294,324
2016-04-21 $60.53 $60.53 $59.71 $60.08 $56.08 7,155,698
2016-04-20 $59.43 $60.24 $59.43 $59.62 $55.66 7,177,408
2016-04-19 $59.96 $59.99 $59.33 $59.56 $55.60 6,593,404
2016-04-18 $59.38 $60.00 $59.38 $59.57 $55.61 6,075,901
2016-04-15 $59.02 $59.59 $58.39 $59.50 $55.54 7,651,165
2016-04-14 $59.71 $60.34 $59.44 $59.49 $55.53 7,785,128
2016-04-13 $59.02 $59.95 $58.83 $59.58 $55.62 10,628,662
2016-04-12 $58.00 $58.62 $56.89 $58.55 $54.66 12,471,043
2016-04-11 $59.73 $59.78 $57.82 $57.92 $54.07 12,592,996
2016-04-08 $60.49 $60.56 $59.32 $59.42 $55.47 8,760,503
2016-04-07 $59.79 $60.58 $59.71 $60.30 $56.29 7,092,447
2016-04-06 $59.60 $60.68 $59.19 $60.31 $56.30 10,200,914
2016-04-05 $59.62 $60.17 $59.44 $59.67 $55.70 7,553,879
2016-04-04 $61.73 $61.85 $59.42 $59.97 $55.98 16,522,261
2016-04-01 $61.22 $61.82 $61.15 $61.59 $57.49 7,555,022
2016-03-31 $61.99 $62.64 $61.31 $61.47 $57.38 8,257,617
2016-03-30 $61.77 $62.41 $61.77 $62.04 $57.91 7,859,032
2016-03-29 $61.26 $61.90 $61.25 $61.49 $57.40 7,837,765
2016-03-28 $61.58 $61.98 $61.25 $61.34 $57.26 7,898,843
2016-03-24 $62.06 $62.14 $61.12 $61.65 $57.55 12,228,762
2016-03-23 $61.33 $63.45 $61.15 $62.44 $58.29 26,980,673
2016-03-22 $64.83 $65.44 $64.17 $64.90 $60.58 17,966,998
2016-03-21 $63.55 $65.29 $63.40 $64.72 $60.42 13,615,001
2016-03-18 $63.55 $63.98 $62.85 $62.99 $58.80 13,191,259
2016-03-17 $61.76 $63.38 $61.74 $63.18 $58.98 9,924,755
2016-03-16 $61.47 $62.23 $61.29 $61.86 $57.75 7,018,279
2016-03-15 $60.50 $61.75 $60.36 $61.40 $57.32 6,188,824
2016-03-14 $60.19 $61.33 $60.10 $60.81 $56.77 7,090,309
2016-03-11 $59.13 $60.44 $59.13 $60.08 $56.08 8,833,870
2016-03-10 $58.70 $59.04 $57.97 $58.88 $54.96 9,402,476
2016-03-09 $59.58 $59.62 $57.95 $58.33 $54.45 12,766,345
2016-03-08 $59.03 $60.60 $58.71 $59.81 $55.83 9,280,816
2016-03-07 $61.07 $61.14 $58.79 $59.25 $55.31 12,826,402
2016-03-04 $61.42 $61.54 $60.38 $61.26 $57.19 7,278,926
2016-03-03 $62.05 $62.20 $60.92 $61.47 $57.38 7,923,962
2016-03-02 $62.52 $62.89 $61.50 $62.22 $57.93 8,465,815
2016-03-01 $61.97 $63.10 $61.75 $62.92 $58.58 7,433,722
2016-02-29 $62.46 $62.68 $61.58 $61.59 $57.35 7,716,217
2016-02-26 $62.64 $63.49 $62.47 $62.60 $58.29 8,895,227
2016-02-25 $60.68 $62.38 $60.63 $62.38 $58.08 8,523,728
2016-02-24 $59.74 $60.70 $59.20 $60.40 $56.24 10,390,788
2016-02-23 $60.26 $60.74 $59.89 $60.21 $56.06 7,504,589
2016-02-22 $59.65 $60.48 $59.26 $60.17 $56.02 11,523,396
2016-02-19 $58.50 $59.31 $57.63 $59.31 $55.22 10,079,486
2016-02-18 $58.17 $58.96 $57.98 $58.60 $54.56 9,658,603
2016-02-17 $58.60 $58.60 $57.10 $58.17 $54.16 10,332,598
2016-02-16 $57.57 $58.00 $56.82 $57.79 $53.81 8,056,644
2016-02-12 $57.37 $57.45 $55.50 $56.42 $52.53 10,229,487
2016-02-11 $56.46 $56.91 $55.39 $56.00 $52.14 13,089,817
2016-02-10 $56.54 $58.18 $55.93 $57.41 $53.45 13,375,355
2016-02-09 $54.50 $56.62 $54.28 $55.68 $51.84 10,915,445
2016-02-08 $56.10 $56.21 $53.64 $55.04 $51.25 21,213,999
2016-02-05 $59.76 $59.84 $56.98 $57.17 $53.23 14,414,212
2016-02-04 $62.02 $62.16 $59.99 $60.17 $56.02 10,455,614
2016-02-03 $62.88 $62.90 $61.30 $62.49 $58.18 7,213,516
2016-02-02 $63.02 $63.50 $62.31 $62.55 $58.24 9,458,479
2016-02-01 $61.75 $63.47 $61.70 $63.16 $58.81 8,247,137
2016-01-29 $61.20 $62.16 $61.20 $62.01 $57.74 10,475,094
2016-01-28 $60.32 $61.60 $59.98 $61.20 $56.98 10,205,839
2016-01-27 $60.96 $61.10 $59.20 $59.58 $55.47 8,592,600
2016-01-26 $60.49 $61.37 $60.27 $61.11 $56.90 8,004,590
2016-01-25 $61.09 $61.30 $60.62 $60.70 $56.52 10,383,323
2016-01-22 $61.29 $61.47 $60.59 $60.88 $56.68 8,427,350
2016-01-21 $59.08 $61.16 $59.06 $60.56 $56.39 16,120,099
2016-01-20 $57.25 $59.59 $56.75 $59.04 $54.97 16,233,497
2016-01-19 $58.19 $59.07 $57.67 $58.32 $54.30 9,923,509
2016-01-15 $56.93 $58.14 $56.59 $57.56 $53.59 12,208,075
2016-01-14 $59.00 $59.35 $57.28 $58.51 $54.48 9,987,696
2016-01-13 $60.53 $60.53 $58.67 $58.78 $54.73 9,944,268
2016-01-12 $60.35 $60.82 $59.57 $59.94 $55.81 8,291,497
2016-01-11 $58.97 $60.04 $58.54 $59.55 $55.45 12,824,098
2016-01-08 $60.06 $60.79 $58.66 $58.87 $54.81 11,177,517
2016-01-07 $60.39 $61.26 $59.78 $59.85 $55.73 10,875,987
2016-01-06 $61.30 $62.04 $61.15 $61.49 $57.25 6,550,841
2016-01-05 $61.72 $62.59 $61.72 $62.38 $58.08 9,220,223
2016-01-04 $61.11 $61.91 $60.86 $61.52 $57.28 11,625,862
2015-12-31 $63.15 $63.17 $62.50 $62.50 $58.19 6,452,574
2015-12-30 $64.36 $64.40 $63.17 $63.25 $58.89 5,815,007
2015-12-29 $64.31 $64.48 $64.02 $64.26 $59.83 6,708,558
2015-12-28 $63.21 $63.88 $62.80 $63.81 $59.41 8,785,445
2015-12-24 $64.55 $64.73 $62.15 $63.18 $58.83 13,890,843
2015-12-23 $136.24 $136.39 $127.82 $128.71 $59.92 57,296,316
2015-12-22 $131.48 $131.85 $129.82 $131.85 $61.38 17,130,832
2015-12-21 $129.68 $130.31 $128.61 $129.80 $60.43 8,965,852
2015-12-18 $129.73 $130.53 $128.37 $128.52 $59.83 13,770,588
2015-12-17 $131.70 $131.85 $130.07 $130.22 $60.62 7,400,800
2015-12-16 $129.37 $131.20 $128.82 $130.93 $60.95 7,542,008
2015-12-15 $129.60 $130.00 $128.35 $128.61 $59.87 6,869,524
2015-12-14 $126.63 $128.33 $126.12 $127.86 $59.52 7,988,728
2015-12-11 $127.62 $127.74 $125.67 $126.29 $58.79 8,275,224
2015-12-10 $128.72 $129.64 $128.01 $128.64 $59.89 5,682,412
2015-12-09 $130.76 $131.54 $127.74 $128.84 $59.98 7,442,890
2015-12-08 $130.87 $132.74 $130.43 $131.70 $61.31 5,605,210
2015-12-07 $132.75 $132.90 $130.61 $131.60 $61.27 6,186,966
2015-12-04 $129.80 $132.92 $129.80 $132.33 $61.46 7,401,790
2015-12-03 $133.11 $133.36 $129.00 $129.12 $59.96 10,645,588
2015-12-02 $132.85 $133.22 $132.10 $132.65 $61.60 7,964,910
2015-12-01 $132.12 $133.42 $131.92 $133.31 $61.91 6,855,164
2015-11-30 $133.93 $134.19 $131.64 $132.28 $61.43 8,735,428
2015-11-27 $134.92 $135.30 $133.33 $134.33 $62.38 4,528,234
2015-11-25 $133.08 $134.55 $133.03 $134.13 $62.29 6,988,392
2015-11-24 $131.63 $132.98 $131.26 $132.51 $61.54 5,311,502
2015-11-23 $132.82 $133.00 $131.78 $132.46 $61.52 7,134,822
2015-11-20 $132.07 $132.80 $130.48 $132.65 $61.60 19,058,976
2015-11-19 $126.26 $126.99 $125.38 $125.78 $58.41 8,532,694
2015-11-18 $123.04 $126.03 $122.66 $125.78 $58.41 10,596,208
2015-11-17 $123.05 $123.60 $120.42 $122.58 $56.93 10,581,226
2015-11-16 $121.80 $123.48 $121.34 $123.46 $57.34 9,145,372
2015-11-13 $125.08 $125.22 $121.15 $121.86 $56.59 16,365,582
2015-11-12 $127.00 $128.00 $125.41 $125.98 $58.51 9,385,330
2015-11-11 $130.28 $130.59 $127.28 $127.42 $59.18 8,578,050
2015-11-10 $130.09 $130.69 $129.53 $130.00 $60.37 5,287,416
2015-11-09 $131.25 $131.42 $129.27 $130.48 $60.60 6,180,394
2015-11-06 $131.60 $132.94 $131.36 $131.78 $61.20 4,837,624
2015-11-05 $131.18 $132.44 $130.46 $131.86 $61.24 5,068,298
2015-11-04 $131.39 $131.87 $129.88 $130.36 $60.54 5,190,268
2015-11-03 $131.24 $131.70 $130.68 $131.40 $61.02 5,491,644
2015-11-02 $131.73 $132.00 $129.46 $131.19 $60.93 6,122,910
2015-10-30 $131.55 $131.62 $130.07 $131.03 $60.85 7,230,828
2015-10-29 $130.68 $131.47 $129.96 $131.12 $60.89 4,958,976
2015-10-28 $131.72 $132.05 $129.93 $131.29 $60.97 7,091,106
2015-10-27 $131.00 $131.24 $129.66 $130.82 $60.75 6,149,640
2015-10-26 $130.27 $132.23 $130.27 $131.38 $61.01 6,882,718
2015-10-23 $133.07 $133.20 $128.91 $130.53 $60.62 10,517,736
2015-10-22 $132.87 $133.45 $130.58 $132.41 $61.49 9,294,706
2015-10-21 $132.65 $133.22 $131.83 $132.47 $61.52 5,505,320
2015-10-20 $133.05 $133.36 $131.97 $132.37 $61.47 9,104,196
2015-10-19 $131.71 $133.52 $131.11 $133.21 $61.86 12,587,856
2015-10-16 $129.50 $130.59 $128.87 $130.47 $60.59 9,321,290
2015-10-15 $127.22 $129.17 $126.96 $128.79 $59.81 10,764,798
2015-10-14 $125.99 $126.61 $125.39 $125.84 $58.44 6,508,958
2015-10-13 $126.00 $126.54 $125.59 $125.81 $58.43 6,355,354
2015-10-12 $125.20 $127.10 $125.02 $126.43 $58.72 5,448,910
2015-10-09 $124.56 $125.34 $124.09 $124.94 $58.02 6,940,522
2015-10-08 $122.92 $125.24 $122.67 $124.91 $58.01 7,622,644
2015-10-07 $123.61 $124.45 $121.00 $122.10 $56.70 10,222,880
2015-10-06 $124.27 $124.80 $122.59 $123.19 $57.21 7,665,082
2015-10-05 $125.84 $126.49 $124.09 $124.27 $57.71 9,647,020
2015-10-02 $122.09 $125.21 $121.56 $125.21 $58.15 9,113,996
2015-10-01 $123.16 $123.94 $121.28 $123.83 $57.51 8,991,490
2015-09-30 $120.74 $123.12 $120.74 $122.97 $57.11 9,386,460
2015-09-29 $122.00 $122.09 $119.05 $119.67 $55.58 14,413,814
2015-09-28 $124.50 $124.76 $120.85 $122.14 $56.72 16,422,972
2015-09-25 $123.13 $125.95 $122.70 $125.00 $58.05 36,965,160
2015-09-24 $114.30 $115.15 $113.50 $114.79 $53.31 14,241,020
2015-09-23 $115.97 $116.60 $115.20 $115.43 $53.61 9,055,706
2015-09-22 $115.25 $116.16 $114.38 $115.97 $53.86 7,552,660
2015-09-21 $115.67 $117.09 $114.76 $116.56 $54.13 8,743,628
2015-09-18 $114.15 $115.63 $113.76 $115.05 $53.43 18,614,998
2015-09-17 $115.24 $116.79 $114.56 $115.27 $53.53 8,062,642
2015-09-16 $114.33 $115.91 $113.84 $115.58 $53.68 8,103,922
2015-09-15 $111.90 $114.08 $110.80 $113.84 $52.87 7,699,312
2015-09-14 $111.51 $112.06 $111.14 $111.89 $51.96 6,833,274
2015-09-11 $110.23 $111.84 $109.99 $111.82 $51.93 5,589,096
2015-09-10 $109.66 $111.04 $108.94 $110.38 $51.26 7,362,902
2015-09-09 $112.71 $112.99 $109.61 $109.86 $51.02 6,349,722
2015-09-08 $111.46 $111.87 $110.22 $111.75 $51.90 5,510,076

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.