ServiceNow Inc (NOW) Exchange: NYSE
Data as of March 29, 2024
$774.64 ($0.49) 0.06%
ServiceNow Inc - Daily Information
Click for more stock information on ServiceNow Inc.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $768.05 |
Previous Close | $774.64 |
High | $775.91 |
Low | $759.26 |
Adjusted Open | $768.05 |
Previous Adjusted Close | $774.64 |
Adjusted High | $775.91 |
Adjusted Low | $759.26 |
About ServiceNow Inc (NOW)
ServiceNow Inc (NOW) is a leading provider of cloud-based digital workflows that create great experiences and unlock productivity for employees and the enterprise. Founded in 2004, the company quickly gained momentum and today has over 5,800 employees worldwide. The companyâs flagship product is ServiceNow, which is an enterprise cloud platform that automates common business processes. ServiceNow enables customers to reduce manual labor, increase efficiency, and deliver faster services. ServiceNow also helps organizations improve customer experience by allowing a more proactive approach to customer facing tasks. Since its inception, ServiceNow has grown from a small startup to a global enterprise with over 8,700 large customers, 5,800 employees, and operations in over 24 countries. Additionally, ServiceNow has beaten earnings estimates in each of the past eight quarters. As cloud-based technologies further enable digital transformation, ServiceNow is poised to capitalize on the burgeoning demand for cloud services and improve lives through empowering people to work smarter.
Invest in ServiceNow Inc (NOW)
Historical Stock Data for ServiceNow Inc (NOW)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-25 | $768.05 | $775.91 | $759.26 | $774.64 | $774.64 | 720,836 |
2024-03-22 | $774.74 | $779.89 | $769.32 | $774.15 | $774.15 | 885,256 |
2024-03-21 | $780.00 | $785.88 | $771.58 | $773.18 | $773.18 | 1,262,716 |
2024-03-20 | $760.62 | $768.18 | $755.05 | $767.56 | $767.56 | 703,525 |
2024-03-19 | $750.00 | $758.32 | $742.80 | $756.94 | $756.94 | 1,224,449 |
2024-03-18 | $750.00 | $759.69 | $748.12 | $755.80 | $755.80 | 944,747 |
2024-03-15 | $761.56 | $762.00 | $736.00 | $743.91 | $743.91 | 2,539,129 |
2024-03-14 | $788.13 | $790.00 | $773.12 | $779.49 | $779.49 | 883,490 |
2024-03-13 | $795.06 | $807.77 | $775.00 | $776.88 | $776.88 | 1,212,756 |
2024-03-12 | $764.32 | $793.00 | $762.98 | $789.56 | $789.56 | 1,527,252 |
2024-03-11 | $752.00 | $759.20 | $744.48 | $756.74 | $756.74 | 904,031 |
2024-03-08 | $769.10 | $777.57 | $750.23 | $757.68 | $757.68 | 1,026,054 |
2024-03-07 | $748.47 | $768.93 | $735.27 | $768.08 | $768.08 | 1,586,930 |
2024-03-06 | $750.51 | $752.39 | $732.65 | $741.06 | $741.06 | 1,346,972 |
2024-03-05 | $766.23 | $767.22 | $730.15 | $740.15 | $740.15 | 1,957,479 |
2024-03-04 | $773.00 | $777.88 | $764.74 | $776.09 | $776.09 | 986,650 |
2024-03-01 | $772.00 | $778.30 | $768.37 | $773.63 | $773.63 | 912,577 |
2024-02-29 | $767.05 | $773.32 | $762.98 | $771.34 | $771.34 | 1,470,711 |
2024-02-28 | $763.51 | $763.73 | $754.00 | $759.79 | $759.79 | 1,266,687 |
2024-02-27 | $782.26 | $783.99 | $756.96 | $767.14 | $767.14 | 1,413,997 |
2024-02-26 | $774.69 | $790.59 | $774.50 | $779.66 | $779.66 | 1,120,813 |
2024-02-23 | $775.35 | $784.97 | $766.58 | $770.97 | $770.97 | 1,297,364 |
2024-02-22 | $775.00 | $791.87 | $767.63 | $769.21 | $769.21 | 2,146,182 |
2024-02-21 | $736.99 | $748.58 | $730.52 | $747.94 | $747.94 | 877,186 |
2024-02-20 | $753.08 | $759.28 | $737.74 | $752.84 | $752.84 | 1,475,459 |
2024-02-16 | $774.27 | $779.50 | $764.67 | $765.00 | $765.00 | 1,141,749 |
2024-02-15 | $795.00 | $798.45 | $779.87 | $780.00 | $780.00 | 1,056,562 |
2024-02-14 | $785.00 | $792.28 | $776.29 | $792.00 | $792.00 | 774,125 |
2024-02-13 | $765.00 | $780.48 | $750.23 | $773.76 | $773.76 | 1,782,965 |
2024-02-12 | $814.10 | $815.00 | $782.85 | $787.35 | $787.35 | 1,241,204 |
2024-02-09 | $802.35 | $815.32 | $802.35 | $812.94 | $812.94 | 909,664 |
2024-02-08 | $792.00 | $800.30 | $790.84 | $799.41 | $799.41 | 893,043 |
2024-02-07 | $782.81 | $793.47 | $782.60 | $790.39 | $790.39 | 911,720 |
2024-02-06 | $788.88 | $789.10 | $765.88 | $777.45 | $777.45 | 1,097,834 |
2024-02-05 | $782.00 | $786.45 | $771.12 | $784.84 | $784.84 | 1,080,535 |
2024-02-02 | $773.97 | $787.00 | $772.10 | $781.30 | $781.30 | 974,791 |
2024-02-01 | $769.09 | $772.93 | $764.06 | $771.00 | $771.00 | 886,342 |
2024-01-31 | $777.89 | $777.89 | $757.53 | $765.40 | $765.40 | 1,364,388 |
2024-01-30 | $787.33 | $789.92 | $778.96 | $785.73 | $785.73 | 1,081,212 |
2024-01-29 | $769.32 | $788.05 | $769.00 | $787.24 | $787.24 | 1,330,572 |
2024-01-26 | $767.10 | $783.83 | $764.52 | $769.44 | $769.44 | 1,799,864 |
2024-01-25 | $780.00 | $783.88 | $757.29 | $766.69 | $766.69 | 3,127,557 |
2024-01-24 | $770.90 | $775.96 | $761.27 | $763.42 | $763.42 | 2,537,465 |
2024-01-23 | $752.15 | $754.37 | $743.05 | $753.42 | $753.42 | 1,144,622 |
2024-01-22 | $760.19 | $766.81 | $752.06 | $752.45 | $752.45 | 1,625,003 |
2024-01-19 | $750.44 | $753.16 | $744.82 | $749.11 | $749.11 | 1,358,013 |
2024-01-18 | $742.42 | $747.48 | $735.47 | $745.96 | $745.96 | 1,298,176 |
2024-01-17 | $726.00 | $728.99 | $714.31 | $727.54 | $727.54 | 673,965 |
2024-01-16 | $730.00 | $734.00 | $725.01 | $727.56 | $727.56 | 935,227 |
2024-01-12 | $724.80 | $731.00 | $718.76 | $729.18 | $729.18 | 832,922 |
2024-01-11 | $722.56 | $734.30 | $718.41 | $726.46 | $726.46 | 1,230,738 |
2024-01-10 | $707.50 | $716.92 | $701.25 | $714.30 | $714.30 | 1,011,932 |
2024-01-09 | $693.86 | $701.20 | $691.00 | $698.67 | $698.67 | 984,114 |
2024-01-08 | $684.24 | $697.82 | $682.46 | $696.26 | $696.26 | 1,198,165 |
2024-01-05 | $672.13 | $680.78 | $672.13 | $676.16 | $676.16 | 717,773 |
2024-01-04 | $674.77 | $679.19 | $671.22 | $671.87 | $671.87 | 914,469 |
2024-01-03 | $675.76 | $687.44 | $674.03 | $675.30 | $675.30 | 883,137 |
2024-01-02 | $697.05 | $699.36 | $675.43 | $687.52 | $687.52 | 1,130,930 |
2023-12-29 | $707.00 | $711.59 | $700.56 | $706.49 | $706.49 | 925,672 |
2023-12-28 | $706.64 | $707.53 | $701.33 | $702.46 | $702.46 | 502,221 |
2023-12-27 | $701.31 | $704.51 | $699.10 | $703.76 | $703.76 | 388,345 |
2023-12-26 | $700.17 | $704.56 | $698.71 | $701.23 | $701.23 | 463,975 |
2023-12-22 | $703.85 | $703.85 | $694.42 | $697.55 | $697.55 | 492,989 |
2023-12-21 | $700.75 | $703.55 | $690.97 | $700.76 | $700.76 | 787,176 |
2023-12-20 | $704.07 | $707.86 | $693.60 | $693.80 | $693.80 | 941,086 |
2023-12-19 | $705.70 | $708.49 | $700.00 | $707.71 | $707.71 | 904,245 |
2023-12-18 | $702.02 | $709.30 | $695.94 | $703.72 | $703.72 | 1,123,325 |
2023-12-15 | $675.26 | $699.81 | $674.02 | $698.24 | $698.24 | 2,182,700 |
2023-12-14 | $710.00 | $712.10 | $678.00 | $680.39 | $680.39 | 3,023,173 |
2023-12-13 | $717.00 | $720.68 | $710.05 | $715.64 | $715.64 | 1,211,651 |
2023-12-12 | $705.12 | $717.87 | $704.48 | $716.48 | $716.48 | 903,652 |
2023-12-11 | $699.11 | $708.87 | $698.20 | $705.12 | $705.12 | 1,058,693 |
2023-12-08 | $689.45 | $701.11 | $688.56 | $699.08 | $699.08 | 1,083,831 |
2023-12-07 | $685.60 | $689.25 | $680.30 | $687.68 | $687.68 | 651,337 |
2023-12-06 | $690.00 | $695.39 | $685.73 | $686.23 | $686.23 | 798,529 |
2023-12-05 | $679.43 | $689.64 | $677.24 | $688.22 | $688.22 | 914,962 |
2023-12-04 | $684.00 | $693.99 | $680.71 | $687.62 | $687.62 | 1,166,075 |
2023-12-01 | $685.45 | $694.77 | $683.28 | $690.79 | $690.79 | 1,453,346 |
2023-11-30 | $682.00 | $688.89 | $678.82 | $685.74 | $685.74 | 1,832,999 |
2023-11-29 | $671.00 | $682.29 | $671.00 | $678.93 | $678.93 | 1,465,302 |
2023-11-28 | $667.63 | $672.60 | $661.39 | $665.24 | $665.24 | 1,520,611 |
2023-11-27 | $672.00 | $677.61 | $669.57 | $670.55 | $670.55 | 1,010,001 |
2023-11-24 | $670.53 | $674.47 | $668.80 | $673.90 | $673.90 | 450,013 |
2023-11-22 | $672.68 | $678.03 | $667.28 | $669.66 | $669.66 | 888,291 |
2023-11-21 | $664.76 | $670.64 | $661.51 | $668.40 | $668.40 | 926,370 |
2023-11-20 | $654.00 | $668.54 | $652.59 | $666.92 | $666.92 | 1,079,864 |
2023-11-17 | $651.95 | $654.68 | $648.29 | $654.36 | $654.36 | 792,869 |
2023-11-16 | $650.00 | $656.80 | $648.03 | $652.28 | $652.28 | 1,047,658 |
2023-11-15 | $654.47 | $659.94 | $648.97 | $650.90 | $650.90 | 1,233,464 |
2023-11-14 | $647.48 | $656.84 | $646.50 | $654.17 | $654.17 | 1,351,211 |
2023-11-13 | $633.78 | $639.76 | $632.25 | $638.41 | $638.41 | 996,675 |
2023-11-10 | $619.76 | $636.43 | $615.54 | $634.76 | $634.76 | 1,023,834 |
2023-11-09 | $625.10 | $632.49 | $619.32 | $619.76 | $619.76 | 1,215,209 |
2023-11-08 | $616.08 | $626.19 | $616.00 | $625.33 | $625.33 | 1,702,336 |
2023-11-07 | $610.38 | $625.87 | $610.38 | $613.91 | $613.91 | 1,657,869 |
2023-11-06 | $608.50 | $610.98 | $602.45 | $609.25 | $609.25 | 884,923 |
2023-11-03 | $600.58 | $611.79 | $592.48 | $606.76 | $606.76 | 1,478,424 |
2023-11-02 | $601.21 | $610.87 | $598.40 | $599.43 | $599.43 | 1,758,388 |
2023-11-01 | $581.00 | $595.09 | $580.44 | $593.48 | $593.48 | 1,769,422 |
2023-10-31 | $570.87 | $584.84 | $564.90 | $581.85 | $581.85 | 1,612,599 |
2023-10-30 | $559.60 | $572.17 | $558.09 | $568.54 | $568.54 | 1,448,163 |
2023-10-27 | $556.46 | $564.00 | $548.44 | $554.01 | $554.01 | 1,755,767 |
2023-10-26 | $560.00 | $579.00 | $548.86 | $550.95 | $550.95 | 3,547,953 |
2023-10-25 | $549.37 | $552.10 | $527.24 | $530.17 | $530.17 | 2,008,904 |
2023-10-24 | $545.71 | $556.94 | $544.26 | $554.39 | $554.39 | 1,327,124 |
2023-10-23 | $537.00 | $545.34 | $530.54 | $541.38 | $541.38 | 943,120 |
2023-10-20 | $556.60 | $557.42 | $536.17 | $542.51 | $542.51 | 1,414,064 |
2023-10-19 | $558.44 | $568.41 | $556.63 | $559.98 | $559.98 | 1,073,089 |
2023-10-18 | $562.80 | $568.00 | $549.86 | $550.68 | $550.68 | 872,252 |
2023-10-17 | $549.66 | $574.25 | $548.80 | $568.47 | $568.47 | 1,397,296 |
2023-10-16 | $549.66 | $557.70 | $546.50 | $551.63 | $551.63 | 831,548 |
2023-10-13 | $558.76 | $563.79 | $549.06 | $549.66 | $549.66 | 777,471 |
2023-10-12 | $560.76 | $569.89 | $554.50 | $560.15 | $560.15 | 824,624 |
2023-10-11 | $560.00 | $565.20 | $551.64 | $558.67 | $558.67 | 878,842 |
2023-10-10 | $556.06 | $564.69 | $547.00 | $558.30 | $558.30 | 1,408,259 |
2023-10-09 | $554.89 | $565.65 | $553.45 | $564.43 | $564.43 | 808,197 |
2023-10-06 | $542.89 | $565.58 | $539.02 | $560.72 | $560.72 | 1,181,670 |
2023-10-05 | $544.83 | $548.51 | $536.05 | $547.17 | $547.17 | 662,929 |
2023-10-04 | $544.58 | $550.57 | $541.64 | $548.64 | $548.64 | 705,138 |
2023-10-03 | $552.00 | $556.35 | $536.91 | $541.24 | $541.24 | 1,372,150 |
2023-10-02 | $554.75 | $560.17 | $549.79 | $555.23 | $555.23 | 993,975 |
2023-09-29 | $560.87 | $566.17 | $558.51 | $558.96 | $558.96 | 1,337,197 |
2023-09-28 | $534.01 | $556.15 | $528.00 | $553.52 | $553.52 | 1,158,074 |
2023-09-27 | $549.56 | $551.78 | $540.40 | $546.38 | $546.38 | 1,016,247 |
2023-09-26 | $553.56 | $554.75 | $538.63 | $544.63 | $544.63 | 1,509,371 |
2023-09-25 | $552.62 | $559.64 | $551.30 | $559.48 | $559.48 | 801,469 |
2023-09-22 | $551.78 | $558.93 | $550.61 | $554.09 | $554.09 | 1,107,297 |
2023-09-21 | $563.12 | $564.90 | $549.02 | $549.53 | $549.53 | 1,071,373 |
2023-09-20 | $575.00 | $583.44 | $569.77 | $570.55 | $570.55 | 777,096 |
2023-09-19 | $579.35 | $579.35 | $566.55 | $572.33 | $572.33 | 829,677 |
2023-09-18 | $577.24 | $584.40 | $576.67 | $578.51 | $578.51 | 661,051 |
2023-09-15 | $588.58 | $589.30 | $576.50 | $579.58 | $579.58 | 1,710,387 |
2023-09-14 | $593.45 | $594.98 | $585.42 | $590.11 | $590.11 | 668,164 |
2023-09-13 | $586.05 | $592.84 | $583.55 | $591.38 | $591.38 | 638,761 |
2023-09-12 | $598.00 | $603.51 | $588.69 | $588.84 | $588.84 | 929,496 |
2023-09-11 | $603.50 | $607.90 | $600.79 | $605.94 | $605.94 | 960,486 |
2023-09-08 | $600.00 | $604.58 | $597.10 | $600.07 | $600.07 | 728,857 |
2023-09-07 | $591.27 | $601.47 | $589.36 | $599.32 | $599.32 | 1,040,009 |
2023-09-06 | $593.14 | $599.38 | $591.61 | $598.51 | $598.51 | 668,953 |
2023-09-05 | $590.88 | $599.63 | $584.50 | $597.16 | $597.16 | 718,490 |
2023-09-01 | $593.51 | $596.62 | $587.50 | $590.88 | $590.88 | 726,795 |
2023-08-31 | $590.00 | $596.46 | $584.51 | $588.83 | $588.83 | 1,331,385 |
2023-08-30 | $578.42 | $588.70 | $576.56 | $588.24 | $588.24 | 855,742 |
2023-08-29 | $565.16 | $580.90 | $563.00 | $578.87 | $578.87 | 784,209 |
2023-08-28 | $566.62 | $572.00 | $562.34 | $568.31 | $568.31 | 588,109 |
2023-08-25 | $554.44 | $567.07 | $551.40 | $563.65 | $563.65 | 680,414 |
2023-08-24 | $574.60 | $575.87 | $549.47 | $549.54 | $549.54 | 911,391 |
2023-08-23 | $564.47 | $576.97 | $562.00 | $568.00 | $568.00 | 1,138,026 |
2023-08-22 | $559.62 | $564.25 | $556.30 | $561.82 | $561.82 | 889,755 |
2023-08-21 | $542.86 | $555.31 | $542.55 | $554.70 | $554.70 | 847,526 |
2023-08-18 | $533.96 | $543.40 | $532.54 | $541.50 | $541.50 | 837,792 |
2023-08-17 | $550.45 | $552.05 | $540.71 | $543.64 | $543.64 | 990,269 |
2023-08-16 | $557.00 | $560.98 | $548.27 | $549.50 | $549.50 | 989,324 |
2023-08-15 | $567.49 | $573.98 | $558.47 | $559.60 | $559.60 | 830,659 |
2023-08-14 | $551.94 | $566.75 | $550.76 | $566.21 | $566.21 | 762,318 |
2023-08-11 | $550.77 | $558.57 | $550.01 | $557.44 | $557.44 | 801,882 |
2023-08-10 | $557.83 | $566.07 | $550.14 | $555.00 | $555.00 | 1,129,564 |
2023-08-09 | $551.52 | $555.00 | $545.10 | $550.33 | $550.33 | 939,373 |
2023-08-08 | $546.99 | $553.76 | $541.75 | $552.83 | $552.83 | 1,085,193 |
2023-08-07 | $555.36 | $556.91 | $549.06 | $554.89 | $554.89 | 1,227,226 |
2023-08-04 | $564.40 | $564.98 | $550.01 | $551.63 | $551.63 | 1,634,501 |
2023-08-03 | $557.97 | $562.51 | $556.00 | $560.40 | $560.40 | 864,238 |
2023-08-02 | $579.89 | $582.86 | $561.05 | $563.17 | $563.17 | 1,746,530 |
2023-08-01 | $578.24 | $591.50 | $575.21 | $590.39 | $590.39 | 1,100,795 |
2023-07-31 | $573.82 | $583.65 | $573.00 | $583.00 | $583.00 | 1,670,772 |
2023-07-28 | $567.54 | $569.68 | $559.37 | $569.54 | $569.54 | 2,042,877 |
2023-07-27 | $598.00 | $600.66 | $556.71 | $559.89 | $559.89 | 3,074,358 |
2023-07-26 | $573.92 | $585.09 | $571.21 | $577.27 | $577.27 | 1,825,096 |
2023-07-25 | $579.00 | $587.64 | $579.00 | $582.38 | $582.38 | 1,079,092 |
2023-07-24 | $586.50 | $587.22 | $576.06 | $578.04 | $578.04 | 975,518 |
2023-07-21 | $590.65 | $593.01 | $581.00 | $582.02 | $582.02 | 810,005 |
2023-07-20 | $597.62 | $600.88 | $575.78 | $578.88 | $578.88 | 1,551,161 |
2023-07-19 | $610.90 | $614.36 | $599.54 | $603.25 | $603.25 | 1,737,171 |
2023-07-18 | $589.81 | $602.00 | $583.92 | $597.13 | $597.13 | 1,264,021 |
2023-07-17 | $582.67 | $594.99 | $582.00 | $592.38 | $592.38 | 1,043,388 |
2023-07-14 | $577.00 | $584.26 | $576.00 | $580.38 | $580.38 | 916,484 |
2023-07-13 | $566.62 | $579.44 | $565.00 | $577.45 | $577.45 | 1,314,148 |
2023-07-12 | $570.86 | $570.86 | $557.24 | $561.34 | $561.34 | 1,154,244 |
2023-07-11 | $567.21 | $571.27 | $557.54 | $561.44 | $561.44 | 1,134,340 |
2023-07-10 | $553.00 | $565.85 | $553.00 | $565.60 | $565.60 | 1,177,132 |
2023-07-07 | $555.28 | $563.30 | $552.78 | $552.98 | $552.98 | 856,061 |
2023-07-06 | $557.00 | $560.53 | $548.43 | $555.83 | $555.83 | 1,019,347 |
2023-07-05 | $556.40 | $567.23 | $556.16 | $565.76 | $565.76 | 1,116,204 |
2023-07-03 | $560.85 | $564.56 | $555.94 | $562.87 | $562.87 | 473,358 |
2023-06-30 | $555.79 | $566.63 | $554.03 | $561.97 | $561.97 | 1,325,890 |
2023-06-29 | $549.97 | $550.74 | $542.68 | $548.08 | $548.08 | 710,327 |
2023-06-28 | $538.93 | $549.18 | $537.30 | $548.67 | $548.67 | 961,152 |
2023-06-27 | $541.14 | $545.08 | $535.01 | $539.96 | $539.96 | 854,083 |
2023-06-26 | $541.33 | $551.13 | $536.64 | $537.97 | $537.97 | 966,567 |
2023-06-23 | $541.23 | $551.64 | $536.88 | $542.99 | $542.99 | 1,368,519 |
2023-06-22 | $543.22 | $550.23 | $539.01 | $549.87 | $549.87 | 1,238,191 |
2023-06-21 | $557.79 | $559.65 | $545.59 | $546.80 | $546.80 | 1,129,228 |
2023-06-20 | $558.30 | $569.63 | $555.44 | $559.49 | $559.49 | 1,118,747 |
2023-06-16 | $574.37 | $574.65 | $564.95 | $565.48 | $565.48 | 2,088,553 |
2023-06-15 | $563.05 | $576.68 | $562.11 | $574.37 | $574.37 | 1,319,142 |
2023-06-14 | $554.95 | $567.98 | $554.00 | $567.31 | $567.31 | 1,283,655 |
2023-06-13 | $556.00 | $559.59 | $549.27 | $554.72 | $554.72 | 1,345,402 |
2023-06-12 | $539.02 | $546.90 | $532.13 | $546.35 | $546.35 | 1,295,900 |
2023-06-09 | $538.24 | $545.00 | $531.54 | $534.03 | $534.03 | 1,370,013 |
2023-06-08 | $529.59 | $541.45 | $526.11 | $535.34 | $535.34 | 1,458,708 |
2023-06-07 | $555.55 | $557.82 | $527.24 | $528.32 | $528.32 | 2,406,593 |
2023-06-06 | $556.50 | $563.63 | $555.18 | $555.80 | $555.80 | 1,388,164 |
2023-06-05 | $548.08 | $559.86 | $542.37 | $556.71 | $556.71 | 1,316,189 |
2023-06-02 | $546.00 | $554.44 | $541.28 | $548.18 | $548.18 | 1,278,199 |
2023-06-01 | $534.80 | $550.62 | $532.02 | $542.96 | $542.96 | 1,479,807 |
2023-05-31 | $539.33 | $548.26 | $533.80 | $544.78 | $544.78 | 2,346,531 |
2023-05-30 | $548.00 | $556.58 | $544.37 | $549.12 | $549.12 | 1,937,338 |
2023-05-26 | $534.64 | $549.56 | $531.81 | $537.46 | $537.46 | 2,131,745 |
2023-05-25 | $523.29 | $539.80 | $517.80 | $531.78 | $531.78 | 3,163,304 |
2023-05-24 | $496.72 | $506.26 | $494.13 | $502.55 | $502.55 | 1,098,990 |
2023-05-23 | $507.50 | $511.78 | $499.85 | $500.14 | $500.14 | 1,124,140 |
2023-05-22 | $506.60 | $517.09 | $506.17 | $511.39 | $511.39 | 1,360,939 |
2023-05-19 | $510.00 | $511.73 | $502.75 | $510.30 | $510.30 | 1,702,249 |
2023-05-18 | $500.00 | $512.61 | $495.82 | $510.17 | $510.17 | 2,860,078 |
2023-05-17 | $479.49 | $494.94 | $477.16 | $492.92 | $492.92 | 3,217,594 |
2023-05-16 | $462.90 | $478.00 | $461.77 | $468.24 | $468.24 | 1,628,499 |
2023-05-15 | $453.30 | $464.65 | $452.24 | $463.14 | $463.14 | 1,501,227 |
2023-05-12 | $453.00 | $457.47 | $446.65 | $455.20 | $455.20 | 1,221,260 |
2023-05-11 | $453.99 | $455.46 | $447.45 | $452.57 | $452.57 | 2,018,807 |
2023-05-10 | $449.18 | $459.99 | $446.25 | $454.14 | $454.14 | 1,537,752 |
2023-05-09 | $437.22 | $445.84 | $435.07 | $441.39 | $441.39 | 1,171,646 |
2023-05-08 | $436.90 | $439.57 | $429.05 | $438.99 | $438.99 | 1,446,644 |
2023-05-05 | $433.00 | $439.67 | $431.55 | $434.80 | $434.80 | 1,302,807 |
2023-05-04 | $439.06 | $442.54 | $428.97 | $430.51 | $430.51 | 1,658,810 |
2023-05-03 | $443.53 | $446.90 | $436.45 | $437.08 | $437.08 | 1,192,000 |
2023-05-02 | $450.53 | $451.00 | $439.39 | $443.68 | $443.68 | 1,284,314 |
2023-05-01 | $456.31 | $456.31 | $449.30 | $450.41 | $450.41 | 1,424,271 |
2023-04-28 | $454.24 | $461.68 | $449.20 | $459.42 | $459.42 | 2,360,323 |
2023-04-27 | $440.23 | $458.65 | $427.68 | $454.34 | $454.34 | 4,855,322 |
2023-04-26 | $450.00 | $454.50 | $445.88 | $454.03 | $454.03 | 2,721,252 |
2023-04-25 | $466.75 | $468.25 | $441.98 | $442.28 | $442.28 | 2,058,579 |
2023-04-24 | $474.00 | $476.60 | $465.25 | $473.00 | $473.00 | 1,223,655 |
2023-04-21 | $470.19 | $474.16 | $465.11 | $473.31 | $473.31 | 1,092,083 |
2023-04-20 | $473.32 | $473.78 | $465.40 | $467.69 | $467.69 | 1,038,705 |
2023-04-19 | $475.00 | $478.35 | $473.17 | $475.59 | $475.59 | 1,018,571 |
2023-04-18 | $478.13 | $478.13 | $470.01 | $475.99 | $475.99 | 1,181,166 |
2023-04-17 | $465.01 | $471.69 | $463.57 | $470.55 | $470.55 | 1,070,714 |
2023-04-14 | $466.78 | $469.82 | $454.69 | $463.03 | $463.03 | 3,075,216 |
2023-04-13 | $475.32 | $485.58 | $472.95 | $483.50 | $483.50 | 1,600,195 |
2023-04-12 | $474.59 | $480.83 | $469.48 | $471.43 | $471.43 | 1,622,495 |
2023-04-11 | $466.01 | $473.89 | $464.33 | $469.82 | $469.82 | 977,903 |
2023-04-10 | $466.15 | $473.03 | $456.38 | $472.64 | $472.64 | 1,242,760 |
2023-04-06 | $463.95 | $473.65 | $457.46 | $473.13 | $473.13 | 1,691,546 |
2023-04-05 | $475.75 | $476.00 | $460.29 | $467.33 | $467.33 | 1,345,811 |
2023-04-04 | $475.44 | $482.33 | $472.38 | $476.05 | $476.05 | 2,247,230 |
2023-04-03 | $461.53 | $465.89 | $457.41 | $464.49 | $464.49 | 1,358,561 |
2023-03-31 | $443.10 | $465.41 | $441.62 | $464.72 | $464.72 | 2,454,005 |
2023-03-30 | $443.54 | $443.84 | $438.08 | $439.63 | $439.63 | 1,078,797 |
2023-03-29 | $433.55 | $438.99 | $431.29 | $438.44 | $438.44 | 1,304,536 |
2023-03-28 | $429.02 | $431.91 | $427.01 | $429.08 | $429.08 | 1,089,117 |
2023-03-27 | $433.50 | $437.74 | $430.13 | $431.31 | $431.31 | 935,255 |
2023-03-24 | $438.83 | $439.22 | $427.11 | $432.90 | $432.90 | 922,868 |
2023-03-23 | $440.47 | $451.97 | $437.67 | $440.47 | $440.47 | 1,165,451 |
2023-03-22 | $447.18 | $448.76 | $433.47 | $433.51 | $433.51 | 931,550 |
2023-03-21 | $436.10 | $447.87 | $436.10 | $445.46 | $445.46 | 1,282,051 |
2023-03-20 | $438.04 | $439.49 | $425.85 | $435.15 | $435.15 | 1,379,119 |
2023-03-17 | $443.65 | $443.66 | $434.60 | $441.00 | $441.00 | 2,917,494 |
2023-03-16 | $422.84 | $442.90 | $421.50 | $442.39 | $442.39 | 2,075,107 |
2023-03-15 | $418.72 | $422.67 | $414.80 | $422.26 | $422.26 | 1,186,814 |
2023-03-14 | $422.80 | $425.98 | $416.93 | $424.54 | $424.54 | 1,136,423 |
2023-03-13 | $412.95 | $425.93 | $405.37 | $414.93 | $414.93 | 1,684,725 |
2023-03-10 | $428.00 | $429.23 | $409.31 | $415.08 | $415.08 | 1,884,198 |
2023-03-09 | $444.23 | $450.80 | $428.09 | $428.50 | $428.50 | 1,469,350 |
2023-03-08 | $444.33 | $450.52 | $441.50 | $446.97 | $446.97 | 816,330 |
2023-03-07 | $445.60 | $454.54 | $443.76 | $444.81 | $444.81 | 1,215,196 |
2023-03-06 | $445.50 | $454.89 | $444.37 | $446.02 | $446.02 | 1,094,103 |
2023-03-03 | $439.82 | $445.38 | $439.13 | $443.98 | $443.98 | 991,528 |
2023-03-02 | $428.71 | $436.42 | $425.58 | $436.04 | $436.04 | 1,156,728 |
2023-03-01 | $431.94 | $435.42 | $426.04 | $428.94 | $428.94 | 912,421 |
2023-02-28 | $425.66 | $434.22 | $425.66 | $432.17 | $432.17 | 1,468,830 |
2023-02-27 | $431.24 | $437.64 | $427.66 | $428.57 | $428.57 | 1,481,690 |
2023-02-24 | $432.32 | $434.58 | $423.76 | $425.59 | $425.59 | 1,084,420 |
2023-02-23 | $440.41 | $442.78 | $433.78 | $441.71 | $441.71 | 946,777 |
2023-02-22 | $437.65 | $447.07 | $435.29 | $439.84 | $439.84 | 1,237,335 |
2023-02-21 | $431.82 | $437.10 | $428.55 | $431.86 | $431.86 | 1,098,722 |
2023-02-17 | $450.00 | $452.97 | $434.39 | $439.01 | $439.01 | 1,964,080 |
2023-02-16 | $450.00 | $460.99 | $449.26 | $453.69 | $453.69 | 1,150,473 |
2023-02-15 | $458.98 | $464.50 | $456.52 | $463.91 | $463.91 | 1,056,476 |
2023-02-14 | $456.64 | $469.48 | $455.60 | $461.35 | $461.35 | 974,985 |
2023-02-13 | $459.28 | $463.80 | $452.02 | $461.04 | $461.04 | 1,178,354 |
2023-02-10 | $458.61 | $460.99 | $454.37 | $458.36 | $458.36 | 1,655,672 |
2023-02-09 | $470.25 | $474.43 | $461.06 | $463.30 | $463.30 | 1,522,851 |
2023-02-08 | $464.59 | $472.22 | $460.97 | $463.98 | $463.98 | 1,565,942 |
2023-02-07 | $454.83 | $466.24 | $450.51 | $463.26 | $463.26 | 1,342,622 |
2023-02-06 | $455.51 | $465.17 | $452.75 | $455.22 | $455.22 | 2,459,724 |
2023-02-03 | $478.13 | $484.70 | $468.90 | $472.22 | $472.22 | 1,715,179 |
2023-02-02 | $484.80 | $494.62 | $479.46 | $491.27 | $491.27 | 2,299,735 |
2023-02-01 | $456.19 | $477.51 | $453.26 | $473.81 | $473.81 | 2,261,490 |
2023-01-31 | $444.52 | $455.39 | $442.31 | $455.13 | $455.13 | 2,036,167 |
2023-01-30 | $451.99 | $453.18 | $440.12 | $442.57 | $442.57 | 2,319,174 |
2023-01-27 | $457.48 | $467.13 | $451.65 | $458.86 | $458.86 | 2,351,339 |
2023-01-26 | $461.86 | $477.73 | $444.66 | $463.07 | $463.07 | 6,350,938 |
2023-01-25 | $428.74 | $449.29 | $427.28 | $448.77 | $448.77 | 3,448,080 |
2023-01-24 | $446.00 | $446.00 | $437.00 | $443.41 | $443.41 | 1,415,399 |
2023-01-23 | $441.00 | $450.78 | $436.78 | $442.44 | $442.44 | 1,806,276 |
2023-01-20 | $429.20 | $443.24 | $428.58 | $441.83 | $441.83 | 1,522,678 |
2023-01-19 | $416.02 | $434.27 | $415.30 | $428.43 | $428.43 | 2,678,895 |
2023-01-18 | $420.79 | $431.50 | $414.64 | $416.20 | $416.20 | 1,726,658 |
2023-01-17 | $415.00 | $419.42 | $407.95 | $418.24 | $418.24 | 1,348,730 |
2023-01-13 | $408.67 | $417.35 | $408.06 | $414.89 | $414.89 | 1,118,193 |
2023-01-12 | $409.83 | $420.84 | $395.85 | $413.26 | $413.26 | 2,314,011 |
2023-01-11 | $384.82 | $393.92 | $383.21 | $393.78 | $393.78 | 1,258,404 |
2023-01-10 | $374.37 | $383.77 | $374.37 | $380.84 | $380.84 | 1,064,555 |
2023-01-09 | $373.88 | $392.99 | $373.19 | $378.56 | $378.56 | 2,087,814 |
2023-01-06 | $371.59 | $371.59 | $353.62 | $366.53 | $366.53 | 2,676,728 |
2023-01-05 | $388.45 | $389.70 | $365.25 | $366.32 | $366.32 | 1,790,044 |
2023-01-04 | $390.95 | $397.06 | $384.74 | $393.85 | $393.85 | 1,405,017 |
2023-01-03 | $395.08 | $398.65 | $380.65 | $385.50 | $385.50 | 1,088,076 |
2022-12-30 | $383.80 | $389.67 | $382.29 | $388.27 | $388.27 | 695,667 |
2022-12-29 | $380.95 | $392.12 | $379.01 | $389.85 | $389.85 | 920,479 |
2022-12-28 | $380.43 | $385.62 | $372.74 | $376.05 | $376.05 | 772,170 |
2022-12-27 | $380.15 | $383.83 | $374.11 | $380.64 | $380.64 | 829,088 |
2022-12-23 | $375.00 | $381.90 | $371.47 | $381.86 | $381.86 | 856,741 |
2022-12-22 | $383.97 | $386.77 | $373.65 | $379.94 | $379.94 | 1,283,062 |
2022-12-21 | $387.13 | $395.36 | $381.15 | $391.91 | $391.91 | 963,254 |
2022-12-20 | $376.50 | $388.37 | $375.82 | $386.47 | $386.47 | 954,779 |
2022-12-19 | $394.30 | $397.99 | $381.01 | $382.30 | $382.30 | 1,396,754 |
2022-12-16 | $399.83 | $404.36 | $392.14 | $394.37 | $394.37 | 1,872,700 |
2022-12-15 | $408.25 | $413.87 | $399.71 | $400.64 | $400.64 | 1,162,382 |
2022-12-14 | $416.51 | $429.23 | $411.55 | $418.39 | $418.39 | 1,495,707 |
2022-12-13 | $424.43 | $432.17 | $410.10 | $416.17 | $416.17 | 1,945,103 |
2022-12-12 | $395.56 | $407.06 | $394.71 | $401.64 | $401.64 | 1,475,879 |
2022-12-09 | $394.07 | $403.27 | $393.05 | $393.58 | $393.58 | 838,515 |
2022-12-08 | $392.09 | $398.04 | $385.22 | $396.23 | $396.23 | 1,032,387 |
2022-12-07 | $389.27 | $395.80 | $385.05 | $388.52 | $388.52 | 1,012,277 |
2022-12-06 | $392.24 | $394.82 | $381.56 | $389.15 | $389.15 | 1,473,611 |
2022-12-05 | $406.00 | $409.87 | $385.17 | $392.26 | $392.26 | 1,716,755 |
2022-12-02 | $417.23 | $421.60 | $409.73 | $412.87 | $412.87 | 1,244,925 |
2022-12-01 | $416.16 | $431.42 | $414.72 | $425.60 | $425.60 | 1,779,982 |
2022-11-30 | $394.11 | $417.27 | $393.01 | $416.30 | $416.30 | 2,088,230 |
2022-11-29 | $400.87 | $402.17 | $394.68 | $396.85 | $396.85 | 1,019,629 |
2022-11-28 | $403.94 | $406.22 | $397.48 | $401.93 | $401.93 | 1,046,535 |
2022-11-25 | $406.68 | $409.61 | $403.98 | $407.21 | $407.21 | 401,410 |
2022-11-23 | $399.84 | $410.60 | $396.75 | $409.37 | $409.37 | 1,041,047 |
2022-11-22 | $389.49 | $401.93 | $384.05 | $400.28 | $400.28 | 1,375,613 |
2022-11-21 | $394.20 | $395.97 | $382.50 | $387.38 | $387.38 | 1,335,186 |
2022-11-18 | $407.91 | $410.00 | $394.28 | $399.38 | $399.38 | 1,205,256 |
2022-11-17 | $402.85 | $408.77 | $397.85 | $400.58 | $400.58 | 1,525,593 |
2022-11-16 | $415.40 | $417.50 | $405.42 | $412.20 | $412.20 | 1,168,477 |
2022-11-15 | $414.21 | $425.39 | $414.21 | $419.48 | $419.48 | 1,847,760 |
2022-11-14 | $401.51 | $406.60 | $391.22 | $400.40 | $400.40 | 1,558,947 |
2022-11-11 | $406.99 | $424.46 | $404.72 | $409.91 | $409.91 | 2,144,263 |
2022-11-10 | $393.26 | $410.55 | $390.64 | $404.06 | $404.06 | 2,913,666 |
2022-11-09 | $365.00 | $368.83 | $361.20 | $361.27 | $361.27 | 1,152,798 |
2022-11-08 | $365.00 | $375.29 | $359.10 | $371.14 | $371.14 | 1,572,309 |
2022-11-07 | $365.00 | $365.08 | $351.25 | $363.20 | $363.20 | 1,718,398 |
2022-11-04 | $388.51 | $389.93 | $354.18 | $361.75 | $361.75 | 2,838,317 |
2022-11-03 | $390.62 | $395.62 | $384.86 | $385.56 | $385.56 | 1,379,118 |
2022-11-02 | $419.33 | $419.33 | $392.34 | $392.68 | $392.68 | 1,772,629 |
2022-11-01 | $427.08 | $430.24 | $416.60 | $418.56 | $418.56 | 1,357,947 |
2022-10-31 | $418.00 | $428.23 | $414.91 | $420.74 | $420.74 | 1,898,529 |
2022-10-28 | $416.23 | $421.44 | $403.77 | $420.40 | $420.40 | 3,122,188 |
2022-10-27 | $426.96 | $427.63 | $408.61 | $415.67 | $415.67 | 5,625,786 |
2022-10-26 | $353.80 | $382.58 | $351.00 | $366.41 | $366.41 | 3,614,985 |
2022-10-25 | $368.58 | $377.50 | $365.00 | $376.66 | $376.66 | 2,132,543 |
2022-10-24 | $368.00 | $370.90 | $359.25 | $366.56 | $366.56 | 1,665,748 |
2022-10-21 | $353.31 | $361.64 | $347.29 | $360.67 | $360.67 | 1,451,269 |
2022-10-20 | $356.13 | $366.47 | $351.04 | $356.26 | $356.26 | 1,655,653 |
2022-10-19 | $350.71 | $359.86 | $350.52 | $355.44 | $355.44 | 1,384,318 |
2022-10-18 | $362.34 | $367.47 | $351.05 | $356.79 | $356.79 | 2,099,360 |
2022-10-17 | $351.43 | $358.88 | $347.51 | $348.61 | $348.61 | 2,571,587 |
2022-10-14 | $366.02 | $366.85 | $340.90 | $341.76 | $341.76 | 3,201,999 |
2022-10-13 | $347.75 | $366.57 | $337.00 | $361.90 | $361.90 | 2,740,356 |
2022-10-12 | $372.49 | $376.31 | $365.94 | $369.13 | $369.13 | 1,836,890 |
2022-10-11 | $381.65 | $381.72 | $366.88 | $371.30 | $371.30 | 2,042,848 |
2022-10-10 | $401.39 | $402.21 | $377.15 | $381.78 | $381.78 | 1,790,313 |
2022-10-07 | $410.00 | $412.43 | $398.96 | $401.21 | $401.21 | 1,235,518 |
2022-10-06 | $422.12 | $433.39 | $416.54 | $418.43 | $418.43 | 1,743,557 |
2022-10-05 | $402.75 | $425.75 | $402.01 | $420.58 | $420.58 | 1,771,780 |
2022-10-04 | $402.13 | $413.66 | $400.83 | $411.55 | $411.55 | 1,978,915 |
2022-10-03 | $380.08 | $394.02 | $374.73 | $391.71 | $391.71 | 2,327,674 |
2022-09-30 | $385.00 | $396.08 | $377.18 | $377.61 | $377.61 | 1,825,698 |
2022-09-29 | $382.88 | $386.31 | $377.74 | $385.50 | $385.50 | 1,497,583 |
2022-09-28 | $378.44 | $390.39 | $376.42 | $388.85 | $388.85 | 1,538,755 |
2022-09-27 | $376.76 | $379.30 | $371.20 | $378.95 | $378.95 | 2,094,384 |
2022-09-26 | $376.48 | $382.61 | $367.71 | $370.10 | $370.10 | 2,377,363 |
2022-09-23 | $382.93 | $387.33 | $374.36 | $377.04 | $377.04 | 2,212,177 |
2022-09-22 | $399.87 | $404.46 | $386.70 | $386.97 | $386.97 | 2,405,214 |
2022-09-21 | $415.19 | $418.94 | $401.39 | $401.43 | $401.43 | 2,521,923 |
2022-09-20 | $421.50 | $421.50 | $411.01 | $411.20 | $411.20 | 1,658,301 |
2022-09-19 | $422.80 | $426.50 | $418.84 | $425.05 | $425.05 | 885,603 |
2022-09-16 | $431.47 | $434.01 | $421.11 | $425.80 | $425.80 | 2,107,144 |
2022-09-15 | $444.92 | $457.81 | $434.21 | $435.55 | $435.55 | 1,965,107 |
2022-09-14 | $454.37 | $460.57 | $448.21 | $457.49 | $457.49 | 1,031,659 |
2022-09-13 | $450.00 | $458.38 | $449.40 | $452.38 | $452.38 | 1,449,824 |
2022-09-12 | $475.20 | $482.69 | $469.26 | $476.29 | $476.29 | 1,174,976 |
2022-09-09 | $458.08 | $471.92 | $457.51 | $470.03 | $470.03 | 1,392,073 |
2022-09-08 | $439.04 | $453.25 | $438.08 | $450.77 | $450.77 | 1,211,358 |
2022-09-07 | $430.99 | $446.39 | $430.20 | $444.16 | $444.16 | 881,810 |
2022-09-06 | $430.11 | $437.76 | $424.35 | $430.47 | $430.47 | 958,437 |
2022-09-02 | $438.37 | $447.49 | $431.28 | $434.51 | $434.51 | 1,557,781 |
2022-09-01 | $429.81 | $431.70 | $416.68 | $430.56 | $430.56 | 1,579,490 |
2022-08-31 | $440.00 | $446.00 | $433.84 | $434.62 | $434.62 | 1,396,033 |
2022-08-30 | $442.50 | $444.08 | $429.51 | $436.84 | $436.84 | 960,684 |
2022-08-29 | $440.00 | $447.58 | $435.51 | $435.78 | $435.78 | 857,780 |
2022-08-26 | $467.29 | $467.50 | $444.67 | $444.69 | $444.69 | 897,958 |
2022-08-25 | $456.40 | $466.33 | $453.30 | $466.03 | $466.03 | 1,056,061 |
2022-08-24 | $460.29 | $463.42 | $455.16 | $457.52 | $457.52 | 835,272 |
2022-08-23 | $459.99 | $464.07 | $456.38 | $459.99 | $459.99 | 790,240 |
2022-08-22 | $466.57 | $469.24 | $455.77 | $459.71 | $459.71 | 1,019,378 |
2022-08-19 | $484.17 | $484.69 | $473.32 | $476.26 | $476.26 | 981,608 |
2022-08-18 | $486.36 | $490.46 | $480.22 | $489.60 | $489.60 | 981,681 |
2022-08-17 | $489.00 | $493.66 | $485.48 | $488.76 | $488.76 | 875,368 |
2022-08-16 | $499.00 | $500.40 | $491.55 | $496.74 | $496.74 | 1,432,545 |
2022-08-15 | $502.00 | $511.00 | $498.56 | $504.07 | $504.07 | 992,996 |
2022-08-12 | $504.44 | $508.00 | $492.99 | $506.51 | $506.51 | 1,662,233 |
2022-08-11 | $520.00 | $521.58 | $497.42 | $499.45 | $499.45 | 1,481,819 |
2022-08-10 | $501.96 | $516.62 | $500.98 | $516.20 | $516.20 | 1,831,933 |
2022-08-09 | $492.28 | $497.77 | $483.49 | $487.46 | $487.46 | 983,444 |
2022-08-08 | $495.10 | $503.48 | $491.99 | $494.95 | $494.95 | 1,636,973 |
2022-08-05 | $478.08 | $503.27 | $475.26 | $494.85 | $494.85 | 2,977,871 |
2022-08-04 | $467.79 | $495.48 | $463.63 | $493.00 | $493.00 | 3,326,471 |
2022-08-03 | $460.75 | $472.91 | $457.16 | $471.45 | $471.45 | 1,400,662 |
2022-08-02 | $444.66 | $461.07 | $442.25 | $454.44 | $454.44 | 1,113,038 |
2022-08-01 | $438.99 | $455.57 | $435.70 | $453.77 | $453.77 | 1,729,602 |
2022-07-29 | $429.23 | $448.77 | $426.43 | $446.66 | $446.66 | 2,019,631 |
2022-07-28 | $431.23 | $446.31 | $423.69 | $436.50 | $436.50 | 3,914,218 |
2022-07-27 | $432.05 | $450.13 | $428.63 | $448.60 | $448.60 | 2,255,191 |
2022-07-26 | $443.60 | $443.60 | $417.78 | $422.82 | $422.82 | 1,834,545 |
2022-07-25 | $445.43 | $445.69 | $436.66 | $440.00 | $440.00 | 1,031,265 |
2022-07-22 | $460.61 | $465.88 | $443.84 | $446.77 | $446.77 | 1,251,314 |
2022-07-21 | $449.40 | $460.83 | $440.01 | $460.29 | $460.29 | 2,047,912 |
2022-07-20 | $442.90 | $458.29 | $440.99 | $456.85 | $456.85 | 1,463,591 |
2022-07-19 | $432.22 | $436.91 | $420.26 | $435.94 | $435.94 | 1,422,754 |
2022-07-18 | $437.59 | $442.48 | $426.01 | $426.74 | $426.74 | 1,811,380 |
2022-07-15 | $431.35 | $440.76 | $427.59 | $435.62 | $435.62 | 2,157,563 |
2022-07-14 | $416.50 | $430.43 | $407.50 | $420.97 | $420.97 | 2,165,384 |
2022-07-13 | $416.01 | $434.71 | $411.66 | $422.77 | $422.77 | 3,186,392 |
2022-07-12 | $461.25 | $466.73 | $424.79 | $427.94 | $427.94 | 6,864,274 |
2022-07-11 | $488.97 | $495.54 | $480.60 | $490.40 | $490.40 | 961,511 |
2022-07-08 | $489.28 | $499.42 | $485.83 | $494.15 | $494.15 | 1,486,168 |
2022-07-07 | $490.17 | $501.91 | $490.17 | $497.05 | $497.05 | 1,251,913 |
2022-07-06 | $500.37 | $506.45 | $487.90 | $493.31 | $493.31 | 1,053,491 |
2022-07-05 | $480.21 | $497.50 | $474.01 | $495.93 | $495.93 | 1,464,589 |
2022-07-01 | $474.93 | $485.45 | $469.09 | $484.36 | $484.36 | 1,505,791 |
2022-06-30 | $472.74 | $479.92 | $459.64 | $475.52 | $475.52 | 1,774,103 |
2022-06-29 | $473.61 | $483.46 | $467.50 | $477.79 | $477.79 | 978,538 |
2022-06-28 | $496.70 | $500.26 | $471.02 | $473.44 | $473.44 | 1,254,946 |
2022-06-27 | $506.37 | $509.70 | $489.23 | $496.70 | $496.70 | 1,127,257 |
2022-06-24 | $495.16 | $506.38 | $493.99 | $504.09 | $504.09 | 1,700,408 |
2022-06-23 | $466.29 | $486.75 | $466.29 | $485.53 | $485.53 | 1,439,370 |
2022-06-22 | $450.21 | $466.10 | $448.33 | $458.65 | $458.65 | 984,056 |
2022-06-21 | $449.86 | $461.54 | $449.85 | $455.27 | $455.27 | 1,136,334 |
2022-06-17 | $430.13 | $451.05 | $429.03 | $443.79 | $443.79 | 2,362,357 |
2022-06-16 | $447.69 | $455.62 | $424.17 | $428.08 | $428.08 | 3,031,024 |
2022-06-15 | $449.52 | $475.46 | $449.07 | $465.95 | $465.95 | 1,950,860 |
2022-06-14 | $441.90 | $451.52 | $437.87 | $444.75 | $444.75 | 1,078,834 |
2022-06-13 | $450.00 | $458.85 | $439.00 | $440.37 | $440.37 | 1,493,445 |
2022-06-10 | $482.73 | $487.90 | $468.80 | $473.15 | $473.15 | 1,243,716 |
2022-06-09 | $500.63 | $507.78 | $491.94 | $492.22 | $492.22 | 953,633 |
2022-06-08 | $501.92 | $509.36 | $500.53 | $505.42 | $505.42 | 1,115,605 |
2022-06-07 | $487.70 | $510.45 | $485.20 | $506.43 | $506.43 | 1,296,954 |
2022-06-06 | $497.02 | $501.01 | $487.40 | $492.54 | $492.54 | 944,318 |
2022-06-03 | $495.84 | $505.66 | $484.70 | $492.48 | $492.48 | 1,128,950 |
2022-06-02 | $469.66 | $510.73 | $469.66 | $504.80 | $504.80 | 2,004,798 |
2022-06-01 | $491.04 | $496.98 | $470.73 | $475.13 | $475.13 | 1,669,890 |
2022-05-31 | $472.05 | $476.38 | $462.65 | $467.47 | $467.47 | 2,411,942 |
2022-05-27 | $463.19 | $479.97 | $462.89 | $476.29 | $476.29 | 1,950,368 |
2022-05-26 | $450.14 | $460.75 | $444.00 | $454.87 | $454.87 | 1,789,861 |
2022-05-25 | $423.45 | $457.60 | $421.87 | $452.29 | $452.29 | 3,258,390 |
2022-05-24 | $426.50 | $430.11 | $411.04 | $419.65 | $419.65 | 1,732,501 |
2022-05-23 | $430.92 | $438.93 | $424.31 | $430.12 | $430.12 | 1,952,675 |
2022-05-20 | $437.67 | $446.68 | $419.87 | $433.03 | $433.03 | 1,725,536 |
2022-05-19 | $414.48 | $435.72 | $410.32 | $426.76 | $426.76 | 2,044,653 |
2022-05-18 | $428.50 | $434.62 | $408.22 | $412.25 | $412.25 | 1,778,719 |
2022-05-17 | $445.92 | $451.48 | $417.06 | $432.85 | $432.85 | 2,137,645 |
2022-05-16 | $446.25 | $451.79 | $430.78 | $432.93 | $432.93 | 1,662,914 |
2022-05-13 | $437.74 | $459.69 | $436.34 | $452.65 | $452.65 | 2,093,565 |
2022-05-12 | $418.59 | $443.11 | $406.47 | $432.94 | $432.94 | 2,701,939 |
2022-05-11 | $426.17 | $447.98 | $418.71 | $420.36 | $420.36 | 1,894,686 |
2022-05-10 | $441.00 | $444.41 | $416.56 | $432.32 | $432.32 | 1,895,744 |
2022-05-09 | $443.00 | $450.31 | $422.61 | $425.87 | $425.87 | 2,847,874 |
2022-05-06 | $462.56 | $468.47 | $438.12 | $456.74 | $456.74 | 1,965,453 |
2022-05-05 | $494.89 | $495.48 | $461.98 | $469.33 | $469.33 | 1,917,855 |
2022-05-04 | $485.24 | $501.11 | $460.09 | $499.46 | $499.46 | 1,833,978 |
2022-05-03 | $481.98 | $488.39 | $469.62 | $481.86 | $481.86 | 1,304,904 |
2022-05-02 | $474.69 | $485.31 | $469.02 | $484.50 | $484.50 | 1,411,165 |
2022-04-29 | $489.18 | $508.99 | $477.08 | $478.10 | $478.10 | 1,455,412 |
2022-04-28 | $508.00 | $514.00 | $484.76 | $504.02 | $504.02 | 3,764,068 |
2022-04-27 | $462.74 | $474.41 | $459.43 | $466.29 | $466.29 | 2,680,149 |
2022-04-26 | $471.92 | $472.16 | $453.92 | $456.00 | $456.00 | 1,880,192 |
2022-04-25 | $464.75 | $477.38 | $464.26 | $472.27 | $472.27 | 1,815,136 |
2022-04-22 | $493.45 | $497.73 | $469.10 | $471.40 | $471.40 | 1,761,049 |
2022-04-21 | $511.55 | $521.69 | $488.84 | $491.67 | $491.67 | 1,414,316 |
2022-04-20 | $520.36 | $522.10 | $502.98 | $505.22 | $505.22 | 1,182,940 |
2022-04-19 | $498.78 | $520.72 | $492.07 | $514.40 | $514.40 | 1,509,477 |
2022-04-18 | $506.67 | $506.67 | $493.40 | $497.53 | $497.53 | 1,309,909 |
2022-04-14 | $524.90 | $525.91 | $506.72 | $507.33 | $507.33 | 1,209,007 |
2022-04-13 | $514.07 | $529.62 | $510.81 | $526.07 | $526.07 | 1,389,326 |
2022-04-12 | $522.59 | $534.13 | $508.95 | $510.21 | $510.21 | 1,724,472 |
2022-04-11 | $507.87 | $519.77 | $499.57 | $511.42 | $511.42 | 1,422,795 |
2022-04-08 | $525.00 | $529.38 | $514.22 | $515.60 | $515.60 | 1,240,991 |
2022-04-07 | $525.63 | $541.90 | $519.94 | $529.78 | $529.78 | 1,155,486 |
2022-04-06 | $542.82 | $542.82 | $519.68 | $527.95 | $527.95 | 1,625,003 |
2022-04-05 | $570.00 | $571.48 | $550.79 | $553.22 | $553.22 | 1,151,627 |
2022-04-04 | $548.00 | $575.81 | $546.52 | $574.82 | $574.82 | 1,532,852 |
2022-04-01 | $556.10 | $561.52 | $544.03 | $548.69 | $548.69 | 1,931,797 |
2022-03-31 | $573.99 | $576.99 | $556.39 | $556.89 | $556.89 | 2,039,417 |
2022-03-30 | $590.12 | $591.05 | $570.72 | $573.99 | $573.99 | 1,514,787 |
2022-03-29 | $590.22 | $601.62 | $577.64 | $597.75 | $597.75 | 1,317,986 |
2022-03-28 | $567.33 | $583.88 | $561.98 | $582.76 | $582.76 | 1,306,285 |
2022-03-25 | $581.04 | $583.61 | $556.80 | $561.87 | $561.87 | 1,355,546 |
2022-03-24 | $570.00 | $582.73 | $562.31 | $581.09 | $581.09 | 985,462 |
2022-03-23 | $573.64 | $579.83 | $562.47 | $567.96 | $567.96 | 1,112,945 |
2022-03-22 | $570.71 | $597.74 | $570.10 | $588.66 | $588.66 | 1,300,112 |
2022-03-21 | $575.00 | $580.61 | $555.37 | $569.80 | $569.80 | 1,331,860 |
2022-03-18 | $577.60 | $583.86 | $566.75 | $579.88 | $579.88 | 2,278,411 |
2022-03-17 | $540.38 | $567.97 | $540.38 | $566.68 | $566.68 | 1,284,833 |
2022-03-16 | $528.51 | $548.76 | $517.39 | $547.40 | $547.40 | 1,825,405 |
2022-03-15 | $500.18 | $517.60 | $491.31 | $514.22 | $514.22 | 1,331,697 |
2022-03-14 | $514.96 | $526.32 | $492.05 | $495.10 | $495.10 | 1,637,639 |
2022-03-11 | $542.64 | $544.55 | $511.36 | $512.15 | $512.15 | 1,228,906 |
2022-03-10 | $548.58 | $551.92 | $530.92 | $533.59 | $533.59 | 1,764,264 |
2022-03-09 | $536.46 | $565.78 | $533.11 | $559.58 | $559.58 | 1,647,707 |
2022-03-08 | $510.00 | $535.90 | $504.46 | $518.20 | $518.20 | 1,479,497 |
2022-03-07 | $553.37 | $563.10 | $518.68 | $519.62 | $519.62 | 2,145,621 |
2022-03-04 | $555.49 | $569.10 | $542.41 | $547.07 | $547.07 | 1,387,427 |
2022-03-03 | $592.02 | $593.33 | $556.70 | $562.31 | $562.31 | 1,468,550 |
2022-03-02 | $578.32 | $590.76 | $560.02 | $587.06 | $587.06 | 1,090,205 |
2022-03-01 | $583.82 | $599.58 | $566.79 | $571.07 | $571.07 | 1,588,538 |
2022-02-28 | $578.20 | $585.54 | $570.92 | $579.92 | $579.92 | 1,496,138 |
2022-02-25 | $568.96 | $580.30 | $564.05 | $580.23 | $580.23 | 1,053,892 |
2022-02-24 | $508.25 | $575.97 | $502.46 | $573.95 | $573.95 | 2,367,641 |
2022-02-23 | $550.15 | $553.42 | $522.66 | $524.70 | $524.70 | 1,863,900 |
2022-02-22 | $544.07 | $561.95 | $539.40 | $550.15 | $550.15 | 1,091,829 |
2022-02-18 | $565.96 | $569.00 | $551.52 | $556.01 | $556.01 | 1,276,726 |
2022-02-17 | $584.08 | $587.16 | $564.59 | $565.75 | $565.75 | 1,069,293 |
2022-02-16 | $585.84 | $593.03 | $576.48 | $590.89 | $590.89 | 1,100,377 |
2022-02-15 | $587.81 | $593.88 | $581.22 | $591.66 | $591.66 | 986,973 |
2022-02-14 | $578.87 | $589.33 | $574.18 | $579.58 | $579.58 | 1,240,003 |
2022-02-11 | $603.45 | $610.00 | $577.62 | $583.72 | $583.72 | 2,139,995 |
2022-02-10 | $600.47 | $621.41 | $599.96 | $610.46 | $610.46 | 1,981,306 |
2022-02-09 | $598.85 | $614.33 | $598.00 | $613.97 | $613.97 | 1,665,573 |
2022-02-08 | $564.20 | $592.00 | $563.97 | $591.27 | $591.27 | 1,396,634 |
2022-02-07 | $577.99 | $588.44 | $570.47 | $573.20 | $573.20 | 988,490 |
2022-02-04 | $559.99 | $587.37 | $554.78 | $577.52 | $577.52 | 1,250,581 |
2022-02-03 | $568.21 | $582.04 | $559.30 | $560.85 | $560.85 | 1,355,765 |
2022-02-02 | $594.85 | $594.85 | $573.08 | $581.15 | $581.15 | 1,313,176 |
2022-02-01 | $584.90 | $590.71 | $576.96 | $586.54 | $586.54 | 1,841,720 |
2022-01-31 | $567.27 | $588.40 | $564.96 | $585.78 | $585.78 | 2,654,068 |
2022-01-28 | $528.69 | $563.50 | $507.80 | $561.08 | $561.08 | 3,807,844 |
2022-01-27 | $553.53 | $556.99 | $518.14 | $528.69 | $528.69 | 5,507,900 |
2022-01-26 | $514.28 | $520.99 | $479.35 | $484.42 | $484.42 | 3,475,287 |
2022-01-25 | $515.45 | $517.60 | $484.44 | $495.08 | $495.08 | 2,878,747 |
2022-01-24 | $500.29 | $527.62 | $484.43 | $525.84 | $525.84 | 3,420,782 |
2022-01-21 | $510.00 | $528.88 | $507.13 | $507.74 | $507.74 | 2,605,561 |
2022-01-20 | $532.21 | $542.80 | $513.72 | $515.00 | $515.00 | 1,885,627 |
2022-01-19 | $525.42 | $543.73 | $520.64 | $521.29 | $521.29 | 2,483,049 |
2022-01-18 | $524.70 | $544.46 | $517.59 | $522.34 | $522.34 | 2,309,722 |
2022-01-14 | $521.26 | $538.54 | $514.66 | $531.02 | $531.02 | 3,237,681 |
2022-01-13 | $575.02 | $575.84 | $520.00 | $521.26 | $521.26 | 3,904,866 |
2022-01-12 | $587.32 | $591.52 | $569.62 | $573.39 | $573.39 | 1,717,397 |
2022-01-11 | $569.88 | $580.24 | $561.75 | $578.44 | $578.44 | 1,338,496 |
2022-01-10 | $550.10 | $573.10 | $535.81 | $572.00 | $572.00 | 1,967,588 |
2022-01-07 | $570.69 | $585.58 | $558.33 | $566.39 | $566.39 | 1,190,492 |
2022-01-06 | $567.40 | $589.45 | $555.00 | $574.04 | $574.04 | 1,674,549 |
2022-01-05 | $589.00 | $607.50 | $571.48 | $572.76 | $572.76 | 2,096,051 |
2022-01-04 | $628.39 | $628.82 | $576.97 | $603.94 | $603.94 | 2,980,554 |
2022-01-03 | $648.16 | $651.41 | $625.42 | $630.14 | $630.14 | 1,044,277 |
2021-12-31 | $652.02 | $658.59 | $648.87 | $649.11 | $649.11 | 464,526 |
2021-12-30 | $656.20 | $663.17 | $653.84 | $654.54 | $654.54 | 491,102 |
2021-12-29 | $655.18 | $658.86 | $646.02 | $654.58 | $654.58 | 441,753 |
2021-12-28 | $667.64 | $667.64 | $653.00 | $654.00 | $654.00 | 482,349 |
2021-12-27 | $655.98 | $664.95 | $651.97 | $663.28 | $663.28 | 681,109 |
2021-12-23 | $645.96 | $651.69 | $641.03 | $648.57 | $648.57 | 664,722 |
2021-12-22 | $631.46 | $648.89 | $625.60 | $643.93 | $643.93 | 1,010,707 |
2021-12-21 | $612.50 | $635.34 | $605.00 | $631.32 | $631.32 | 1,129,227 |
2021-12-20 | $605.00 | $614.06 | $601.22 | $605.37 | $605.37 | 996,661 |
2021-12-17 | $596.70 | $620.65 | $587.02 | $615.63 | $615.63 | 3,418,685 |
2021-12-16 | $639.39 | $643.80 | $606.69 | $608.98 | $608.98 | 1,588,267 |
2021-12-15 | $626.66 | $648.07 | $624.58 | $647.04 | $647.04 | 1,581,464 |
2021-12-14 | $642.09 | $646.90 | $607.19 | $624.69 | $624.69 | 1,659,695 |
2021-12-13 | $644.65 | $661.17 | $642.67 | $655.94 | $655.94 | 999,460 |
2021-12-10 | $647.19 | $658.18 | $640.20 | $647.00 | $647.00 | 850,319 |
2021-12-09 | $666.00 | $669.11 | $641.25 | $642.15 | $642.15 | 1,089,204 |
2021-12-08 | $660.00 | $672.97 | $651.05 | $665.81 | $665.81 | 930,254 |
2021-12-07 | $630.99 | $668.16 | $630.00 | $663.39 | $663.39 | 1,849,957 |
2021-12-06 | $601.58 | $619.66 | $594.05 | $616.54 | $616.54 | 1,440,418 |
2021-12-03 | $627.69 | $628.76 | $593.16 | $613.11 | $613.11 | 1,854,841 |
2021-12-02 | $599.57 | $625.80 | $598.64 | $623.37 | $623.37 | 1,460,152 |
2021-12-01 | $650.36 | $657.96 | $599.34 | $599.57 | $599.57 | 2,318,878 |
2021-11-30 | $674.63 | $679.62 | $642.65 | $647.70 | $647.70 | 2,146,429 |
2021-11-29 | $659.63 | $676.50 | $651.11 | $672.82 | $672.82 | 1,081,651 |
2021-11-26 | $644.52 | $661.07 | $644.52 | $649.55 | $649.55 | 729,456 |
2021-11-24 | $629.96 | $649.42 | $624.14 | $649.31 | $649.31 | 837,085 |
2021-11-23 | $650.00 | $654.43 | $627.41 | $636.91 | $636.91 | 1,844,702 |
2021-11-22 | $675.71 | $683.96 | $651.36 | $656.38 | $656.38 | 1,194,275 |
2021-11-19 | $680.31 | $687.26 | $674.18 | $675.97 | $675.97 | 1,051,395 |
2021-11-18 | $682.47 | $684.56 | $674.14 | $675.84 | $675.84 | 751,903 |
2021-11-17 | $694.33 | $695.61 | $683.90 | $684.93 | $684.93 | 691,704 |
2021-11-16 | $684.99 | $692.56 | $682.11 | $692.55 | $692.55 | 926,651 |
2021-11-15 | $689.46 | $689.90 | $678.71 | $682.57 | $682.57 | 812,089 |
2021-11-12 | $685.00 | $691.74 | $681.44 | $691.40 | $691.40 | 988,616 |
2021-11-11 | $679.69 | $681.34 | $673.89 | $679.25 | $679.25 | 1,015,246 |
2021-11-10 | $686.79 | $687.93 | $663.82 | $670.91 | $670.91 | 1,279,753 |
2021-11-09 | $695.31 | $697.28 | $685.60 | $691.27 | $691.27 | 487,358 |
2021-11-08 | $693.72 | $696.59 | $689.15 | $692.28 | $692.28 | 798,179 |
2021-11-05 | $702.00 | $702.74 | $686.90 | $692.01 | $692.01 | 596,133 |
2021-11-04 | $690.00 | $707.60 | $689.14 | $701.73 | $701.73 | 833,462 |
2021-11-03 | $689.10 | $689.10 | $672.22 | $687.67 | $687.67 | 662,525 |
2021-11-02 | $685.99 | $687.50 | $680.50 | $686.59 | $686.59 | 673,315 |
2021-11-01 | $700.00 | $704.82 | $676.66 | $681.98 | $681.98 | 1,153,107 |
2021-10-29 | $686.35 | $698.43 | $682.15 | $697.76 | $697.76 | 1,107,088 |
2021-10-28 | $671.51 | $694.00 | $671.30 | $687.70 | $687.70 | 2,113,600 |
2021-10-27 | $675.70 | $684.83 | $663.61 | $664.76 | $664.76 | 1,500,548 |
2021-10-26 | $692.69 | $693.00 | $675.55 | $676.71 | $676.71 | 1,108,468 |
2021-10-25 | $686.65 | $693.47 | $684.50 | $688.85 | $688.85 | 586,155 |
2021-10-22 | $686.00 | $692.97 | $683.42 | $686.65 | $686.65 | 928,553 |
2021-10-21 | $680.00 | $687.29 | $676.87 | $686.34 | $686.34 | 649,648 |
2021-10-20 | $684.23 | $686.73 | $671.18 | $681.11 | $681.11 | 872,444 |
2021-10-19 | $672.40 | $687.69 | $672.29 | $680.25 | $680.25 | 1,472,708 |
2021-10-18 | $663.50 | $666.30 | $657.33 | $666.22 | $666.22 | 1,134,659 |
2021-10-15 | $656.86 | $665.61 | $654.90 | $663.18 | $663.18 | 919,293 |
2021-10-14 | $650.00 | $662.76 | $648.60 | $653.03 | $653.03 | 1,326,200 |
2021-10-13 | $630.00 | $641.08 | $630.00 | $639.41 | $639.41 | 1,110,913 |
2021-10-12 | $622.36 | $633.00 | $620.24 | $629.13 | $629.13 | 796,209 |
2021-10-11 | $618.02 | $627.31 | $612.14 | $615.85 | $615.85 | 915,078 |
2021-10-08 | $640.00 | $643.66 | $616.92 | $617.58 | $617.58 | 1,715,776 |
2021-10-07 | $636.43 | $648.36 | $635.43 | $637.92 | $637.92 | 1,021,742 |
2021-10-06 | $627.34 | $635.76 | $621.40 | $629.36 | $629.36 | 1,038,268 |
2021-10-05 | $622.47 | $639.54 | $622.00 | $633.42 | $633.42 | 1,066,290 |
2021-10-04 | $635.40 | $638.05 | $609.47 | $617.97 | $617.97 | 1,173,798 |
2021-10-01 | $623.78 | $635.41 | $614.33 | $632.80 | $632.80 | 1,048,938 |
2021-09-30 | $620.20 | $626.99 | $618.24 | $622.27 | $622.27 | 948,585 |
2021-09-29 | $620.00 | $623.84 | $607.18 | $618.02 | $618.02 | 1,228,611 |
2021-09-28 | $633.67 | $636.84 | $610.00 | $612.52 | $612.52 | 1,988,786 |
2021-09-27 | $659.88 | $660.00 | $646.21 | $649.56 | $649.56 | 902,490 |
2021-09-24 | $662.10 | $667.00 | $655.00 | $666.31 | $666.31 | 499,785 |
2021-09-23 | $668.00 | $670.49 | $663.01 | $664.22 | $664.22 | 871,500 |
2021-09-22 | $658.00 | $665.50 | $650.68 | $662.65 | $662.65 | 816,308 |
2021-09-21 | $650.00 | $657.18 | $645.63 | $654.20 | $654.20 | 755,242 |
2021-09-20 | $644.36 | $650.58 | $640.12 | $648.73 | $648.73 | 957,779 |
2021-09-17 | $653.39 | $657.46 | $648.26 | $651.03 | $651.03 | 1,298,242 |
2021-09-16 | $650.30 | $657.12 | $644.68 | $656.35 | $656.35 | 622,316 |
2021-09-15 | $644.09 | $654.12 | $637.67 | $652.15 | $652.15 | 803,477 |
2021-09-14 | $641.99 | $648.54 | $640.59 | $645.42 | $645.42 | 749,422 |
2021-09-13 | $649.00 | $649.08 | $630.67 | $639.08 | $639.08 | 1,262,255 |
2021-09-10 | $653.11 | $655.76 | $646.74 | $647.98 | $647.98 | 754,323 |
2021-09-09 | $655.78 | $656.37 | $649.00 | $650.19 | $650.19 | 802,363 |
2021-09-08 | $660.31 | $660.31 | $650.63 | $653.80 | $653.80 | 1,112,973 |
2021-09-07 | $678.63 | $679.00 | $660.21 | $661.09 | $661.09 | 1,515,942 |
2021-09-03 | $660.00 | $681.10 | $659.05 | $678.63 | $678.63 | 1,145,953 |
2021-09-02 | $654.00 | $661.78 | $652.39 | $660.31 | $660.31 | 1,354,289 |
2021-09-01 | $643.60 | $652.56 | $642.50 | $650.85 | $650.85 | 936,812 |
2021-08-31 | $645.00 | $647.70 | $639.56 | $643.64 | $643.64 | 1,246,682 |
2021-08-30 | $634.00 | $643.28 | $633.49 | $641.65 | $641.65 | 797,586 |
2021-08-27 | $625.00 | $635.62 | $624.05 | $632.40 | $632.40 | 821,211 |
2021-08-26 | $622.62 | $630.23 | $621.10 | $624.03 | $624.03 | 1,096,318 |
2021-08-25 | $623.00 | $627.77 | $616.66 | $621.07 | $621.07 | 909,747 |
2021-08-24 | $620.00 | $626.53 | $620.00 | $621.85 | $621.85 | 1,016,363 |
2021-08-23 | $602.00 | $621.00 | $602.00 | $619.43 | $619.43 | 1,576,583 |
2021-08-20 | $591.05 | $601.41 | $588.57 | $600.52 | $600.52 | 1,003,469 |
2021-08-19 | $579.50 | $591.30 | $577.75 | $586.92 | $586.92 | 768,344 |
2021-08-18 | $580.47 | $588.60 | $578.48 | $581.95 | $581.95 | 741,882 |
2021-08-17 | $579.45 | $584.10 | $574.38 | $582.24 | $582.24 | 709,843 |
2021-08-16 | $586.00 | $591.68 | $576.32 | $580.22 | $580.22 | 815,780 |
2021-08-13 | $579.04 | $587.98 | $577.54 | $587.83 | $587.83 | 638,161 |
2021-08-12 | $569.27 | $581.99 | $566.99 | $581.57 | $581.57 | 866,644 |
2021-08-11 | $578.44 | $581.14 | $566.59 | $570.20 | $570.20 | 908,220 |
2021-08-10 | $588.00 | $589.44 | $572.78 | $575.80 | $575.80 | 829,638 |
2021-08-09 | $589.95 | $592.30 | $585.30 | $587.96 | $587.96 | 800,932 |
2021-08-06 | $594.00 | $595.60 | $589.43 | $590.68 | $590.68 | 709,248 |
2021-08-05 | $595.00 | $597.00 | $589.38 | $595.50 | $595.50 | 476,191 |
2021-08-04 | $585.00 | $594.69 | $583.17 | $593.47 | $593.47 | 769,733 |
2021-08-03 | $584.89 | $590.81 | $577.34 | $584.66 | $584.66 | 804,883 |
2021-08-02 | $587.89 | $591.72 | $579.01 | $584.67 | $584.67 | 901,287 |
2021-07-30 | $579.71 | $595.89 | $575.94 | $587.89 | $587.89 | 1,566,223 |
2021-07-29 | $584.60 | $608.78 | $584.60 | $586.43 | $586.43 | 2,513,987 |
2021-07-28 | $582.00 | $587.00 | $576.01 | $583.35 | $583.35 | 1,229,170 |
2021-07-27 | $584.00 | $586.87 | $574.67 | $582.29 | $582.29 | 1,462,372 |
2021-07-26 | $584.80 | $584.85 | $575.01 | $584.20 | $584.20 | 1,044,150 |
2021-07-23 | $580.00 | $588.48 | $577.82 | $586.18 | $586.18 | 890,909 |
2021-07-22 | $572.08 | $579.40 | $570.45 | $576.70 | $576.70 | 938,684 |
2021-07-21 | $562.49 | $567.13 | $558.54 | $567.13 | $567.13 | 754,354 |
2021-07-20 | $560.00 | $569.16 | $554.61 | $565.25 | $565.25 | 870,645 |
2021-07-19 | $551.74 | $555.39 | $545.00 | $555.09 | $555.09 | 1,108,368 |
2021-07-16 | $561.52 | $564.63 | $554.96 | $556.36 | $556.36 | 941,000 |
2021-07-15 | $563.38 | $566.72 | $554.55 | $558.28 | $558.28 | 823,599 |
2021-07-14 | $563.96 | $567.30 | $558.78 | $562.94 | $562.94 | 1,133,811 |
2021-07-13 | $561.00 | $566.35 | $555.00 | $559.33 | $559.33 | 868,393 |
2021-07-12 | $570.00 | $573.67 | $561.25 | $561.93 | $561.93 | 1,279,205 |
2021-07-09 | $559.72 | $567.33 | $555.87 | $566.37 | $566.37 | 976,625 |
2021-07-08 | $552.75 | $562.29 | $546.95 | $560.47 | $560.47 | 942,234 |
2021-07-07 | $560.90 | $563.26 | $553.07 | $561.78 | $561.78 | 1,093,683 |
2021-07-06 | $554.29 | $563.79 | $552.19 | $558.49 | $558.49 | 794,988 |
2021-07-02 | $548.25 | $554.74 | $547.20 | $551.83 | $551.83 | 681,208 |
2021-07-01 | $545.00 | $550.13 | $539.75 | $545.17 | $545.17 | 1,165,808 |
2021-06-30 | $556.89 | $557.96 | $547.61 | $549.55 | $549.55 | 842,319 |
2021-06-29 | $555.24 | $561.89 | $552.53 | $558.59 | $558.59 | 1,048,830 |
2021-06-28 | $548.00 | $552.71 | $546.75 | $552.17 | $552.17 | 815,450 |
2021-06-25 | $555.26 | $555.26 | $541.99 | $544.99 | $544.99 | 1,511,984 |
2021-06-24 | $552.00 | $558.75 | $550.81 | $552.07 | $552.07 | 997,235 |
2021-06-23 | $545.00 | $551.00 | $542.73 | $550.20 | $550.20 | 890,205 |
2021-06-22 | $536.00 | $547.00 | $535.00 | $546.03 | $546.03 | 1,283,473 |
2021-06-21 | $531.32 | $538.00 | $525.02 | $534.75 | $534.75 | 1,123,285 |
2021-06-18 | $528.82 | $537.72 | $525.28 | $533.74 | $533.74 | 2,246,156 |
2021-06-17 | $505.80 | $531.00 | $505.80 | $530.40 | $530.40 | 1,909,364 |
2021-06-16 | $507.70 | $521.50 | $502.15 | $510.08 | $510.08 | 2,030,486 |
2021-06-15 | $510.52 | $512.55 | $504.12 | $505.43 | $505.43 | 1,565,094 |
2021-06-14 | $500.00 | $511.12 | $498.22 | $509.34 | $509.34 | 1,827,665 |
2021-06-11 | $490.00 | $499.51 | $488.00 | $498.01 | $498.01 | 2,080,815 |
2021-06-10 | $485.71 | $490.79 | $479.01 | $489.13 | $489.13 | 3,041,792 |
2021-06-09 | $464.96 | $467.61 | $460.72 | $464.71 | $464.71 | 1,027,759 |
2021-06-08 | $463.97 | $471.10 | $459.42 | $460.76 | $460.76 | 1,074,368 |
2021-06-07 | $460.02 | $462.74 | $457.00 | $459.46 | $459.46 | 1,210,913 |
2021-06-04 | $460.00 | $465.31 | $458.72 | $460.65 | $460.65 | 1,575,455 |
2021-06-03 | $464.31 | $465.18 | $456.00 | $459.20 | $459.20 | 973,258 |
2021-06-02 | $464.57 | $472.60 | $461.91 | $467.01 | $467.01 | 1,032,438 |
2021-06-01 | $477.60 | $477.64 | $467.04 | $469.17 | $469.17 | 1,693,246 |
2021-05-28 | $480.00 | $482.07 | $470.55 | $473.88 | $473.88 | 1,895,608 |
2021-05-27 | $480.97 | $482.61 | $472.63 | $479.22 | $479.22 | 1,727,834 |
2021-05-26 | $478.81 | $487.27 | $478.04 | $485.41 | $485.41 | 1,542,422 |
2021-05-25 | $478.75 | $483.70 | $476.37 | $479.90 | $479.90 | 1,367,515 |
2021-05-24 | $475.00 | $479.80 | $473.52 | $476.36 | $476.36 | 928,880 |
2021-05-21 | $473.89 | $478.62 | $468.93 | $469.47 | $469.47 | 1,372,582 |
2021-05-20 | $464.67 | $475.58 | $463.29 | $471.13 | $471.13 | 1,286,412 |
2021-05-19 | $450.25 | $460.72 | $448.27 | $459.76 | $459.76 | 1,172,145 |
2021-05-18 | $455.46 | $463.00 | $451.00 | $457.22 | $457.22 | 1,364,116 |
2021-05-17 | $459.47 | $459.47 | $448.27 | $454.40 | $454.40 | 1,862,512 |
2021-05-14 | $461.91 | $464.91 | $458.78 | $460.33 | $460.33 | 1,789,713 |
2021-05-13 | $470.00 | $471.32 | $451.04 | $454.98 | $454.98 | 1,700,799 |
2021-05-12 | $473.23 | $475.00 | $460.01 | $464.71 | $464.71 | 1,778,960 |
2021-05-11 | $453.80 | $486.01 | $452.46 | $481.50 | $481.50 | 2,588,072 |
2021-05-10 | $482.50 | $482.50 | $464.70 | $466.80 | $466.80 | 2,053,839 |
2021-05-07 | $493.40 | $494.53 | $474.45 | $483.51 | $483.51 | 1,997,278 |
2021-05-06 | $477.10 | $486.60 | $473.10 | $485.84 | $485.84 | 2,188,332 |
2021-05-05 | $489.18 | $489.55 | $477.00 | $479.97 | $479.97 | 1,444,800 |
2021-05-04 | $485.52 | $489.68 | $473.73 | $483.30 | $483.30 | 2,469,473 |
2021-05-03 | $507.46 | $508.22 | $488.78 | $490.32 | $490.32 | 2,419,095 |
2021-04-30 | $500.28 | $519.82 | $500.28 | $506.37 | $506.37 | 3,440,845 |
2021-04-29 | $521.00 | $530.80 | $503.50 | $505.00 | $505.00 | 8,692,938 |
2021-04-28 | $559.25 | $559.79 | $552.44 | $557.24 | $557.24 | 1,715,568 |
2021-04-27 | $557.95 | $565.29 | $553.59 | $562.63 | $562.63 | 961,234 |
2021-04-26 | $554.00 | $559.39 | $549.25 | $559.21 | $559.21 | 671,972 |
2021-04-23 | $553.28 | $555.89 | $549.33 | $552.70 | $552.70 | 780,477 |
2021-04-22 | $547.00 | $558.00 | $543.85 | $548.49 | $548.49 | 900,436 |
2021-04-21 | $545.16 | $549.07 | $537.13 | $546.47 | $546.47 | 1,032,519 |
2021-04-20 | $548.96 | $552.92 | $536.50 | $540.78 | $540.78 | 794,840 |
2021-04-19 | $553.42 | $556.88 | $546.00 | $549.37 | $549.37 | 895,372 |
2021-04-16 | $560.56 | $560.79 | $550.26 | $556.91 | $556.91 | 879,687 |
2021-04-15 | $553.46 | $560.17 | $552.92 | $559.35 | $559.35 | 885,183 |
2021-04-14 | $551.00 | $560.19 | $542.84 | $544.84 | $544.84 | 1,341,065 |
2021-04-13 | $539.00 | $551.28 | $539.00 | $548.93 | $548.93 | 1,364,392 |
2021-04-12 | $529.18 | $541.22 | $524.73 | $537.00 | $537.00 | 1,329,013 |
2021-04-09 | $518.09 | $530.61 | $510.00 | $530.00 | $530.00 | 1,453,052 |
2021-04-08 | $520.00 | $528.82 | $517.48 | $524.04 | $524.04 | 1,260,117 |
2021-04-07 | $511.06 | $512.89 | $506.83 | $510.73 | $510.73 | 646,760 |
2021-04-06 | $511.40 | $515.14 | $506.62 | $509.08 | $509.08 | 972,859 |
2021-04-05 | $511.97 | $516.07 | $509.18 | $514.02 | $514.02 | 1,588,791 |
2021-04-01 | $508.00 | $512.91 | $502.50 | $507.01 | $507.01 | 1,063,926 |
2021-03-31 | $493.44 | $506.89 | $490.52 | $500.11 | $500.11 | 1,568,389 |
2021-03-30 | $480.00 | $490.99 | $473.21 | $487.57 | $487.57 | 1,253,994 |
2021-03-29 | $489.46 | $492.94 | $482.05 | $485.39 | $485.39 | 1,720,277 |
2021-03-26 | $473.49 | $495.45 | $471.00 | $495.00 | $495.00 | 2,440,183 |
2021-03-25 | $467.88 | $474.00 | $463.80 | $472.18 | $472.18 | 1,903,882 |
2021-03-24 | $480.63 | $481.50 | $470.00 | $472.32 | $472.32 | 1,476,426 |
2021-03-23 | $480.11 | $486.44 | $476.98 | $478.17 | $478.17 | 1,140,936 |
2021-03-22 | $471.63 | $484.44 | $471.32 | $476.65 | $476.65 | 1,188,290 |
2021-03-19 | $468.49 | $475.57 | $463.85 | $470.84 | $470.84 | 1,893,885 |
2021-03-18 | $479.69 | $479.80 | $464.67 | $466.18 | $466.18 | 1,870,161 |
2021-03-17 | $491.46 | $492.73 | $476.37 | $485.00 | $485.00 | 2,485,959 |
2021-03-16 | $504.28 | $509.15 | $495.31 | $498.99 | $498.99 | 1,138,519 |
2021-03-15 | $490.00 | $497.21 | $486.47 | $496.77 | $496.77 | 970,073 |
2021-03-12 | $489.00 | $494.88 | $482.74 | $489.22 | $489.22 | 1,505,018 |
2021-03-11 | $494.49 | $511.71 | $490.22 | $502.87 | $502.87 | 1,923,300 |
2021-03-10 | $497.11 | $499.00 | $473.96 | $474.00 | $474.00 | 1,927,029 |
2021-03-09 | $480.71 | $493.56 | $478.78 | $488.95 | $488.95 | 2,448,208 |
2021-03-08 | $490.78 | $497.26 | $462.51 | $464.05 | $464.05 | 1,969,761 |
2021-03-05 | $496.24 | $496.24 | $467.15 | $486.96 | $486.96 | 3,232,858 |
2021-03-04 | $510.94 | $517.75 | $484.90 | $490.63 | $490.63 | 2,831,315 |
2021-03-03 | $544.29 | $545.79 | $513.67 | $516.00 | $516.00 | 1,806,006 |
2021-03-02 | $559.56 | $562.43 | $548.31 | $549.30 | $549.30 | 1,121,525 |
2021-03-01 | $544.82 | $556.64 | $540.04 | $556.47 | $556.47 | 1,234,307 |
2021-02-26 | $532.50 | $540.32 | $521.15 | $533.46 | $533.46 | 1,778,000 |
2021-02-25 | $550.00 | $556.49 | $526.89 | $528.79 | $528.79 | 1,746,867 |
2021-02-24 | $545.50 | $554.20 | $538.93 | $551.83 | $551.83 | 1,113,512 |
2021-02-23 | $539.34 | $553.80 | $524.41 | $551.75 | $551.75 | 1,571,200 |
2021-02-22 | $566.03 | $566.03 | $549.78 | $550.26 | $550.26 | 1,029,035 |
2021-02-19 | $577.16 | $582.11 | $559.08 | $570.73 | $570.73 | 1,958,172 |
2021-02-18 | $569.96 | $579.31 | $565.90 | $575.80 | $575.80 | 973,554 |
2021-02-17 | $580.00 | $583.14 | $570.75 | $580.94 | $580.94 | 862,908 |
2021-02-16 | $591.82 | $594.66 | $581.15 | $585.74 | $585.74 | 891,684 |
2021-02-12 | $591.32 | $593.71 | $585.53 | $591.29 | $591.29 | 823,047 |
2021-02-11 | $594.00 | $595.00 | $588.00 | $594.47 | $594.47 | 731,289 |
2021-02-10 | $585.76 | $593.78 | $579.01 | $589.36 | $589.36 | 953,412 |
2021-02-09 | $587.14 | $588.60 | $576.01 | $581.78 | $581.78 | 1,633,333 |
2021-02-08 | $591.31 | $598.37 | $584.00 | $587.91 | $587.91 | 1,031,674 |
2021-02-05 | $588.68 | $592.54 | $582.32 | $589.73 | $589.73 | 972,152 |
2021-02-04 | $579.89 | $589.00 | $572.13 | $588.98 | $588.98 | 1,253,290 |
2021-02-03 | $583.00 | $587.43 | $574.56 | $576.65 | $576.65 | 1,491,538 |
2021-02-02 | $562.88 | $588.82 | $560.10 | $583.51 | $583.51 | 2,188,968 |
2021-02-01 | $546.01 | $564.73 | $546.01 | $558.56 | $558.56 | 1,716,922 |
2021-01-29 | $549.08 | $552.00 | $529.34 | $543.16 | $543.16 | 2,380,192 |
2021-01-28 | $545.00 | $563.88 | $542.86 | $554.24 | $554.24 | 3,282,735 |
2021-01-27 | $524.88 | $533.07 | $508.22 | $516.50 | $516.50 | 2,241,301 |
2021-01-26 | $540.00 | $540.78 | $530.61 | $532.46 | $532.46 | 1,417,722 |
2021-01-25 | $547.73 | $552.82 | $525.06 | $537.88 | $537.88 | 1,712,264 |
2021-01-22 | $549.75 | $554.34 | $540.30 | $541.09 | $541.09 | 1,029,993 |
2021-01-21 | $543.50 | $546.40 | $537.87 | $544.33 | $544.33 | 1,012,418 |
2021-01-20 | $527.99 | $543.47 | $527.01 | $542.19 | $542.19 | 1,539,177 |
2021-01-19 | $515.60 | $522.95 | $509.69 | $519.42 | $519.42 | 978,114 |
2021-01-15 | $518.41 | $526.56 | $513.00 | $513.76 | $513.76 | 1,083,848 |
2021-01-14 | $527.20 | $528.00 | $512.79 | $514.34 | $514.34 | 1,448,698 |
2021-01-13 | $518.21 | $523.70 | $511.00 | $521.71 | $521.71 | 1,076,700 |
2021-01-12 | $520.00 | $522.51 | $507.31 | $513.21 | $513.21 | 1,172,588 |
2021-01-11 | $525.00 | $526.96 | $515.08 | $523.06 | $523.06 | 1,286,528 |
2021-01-08 | $521.64 | $531.61 | $518.16 | $529.64 | $529.64 | 1,595,056 |
2021-01-07 | $510.00 | $516.90 | $508.71 | $511.41 | $511.41 | 1,869,572 |
2021-01-06 | $519.77 | $520.94 | $507.06 | $507.25 | $507.25 | 1,969,772 |
2021-01-05 | $526.04 | $533.33 | $524.80 | $531.97 | $531.97 | 1,544,278 |
2021-01-04 | $556.94 | $557.36 | $521.51 | $526.83 | $526.83 | 1,889,186 |
2020-12-31 | $547.01 | $551.08 | $543.71 | $550.43 | $550.43 | 664,943 |
2020-12-30 | $550.82 | $552.00 | $544.66 | $547.38 | $547.38 | 580,074 |
2020-12-29 | $550.22 | $551.63 | $539.31 | $545.98 | $545.98 | 926,378 |
2020-12-28 | $563.00 | $563.00 | $540.90 | $543.74 | $543.74 | 1,039,703 |
2020-12-24 | $555.30 | $560.54 | $552.74 | $553.89 | $553.89 | 623,701 |
2020-12-23 | $561.61 | $565.00 | $549.72 | $550.06 | $550.06 | 887,700 |
2020-12-22 | $550.71 | $562.50 | $548.97 | $561.72 | $561.72 | 1,199,630 |
2020-12-21 | $558.02 | $562.45 | $542.70 | $550.82 | $550.82 | 1,642,674 |
2020-12-18 | $558.47 | $566.74 | $555.55 | $565.43 | $565.43 | 2,152,770 |
2020-12-17 | $549.47 | $558.34 | $549.47 | $554.07 | $554.07 | 1,228,176 |
2020-12-16 | $532.95 | $549.88 | $532.00 | $545.00 | $545.00 | 1,515,407 |
2020-12-15 | $532.00 | $535.11 | $525.08 | $527.38 | $527.38 | 1,072,741 |
2020-12-14 | $538.50 | $539.11 | $530.96 | $532.48 | $532.48 | 1,280,746 |
2020-12-11 | $538.19 | $540.69 | $530.84 | $537.36 | $537.36 | 855,076 |
2020-12-10 | $526.50 | $538.56 | $518.51 | $538.00 | $538.00 | 1,032,898 |
2020-12-09 | $544.43 | $545.00 | $525.65 | $527.99 | $527.99 | 1,637,492 |
2020-12-08 | $536.79 | $544.05 | $528.60 | $542.25 | $542.25 | 1,869,984 |
2020-12-07 | $528.76 | $534.74 | $527.91 | $533.25 | $533.25 | 1,379,565 |
2020-12-04 | $525.54 | $529.75 | $522.24 | $525.70 | $525.70 | 744,666 |
2020-12-03 | $527.79 | $539.50 | $523.30 | $525.24 | $525.24 | 1,022,407 |
2020-12-02 | $530.77 | $535.00 | $521.17 | $526.52 | $526.52 | 1,088,450 |
2020-12-01 | $536.00 | $541.74 | $525.96 | $539.59 | $539.59 | 1,123,483 |
2020-11-30 | $530.00 | $535.00 | $520.98 | $534.55 | $534.55 | 1,722,519 |
2020-11-27 | $521.00 | $529.78 | $515.85 | $527.48 | $527.48 | 741,692 |
2020-11-25 | $519.00 | $524.00 | $511.79 | $519.22 | $519.22 | 1,083,610 |
2020-11-24 | $522.71 | $526.00 | $510.16 | $514.69 | $514.69 | 1,155,750 |
2020-11-23 | $520.10 | $524.87 | $514.27 | $522.11 | $522.11 | 1,294,155 |
2020-11-20 | $515.61 | $526.46 | $514.00 | $518.06 | $518.06 | 1,184,583 |
2020-11-19 | $508.20 | $519.93 | $505.00 | $514.33 | $514.33 | 978,532 |
2020-11-18 | $511.25 | $513.56 | $502.39 | $507.12 | $507.12 | 1,016,214 |
2020-11-17 | $505.00 | $516.00 | $504.07 | $513.10 | $513.10 | 1,151,537 |
2020-11-16 | $497.49 | $505.75 | $495.19 | $502.28 | $502.28 | 1,587,082 |
2020-11-13 | $511.60 | $511.60 | $495.52 | $508.01 | $508.01 | 1,235,170 |
2020-11-12 | $520.45 | $525.01 | $506.37 | $509.78 | $509.78 | 1,631,603 |
2020-11-11 | $493.71 | $508.06 | $489.55 | $503.36 | $503.36 | 1,578,845 |
2020-11-10 | $495.53 | $499.68 | $472.01 | $481.28 | $481.28 | 2,501,693 |
2020-11-09 | $509.65 | $528.21 | $500.79 | $501.96 | $501.96 | 2,398,459 |
2020-11-06 | $529.53 | $537.53 | $519.00 | $535.18 | $535.18 | 826,425 |
2020-11-05 | $523.31 | $533.84 | $520.50 | $531.08 | $531.08 | 1,186,473 |
2020-11-04 | $506.35 | $518.23 | $501.00 | $513.58 | $513.58 | 2,223,775 |
2020-11-03 | $477.61 | $484.71 | $472.01 | $480.05 | $480.05 | 1,783,333 |
2020-11-02 | $499.21 | $507.58 | $474.29 | $476.00 | $476.00 | 1,983,704 |
2020-10-30 | $504.40 | $507.98 | $485.59 | $497.57 | $497.57 | 1,873,925 |
2020-10-29 | $497.00 | $517.90 | $493.00 | $510.59 | $510.59 | 2,857,371 |
2020-10-28 | $486.95 | $489.92 | $480.15 | $484.05 | $484.05 | 1,776,599 |
2020-10-27 | $508.79 | $510.00 | $498.52 | $499.81 | $499.81 | 1,204,132 |
2020-10-26 | $518.01 | $521.86 | $492.51 | $501.61 | $501.61 | 1,621,213 |
2020-10-23 | $509.09 | $514.23 | $505.23 | $514.01 | $514.01 | 845,229 |
2020-10-22 | $511.70 | $513.55 | $495.17 | $505.96 | $505.96 | 858,230 |
2020-10-21 | $518.68 | $519.53 | $506.83 | $510.28 | $510.28 | 831,294 |
2020-10-20 | $523.00 | $527.58 | $515.92 | $518.19 | $518.19 | 826,498 |
2020-10-19 | $526.44 | $533.37 | $519.39 | $521.95 | $521.95 | 891,807 |
2020-10-16 | $524.15 | $530.73 | $520.99 | $524.87 | $524.87 | 1,031,892 |
2020-10-15 | $509.48 | $522.99 | $506.00 | $520.68 | $520.68 | 945,391 |
2020-10-14 | $520.00 | $521.50 | $509.98 | $516.89 | $516.89 | 990,207 |
2020-10-13 | $516.51 | $522.77 | $511.23 | $518.30 | $518.30 | 1,180,580 |
2020-10-12 | $513.55 | $515.55 | $502.00 | $509.09 | $509.09 | 896,321 |
2020-10-09 | $503.56 | $510.88 | $502.01 | $508.61 | $508.61 | 1,193,425 |
2020-10-08 | $505.00 | $505.00 | $492.00 | $496.50 | $496.50 | 823,356 |
2020-10-07 | $497.63 | $504.21 | $494.00 | $500.00 | $500.00 | 858,048 |
2020-10-06 | $500.00 | $502.60 | $489.82 | $491.54 | $491.54 | 1,075,785 |
2020-10-05 | $495.61 | $502.23 | $491.27 | $501.79 | $501.79 | 1,287,437 |
2020-10-02 | $480.49 | $502.63 | $478.99 | $493.15 | $493.15 | 1,593,110 |
2020-10-01 | $491.57 | $495.13 | $487.45 | $492.52 | $492.52 | 922,437 |
2020-09-30 | $485.67 | $493.31 | $481.15 | $485.00 | $485.00 | 1,202,344 |
2020-09-29 | $486.35 | $489.56 | $483.10 | $487.98 | $487.98 | 829,337 |
2020-09-28 | $486.61 | $488.40 | $478.97 | $484.21 | $484.21 | 1,257,986 |
2020-09-25 | $468.91 | $481.65 | $464.57 | $479.97 | $479.97 | 1,206,757 |
2020-09-24 | $458.79 | $465.17 | $453.70 | $460.12 | $460.12 | 842,539 |
2020-09-23 | $470.00 | $473.32 | $459.04 | $460.47 | $460.47 | 826,736 |
2020-09-22 | $465.75 | $471.10 | $454.60 | $470.57 | $470.57 | 930,129 |
2020-09-21 | $446.82 | $462.40 | $446.20 | $461.88 | $461.88 | 1,106,413 |
2020-09-18 | $454.15 | $457.26 | $442.71 | $453.09 | $453.09 | 1,461,231 |
2020-09-17 | $445.70 | $455.00 | $442.00 | $453.80 | $453.80 | 1,578,503 |
2020-09-16 | $476.47 | $479.44 | $455.78 | $456.01 | $456.01 | 1,507,316 |
2020-09-15 | $463.23 | $474.32 | $462.61 | $473.96 | $473.96 | 1,120,502 |
2020-09-14 | $451.42 | $463.20 | $451.17 | $458.06 | $458.06 | 1,434,433 |
2020-09-11 | $457.63 | $458.49 | $439.76 | $445.90 | $445.90 | 895,909 |
2020-09-10 | $461.00 | $468.32 | $450.27 | $452.98 | $452.98 | 1,114,841 |
2020-09-09 | $452.09 | $462.86 | $441.85 | $458.20 | $458.20 | 1,805,559 |
2020-09-08 | $439.99 | $452.73 | $432.85 | $443.14 | $443.14 | 1,765,371 |
2020-09-04 | $466.00 | $470.00 | $435.10 | $450.35 | $450.35 | 2,680,167 |
2020-09-03 | $485.00 | $487.99 | $462.67 | $468.84 | $468.84 | 2,024,617 |
2020-09-02 | $500.00 | $501.82 | $482.66 | $499.69 | $499.69 | 1,355,545 |
2020-09-01 | $485.00 | $497.25 | $482.58 | $497.19 | $497.19 | 1,370,853 |
2020-08-31 | $488.25 | $490.00 | $480.99 | $482.02 | $482.02 | 1,390,680 |
2020-08-28 | $485.00 | $494.00 | $484.40 | $487.87 | $487.87 | 1,061,372 |
2020-08-27 | $485.00 | $485.10 | $474.50 | $480.55 | $480.55 | 1,521,161 |
2020-08-26 | $465.00 | $488.58 | $464.10 | $487.70 | $487.70 | 2,199,754 |
2020-08-25 | $450.00 | $458.88 | $445.74 | $457.93 | $457.93 | 1,164,912 |
2020-08-24 | $453.05 | $458.64 | $445.00 | $448.10 | $448.10 | 2,357,007 |
2020-08-21 | $452.78 | $453.99 | $446.18 | $449.42 | $449.42 | 2,339,210 |
2020-08-20 | $435.42 | $454.73 | $433.36 | $453.34 | $453.34 | 2,718,235 |
2020-08-19 | $438.00 | $443.64 | $432.10 | $437.13 | $437.13 | 1,964,921 |
2020-08-18 | $441.72 | $444.36 | $435.30 | $437.58 | $437.58 | 2,272,083 |
2020-08-17 | $436.98 | $445.15 | $436.98 | $442.37 | $442.37 | 1,897,063 |
2020-08-14 | $438.36 | $442.89 | $434.32 | $435.73 | $435.73 | 1,252,370 |
2020-08-13 | $427.86 | $439.81 | $426.71 | $438.42 | $438.42 | 1,700,125 |
2020-08-12 | $425.14 | $431.43 | $423.05 | $427.13 | $427.13 | 1,619,889 |
2020-08-11 | $434.35 | $434.99 | $418.53 | $421.36 | $421.36 | 1,639,128 |
2020-08-10 | $430.44 | $439.13 | $422.17 | $438.68 | $438.68 | 2,724,446 |
2020-08-07 | $432.04 | $439.29 | $423.71 | $431.21 | $431.21 | 2,459,662 |
2020-08-06 | $437.88 | $439.57 | $425.34 | $430.33 | $430.33 | 2,230,896 |
2020-08-05 | $440.00 | $441.05 | $435.33 | $435.74 | $435.74 | 1,018,629 |
2020-08-04 | $437.42 | $442.49 | $433.87 | $438.15 | $438.15 | 1,141,120 |
2020-08-03 | $443.72 | $444.79 | $431.16 | $439.96 | $439.96 | 1,801,941 |
2020-07-31 | $436.99 | $439.20 | $428.32 | $439.20 | $439.20 | 1,745,876 |
2020-07-30 | $432.72 | $438.60 | $421.33 | $431.40 | $431.40 | 3,143,077 |
2020-07-29 | $442.57 | $446.51 | $437.87 | $445.71 | $445.71 | 2,255,868 |
2020-07-28 | $435.00 | $442.58 | $431.00 | $435.04 | $435.04 | 1,038,071 |
2020-07-27 | $430.00 | $436.16 | $426.01 | $433.81 | $433.81 | 985,255 |
2020-07-24 | $420.28 | $430.31 | $414.60 | $425.19 | $425.19 | 1,003,821 |
2020-07-23 | $441.10 | $448.34 | $428.62 | $430.85 | $430.85 | 1,324,394 |
2020-07-22 | $440.00 | $443.96 | $434.32 | $441.60 | $441.60 | 872,830 |
2020-07-21 | $447.23 | $447.47 | $434.18 | $437.22 | $437.22 | 1,606,323 |
2020-07-20 | $425.00 | $454.70 | $424.54 | $449.27 | $449.27 | 3,130,116 |
2020-07-17 | $415.75 | $423.40 | $411.45 | $421.81 | $421.81 | 1,099,300 |
2020-07-16 | $416.06 | $418.26 | $404.49 | $413.88 | $413.88 | 1,445,800 |
2020-07-15 | $422.89 | $425.96 | $415.74 | $423.56 | $423.56 | 2,117,500 |
2020-07-14 | $400.00 | $413.81 | $390.84 | $413.23 | $413.23 | 1,781,400 |
2020-07-13 | $425.00 | $427.78 | $399.47 | $401.87 | $401.87 | 1,622,400 |
2020-07-10 | $426.50 | $427.78 | $419.46 | $422.91 | $422.91 | 1,482,300 |
2020-07-09 | $428.00 | $430.83 | $415.60 | $426.37 | $426.37 | 1,406,500 |
2020-07-08 | $416.80 | $426.78 | $415.50 | $425.20 | $425.20 | 1,515,900 |
2020-07-07 | $416.44 | $421.23 | $410.97 | $411.74 | $411.74 | 1,313,400 |
2020-07-06 | $419.29 | $425.00 | $412.15 | $416.44 | $416.44 | 1,774,600 |
2020-07-02 | $421.31 | $424.84 | $412.69 | $414.21 | $414.21 | 1,385,300 |
2020-07-01 | $405.38 | $417.62 | $403.50 | $416.79 | $416.79 | 1,794,500 |
2020-06-30 | $394.88 | $406.17 | $394.00 | $405.06 | $405.06 | 1,760,300 |
2020-06-29 | $401.48 | $402.99 | $385.50 | $394.55 | $394.55 | 1,388,100 |
2020-06-26 | $401.83 | $402.84 | $391.08 | $399.97 | $399.97 | 2,013,083 |
2020-06-25 | $391.72 | $401.69 | $385.66 | $401.64 | $401.64 | 1,295,031 |
2020-06-24 | $399.78 | $405.24 | $388.87 | $392.93 | $392.93 | 1,450,201 |
2020-06-23 | $408.00 | $409.80 | $397.38 | $400.94 | $400.94 | 1,671,264 |
2020-06-22 | $396.42 | $403.22 | $391.85 | $402.82 | $402.82 | 1,568,158 |
2020-06-19 | $406.25 | $407.99 | $398.44 | $399.87 | $399.87 | 2,303,792 |
2020-06-18 | $402.26 | $404.49 | $396.10 | $401.03 | $401.03 | 1,320,494 |
2020-06-17 | $400.01 | $407.59 | $398.05 | $400.65 | $400.65 | 1,562,104 |
2020-06-16 | $400.00 | $402.87 | $389.19 | $398.46 | $398.46 | 1,743,797 |
2020-06-15 | $378.20 | $393.98 | $375.37 | $392.50 | $392.50 | 1,436,608 |
2020-06-12 | $387.62 | $392.38 | $377.76 | $385.13 | $385.13 | 1,555,615 |
2020-06-11 | $393.83 | $397.46 | $372.87 | $375.05 | $375.05 | 2,924,490 |
2020-06-10 | $392.34 | $405.53 | $392.34 | $401.66 | $401.66 | 2,003,100 |
2020-06-09 | $390.98 | $398.00 | $385.49 | $388.83 | $388.83 | 1,688,089 |
2020-06-08 | $386.58 | $388.77 | $375.68 | $386.64 | $386.64 | 1,512,698 |
2020-06-05 | $370.00 | $390.68 | $367.03 | $390.46 | $390.46 | 2,455,309 |
2020-06-04 | $385.69 | $389.70 | $372.42 | $376.95 | $376.95 | 2,085,755 |
2020-06-03 | $389.99 | $393.11 | $381.10 | $388.09 | $388.09 | 1,400,826 |
2020-06-02 | $384.45 | $392.90 | $375.44 | $392.90 | $392.90 | 2,022,851 |
2020-06-01 | $385.06 | $387.94 | $381.85 | $383.37 | $383.37 | 1,335,764 |
2020-05-29 | $381.41 | $388.23 | $378.63 | $387.93 | $387.93 | 1,968,935 |
2020-05-28 | $370.00 | $386.67 | $368.46 | $377.98 | $377.98 | 1,546,630 |
2020-05-27 | $378.05 | $378.05 | $352.07 | $371.16 | $371.16 | 3,760,558 |
2020-05-26 | $396.13 | $396.15 | $379.63 | $380.67 | $380.67 | 1,714,726 |
2020-05-22 | $389.04 | $394.14 | $384.99 | $387.96 | $387.96 | 1,006,087 |
2020-05-21 | $390.52 | $393.59 | $382.41 | $383.64 | $383.64 | 991,653 |
2020-05-20 | $390.00 | $394.76 | $384.39 | $390.16 | $390.16 | 1,463,569 |
2020-05-19 | $375.00 | $389.67 | $373.23 | $382.88 | $382.88 | 1,721,625 |
2020-05-18 | $378.00 | $381.78 | $373.18 | $374.87 | $374.87 | 1,754,483 |
2020-05-15 | $365.45 | $372.45 | $363.06 | $370.46 | $370.46 | 2,502,831 |
2020-05-14 | $358.71 | $370.06 | $351.51 | $367.83 | $367.83 | 2,306,009 |
2020-05-13 | $366.01 | $370.46 | $351.29 | $361.29 | $361.29 | 2,894,634 |
2020-05-12 | $384.13 | $384.99 | $364.57 | $365.60 | $365.60 | 3,388,369 |
2020-05-11 | $375.00 | $388.50 | $370.04 | $383.65 | $383.65 | 1,575,735 |
2020-05-08 | $384.00 | $387.60 | $376.13 | $377.26 | $377.26 | 2,103,846 |
2020-05-07 | $368.97 | $386.57 | $368.53 | $381.83 | $381.83 | 2,755,033 |
2020-05-06 | $374.63 | $379.80 | $364.50 | $365.39 | $365.39 | 2,375,275 |
2020-05-05 | $360.00 | $376.18 | $356.07 | $370.64 | $370.64 | 2,975,824 |
2020-05-04 | $336.52 | $356.50 | $335.01 | $354.64 | $354.64 | 2,537,857 |
2020-05-01 | $342.09 | $351.00 | $336.00 | $339.51 | $339.51 | 2,448,327 |
2020-04-30 | $327.84 | $357.78 | $327.49 | $351.54 | $351.54 | 5,387,769 |
2020-04-29 | $301.60 | $325.44 | $301.57 | $321.99 | $321.99 | 3,476,372 |
2020-04-28 | $312.79 | $315.00 | $295.78 | $296.00 | $296.00 | 2,251,547 |
2020-04-27 | $307.53 | $311.00 | $306.27 | $308.60 | $308.60 | 1,156,320 |
2020-04-24 | $297.53 | $303.68 | $292.70 | $302.94 | $302.94 | 1,475,053 |
2020-04-23 | $300.00 | $304.69 | $296.00 | $297.31 | $297.31 | 1,456,823 |
2020-04-22 | $295.92 | $302.68 | $293.06 | $299.61 | $299.61 | 1,420,788 |
2020-04-21 | $298.96 | $303.70 | $281.57 | $288.77 | $288.77 | 2,872,878 |
2020-04-20 | $298.19 | $308.14 | $296.60 | $302.46 | $302.46 | 1,876,988 |
2020-04-17 | $302.09 | $303.12 | $296.51 | $299.59 | $299.59 | 2,128,487 |
2020-04-16 | $300.48 | $301.85 | $289.22 | $291.94 | $291.94 | 2,072,827 |
2020-04-15 | $297.21 | $299.39 | $293.56 | $295.92 | $295.92 | 1,799,467 |
2020-04-14 | $297.00 | $303.14 | $289.28 | $302.09 | $302.09 | 2,555,754 |
2020-04-13 | $276.76 | $284.50 | $273.76 | $283.56 | $283.56 | 2,319,468 |
2020-04-09 | $276.08 | $285.12 | $274.62 | $278.06 | $278.06 | 2,754,183 |
2020-04-08 | $266.44 | $276.41 | $263.91 | $274.05 | $274.05 | 1,768,897 |
2020-04-07 | $277.00 | $278.10 | $255.24 | $262.35 | $262.35 | 3,045,021 |
2020-04-06 | $259.49 | $272.25 | $255.51 | $269.95 | $269.95 | 3,213,878 |
2020-04-03 | $258.85 | $261.16 | $246.67 | $249.57 | $249.57 | 2,848,806 |
2020-04-02 | $265.00 | $272.62 | $249.25 | $259.00 | $259.00 | 4,416,724 |
2020-04-01 | $274.39 | $278.80 | $268.68 | $273.07 | $273.07 | 2,421,273 |
2020-03-31 | $289.59 | $296.17 | $281.31 | $286.58 | $286.58 | 3,393,325 |
2020-03-30 | $277.77 | $292.70 | $275.20 | $286.39 | $286.39 | 2,368,644 |
2020-03-27 | $284.13 | $284.13 | $269.46 | $274.00 | $274.00 | 3,075,145 |
2020-03-26 | $269.69 | $295.00 | $267.99 | $294.73 | $294.73 | 3,731,021 |
2020-03-25 | $272.35 | $278.95 | $257.32 | $264.67 | $264.67 | 3,088,499 |
2020-03-24 | $275.58 | $283.60 | $268.54 | $272.00 | $272.00 | 3,370,871 |
2020-03-23 | $254.90 | $260.39 | $240.16 | $255.32 | $255.32 | 2,822,989 |
2020-03-20 | $276.06 | $284.68 | $252.25 | $254.70 | $254.70 | 3,500,388 |
2020-03-19 | $276.46 | $290.00 | $258.01 | $277.66 | $277.66 | 2,791,982 |
2020-03-18 | $266.00 | $279.94 | $238.93 | $278.16 | $278.16 | 4,427,001 |
2020-03-17 | $271.41 | $302.98 | $270.02 | $287.42 | $287.42 | 3,908,108 |
2020-03-16 | $251.01 | $283.84 | $250.00 | $265.43 | $265.43 | 3,385,939 |
2020-03-13 | $277.41 | $288.50 | $264.84 | $287.67 | $287.67 | 3,037,582 |
2020-03-12 | $270.04 | $287.13 | $261.61 | $262.12 | $262.12 | 3,876,897 |
2020-03-11 | $304.98 | $310.27 | $283.81 | $290.63 | $290.63 | 2,908,476 |
2020-03-10 | $302.38 | $313.00 | $291.62 | $312.80 | $312.80 | 3,918,986 |
2020-03-09 | $294.39 | $306.84 | $288.00 | $292.09 | $292.09 | 3,434,347 |
2020-03-06 | $319.39 | $323.51 | $300.80 | $317.24 | $317.24 | 4,108,534 |
2020-03-05 | $337.49 | $343.03 | $326.27 | $329.33 | $329.33 | 1,959,530 |
2020-03-04 | $336.74 | $345.22 | $331.63 | $345.07 | $345.07 | 1,575,354 |
2020-03-03 | $344.39 | $350.70 | $325.13 | $329.63 | $329.63 | 2,952,176 |
2020-03-02 | $333.83 | $344.48 | $326.32 | $344.40 | $344.40 | 2,698,382 |
2020-02-28 | $310.00 | $327.00 | $307.10 | $326.09 | $326.09 | 3,202,453 |
2020-02-27 | $323.69 | $331.43 | $317.77 | $320.10 | $320.10 | 2,275,578 |
2020-02-26 | $331.00 | $342.51 | $330.25 | $334.27 | $334.27 | 1,616,393 |
2020-02-25 | $338.56 | $342.08 | $327.57 | $329.72 | $329.72 | 1,839,212 |
2020-02-24 | $327.34 | $336.50 | $324.19 | $333.56 | $333.56 | 2,016,720 |
2020-02-21 | $350.48 | $351.75 | $338.78 | $344.48 | $344.48 | 2,348,646 |
2020-02-20 | $357.72 | $361.98 | $345.41 | $352.94 | $352.94 | 1,948,079 |
2020-02-19 | $358.75 | $362.95 | $357.40 | $357.72 | $357.72 | 1,306,818 |
2020-02-18 | $356.00 | $358.76 | $354.04 | $357.49 | $357.49 | 1,288,934 |
2020-02-14 | $353.64 | $356.32 | $350.88 | $356.16 | $356.16 | 1,106,141 |
2020-02-13 | $347.50 | $357.00 | $347.50 | $351.81 | $351.81 | 2,488,282 |
2020-02-12 | $345.02 | $350.43 | $339.50 | $349.80 | $349.80 | 1,306,511 |
2020-02-11 | $345.96 | $346.19 | $341.04 | $343.57 | $343.57 | 1,194,805 |
2020-02-10 | $340.72 | $345.00 | $338.90 | $342.77 | $342.77 | 1,781,885 |
2020-02-07 | $341.71 | $345.77 | $339.69 | $341.06 | $341.06 | 1,677,690 |
2020-02-06 | $340.01 | $342.82 | $334.08 | $341.70 | $341.70 | 1,474,367 |
2020-02-05 | $353.17 | $355.99 | $334.81 | $338.50 | $338.50 | 2,851,044 |
2020-02-04 | $346.00 | $354.64 | $344.52 | $352.03 | $352.03 | 2,037,916 |
2020-02-03 | $338.41 | $344.75 | $337.25 | $343.20 | $343.20 | 2,119,017 |
2020-01-31 | $339.50 | $339.91 | $332.83 | $338.23 | $338.23 | 2,432,830 |
2020-01-30 | $333.73 | $343.89 | $329.65 | $341.62 | $341.62 | 4,945,641 |
2020-01-29 | $315.52 | $315.98 | $311.06 | $312.93 | $312.93 | 2,536,892 |
2020-01-28 | $309.29 | $315.21 | $308.40 | $314.05 | $314.05 | 1,543,691 |
2020-01-27 | $300.45 | $308.18 | $298.05 | $307.63 | $307.63 | 1,724,654 |
2020-01-24 | $314.58 | $318.84 | $307.78 | $309.39 | $309.39 | 1,789,576 |
2020-01-23 | $313.00 | $316.18 | $310.90 | $311.46 | $311.46 | 1,590,862 |
2020-01-22 | $317.03 | $317.27 | $312.75 | $312.85 | $312.85 | 1,769,680 |
2020-01-21 | $312.00 | $315.60 | $311.11 | $312.98 | $312.98 | 2,558,574 |
2020-01-17 | $310.44 | $312.79 | $309.56 | $312.52 | $312.52 | 2,114,117 |
2020-01-16 | $306.00 | $310.50 | $305.35 | $310.02 | $310.02 | 2,269,365 |
2020-01-15 | $302.00 | $307.73 | $301.90 | $304.87 | $304.87 | 1,486,320 |
2020-01-14 | $303.85 | $306.00 | $301.37 | $301.50 | $301.50 | 1,498,222 |
2020-01-13 | $302.35 | $305.86 | $301.00 | $303.85 | $303.85 | 1,643,776 |
2020-01-10 | $300.72 | $303.39 | $297.45 | $298.88 | $298.88 | 1,258,528 |
2020-01-09 | $297.30 | $299.77 | $294.23 | $299.31 | $299.31 | 1,403,360 |
2020-01-08 | $294.56 | $297.69 | $293.24 | $295.65 | $295.65 | 1,740,780 |
2020-01-07 | $293.22 | $294.58 | $288.03 | $292.91 | $292.91 | 1,438,553 |
2020-01-06 | $285.19 | $293.41 | $284.60 | $292.87 | $292.87 | 1,473,975 |
2020-01-03 | $286.90 | $293.06 | $286.50 | $291.10 | $291.10 | 1,135,765 |
2020-01-02 | $284.96 | $291.68 | $284.22 | $291.24 | $291.24 | 1,831,130 |
2019-12-31 | $280.41 | $283.85 | $279.79 | $282.32 | $282.32 | 970,352 |
2019-12-30 | $286.28 | $286.42 | $277.75 | $282.81 | $282.81 | 1,406,159 |
2019-12-27 | $288.07 | $288.07 | $284.11 | $286.88 | $286.88 | 997,648 |
2019-12-26 | $284.76 | $288.08 | $284.76 | $286.20 | $286.20 | 945,982 |
2019-12-24 | $283.90 | $284.92 | $282.57 | $284.20 | $284.20 | 305,728 |
2019-12-23 | $283.05 | $287.44 | $281.71 | $283.31 | $283.31 | 1,941,613 |
2019-12-20 | $280.52 | $282.83 | $278.76 | $282.63 | $282.63 | 2,301,742 |
2019-12-19 | $277.45 | $279.11 | $275.33 | $278.48 | $278.48 | 1,433,613 |
2019-12-18 | $277.43 | $280.18 | $276.10 | $277.45 | $277.45 | 1,272,473 |
2019-12-17 | $279.95 | $281.03 | $274.39 | $276.14 | $276.14 | 1,925,406 |
2019-12-16 | $274.33 | $281.80 | $274.11 | $281.79 | $281.79 | 2,082,135 |
2019-12-13 | $265.64 | $273.80 | $263.98 | $272.98 | $272.98 | 1,866,854 |
2019-12-12 | $266.36 | $268.59 | $264.08 | $265.65 | $265.65 | 2,222,420 |
2019-12-11 | $266.00 | $268.19 | $263.53 | $267.30 | $267.30 | 1,772,890 |
2019-12-10 | $270.00 | $272.45 | $266.20 | $266.78 | $266.78 | 1,460,678 |
2019-12-09 | $271.77 | $272.60 | $269.62 | $269.70 | $269.70 | 1,058,175 |
2019-12-06 | $274.90 | $275.31 | $269.62 | $272.04 | $272.04 | 1,871,264 |
2019-12-05 | $273.00 | $277.25 | $271.86 | $273.13 | $273.13 | 1,173,907 |
2019-12-04 | $277.87 | $278.07 | $272.80 | $273.80 | $273.80 | 1,852,491 |
2019-12-03 | $271.79 | $280.00 | $271.06 | $279.01 | $279.01 | 2,351,379 |
2019-12-02 | $283.00 | $283.00 | $269.50 | $277.35 | $277.35 | 2,339,931 |
2019-11-29 | $280.97 | $283.49 | $280.10 | $283.04 | $283.04 | 879,899 |
2019-11-27 | $279.51 | $281.49 | $277.85 | $281.28 | $281.28 | 1,317,876 |
2019-11-26 | $281.00 | $281.15 | $278.62 | $278.86 | $278.86 | 2,361,362 |
2019-11-25 | $280.00 | $284.00 | $278.41 | $279.75 | $279.75 | 3,235,572 |
2019-11-22 | $280.00 | $280.85 | $276.89 | $279.98 | $279.98 | 2,152,093 |
2019-11-21 | $282.32 | $283.47 | $277.75 | $279.12 | $279.12 | 4,068,806 |
2019-11-20 | $276.88 | $284.30 | $276.65 | $283.00 | $283.00 | 37,860,398 |
2019-11-19 | $277.25 | $279.90 | $272.53 | $277.74 | $277.74 | 9,869,106 |
2019-11-18 | $258.00 | $268.45 | $257.30 | $266.31 | $266.31 | 3,176,344 |
2019-11-15 | $255.50 | $260.04 | $254.29 | $259.96 | $259.96 | 2,227,680 |
2019-11-14 | $252.77 | $255.41 | $249.47 | $253.85 | $253.85 | 1,805,915 |
2019-11-13 | $250.93 | $255.11 | $249.01 | $253.94 | $253.94 | 1,963,294 |
2019-11-12 | $249.29 | $253.49 | $249.20 | $252.53 | $252.53 | 1,888,457 |
2019-11-11 | $247.31 | $250.00 | $245.82 | $248.55 | $248.55 | 1,696,632 |
2019-11-08 | $239.92 | $249.20 | $238.29 | $248.45 | $248.45 | 1,942,602 |
2019-11-07 | $242.00 | $244.65 | $239.81 | $240.89 | $240.89 | 1,918,786 |
2019-11-06 | $241.75 | $242.73 | $238.97 | $241.35 | $241.35 | 1,372,430 |
2019-11-05 | $245.81 | $246.40 | $239.13 | $241.86 | $241.86 | 2,217,424 |
2019-11-04 | $254.49 | $255.58 | $245.05 | $245.80 | $245.80 | 1,808,508 |
2019-11-01 | $248.94 | $256.16 | $247.41 | $253.03 | $253.03 | 2,481,158 |
2019-10-31 | $249.96 | $250.81 | $244.01 | $247.26 | $247.26 | 1,454,744 |
2019-10-30 | $243.34 | $250.24 | $239.03 | $249.95 | $249.95 | 1,910,110 |
2019-10-29 | $243.99 | $248.99 | $240.82 | $241.04 | $241.04 | 1,871,104 |
2019-10-28 | $243.40 | $246.28 | $240.00 | $244.70 | $244.70 | 3,476,838 |
2019-10-25 | $237.77 | $241.50 | $234.06 | $241.22 | $241.22 | 3,337,892 |
2019-10-24 | $236.56 | $243.82 | $232.25 | $237.78 | $237.78 | 9,395,730 |
2019-10-23 | $216.30 | $225.73 | $213.99 | $220.01 | $220.01 | 12,271,946 |
2019-10-22 | $241.91 | $242.45 | $225.00 | $228.34 | $228.34 | 8,209,392 |
2019-10-21 | $245.09 | $245.81 | $239.10 | $240.90 | $240.90 | 3,841,388 |
2019-10-18 | $253.97 | $257.51 | $240.62 | $243.00 | $243.00 | 4,424,288 |
2019-10-17 | $258.29 | $259.06 | $252.05 | $254.31 | $254.31 | 2,211,831 |
2019-10-16 | $258.93 | $260.75 | $249.10 | $254.60 | $254.60 | 4,726,266 |
2019-10-15 | $270.44 | $276.50 | $270.00 | $274.24 | $274.24 | 1,774,412 |
2019-10-14 | $270.07 | $271.22 | $267.86 | $269.44 | $269.44 | 1,359,582 |
2019-10-11 | $268.06 | $273.96 | $266.31 | $270.33 | $270.33 | 1,751,473 |
2019-10-10 | $260.02 | $264.68 | $259.10 | $263.18 | $263.18 | 776,930 |
2019-10-09 | $260.84 | $263.52 | $259.48 | $262.02 | $262.02 | 842,231 |
2019-10-08 | $266.00 | $268.37 | $257.98 | $258.13 | $258.13 | 1,163,222 |
2019-10-07 | $266.23 | $270.50 | $266.23 | $268.15 | $268.15 | 2,005,872 |
2019-10-04 | $260.23 | $267.22 | $259.58 | $266.48 | $266.48 | 1,915,057 |
2019-10-03 | $247.77 | $258.56 | $244.29 | $257.37 | $257.37 | 1,680,394 |
2019-10-02 | $249.06 | $250.76 | $243.54 | $246.85 | $246.85 | 1,794,633 |
2019-10-01 | $255.32 | $256.12 | $249.71 | $250.13 | $250.13 | 1,711,687 |
2019-09-30 | $252.20 | $254.80 | $249.51 | $253.85 | $253.85 | 1,215,258 |
2019-09-27 | $258.92 | $259.49 | $245.27 | $250.26 | $250.26 | 2,286,890 |
2019-09-26 | $259.39 | $259.65 | $255.24 | $257.99 | $257.99 | 951,562 |
2019-09-25 | $257.50 | $259.64 | $248.67 | $259.38 | $259.38 | 2,566,392 |
2019-09-24 | $267.00 | $268.33 | $256.10 | $257.50 | $257.50 | 1,520,618 |
2019-09-23 | $272.47 | $273.63 | $266.96 | $267.00 | $267.00 | 1,235,006 |
2019-09-20 | $269.47 | $271.39 | $266.59 | $271.17 | $271.17 | 2,139,645 |
2019-09-19 | $265.45 | $269.18 | $262.50 | $268.74 | $268.74 | 1,493,413 |
2019-09-18 | $266.69 | $266.90 | $259.77 | $265.85 | $265.85 | 1,456,014 |
2019-09-17 | $263.36 | $268.00 | $260.74 | $264.05 | $264.05 | 1,272,991 |
2019-09-16 | $251.00 | $261.24 | $250.00 | $261.15 | $261.15 | 1,180,102 |
2019-09-13 | $255.38 | $256.38 | $251.00 | $251.96 | $251.96 | 1,520,077 |
2019-09-12 | $256.60 | $259.66 | $255.52 | $256.81 | $256.81 | 1,813,914 |
2019-09-11 | $252.63 | $259.07 | $251.02 | $253.67 | $253.67 | 1,487,084 |
2019-09-10 | $250.47 | $255.67 | $246.50 | $253.18 | $253.18 | 2,525,654 |
2019-09-09 | $264.00 | $265.84 | $250.00 | $254.68 | $254.68 | 2,922,137 |
2019-09-06 | $269.90 | $270.56 | $262.47 | $263.50 | $263.50 | 1,400,657 |
2019-09-05 | $270.32 | $273.16 | $260.60 | $269.62 | $269.62 | 2,145,685 |
2019-09-04 | $265.72 | $270.14 | $265.25 | $268.52 | $268.52 | 1,201,118 |
2019-09-03 | $264.09 | $265.56 | $261.00 | $263.38 | $263.38 | 1,426,123 |
2019-08-30 | $265.91 | $266.58 | $256.65 | $261.84 | $261.84 | 1,500,242 |
2019-08-29 | $263.86 | $265.95 | $260.60 | $264.79 | $264.79 | 1,090,424 |
2019-08-28 | $261.77 | $263.31 | $258.22 | $260.32 | $260.32 | 1,659,300 |
2019-08-27 | $269.02 | $269.60 | $261.94 | $266.21 | $266.21 | 1,489,888 |
2019-08-26 | $265.00 | $266.87 | $262.31 | $266.57 | $266.57 | 849,645 |
2019-08-23 | $266.37 | $274.56 | $261.82 | $263.07 | $263.07 | 2,614,890 |
2019-08-22 | $266.50 | $267.95 | $262.28 | $264.64 | $264.64 | 1,272,884 |
2019-08-21 | $262.00 | $267.84 | $260.24 | $265.78 | $265.78 | 1,903,322 |
2019-08-20 | $255.50 | $257.61 | $252.58 | $255.28 | $255.28 | 1,354,128 |
2019-08-19 | $260.00 | $261.59 | $254.64 | $255.51 | $255.51 | 1,812,511 |
2019-08-16 | $255.91 | $259.90 | $254.87 | $256.91 | $256.91 | 1,506,655 |
2019-08-15 | $252.00 | $254.91 | $250.19 | $252.29 | $252.29 | 1,778,779 |
2019-08-14 | $258.34 | $259.87 | $251.69 | $252.31 | $252.31 | 1,776,312 |
2019-08-13 | $258.00 | $263.57 | $257.35 | $262.19 | $262.19 | 1,612,516 |
2019-08-12 | $261.30 | $263.12 | $257.75 | $258.56 | $258.56 | 1,043,311 |
2019-08-09 | $267.25 | $268.00 | $262.74 | $263.82 | $263.82 | 899,494 |
2019-08-08 | $262.01 | $267.73 | $261.38 | $267.11 | $267.11 | 1,644,566 |
2019-08-07 | $259.66 | $264.95 | $257.00 | $260.69 | $260.69 | 1,291,494 |
2019-08-06 | $261.66 | $265.00 | $257.35 | $261.71 | $261.71 | 1,722,800 |
2019-08-05 | $255.01 | $262.54 | $251.90 | $256.81 | $256.81 | 3,590,439 |
2019-08-02 | $272.95 | $273.11 | $261.88 | $265.86 | $265.86 | 2,437,838 |
2019-08-01 | $277.38 | $281.72 | $271.12 | $274.00 | $274.00 | 2,759,004 |
2019-07-31 | $281.71 | $282.50 | $272.61 | $277.39 | $277.39 | 2,097,589 |
2019-07-30 | $284.28 | $286.39 | $280.97 | $281.00 | $281.00 | 1,556,918 |
2019-07-29 | $289.34 | $290.00 | $275.59 | $285.84 | $285.84 | 3,271,845 |
2019-07-26 | $288.37 | $290.19 | $285.75 | $289.33 | $289.33 | 1,711,655 |
2019-07-25 | $288.50 | $290.75 | $279.69 | $285.73 | $285.73 | 4,531,985 |
2019-07-24 | $291.72 | $297.61 | $290.50 | $297.21 | $297.21 | 2,766,165 |
2019-07-23 | $295.02 | $295.02 | $287.64 | $291.01 | $291.01 | 1,606,663 |
2019-07-22 | $293.40 | $294.97 | $289.62 | $293.81 | $293.81 | 1,963,775 |
2019-07-19 | $298.05 | $299.20 | $288.46 | $289.74 | $289.74 | 1,395,967 |
2019-07-18 | $296.32 | $298.49 | $294.03 | $294.68 | $294.68 | 1,100,343 |
2019-07-17 | $295.50 | $300.16 | $294.51 | $296.56 | $296.56 | 865,745 |
2019-07-16 | $300.00 | $301.30 | $294.20 | $295.50 | $295.50 | 1,161,742 |
2019-07-15 | $302.00 | $302.41 | $297.88 | $301.10 | $301.10 | 729,993 |
2019-07-12 | $302.30 | $303.17 | $296.11 | $301.13 | $301.13 | 963,860 |
2019-07-11 | $300.41 | $302.63 | $299.46 | $302.31 | $302.31 | 886,711 |
2019-07-10 | $299.61 | $302.99 | $298.31 | $298.75 | $298.75 | 1,209,358 |
2019-07-09 | $291.41 | $299.12 | $290.63 | $298.02 | $298.02 | 1,655,993 |
2019-07-08 | $293.65 | $293.78 | $289.65 | $293.00 | $293.00 | 1,268,819 |
2019-07-05 | $291.00 | $294.62 | $288.55 | $294.53 | $294.53 | 1,005,120 |
2019-07-03 | $289.90 | $294.23 | $289.90 | $293.15 | $293.15 | 1,116,101 |
2019-07-02 | $283.31 | $289.32 | $283.15 | $288.31 | $288.31 | 1,946,367 |
2019-07-01 | $281.99 | $284.34 | $279.49 | $283.51 | $283.51 | 1,742,347 |
2019-06-28 | $277.81 | $280.19 | $274.57 | $274.57 | $274.57 | 4,160,801 |
2019-06-27 | $277.37 | $280.83 | $276.21 | $278.51 | $278.51 | 1,143,981 |
2019-06-26 | $278.78 | $285.20 | $273.86 | $275.34 | $275.34 | 1,310,405 |
2019-06-25 | $283.15 | $283.15 | $273.06 | $275.36 | $275.36 | 1,587,230 |
2019-06-24 | $287.87 | $288.38 | $280.94 | $282.50 | $282.50 | 1,542,447 |
2019-06-21 | $287.52 | $290.84 | $285.65 | $285.74 | $285.74 | 1,645,355 |
2019-06-20 | $290.24 | $292.98 | $286.43 | $288.80 | $288.80 | 1,732,898 |
2019-06-19 | $284.21 | $285.83 | $281.05 | $285.51 | $285.51 | 1,481,824 |
2019-06-18 | $278.32 | $285.03 | $278.32 | $282.64 | $282.64 | 2,009,950 |
2019-06-17 | $273.70 | $276.38 | $271.72 | $274.56 | $274.56 | 988,358 |
2019-06-14 | $273.73 | $275.61 | $270.05 | $272.25 | $272.25 | 1,015,489 |
2019-06-13 | $268.60 | $274.09 | $268.60 | $273.79 | $273.79 | 1,181,355 |
2019-06-12 | $266.00 | $270.34 | $264.33 | $267.88 | $267.88 | 977,790 |
2019-06-11 | $279.86 | $279.86 | $263.95 | $266.29 | $266.29 | 1,466,980 |
2019-06-10 | $279.36 | $280.56 | $275.61 | $275.87 | $275.87 | 1,248,781 |
2019-06-07 | $270.99 | $276.69 | $270.99 | $274.55 | $274.55 | 1,692,525 |
2019-06-06 | $263.24 | $269.68 | $261.82 | $268.49 | $268.49 | 950,396 |
2019-06-05 | $262.37 | $263.88 | $256.30 | $263.25 | $263.25 | 1,827,129 |
2019-06-04 | $251.14 | $258.07 | $247.51 | $257.55 | $257.55 | 1,522,561 |
2019-06-03 | $262.00 | $263.29 | $246.02 | $248.38 | $248.38 | 2,822,308 |
2019-05-31 | $259.31 | $265.44 | $257.50 | $261.93 | $261.93 | 1,219,378 |
2019-05-30 | $265.41 | $265.41 | $261.21 | $262.60 | $262.60 | 1,304,939 |
2019-05-29 | $263.90 | $268.32 | $261.51 | $264.19 | $264.19 | 1,127,636 |
2019-05-28 | $269.08 | $272.12 | $264.74 | $266.65 | $266.65 | 1,444,906 |
2019-05-24 | $266.75 | $269.44 | $265.05 | $268.95 | $268.95 | 1,181,793 |
2019-05-23 | $270.06 | $270.87 | $263.88 | $264.79 | $264.79 | 1,458,468 |
2019-05-22 | $270.07 | $276.50 | $269.83 | $273.39 | $273.39 | 775,887 |
2019-05-21 | $269.71 | $273.00 | $267.75 | $271.21 | $271.21 | 1,078,856 |
2019-05-20 | $266.96 | $270.50 | $263.54 | $265.08 | $265.08 | 2,414,579 |
2019-05-17 | $275.71 | $277.32 | $271.62 | $272.99 | $272.99 | 1,721,834 |
2019-05-16 | $275.00 | $281.74 | $274.21 | $277.96 | $277.96 | 4,212,990 |
2019-05-15 | $270.00 | $276.43 | $269.54 | $273.96 | $273.96 | 1,283,895 |
2019-05-14 | $263.22 | $272.93 | $263.22 | $272.07 | $272.07 | 2,046,856 |
2019-05-13 | $266.88 | $271.16 | $259.27 | $260.12 | $260.12 | 2,776,009 |
2019-05-10 | $268.50 | $275.20 | $266.50 | $274.90 | $274.90 | 1,754,438 |
2019-05-09 | $262.35 | $271.80 | $260.28 | $270.49 | $270.49 | 1,709,861 |
2019-05-08 | $264.00 | $268.39 | $260.83 | $265.98 | $265.98 | 1,262,951 |
2019-05-07 | $267.00 | $268.90 | $260.05 | $264.81 | $264.81 | 1,565,569 |
2019-05-06 | $260.50 | $270.97 | $257.50 | $269.75 | $269.75 | 1,255,370 |
2019-05-03 | $265.68 | $269.31 | $264.26 | $268.52 | $268.52 | 1,653,027 |
2019-05-02 | $264.86 | $269.99 | $260.35 | $262.67 | $262.67 | 3,211,755 |
2019-05-01 | $273.16 | $273.16 | $268.31 | $270.40 | $270.40 | 1,528,715 |
2019-04-30 | $271.00 | $273.82 | $268.73 | $271.51 | $271.51 | 1,522,717 |
2019-04-29 | $267.10 | $273.47 | $267.10 | $271.69 | $271.69 | 2,026,177 |
2019-04-26 | $260.00 | $267.84 | $257.09 | $267.08 | $267.08 | 2,216,689 |
2019-04-25 | $261.02 | $269.27 | $258.18 | $260.69 | $260.69 | 4,777,382 |
2019-04-24 | $245.00 | $245.38 | $241.06 | $242.70 | $242.70 | 2,720,016 |
2019-04-23 | $243.25 | $247.34 | $241.10 | $243.55 | $243.55 | 2,057,986 |
2019-04-22 | $236.02 | $243.57 | $236.00 | $242.64 | $242.64 | 1,251,362 |
2019-04-18 | $234.40 | $238.92 | $232.14 | $237.40 | $237.40 | 2,936,829 |
2019-04-17 | $241.72 | $242.00 | $234.32 | $236.23 | $236.23 | 2,485,805 |
2019-04-16 | $245.89 | $246.12 | $238.85 | $239.81 | $239.81 | 1,130,823 |
2019-04-15 | $244.07 | $246.40 | $242.44 | $243.79 | $243.79 | 1,298,992 |
2019-04-12 | $247.00 | $247.74 | $243.74 | $244.30 | $244.30 | 997,494 |
2019-04-11 | $243.64 | $246.19 | $242.11 | $245.77 | $245.77 | 1,042,847 |
2019-04-10 | $240.50 | $245.58 | $240.02 | $243.66 | $243.66 | 1,241,529 |
2019-04-09 | $235.13 | $240.28 | $235.13 | $238.76 | $238.76 | 1,360,800 |
2019-04-08 | $236.40 | $239.38 | $233.51 | $237.21 | $237.21 | 1,447,973 |
2019-04-05 | $238.64 | $240.09 | $235.26 | $236.98 | $236.98 | 1,177,136 |
2019-04-04 | $246.35 | $246.39 | $230.14 | $237.03 | $237.03 | 2,942,432 |
2019-04-03 | $248.90 | $248.90 | $244.29 | $247.14 | $247.14 | 1,046,788 |
2019-04-02 | $245.75 | $247.02 | $242.80 | $246.82 | $246.82 | 1,480,318 |
2019-04-01 | $249.99 | $250.35 | $243.80 | $245.73 | $245.73 | 1,813,403 |
2019-03-29 | $246.50 | $247.13 | $243.36 | $246.49 | $246.49 | 1,389,909 |
2019-03-28 | $243.73 | $245.85 | $240.73 | $243.33 | $243.33 | 1,169,524 |
2019-03-27 | $244.82 | $244.82 | $235.60 | $241.37 | $241.37 | 1,578,780 |
2019-03-26 | $245.04 | $247.24 | $243.20 | $245.00 | $245.00 | 1,351,129 |
2019-03-25 | $238.79 | $243.01 | $236.62 | $241.70 | $241.70 | 1,553,187 |
2019-03-22 | $249.00 | $250.50 | $241.07 | $241.21 | $241.21 | 2,014,939 |
2019-03-21 | $243.72 | $251.65 | $243.72 | $250.95 | $250.95 | 1,532,092 |
2019-03-20 | $243.00 | $247.28 | $239.80 | $244.59 | $244.59 | 1,210,830 |
2019-03-19 | $242.26 | $244.13 | $240.35 | $241.96 | $241.96 | 2,191,300 |
2019-03-18 | $242.53 | $245.96 | $240.14 | $240.98 | $240.98 | 2,411,556 |
2019-03-15 | $241.37 | $243.24 | $240.20 | $241.89 | $241.89 | 2,053,750 |
2019-03-14 | $244.05 | $244.63 | $241.30 | $241.59 | $241.59 | 1,946,816 |
2019-03-13 | $240.56 | $243.42 | $239.55 | $240.39 | $240.39 | 1,885,543 |
2019-03-12 | $240.15 | $241.02 | $236.78 | $238.71 | $238.71 | 1,693,734 |
2019-03-11 | $235.51 | $240.09 | $235.13 | $239.86 | $239.86 | 1,991,927 |
2019-03-08 | $229.30 | $234.03 | $226.71 | $233.95 | $233.95 | 1,527,596 |
2019-03-07 | $232.37 | $236.82 | $231.11 | $233.37 | $233.37 | 1,577,382 |
2019-03-06 | $235.45 | $237.45 | $231.79 | $233.11 | $233.11 | 1,214,816 |
2019-03-05 | $237.57 | $237.57 | $232.03 | $236.00 | $236.00 | 1,940,199 |
2019-03-04 | $244.60 | $245.33 | $228.67 | $236.97 | $236.97 | 4,415,462 |
2019-03-01 | $242.31 | $244.35 | $239.29 | $243.52 | $243.52 | 2,055,906 |
2019-02-28 | $240.17 | $241.44 | $237.74 | $239.44 | $239.44 | 1,892,920 |
2019-02-27 | $235.80 | $240.86 | $235.33 | $240.31 | $240.31 | 2,214,216 |
2019-02-26 | $235.84 | $236.94 | $233.45 | $236.21 | $236.21 | 1,184,247 |
2019-02-25 | $237.50 | $239.45 | $235.59 | $237.00 | $237.00 | 1,612,071 |
2019-02-22 | $230.32 | $236.15 | $230.32 | $235.00 | $235.00 | 1,980,879 |
2019-02-21 | $228.71 | $231.24 | $226.51 | $230.01 | $230.01 | 1,317,621 |
2019-02-20 | $235.00 | $235.49 | $227.85 | $229.50 | $229.50 | 2,347,040 |
2019-02-19 | $233.49 | $235.46 | $232.00 | $234.58 | $234.58 | 1,434,465 |
2019-02-15 | $235.00 | $236.70 | $232.40 | $234.89 | $234.89 | 1,425,851 |
2019-02-14 | $231.44 | $235.84 | $230.76 | $234.03 | $234.03 | 1,304,723 |
2019-02-13 | $235.00 | $237.49 | $231.65 | $231.97 | $231.97 | 1,677,609 |
2019-02-12 | $230.61 | $236.81 | $230.50 | $234.65 | $234.65 | 2,366,211 |
2019-02-11 | $229.89 | $232.25 | $227.07 | $229.01 | $229.01 | 1,936,423 |
2019-02-08 | $225.40 | $228.79 | $222.67 | $228.56 | $228.56 | 1,603,787 |
2019-02-07 | $224.06 | $228.04 | $222.12 | $226.96 | $226.96 | 1,479,502 |
2019-02-06 | $228.00 | $229.50 | $223.30 | $225.56 | $225.56 | 1,662,886 |
2019-02-05 | $226.00 | $229.40 | $225.37 | $228.35 | $228.35 | 1,904,866 |
2019-02-04 | $220.83 | $225.88 | $220.10 | $225.14 | $225.14 | 3,599,742 |
2019-02-01 | $218.58 | $221.84 | $216.80 | $221.51 | $221.51 | 3,552,072 |
2019-01-31 | $211.36 | $228.41 | $209.99 | $220.02 | $220.02 | 11,199,653 |
2019-01-30 | $187.19 | $194.21 | $187.01 | $194.00 | $194.00 | 4,251,489 |
2019-01-29 | $188.18 | $188.82 | $184.01 | $184.82 | $184.82 | 1,633,529 |
2019-01-28 | $188.05 | $190.16 | $186.50 | $187.94 | $187.94 | 1,930,434 |
2019-01-25 | $187.61 | $191.27 | $187.36 | $191.08 | $191.08 | 1,425,820 |
2019-01-24 | $184.25 | $187.47 | $182.46 | $185.70 | $185.70 | 1,351,823 |
2019-01-23 | $187.52 | $189.82 | $182.91 | $183.96 | $183.96 | 1,585,345 |
2019-01-22 | $187.78 | $189.68 | $184.78 | $185.70 | $185.70 | 1,506,437 |
2019-01-18 | $189.73 | $191.45 | $186.63 | $190.09 | $190.09 | 1,930,631 |
2019-01-17 | $186.83 | $189.44 | $185.22 | $186.53 | $186.53 | 2,149,356 |
2019-01-16 | $189.52 | $192.79 | $187.45 | $189.59 | $189.59 | 1,451,021 |
2019-01-15 | $189.45 | $190.32 | $187.58 | $188.35 | $188.35 | 2,517,852 |
2019-01-14 | $187.87 | $191.08 | $186.93 | $188.40 | $188.40 | 1,811,133 |
2019-01-11 | $188.10 | $191.95 | $186.06 | $191.69 | $191.69 | 1,646,015 |
2019-01-10 | $188.90 | $190.94 | $187.55 | $190.00 | $190.00 | 1,637,774 |
2019-01-09 | $185.26 | $191.29 | $185.26 | $190.47 | $190.47 | 2,095,992 |
2019-01-08 | $189.75 | $191.65 | $184.56 | $188.11 | $188.11 | 1,609,200 |
2019-01-07 | $180.75 | $188.00 | $179.40 | $186.67 | $186.67 | 1,825,065 |
2019-01-04 | $173.01 | $181.49 | $171.66 | $179.23 | $179.23 | 2,195,880 |
2019-01-03 | $175.12 | $177.99 | $168.47 | $169.12 | $169.12 | 2,469,242 |
2019-01-02 | $174.12 | $180.45 | $172.46 | $178.32 | $178.32 | 2,561,533 |
2018-12-31 | $182.92 | $183.27 | $176.80 | $178.05 | $178.05 | 1,655,474 |
2018-12-28 | $179.61 | $184.09 | $175.68 | $180.33 | $180.33 | 2,442,132 |
2018-12-27 | $166.87 | $178.24 | $166.50 | $178.20 | $178.20 | 2,937,547 |
2018-12-26 | $159.68 | $169.67 | $159.68 | $169.51 | $169.51 | 3,050,858 |
2018-12-24 | $159.02 | $163.81 | $158.00 | $158.92 | $158.92 | 896,420 |
2018-12-21 | $170.02 | $170.49 | $160.44 | $162.00 | $162.00 | 2,799,684 |
2018-12-20 | $171.84 | $174.81 | $160.00 | $169.92 | $169.92 | 3,198,433 |
2018-12-19 | $174.64 | $181.14 | $171.13 | $174.04 | $174.04 | 2,139,953 |
2018-12-18 | $173.42 | $175.62 | $170.72 | $173.57 | $173.57 | 1,682,504 |
2018-12-17 | $180.01 | $180.01 | $170.52 | $171.47 | $171.47 | 2,315,693 |
2018-12-14 | $184.54 | $187.63 | $181.46 | $181.98 | $181.98 | 1,663,482 |
2018-12-13 | $189.40 | $190.76 | $185.35 | $188.15 | $188.15 | 1,443,744 |
2018-12-12 | $187.00 | $191.36 | $185.96 | $187.64 | $187.64 | 2,289,669 |
2018-12-11 | $189.16 | $189.19 | $181.72 | $183.42 | $183.42 | 2,224,662 |
2018-12-10 | $181.00 | $187.77 | $181.00 | $184.90 | $184.90 | 1,567,485 |
2018-12-07 | $186.94 | $189.67 | $179.26 | $182.38 | $182.38 | 1,749,149 |
2018-12-06 | $175.82 | $187.80 | $174.00 | $187.60 | $187.60 | 2,678,540 |
2018-12-04 | $185.59 | $188.68 | $178.22 | $180.85 | $180.85 | 2,544,543 |
2018-12-03 | $192.05 | $192.16 | $184.60 | $188.09 | $188.09 | 2,407,998 |
2018-11-30 | $179.64 | $186.27 | $178.52 | $185.27 | $185.27 | 3,144,550 |
2018-11-29 | $176.24 | $181.81 | $175.35 | $179.10 | $179.10 | 1,743,534 |
2018-11-28 | $171.25 | $178.36 | $170.41 | $177.87 | $177.87 | 3,112,176 |
2018-11-27 | $164.60 | $166.76 | $162.11 | $165.74 | $165.74 | 1,491,059 |
2018-11-26 | $164.09 | $168.27 | $160.71 | $167.26 | $167.26 | 1,746,590 |
2018-11-23 | $156.57 | $161.74 | $156.50 | $160.63 | $160.63 | 577,571 |
2018-11-21 | $160.22 | $163.00 | $157.64 | $159.14 | $159.14 | 1,821,674 |
2018-11-20 | $148.99 | $161.29 | $147.63 | $157.24 | $157.24 | 4,098,242 |
2018-11-19 | $169.56 | $169.86 | $156.09 | $156.80 | $156.80 | 3,194,725 |
2018-11-16 | $170.73 | $173.88 | $169.25 | $171.09 | $171.09 | 1,109,276 |
2018-11-15 | $166.67 | $173.55 | $166.63 | $172.97 | $172.97 | 1,602,489 |
2018-11-14 | $171.26 | $172.67 | $166.85 | $167.38 | $167.38 | 1,443,128 |
2018-11-13 | $174.35 | $174.87 | $167.08 | $168.67 | $168.67 | 2,144,228 |
2018-11-12 | $175.20 | $176.99 | $166.52 | $172.37 | $172.37 | 2,667,095 |
2018-11-09 | $184.23 | $184.23 | $173.91 | $177.59 | $177.59 | 2,205,981 |
2018-11-08 | $190.00 | $191.58 | $185.18 | $186.16 | $186.16 | 1,784,452 |
2018-11-07 | $182.35 | $194.04 | $180.78 | $190.83 | $190.83 | 2,994,478 |
2018-11-06 | $179.50 | $182.48 | $176.26 | $177.37 | $177.37 | 1,185,119 |
2018-11-05 | $178.98 | $180.73 | $176.71 | $180.41 | $180.41 | 1,387,545 |
2018-11-02 | $184.87 | $186.35 | $178.36 | $178.78 | $178.78 | 1,527,055 |
2018-11-01 | $181.03 | $184.32 | $177.06 | $183.73 | $183.73 | 1,538,491 |
2018-10-31 | $174.31 | $185.12 | $174.31 | $181.04 | $181.04 | 4,013,052 |
2018-10-30 | $160.00 | $169.00 | $157.60 | $168.50 | $168.50 | 3,131,324 |
2018-10-29 | $172.09 | $173.50 | $160.66 | $164.23 | $164.23 | 2,537,766 |
2018-10-26 | $164.24 | $172.16 | $162.43 | $166.76 | $166.76 | 3,125,248 |
2018-10-25 | $173.40 | $175.00 | $162.18 | $172.63 | $172.63 | 5,153,591 |
2018-10-24 | $181.78 | $183.78 | $169.65 | $170.21 | $170.21 | 3,793,871 |
2018-10-23 | $174.20 | $184.66 | $172.85 | $181.78 | $181.78 | 3,025,079 |
2018-10-22 | $178.91 | $180.95 | $174.38 | $178.84 | $178.84 | 2,732,277 |
2018-10-19 | $186.46 | $187.65 | $176.66 | $177.15 | $177.15 | 2,259,905 |
2018-10-18 | $189.14 | $191.54 | $182.02 | $185.18 | $185.18 | 2,237,743 |
2018-10-17 | $193.11 | $193.20 | $188.43 | $190.26 | $190.26 | 1,910,278 |
2018-10-16 | $185.21 | $193.35 | $184.66 | $192.72 | $192.72 | 2,794,834 |
2018-10-15 | $184.16 | $184.25 | $179.62 | $180.91 | $180.91 | 1,462,728 |
2018-10-12 | $182.32 | $188.07 | $180.29 | $184.45 | $184.45 | 2,940,164 |
2018-10-11 | $172.85 | $178.21 | $172.14 | $174.97 | $174.97 | 3,509,483 |
2018-10-10 | $180.45 | $180.83 | $171.81 | $172.14 | $172.14 | 3,543,719 |
2018-10-09 | $179.90 | $187.29 | $179.11 | $181.41 | $181.41 | 2,397,938 |
2018-10-08 | $184.39 | $185.81 | $177.27 | $180.26 | $180.26 | 2,625,632 |
2018-10-05 | $187.11 | $190.12 | $181.65 | $186.60 | $186.60 | 2,244,986 |
2018-10-04 | $195.49 | $195.50 | $184.62 | $187.44 | $187.44 | 3,489,058 |
2018-10-03 | $194.28 | $198.31 | $192.26 | $196.20 | $196.20 | 1,582,398 |
2018-10-02 | $195.72 | $195.97 | $192.33 | $192.90 | $192.90 | 1,317,009 |
2018-10-01 | $197.25 | $199.23 | $193.63 | $194.61 | $194.61 | 1,338,548 |
2018-09-28 | $194.58 | $197.80 | $194.55 | $195.63 | $195.63 | 1,205,036 |
2018-09-27 | $196.05 | $197.50 | $193.81 | $195.08 | $195.08 | 1,119,744 |
2018-09-26 | $197.61 | $198.89 | $194.69 | $195.71 | $195.71 | 1,332,257 |
2018-09-25 | $194.28 | $198.47 | $193.94 | $197.61 | $197.61 | 2,105,989 |
2018-09-24 | $187.63 | $194.07 | $185.67 | $193.12 | $193.12 | 2,064,799 |
2018-09-21 | $188.37 | $190.57 | $187.80 | $189.69 | $189.69 | 2,880,737 |
2018-09-20 | $187.00 | $188.94 | $184.25 | $187.35 | $187.35 | 2,883,788 |
2018-09-19 | $191.50 | $192.61 | $182.73 | $186.00 | $186.00 | 3,930,021 |
2018-09-18 | $193.02 | $195.78 | $191.55 | $191.88 | $191.88 | 2,295,516 |
2018-09-17 | $201.88 | $201.95 | $192.65 | $192.82 | $192.82 | 2,313,416 |
2018-09-14 | $204.12 | $205.34 | $202.15 | $202.97 | $202.97 | 1,225,542 |
2018-09-13 | $204.00 | $206.30 | $203.06 | $204.58 | $204.58 | 1,472,569 |
2018-09-12 | $199.84 | $203.34 | $195.29 | $202.77 | $202.77 | 1,605,323 |
2018-09-11 | $198.00 | $202.72 | $197.25 | $199.50 | $199.50 | 1,765,007 |
2018-09-10 | $199.88 | $199.88 | $195.50 | $199.01 | $199.01 | 2,147,656 |
2018-09-07 | $192.94 | $198.50 | $191.33 | $196.98 | $196.98 | 1,631,700 |
2018-09-06 | $191.92 | $194.33 | $189.24 | $193.18 | $193.18 | 1,841,253 |
2018-09-05 | $200.00 | $200.00 | $188.30 | $190.76 | $190.76 | 2,704,839 |
2018-09-04 | $195.95 | $200.66 | $195.30 | $200.26 | $200.26 | 1,692,779 |
2018-08-31 | $198.00 | $199.44 | $195.37 | $196.36 | $196.36 | 1,225,288 |
2018-08-30 | $199.50 | $200.04 | $196.46 | $198.45 | $198.45 | 1,805,219 |
2018-08-29 | $194.27 | $201.00 | $194.27 | $200.23 | $200.23 | 2,994,780 |
2018-08-28 | $193.78 | $194.77 | $191.52 | $194.26 | $194.26 | 1,187,034 |
2018-08-27 | $194.00 | $196.63 | $192.22 | $193.25 | $193.25 | 1,711,590 |
2018-08-24 | $186.11 | $194.75 | $185.28 | $193.56 | $193.56 | 2,765,012 |
2018-08-23 | $182.17 | $186.23 | $181.80 | $184.85 | $184.85 | 1,521,247 |
2018-08-22 | $181.48 | $183.64 | $181.12 | $182.41 | $182.41 | 2,050,176 |
2018-08-21 | $182.40 | $184.83 | $181.82 | $182.10 | $182.10 | 1,555,113 |
2018-08-20 | $180.17 | $181.92 | $179.15 | $181.36 | $181.36 | 1,661,660 |
2018-08-17 | $182.00 | $183.16 | $178.80 | $180.83 | $180.83 | 1,656,028 |
2018-08-16 | $184.35 | $184.52 | $181.76 | $182.03 | $182.03 | 749,925 |
2018-08-15 | $184.17 | $187.44 | $180.61 | $182.73 | $182.73 | 1,261,076 |
2018-08-14 | $186.10 | $186.87 | $181.76 | $184.49 | $184.49 | 1,286,691 |
2018-08-13 | $187.01 | $189.17 | $184.84 | $185.02 | $185.02 | 872,396 |
2018-08-10 | $186.36 | $190.00 | $185.45 | $187.47 | $187.47 | 829,822 |
2018-08-09 | $186.81 | $190.63 | $186.20 | $188.34 | $188.34 | 1,210,665 |
2018-08-08 | $185.30 | $187.22 | $182.36 | $186.13 | $186.13 | 842,576 |
2018-08-07 | $185.00 | $187.03 | $184.20 | $185.74 | $185.74 | 1,048,122 |
2018-08-06 | $181.12 | $184.94 | $181.12 | $184.66 | $184.66 | 1,146,988 |
2018-08-03 | $183.59 | $183.65 | $178.75 | $180.88 | $180.88 | 1,281,876 |
2018-08-02 | $177.00 | $183.06 | $176.79 | $182.84 | $182.84 | 1,833,168 |
2018-08-01 | $176.59 | $180.62 | $176.00 | $177.94 | $177.94 | 1,977,146 |
2018-07-31 | $179.25 | $179.99 | $174.35 | $175.96 | $175.96 | 3,062,879 |
2018-07-30 | $184.00 | $184.95 | $178.56 | $178.81 | $178.81 | 2,439,361 |
2018-07-27 | $192.03 | $192.48 | $178.35 | $183.95 | $183.95 | 3,287,040 |
2018-07-26 | $181.50 | $194.67 | $181.50 | $192.32 | $192.32 | 3,787,884 |
2018-07-25 | $184.57 | $187.33 | $183.36 | $183.86 | $183.86 | 3,695,654 |
2018-07-24 | $191.93 | $192.18 | $183.44 | $184.91 | $184.91 | 2,743,777 |
2018-07-23 | $190.18 | $191.35 | $186.58 | $190.50 | $190.50 | 1,637,454 |
2018-07-20 | $191.01 | $193.56 | $190.50 | $191.08 | $191.08 | 1,439,825 |
2018-07-19 | $191.53 | $192.73 | $189.48 | $190.04 | $190.04 | 953,185 |
2018-07-18 | $192.00 | $194.02 | $190.11 | $192.01 | $192.01 | 1,540,358 |
2018-07-17 | $186.95 | $191.67 | $184.23 | $191.20 | $191.20 | 1,337,268 |
2018-07-16 | $191.96 | $192.00 | $188.30 | $189.08 | $189.08 | 1,309,543 |
2018-07-13 | $193.29 | $193.98 | $189.24 | $191.06 | $191.06 | 1,896,514 |
2018-07-12 | $188.83 | $194.81 | $188.74 | $194.66 | $194.66 | 2,212,307 |
2018-07-11 | $183.37 | $188.18 | $183.37 | $187.18 | $187.18 | 1,371,008 |
2018-07-10 | $185.23 | $186.48 | $183.39 | $185.60 | $185.60 | 1,221,448 |
2018-07-09 | $183.23 | $185.26 | $181.10 | $184.85 | $184.85 | 1,493,500 |
2018-07-06 | $179.40 | $183.28 | $178.64 | $182.16 | $182.16 | 785,755 |
2018-07-05 | $178.19 | $180.45 | $177.83 | $179.43 | $179.43 | 1,240,581 |
2018-07-03 | $178.03 | $179.35 | $176.57 | $177.19 | $177.19 | 757,112 |
2018-07-02 | $171.61 | $177.69 | $170.39 | $177.60 | $177.60 | 1,680,055 |
2018-06-29 | $174.00 | $175.25 | $171.56 | $172.47 | $172.47 | 1,053,108 |
2018-06-28 | $167.84 | $173.80 | $167.50 | $172.41 | $172.41 | 1,489,599 |
2018-06-27 | $172.21 | $175.74 | $167.36 | $167.97 | $167.97 | 1,942,671 |
2018-06-26 | $172.09 | $174.14 | $170.07 | $170.85 | $170.85 | 1,506,294 |
2018-06-25 | $174.43 | $175.00 | $169.46 | $171.39 | $171.39 | 1,923,363 |
2018-06-22 | $178.58 | $178.58 | $172.51 | $176.70 | $176.70 | 2,415,815 |
2018-06-21 | $185.00 | $186.57 | $179.94 | $180.27 | $180.27 | 1,299,879 |
2018-06-20 | $185.00 | $188.59 | $184.47 | $184.76 | $184.76 | 1,718,690 |
2018-06-19 | $183.58 | $184.25 | $179.31 | $183.61 | $183.61 | 1,503,595 |
2018-06-18 | $185.36 | $186.71 | $183.00 | $186.41 | $186.41 | 1,399,365 |
2018-06-15 | $184.97 | $186.59 | $181.25 | $186.35 | $186.35 | 1,717,372 |
2018-06-14 | $182.59 | $187.23 | $182.51 | $185.34 | $185.34 | 2,617,416 |
2018-06-13 | $183.23 | $183.95 | $179.45 | $181.23 | $181.23 | 1,395,845 |
2018-06-12 | $180.56 | $182.55 | $179.81 | $181.84 | $181.84 | 1,420,470 |
2018-06-11 | $178.46 | $180.50 | $177.05 | $180.08 | $180.08 | 1,191,317 |
2018-06-08 | $177.70 | $180.02 | $176.22 | $178.19 | $178.19 | 2,018,057 |
2018-06-07 | $187.00 | $187.00 | $174.32 | $177.45 | $177.45 | 2,853,441 |
2018-06-06 | $186.56 | $187.39 | $185.36 | $186.42 | $186.42 | 1,410,168 |
2018-06-05 | $184.19 | $186.95 | $184.03 | $186.09 | $186.09 | 1,525,731 |
2018-06-04 | $182.57 | $184.47 | $181.21 | $183.50 | $183.50 | 1,541,626 |
2018-06-01 | $179.06 | $181.57 | $177.30 | $181.51 | $181.51 | 1,276,875 |
2018-05-31 | $178.11 | $181.41 | $177.20 | $177.61 | $177.61 | 2,002,580 |
2018-05-30 | $177.32 | $179.85 | $176.01 | $178.47 | $178.47 | 2,221,898 |
2018-05-29 | $176.00 | $177.38 | $174.61 | $176.30 | $176.30 | 1,407,024 |
2018-05-25 | $175.19 | $177.49 | $174.71 | $176.72 | $176.72 | 1,341,097 |
2018-05-24 | $174.07 | $176.72 | $172.92 | $175.52 | $175.52 | 1,551,407 |
2018-05-23 | $168.70 | $174.07 | $168.70 | $173.96 | $173.96 | 1,232,464 |
2018-05-22 | $172.21 | $172.84 | $168.08 | $170.26 | $170.26 | 1,192,666 |
2018-05-21 | $175.27 | $177.37 | $170.58 | $171.45 | $171.45 | 1,083,599 |
2018-05-18 | $171.76 | $174.56 | $171.50 | $173.94 | $173.94 | 1,191,477 |
2018-05-17 | $171.13 | $171.94 | $169.25 | $171.71 | $171.71 | 1,444,282 |
2018-05-16 | $173.01 | $174.00 | $170.02 | $171.15 | $171.15 | 1,606,214 |
2018-05-15 | $171.98 | $174.55 | $168.79 | $173.42 | $173.42 | 1,748,974 |
2018-05-14 | $178.86 | $179.50 | $173.49 | $173.73 | $173.73 | 1,806,350 |
2018-05-11 | $179.22 | $180.04 | $177.31 | $178.87 | $178.87 | 1,527,400 |
2018-05-10 | $181.13 | $182.59 | $178.54 | $178.98 | $178.98 | 3,081,662 |
2018-05-09 | $177.27 | $180.98 | $175.83 | $180.04 | $180.04 | 2,229,139 |
2018-05-08 | $172.61 | $176.13 | $170.73 | $176.03 | $176.03 | 3,157,416 |
2018-05-07 | $172.09 | $176.89 | $171.84 | $176.02 | $176.02 | 2,163,618 |
2018-05-04 | $168.70 | $173.09 | $167.46 | $171.22 | $171.22 | 1,842,829 |
2018-05-03 | $165.79 | $169.54 | $164.92 | $168.73 | $168.73 | 1,945,124 |
2018-05-02 | $164.56 | $167.91 | $164.19 | $165.50 | $165.50 | 1,253,441 |
2018-05-01 | $165.36 | $166.74 | $163.27 | $165.42 | $165.42 | 1,419,732 |
2018-04-30 | $163.18 | $166.91 | $163.18 | $166.14 | $166.14 | 1,890,561 |
2018-04-27 | $166.78 | $167.10 | $160.37 | $163.18 | $163.18 | 2,240,268 |
2018-04-26 | $160.00 | $167.61 | $156.18 | $165.16 | $165.16 | 3,801,532 |
2018-04-25 | $162.45 | $162.79 | $157.25 | $158.00 | $158.00 | 4,104,176 |
2018-04-24 | $169.19 | $169.61 | $158.17 | $160.66 | $160.66 | 3,176,260 |
2018-04-23 | $169.92 | $170.23 | $166.62 | $167.51 | $167.51 | 1,926,393 |
2018-04-20 | $171.69 | $172.55 | $167.93 | $168.90 | $168.90 | 1,861,129 |
2018-04-19 | $173.29 | $174.36 | $170.89 | $172.99 | $172.99 | 1,525,537 |
2018-04-18 | $175.39 | $175.54 | $171.21 | $174.30 | $174.30 | 1,658,877 |
2018-04-17 | $171.00 | $175.03 | $171.00 | $174.54 | $174.54 | 1,700,891 |
2018-04-16 | $168.51 | $170.72 | $167.27 | $169.45 | $169.45 | 1,245,694 |
2018-04-13 | $170.08 | $171.30 | $164.79 | $166.90 | $166.90 | 1,342,027 |
2018-04-12 | $166.73 | $170.17 | $166.54 | $168.57 | $168.57 | 1,554,897 |
2018-04-11 | $165.08 | $168.24 | $164.47 | $166.50 | $166.50 | 2,252,560 |
2018-04-10 | $166.25 | $167.43 | $162.13 | $166.58 | $166.58 | 1,834,153 |
2018-04-09 | $164.56 | $166.35 | $162.65 | $162.89 | $162.89 | 1,237,168 |
2018-04-06 | $163.96 | $166.88 | $161.24 | $162.94 | $162.94 | 1,177,504 |
2018-04-05 | $166.78 | $168.16 | $164.62 | $165.77 | $165.77 | 1,762,687 |
2018-04-04 | $156.50 | $164.99 | $156.00 | $164.69 | $164.69 | 2,060,439 |
2018-04-03 | $166.60 | $167.97 | $160.07 | $161.77 | $161.77 | 1,817,910 |
2018-04-02 | $164.44 | $165.85 | $159.24 | $161.62 | $161.62 | 1,900,288 |
2018-03-29 | $161.60 | $167.46 | $160.27 | $165.45 | $165.45 | 2,261,497 |
2018-03-28 | $163.00 | $164.02 | $157.16 | $159.68 | $159.68 | 3,079,129 |
2018-03-27 | $173.21 | $173.38 | $161.36 | $162.82 | $162.82 | 1,921,964 |
2018-03-26 | $168.55 | $172.04 | $167.82 | $171.45 | $171.45 | 2,042,313 |
2018-03-23 | $168.98 | $170.63 | $164.52 | $164.77 | $164.77 | 1,992,644 |
2018-03-22 | $171.34 | $172.83 | $168.00 | $168.76 | $168.76 | 1,617,841 |
2018-03-21 | $171.99 | $176.20 | $171.50 | $173.19 | $173.19 | 1,900,398 |
2018-03-20 | $169.87 | $173.37 | $169.23 | $172.11 | $172.11 | 3,001,142 |
2018-03-19 | $169.80 | $172.78 | $167.42 | $169.81 | $169.81 | 1,974,789 |
2018-03-16 | $174.82 | $175.00 | $169.07 | $169.98 | $169.98 | 2,435,511 |
2018-03-15 | $175.96 | $176.00 | $170.91 | $173.83 | $173.83 | 1,657,247 |
2018-03-14 | $175.37 | $176.56 | $173.49 | $175.34 | $175.34 | 1,401,033 |
2018-03-13 | $175.99 | $175.99 | $172.17 | $173.96 | $173.96 | 1,841,745 |
2018-03-12 | $172.76 | $175.90 | $171.56 | $174.43 | $174.43 | 2,119,374 |
2018-03-09 | $174.34 | $174.99 | $172.46 | $172.76 | $172.76 | 2,359,493 |
2018-03-08 | $174.68 | $175.65 | $172.40 | $172.99 | $172.99 | 1,834,450 |
2018-03-07 | $169.45 | $174.19 | $169.38 | $173.06 | $173.06 | 1,654,484 |
2018-03-06 | $169.40 | $171.91 | $168.41 | $171.07 | $171.07 | 2,734,991 |
2018-03-05 | $164.76 | $169.19 | $163.81 | $168.30 | $168.30 | 2,047,064 |
2018-03-02 | $158.65 | $167.10 | $157.53 | $166.67 | $166.67 | 2,189,762 |
2018-03-01 | $162.62 | $164.26 | $157.88 | $159.57 | $159.57 | 2,001,857 |
2018-02-28 | $163.27 | $165.68 | $160.87 | $161.01 | $161.01 | 1,925,866 |
2018-02-27 | $161.27 | $164.24 | $160.75 | $163.34 | $163.34 | 1,994,189 |
2018-02-26 | $160.80 | $162.64 | $159.66 | $160.57 | $160.57 | 1,196,196 |
2018-02-23 | $156.86 | $160.63 | $156.86 | $160.40 | $160.40 | 1,023,579 |
2018-02-22 | $157.78 | $159.31 | $155.69 | $156.05 | $156.05 | 1,169,008 |
2018-02-21 | $156.36 | $160.73 | $156.31 | $157.58 | $157.58 | 1,923,961 |
2018-02-20 | $152.90 | $158.13 | $152.03 | $156.76 | $156.76 | 1,747,328 |
2018-02-16 | $151.93 | $156.19 | $151.18 | $154.03 | $154.03 | 1,896,261 |
2018-02-15 | $148.95 | $152.79 | $147.80 | $152.54 | $152.54 | 1,874,653 |
2018-02-14 | $147.27 | $149.00 | $146.30 | $147.74 | $147.74 | 1,833,825 |
2018-02-13 | $146.04 | $148.32 | $145.57 | $147.55 | $147.55 | 1,431,477 |
2018-02-12 | $146.97 | $148.63 | $145.24 | $147.24 | $147.24 | 1,614,792 |
2018-02-09 | $142.14 | $146.77 | $137.60 | $145.16 | $145.16 | 2,736,725 |
2018-02-08 | $153.00 | $153.50 | $140.10 | $140.10 | $140.10 | 3,730,719 |
2018-02-07 | $148.62 | $154.03 | $148.07 | $153.17 | $153.17 | 2,388,408 |
2018-02-06 | $144.91 | $149.38 | $143.49 | $149.02 | $149.02 | 2,963,097 |
2018-02-05 | $147.29 | $157.00 | $145.43 | $147.39 | $147.39 | 3,779,298 |
2018-02-02 | $150.51 | $151.94 | $147.33 | $149.76 | $149.76 | 2,826,675 |
2018-02-01 | $151.76 | $156.55 | $151.33 | $152.81 | $152.81 | 4,228,869 |
2018-01-31 | $148.68 | $150.10 | $147.76 | $148.87 | $148.87 | 2,807,555 |
2018-01-30 | $146.07 | $147.44 | $145.63 | $146.59 | $146.59 | 2,369,501 |
2018-01-29 | $149.59 | $150.85 | $146.83 | $147.09 | $147.09 | 2,413,893 |
2018-01-26 | $147.16 | $149.82 | $146.38 | $149.74 | $149.74 | 1,472,411 |
2018-01-25 | $146.89 | $146.90 | $145.42 | $145.54 | $145.54 | 1,220,738 |
2018-01-24 | $144.42 | $146.67 | $144.37 | $145.44 | $145.44 | 1,432,494 |
2018-01-23 | $144.59 | $144.99 | $143.56 | $144.43 | $144.43 | 1,367,782 |
2018-01-22 | $142.33 | $144.08 | $141.76 | $143.90 | $143.90 | 1,377,428 |
2018-01-19 | $141.23 | $142.52 | $141.02 | $142.27 | $142.27 | 1,594,352 |
2018-01-18 | $140.75 | $141.48 | $140.00 | $141.13 | $141.13 | 1,266,903 |
2018-01-17 | $140.83 | $140.93 | $139.00 | $140.79 | $140.79 | 1,755,023 |
2018-01-16 | $141.32 | $141.66 | $139.21 | $139.79 | $139.79 | 3,143,115 |
2018-01-12 | $137.64 | $139.06 | $137.08 | $138.19 | $138.19 | 1,193,888 |
2018-01-11 | $136.59 | $137.78 | $136.24 | $137.58 | $137.58 | 1,515,722 |
2018-01-10 | $134.96 | $136.41 | $134.36 | $136.23 | $136.23 | 1,793,797 |
2018-01-09 | $135.65 | $136.40 | $134.62 | $135.45 | $135.45 | 1,206,837 |
2018-01-08 | $135.05 | $136.09 | $134.87 | $135.30 | $135.30 | 1,337,234 |
2018-01-05 | $134.95 | $135.13 | $133.90 | $135.01 | $135.01 | 1,177,274 |
2018-01-04 | $133.88 | $135.09 | $133.78 | $133.85 | $133.85 | 1,361,877 |
2018-01-03 | $132.00 | $133.25 | $131.74 | $132.91 | $132.91 | 1,568,172 |
2018-01-02 | $131.00 | $132.35 | $130.14 | $131.73 | $131.73 | 1,282,712 |
2017-12-29 | $130.54 | $131.26 | $130.17 | $130.39 | $130.39 | 664,422 |
2017-12-28 | $130.80 | $130.90 | $129.64 | $130.69 | $130.69 | 973,350 |
2017-12-27 | $129.54 | $130.88 | $129.05 | $130.26 | $130.26 | 795,216 |
2017-12-26 | $128.96 | $129.91 | $128.23 | $129.32 | $129.32 | 745,677 |
2017-12-22 | $128.42 | $129.33 | $127.84 | $129.19 | $129.19 | 1,070,634 |
2017-12-21 | $129.16 | $129.74 | $128.51 | $128.97 | $128.97 | 1,638,194 |
2017-12-20 | $130.24 | $130.51 | $128.11 | $129.00 | $129.00 | 1,513,197 |
2017-12-19 | $130.40 | $130.66 | $128.71 | $129.96 | $129.96 | 2,297,485 |
2017-12-18 | $130.59 | $131.11 | $130.17 | $130.69 | $130.69 | 2,250,667 |
2017-12-15 | $126.81 | $129.52 | $125.87 | $129.50 | $129.50 | 1,882,781 |
2017-12-14 | $123.99 | $126.21 | $123.62 | $126.17 | $126.17 | 1,887,382 |
2017-12-13 | $121.66 | $123.51 | $121.66 | $123.37 | $123.37 | 1,421,039 |
2017-12-12 | $122.64 | $123.15 | $120.16 | $121.01 | $121.01 | 2,216,744 |
2017-12-11 | $122.41 | $123.66 | $122.25 | $123.09 | $123.09 | 2,546,823 |
2017-12-08 | $122.10 | $123.87 | $121.53 | $121.81 | $121.81 | 1,012,394 |
2017-12-07 | $117.84 | $121.39 | $117.36 | $121.00 | $121.00 | 1,816,981 |
2017-12-06 | $115.47 | $118.16 | $114.81 | $117.76 | $117.76 | 1,644,530 |
2017-12-05 | $113.14 | $119.38 | $112.84 | $116.20 | $116.20 | 2,203,309 |
2017-12-04 | $123.60 | $123.67 | $113.33 | $113.62 | $113.62 | 3,975,155 |
2017-12-01 | $122.55 | $123.81 | $121.04 | $122.66 | $122.66 | 1,239,777 |
2017-11-30 | $120.98 | $123.71 | $120.15 | $123.00 | $123.00 | 1,607,489 |
2017-11-29 | $125.86 | $126.73 | $120.36 | $120.59 | $120.59 | 2,708,807 |
2017-11-28 | $127.03 | $127.03 | $125.30 | $126.63 | $126.63 | 1,103,420 |
2017-11-27 | $128.50 | $128.76 | $126.54 | $126.99 | $126.99 | 828,523 |
2017-11-24 | $128.08 | $128.80 | $128.00 | $128.30 | $128.30 | 506,163 |
2017-11-22 | $127.92 | $128.87 | $127.29 | $127.45 | $127.45 | 530,199 |
2017-11-21 | $128.18 | $130.05 | $127.83 | $128.07 | $128.07 | 1,756,289 |
2017-11-20 | $127.53 | $129.48 | $127.48 | $127.67 | $127.67 | 999,146 |
2017-11-17 | $125.84 | $127.63 | $125.41 | $127.54 | $127.54 | 1,124,372 |
2017-11-16 | $123.57 | $126.37 | $123.51 | $125.72 | $125.72 | 1,150,506 |
2017-11-15 | $123.46 | $124.90 | $122.01 | $123.32 | $123.32 | 622,242 |
2017-11-14 | $124.86 | $125.20 | $123.73 | $124.48 | $124.48 | 954,194 |
2017-11-13 | $124.60 | $125.23 | $123.44 | $125.03 | $125.03 | 893,788 |
2017-11-10 | $125.15 | $126.30 | $125.05 | $125.98 | $125.98 | 958,477 |
2017-11-09 | $127.40 | $127.40 | $124.10 | $125.55 | $125.55 | 909,172 |
2017-11-08 | $124.42 | $127.95 | $124.30 | $127.62 | $127.62 | 1,639,849 |
2017-11-07 | $125.00 | $125.84 | $123.74 | $125.53 | $125.53 | 1,031,121 |
2017-11-06 | $125.50 | $125.99 | $124.43 | $124.73 | $124.73 | 737,463 |
2017-11-03 | $124.25 | $125.45 | $123.15 | $124.91 | $124.91 | 1,150,983 |
2017-11-02 | $123.92 | $125.00 | $122.66 | $124.34 | $124.34 | 864,887 |
2017-11-01 | $127.20 | $127.50 | $123.20 | $124.51 | $124.51 | 1,137,466 |
2017-10-31 | $125.11 | $126.80 | $124.77 | $126.37 | $126.37 | 1,455,067 |
2017-10-30 | $125.28 | $125.85 | $123.94 | $125.05 | $125.05 | 1,131,986 |
2017-10-27 | $126.00 | $126.78 | $122.91 | $125.73 | $125.73 | 2,629,348 |
2017-10-26 | $119.98 | $127.34 | $118.50 | $126.14 | $126.14 | 4,256,024 |
2017-10-25 | $126.72 | $127.75 | $124.28 | $124.62 | $124.62 | 2,506,021 |
2017-10-24 | $124.49 | $126.28 | $123.27 | $125.89 | $125.89 | 2,051,368 |
2017-10-23 | $128.99 | $129.56 | $123.40 | $123.99 | $123.99 | 1,846,816 |
2017-10-20 | $121.40 | $124.87 | $120.85 | $124.82 | $124.82 | 1,789,587 |
2017-10-19 | $120.48 | $120.87 | $118.96 | $120.81 | $120.81 | 1,062,946 |
2017-10-18 | $123.21 | $123.58 | $120.67 | $120.77 | $120.77 | 1,133,956 |
2017-10-17 | $121.54 | $122.80 | $121.00 | $122.75 | $122.75 | 1,084,230 |
2017-10-16 | $122.25 | $122.67 | $121.36 | $121.40 | $121.40 | 831,104 |
2017-10-13 | $122.88 | $123.13 | $121.71 | $122.29 | $122.29 | 807,687 |
2017-10-12 | $120.42 | $122.42 | $120.42 | $121.97 | $121.97 | 1,441,039 |
2017-10-11 | $120.86 | $121.07 | $119.27 | $120.68 | $120.68 | 812,180 |
2017-10-10 | $121.88 | $122.03 | $120.14 | $120.96 | $120.96 | 788,117 |
2017-10-09 | $122.00 | $122.45 | $120.86 | $121.33 | $121.33 | 1,131,721 |
2017-10-06 | $118.73 | $121.76 | $118.55 | $121.75 | $121.75 | 1,285,579 |
2017-10-05 | $118.31 | $119.47 | $117.10 | $119.38 | $119.38 | 942,147 |
2017-10-04 | $118.15 | $118.26 | $116.63 | $118.06 | $118.06 | 660,171 |
2017-10-03 | $116.80 | $118.29 | $116.45 | $117.83 | $117.83 | 726,796 |
2017-10-02 | $117.65 | $118.46 | $116.22 | $116.80 | $116.80 | 1,510,759 |
2017-09-29 | $116.81 | $117.79 | $116.20 | $117.53 | $117.53 | 1,145,653 |
2017-09-28 | $115.19 | $116.72 | $114.71 | $116.65 | $116.65 | 1,045,157 |
2017-09-27 | $112.49 | $116.58 | $112.43 | $115.50 | $115.50 | 1,766,360 |
2017-09-26 | $112.88 | $112.95 | $110.17 | $111.79 | $111.79 | 1,525,794 |
2017-09-25 | $115.80 | $115.85 | $111.41 | $111.84 | $111.84 | 1,333,119 |
2017-09-22 | $114.76 | $116.14 | $114.68 | $115.81 | $115.81 | 630,254 |
2017-09-21 | $115.29 | $115.64 | $113.93 | $115.02 | $115.02 | 855,779 |
2017-09-20 | $116.42 | $116.75 | $114.20 | $115.40 | $115.40 | 1,075,743 |
2017-09-19 | $116.85 | $116.97 | $115.94 | $116.68 | $116.68 | 1,234,474 |
2017-09-18 | $116.63 | $117.66 | $115.96 | $116.51 | $116.51 | 1,127,750 |
2017-09-15 | $116.49 | $116.84 | $114.76 | $116.11 | $116.11 | 1,000,681 |
2017-09-14 | $115.50 | $116.72 | $114.50 | $115.96 | $115.96 | 1,591,995 |
2017-09-13 | $116.17 | $116.89 | $115.69 | $116.05 | $116.05 | 1,018,603 |
2017-09-12 | $117.94 | $118.17 | $115.14 | $116.26 | $116.26 | 1,248,509 |
2017-09-11 | $117.71 | $118.63 | $117.40 | $117.67 | $117.67 | 1,690,338 |
2017-09-08 | $117.62 | $118.63 | $116.38 | $116.40 | $116.40 | 1,246,730 |
2017-09-07 | $115.33 | $118.64 | $115.33 | $117.78 | $117.78 | 1,549,650 |
2017-09-06 | $116.39 | $116.70 | $114.08 | $114.68 | $114.68 | 1,111,659 |
2017-09-05 | $115.58 | $116.40 | $114.41 | $116.15 | $116.15 | 1,021,062 |
2017-09-01 | $116.30 | $116.51 | $114.53 | $115.49 | $115.49 | 958,415 |
2017-08-31 | $114.55 | $116.54 | $114.51 | $116.19 | $116.19 | 1,465,634 |
2017-08-30 | $111.61 | $115.81 | $111.61 | $114.27 | $114.27 | 1,276,000 |
2017-08-29 | $110.62 | $112.20 | $110.14 | $111.75 | $111.75 | 1,003,136 |
2017-08-28 | $111.00 | $112.11 | $109.70 | $111.91 | $111.91 | 1,193,215 |
2017-08-25 | $110.95 | $112.68 | $110.45 | $110.59 | $110.59 | 1,191,036 |
2017-08-24 | $110.07 | $110.93 | $109.61 | $110.67 | $110.67 | 710,079 |
2017-08-23 | $109.30 | $110.98 | $108.84 | $109.84 | $109.84 | 974,233 |
2017-08-22 | $109.00 | $110.77 | $108.86 | $110.41 | $110.41 | 1,249,882 |
2017-08-21 | $107.02 | $108.97 | $107.02 | $108.81 | $108.81 | 1,114,202 |
2017-08-18 | $106.83 | $108.66 | $106.28 | $107.23 | $107.23 | 979,784 |
2017-08-17 | $109.04 | $109.69 | $106.74 | $106.86 | $106.86 | 1,231,216 |
2017-08-16 | $107.89 | $109.83 | $107.57 | $109.50 | $109.50 | 898,497 |
2017-08-15 | $107.75 | $108.35 | $106.71 | $107.31 | $107.31 | 908,768 |
2017-08-14 | $106.85 | $108.57 | $106.32 | $107.90 | $107.90 | 966,174 |
2017-08-11 | $104.93 | $106.83 | $104.24 | $106.05 | $106.05 | 954,294 |
2017-08-10 | $106.77 | $107.00 | $103.00 | $104.42 | $104.42 | 1,668,054 |
2017-08-09 | $106.87 | $107.86 | $106.63 | $107.33 | $107.33 | 893,206 |
2017-08-08 | $108.21 | $108.46 | $107.11 | $107.68 | $107.68 | 801,381 |
2017-08-07 | $109.65 | $109.75 | $108.47 | $108.76 | $108.76 | 1,009,568 |
2017-08-04 | $107.39 | $109.82 | $107.11 | $109.71 | $109.71 | 1,780,576 |
2017-08-03 | $107.27 | $107.79 | $105.93 | $107.12 | $107.12 | 1,566,206 |
2017-08-02 | $110.82 | $110.92 | $105.89 | $107.17 | $107.17 | 1,944,985 |
2017-08-01 | $110.88 | $111.76 | $110.10 | $110.75 | $110.75 | 1,780,576 |
2017-07-31 | $111.87 | $112.36 | $108.95 | $110.45 | $110.45 | 2,055,672 |
2017-07-28 | $109.75 | $111.67 | $108.90 | $111.65 | $111.65 | 2,083,417 |
2017-07-27 | $115.13 | $115.85 | $108.21 | $110.54 | $110.54 | 5,051,367 |
2017-07-26 | $107.96 | $110.11 | $107.86 | $109.72 | $109.72 | 2,874,504 |
2017-07-25 | $108.11 | $108.18 | $106.80 | $107.78 | $107.78 | 1,903,992 |
2017-07-24 | $108.38 | $108.50 | $107.31 | $107.95 | $107.95 | 2,238,991 |
2017-07-21 | $109.88 | $109.93 | $107.58 | $108.19 | $108.19 | 2,117,266 |
2017-07-20 | $110.15 | $110.65 | $109.03 | $109.84 | $109.84 | 1,629,214 |
2017-07-19 | $111.00 | $111.68 | $110.10 | $110.12 | $110.12 | 1,501,603 |
2017-07-18 | $109.83 | $111.05 | $109.23 | $110.78 | $110.78 | 1,673,317 |
2017-07-17 | $110.74 | $111.19 | $109.32 | $110.00 | $110.00 | 1,929,318 |
2017-07-14 | $108.80 | $110.71 | $108.05 | $110.38 | $110.38 | 3,089,256 |
2017-07-13 | $112.68 | $112.97 | $111.12 | $111.23 | $111.23 | 1,545,584 |
2017-07-12 | $110.00 | $113.01 | $109.58 | $112.26 | $112.26 | 1,756,485 |
2017-07-11 | $107.73 | $110.00 | $107.18 | $109.20 | $109.20 | 1,633,842 |
2017-07-10 | $106.66 | $108.47 | $106.29 | $108.19 | $108.19 | 1,381,465 |
2017-07-07 | $104.53 | $106.85 | $104.53 | $106.29 | $106.29 | 1,585,820 |
2017-07-06 | $104.05 | $105.70 | $103.80 | $104.54 | $104.54 | 1,664,738 |
2017-07-05 | $104.34 | $105.64 | $104.13 | $105.11 | $105.11 | 1,758,308 |
2017-07-03 | $106.55 | $106.55 | $103.22 | $103.58 | $103.58 | 1,209,875 |
2017-06-30 | $106.14 | $106.68 | $104.82 | $106.00 | $106.00 | 1,538,881 |
2017-06-29 | $108.47 | $108.81 | $104.51 | $105.82 | $105.82 | 2,365,417 |
2017-06-28 | $107.47 | $109.13 | $106.71 | $108.81 | $108.81 | 2,611,253 |
2017-06-27 | $107.90 | $109.00 | $106.41 | $106.77 | $106.77 | 3,344,039 |
2017-06-26 | $107.90 | $108.79 | $106.78 | $108.35 | $108.35 | 2,227,649 |
2017-06-23 | $106.99 | $108.55 | $106.47 | $107.79 | $107.79 | 2,284,103 |
2017-06-22 | $105.94 | $108.08 | $104.66 | $106.93 | $106.93 | 2,327,656 |
2017-06-21 | $103.82 | $105.82 | $103.36 | $105.62 | $105.62 | 1,734,629 |
2017-06-20 | $103.83 | $105.30 | $102.78 | $103.01 | $103.01 | 1,921,990 |
2017-06-19 | $102.24 | $104.18 | $101.96 | $103.60 | $103.60 | 1,551,989 |
2017-06-16 | $101.59 | $102.21 | $100.69 | $101.20 | $101.20 | 1,546,991 |
2017-06-15 | $99.95 | $101.82 | $99.01 | $101.26 | $101.26 | 2,348,695 |
2017-06-14 | $102.76 | $104.14 | $100.75 | $102.16 | $102.16 | 2,132,008 |
2017-06-13 | $103.55 | $103.89 | $101.30 | $102.22 | $102.22 | 2,055,694 |
2017-06-12 | $102.20 | $103.69 | $99.50 | $102.32 | $102.32 | 4,429,021 |
2017-06-09 | $109.75 | $110.66 | $101.82 | $103.74 | $103.74 | 3,725,370 |
2017-06-08 | $108.17 | $109.78 | $107.77 | $109.68 | $109.68 | 1,841,707 |
2017-06-07 | $108.00 | $108.49 | $107.07 | $108.19 | $108.19 | 1,930,807 |
2017-06-06 | $107.08 | $108.63 | $106.89 | $107.87 | $107.87 | 1,476,026 |
2017-06-05 | $107.39 | $108.43 | $107.15 | $107.43 | $107.43 | 1,591,421 |
2017-06-02 | $106.56 | $107.55 | $105.73 | $107.30 | $107.30 | 1,444,193 |
2017-06-01 | $105.18 | $106.55 | $104.32 | $106.51 | $106.51 | 2,621,192 |
2017-05-31 | $105.51 | $105.79 | $103.81 | $104.65 | $104.65 | 2,209,878 |
2017-05-30 | $105.42 | $106.80 | $104.82 | $105.36 | $105.36 | 1,610,653 |
2017-05-26 | $104.00 | $106.73 | $103.53 | $106.03 | $106.03 | 2,985,310 |
2017-05-25 | $103.70 | $105.29 | $103.55 | $104.52 | $104.52 | 1,760,624 |
2017-05-24 | $102.53 | $103.92 | $101.83 | $103.00 | $103.00 | 5,772,489 |
2017-05-23 | $101.37 | $101.76 | $100.06 | $101.70 | $101.70 | 2,325,651 |
2017-05-22 | $99.81 | $102.23 | $99.76 | $101.70 | $101.70 | 2,071,352 |
2017-05-19 | $99.50 | $100.72 | $99.23 | $99.30 | $99.30 | 2,131,754 |
2017-05-18 | $97.88 | $99.10 | $97.35 | $98.97 | $98.97 | 2,842,059 |
2017-05-17 | $98.70 | $99.40 | $98.06 | $98.55 | $98.55 | 3,629,785 |
2017-05-16 | $98.76 | $100.19 | $97.81 | $100.18 | $100.18 | 1,841,262 |
2017-05-15 | $97.24 | $98.61 | $96.91 | $97.95 | $97.95 | 921,250 |
2017-05-12 | $96.81 | $97.35 | $95.99 | $96.90 | $96.90 | 966,061 |
2017-05-11 | $96.50 | $96.92 | $95.50 | $96.76 | $96.76 | 1,100,191 |
2017-05-10 | $97.22 | $97.57 | $96.36 | $96.47 | $96.47 | 1,210,022 |
2017-05-09 | $98.16 | $98.47 | $96.96 | $97.33 | $97.33 | 1,585,896 |
2017-05-08 | $97.68 | $99.09 | $97.15 | $97.90 | $97.90 | 2,173,116 |
2017-05-05 | $96.12 | $98.19 | $96.12 | $98.07 | $98.07 | 1,817,883 |
2017-05-04 | $94.59 | $96.30 | $94.15 | $96.02 | $96.02 | 1,515,817 |
2017-05-03 | $94.69 | $95.15 | $93.73 | $94.11 | $94.11 | 980,785 |
2017-05-02 | $94.82 | $95.10 | $93.77 | $94.96 | $94.96 | 1,167,849 |
2017-05-01 | $94.64 | $95.44 | $93.71 | $94.93 | $94.93 | 2,741,325 |
2017-04-28 | $94.30 | $95.32 | $92.94 | $94.48 | $94.48 | 2,341,129 |
2017-04-27 | $96.28 | $96.92 | $93.30 | $94.33 | $94.33 | 4,686,540 |
2017-04-26 | $90.43 | $91.21 | $89.03 | $90.92 | $90.92 | 2,727,702 |
2017-04-25 | $89.92 | $90.80 | $89.56 | $90.24 | $90.24 | 1,359,789 |
2017-04-24 | $89.67 | $89.67 | $88.35 | $89.42 | $89.42 | 1,312,012 |
2017-04-21 | $88.80 | $89.43 | $88.08 | $88.32 | $88.32 | 1,076,475 |
2017-04-20 | $88.49 | $88.49 | $87.46 | $88.26 | $88.26 | 1,352,012 |
2017-04-19 | $87.96 | $88.40 | $87.65 | $88.15 | $88.15 | 1,194,688 |
2017-04-18 | $86.00 | $87.67 | $85.93 | $87.60 | $87.60 | 1,381,737 |
2017-04-17 | $85.04 | $86.42 | $84.92 | $86.41 | $86.41 | 1,118,215 |
2017-04-13 | $84.37 | $85.20 | $84.34 | $84.64 | $84.64 | 1,132,148 |
2017-04-12 | $85.01 | $85.71 | $84.03 | $84.49 | $84.49 | 874,250 |
2017-04-11 | $85.35 | $85.99 | $84.82 | $85.39 | $85.39 | 939,028 |
2017-04-10 | $85.95 | $86.39 | $85.42 | $85.53 | $85.53 | 671,436 |
2017-04-07 | $85.90 | $86.57 | $85.52 | $86.02 | $86.02 | 767,039 |
2017-04-06 | $85.75 | $86.42 | $85.10 | $86.19 | $86.19 | 673,557 |
2017-04-05 | $85.99 | $87.68 | $85.41 | $85.66 | $85.66 | 1,416,340 |
2017-04-04 | $86.06 | $87.38 | $85.20 | $85.29 | $85.29 | 1,177,198 |
2017-04-03 | $87.60 | $88.36 | $85.41 | $86.22 | $86.22 | 1,250,023 |
2017-03-31 | $86.82 | $88.00 | $86.38 | $87.47 | $87.47 | 910,624 |
2017-03-30 | $87.44 | $87.70 | $86.81 | $86.94 | $86.94 | 771,791 |
2017-03-29 | $86.28 | $87.88 | $86.10 | $87.61 | $87.61 | 1,438,420 |
2017-03-28 | $85.40 | $86.37 | $84.83 | $86.00 | $86.00 | 940,816 |
2017-03-27 | $84.24 | $85.59 | $83.42 | $84.87 | $84.87 | 906,894 |
2017-03-24 | $85.04 | $85.69 | $84.31 | $84.81 | $84.81 | 818,649 |
2017-03-23 | $85.12 | $85.81 | $84.13 | $84.40 | $84.40 | 860,136 |
2017-03-22 | $83.85 | $85.19 | $83.46 | $85.04 | $85.04 | 1,423,350 |
2017-03-21 | $88.80 | $89.00 | $83.79 | $83.93 | $83.93 | 2,410,051 |
2017-03-20 | $88.85 | $88.95 | $87.75 | $88.11 | $88.11 | 621,321 |
2017-03-17 | $89.05 | $89.47 | $88.51 | $88.71 | $88.71 | 1,010,277 |
2017-03-16 | $88.79 | $89.37 | $88.49 | $88.80 | $88.80 | 953,622 |
2017-03-15 | $87.88 | $88.77 | $87.29 | $88.41 | $88.41 | 1,020,658 |
2017-03-14 | $88.49 | $88.61 | $86.68 | $87.47 | $87.47 | 1,142,589 |
2017-03-13 | $88.09 | $88.86 | $87.66 | $88.64 | $88.64 | 1,292,811 |
2017-03-10 | $88.27 | $88.59 | $86.90 | $88.03 | $88.03 | 857,091 |
2017-03-09 | $87.31 | $88.13 | $86.39 | $87.83 | $87.83 | 893,161 |
2017-03-08 | $87.32 | $88.27 | $86.98 | $87.29 | $87.29 | 794,034 |
2017-03-07 | $86.33 | $87.69 | $86.10 | $87.06 | $87.06 | 1,478,591 |
2017-03-06 | $85.93 | $86.77 | $85.56 | $86.26 | $86.26 | 1,419,210 |
2017-03-03 | $86.03 | $87.19 | $86.01 | $86.47 | $86.47 | 1,189,485 |
2017-03-02 | $89.09 | $89.14 | $86.24 | $86.34 | $86.34 | 1,411,414 |
2017-03-01 | $88.02 | $88.99 | $86.74 | $88.89 | $88.89 | 3,165,753 |
2017-02-28 | $87.22 | $88.28 | $86.82 | $86.92 | $86.92 | 2,168,345 |
2017-02-27 | $90.61 | $90.61 | $86.93 | $87.75 | $87.75 | 5,592,593 |
2017-02-24 | $91.60 | $92.39 | $90.66 | $91.82 | $91.82 | 1,038,173 |
2017-02-23 | $93.36 | $93.40 | $91.41 | $92.65 | $92.65 | 832,162 |
2017-02-22 | $92.71 | $93.67 | $92.17 | $92.98 | $92.98 | 547,666 |
2017-02-21 | $93.02 | $93.51 | $92.17 | $93.18 | $93.18 | 617,651 |
2017-02-17 | $91.87 | $92.97 | $91.23 | $92.74 | $92.74 | 1,117,760 |
2017-02-16 | $93.94 | $94.19 | $91.54 | $91.85 | $91.85 | 1,411,179 |
2017-02-15 | $92.44 | $94.72 | $92.33 | $93.97 | $93.97 | 1,584,467 |
2017-02-14 | $91.68 | $93.30 | $91.35 | $92.89 | $92.89 | 1,422,454 |
2017-02-13 | $92.18 | $92.50 | $91.50 | $91.74 | $91.74 | 960,525 |
2017-02-10 | $92.58 | $92.82 | $91.70 | $92.46 | $92.46 | 1,647,909 |
2017-02-09 | $90.14 | $92.31 | $90.01 | $92.30 | $92.30 | 1,819,978 |
2017-02-08 | $89.76 | $90.44 | $89.39 | $90.09 | $90.09 | 1,887,246 |
2017-02-07 | $90.81 | $91.16 | $90.35 | $90.66 | $90.66 | 1,644,548 |
2017-02-06 | $89.19 | $90.71 | $88.63 | $90.50 | $90.50 | 1,441,749 |
2017-02-03 | $89.18 | $89.99 | $89.12 | $89.47 | $89.47 | 2,454,808 |
2017-02-02 | $89.25 | $89.84 | $88.23 | $88.86 | $88.86 | 2,125,715 |
2017-02-01 | $91.17 | $91.17 | $89.39 | $89.70 | $89.70 | 2,884,156 |
2017-01-31 | $90.10 | $90.67 | $88.95 | $90.62 | $90.62 | 1,326,870 |
2017-01-30 | $89.60 | $90.33 | $88.01 | $90.12 | $90.12 | 1,585,650 |
2017-01-27 | $89.01 | $90.50 | $88.71 | $90.09 | $90.09 | 1,980,966 |
2017-01-26 | $92.01 | $92.98 | $89.41 | $89.48 | $89.48 | 4,367,796 |
2017-01-25 | $84.91 | $86.96 | $84.49 | $86.36 | $86.36 | 2,686,379 |
2017-01-24 | $83.86 | $84.59 | $82.14 | $83.97 | $83.97 | 1,487,810 |
2017-01-23 | $83.84 | $83.91 | $82.26 | $83.25 | $83.25 | 988,780 |
2017-01-20 | $83.12 | $84.27 | $83.11 | $83.40 | $83.40 | 1,251,869 |
2017-01-19 | $82.96 | $83.60 | $82.39 | $82.70 | $82.70 | 1,302,082 |
2017-01-18 | $83.01 | $84.35 | $82.69 | $82.85 | $82.85 | 1,466,114 |
2017-01-17 | $83.08 | $83.25 | $81.29 | $81.41 | $81.41 | 879,932 |
2017-01-13 | $83.82 | $84.00 | $82.63 | $83.53 | $83.53 | 745,833 |
2017-01-12 | $83.02 | $83.76 | $80.91 | $83.46 | $83.46 | 1,397,980 |
2017-01-11 | $81.26 | $84.90 | $81.26 | $83.90 | $83.90 | 2,084,701 |
2017-01-10 | $82.25 | $82.43 | $81.14 | $81.67 | $81.67 | 1,268,804 |
2017-01-09 | $81.80 | $82.57 | $81.30 | $82.00 | $82.00 | 1,339,252 |
2017-01-06 | $79.24 | $82.39 | $78.90 | $82.10 | $82.10 | 1,686,580 |
2017-01-05 | $78.71 | $79.67 | $78.34 | $79.13 | $79.13 | 1,564,020 |
2017-01-04 | $76.09 | $78.98 | $75.89 | $78.83 | $78.83 | 2,015,348 |
2017-01-03 | $75.31 | $76.99 | $74.63 | $75.66 | $75.66 | 1,101,812 |
2016-12-30 | $75.11 | $75.44 | $73.66 | $74.34 | $74.34 | 1,051,731 |
2016-12-29 | $75.17 | $75.61 | $74.20 | $74.94 | $74.94 | 759,288 |
2016-12-28 | $76.76 | $77.05 | $75.14 | $75.22 | $75.22 | 978,396 |
2016-12-27 | $76.01 | $77.40 | $76.00 | $76.88 | $76.88 | 548,764 |
2016-12-23 | $74.60 | $76.07 | $74.36 | $76.02 | $76.02 | 606,186 |
2016-12-22 | $76.92 | $77.05 | $74.17 | $74.55 | $74.55 | 1,365,586 |
2016-12-21 | $78.04 | $78.04 | $76.03 | $77.25 | $77.25 | 1,019,091 |
2016-12-20 | $78.10 | $78.52 | $77.18 | $78.30 | $78.30 | 907,959 |
2016-12-19 | $77.72 | $78.08 | $77.20 | $77.50 | $77.50 | 974,827 |
2016-12-16 | $79.46 | $79.88 | $77.26 | $77.86 | $77.86 | 1,338,069 |
2016-12-15 | $78.93 | $80.27 | $78.86 | $79.43 | $79.43 | 741,625 |
2016-12-14 | $79.62 | $79.65 | $78.58 | $78.95 | $78.95 | 1,008,138 |
2016-12-13 | $78.69 | $80.70 | $78.69 | $79.39 | $79.39 | 864,146 |
2016-12-12 | $78.85 | $78.85 | $76.76 | $77.88 | $77.88 | 1,691,541 |
2016-12-09 | $80.73 | $81.59 | $79.22 | $79.40 | $79.40 | 903,045 |
2016-12-08 | $80.40 | $80.78 | $79.52 | $80.11 | $80.11 | 1,298,916 |
2016-12-07 | $80.17 | $80.17 | $78.23 | $79.98 | $79.98 | 1,414,132 |
2016-12-06 | $80.00 | $80.00 | $78.47 | $79.61 | $79.61 | 1,657,291 |
2016-12-05 | $77.33 | $79.97 | $77.26 | $79.87 | $79.87 | 2,173,146 |
2016-12-02 | $72.85 | $76.71 | $72.80 | $76.56 | $76.56 | 3,102,889 |
2016-12-01 | $83.20 | $83.50 | $76.34 | $77.09 | $77.09 | 3,124,029 |
2016-11-30 | $84.25 | $84.77 | $82.66 | $83.15 | $83.15 | 1,563,986 |
2016-11-29 | $84.85 | $85.50 | $83.27 | $83.42 | $83.42 | 1,562,207 |
2016-11-28 | $87.70 | $88.40 | $84.56 | $84.82 | $84.82 | 1,816,839 |
2016-11-25 | $86.91 | $88.39 | $86.50 | $87.74 | $87.74 | 718,825 |
2016-11-23 | $85.93 | $87.66 | $85.93 | $87.05 | $87.05 | 1,353,003 |
2016-11-22 | $86.26 | $86.68 | $85.42 | $86.23 | $86.23 | 1,344,873 |
2016-11-21 | $85.80 | $87.00 | $85.75 | $86.55 | $86.55 | 1,505,479 |
2016-11-18 | $87.01 | $87.79 | $85.50 | $85.75 | $85.75 | 1,248,346 |
2016-11-17 | $85.77 | $87.17 | $85.51 | $86.83 | $86.83 | 917,025 |
2016-11-16 | $85.24 | $86.03 | $84.89 | $85.67 | $85.67 | 1,065,700 |
2016-11-15 | $83.43 | $86.22 | $83.20 | $85.62 | $85.62 | 1,653,743 |
2016-11-14 | $82.89 | $83.92 | $82.30 | $83.27 | $83.27 | 1,359,244 |
2016-11-11 | $81.81 | $82.83 | $80.50 | $82.63 | $82.63 | 1,852,041 |
2016-11-10 | $85.75 | $87.70 | $82.05 | $82.14 | $82.14 | 2,600,944 |
2016-11-09 | $83.99 | $86.05 | $83.34 | $84.98 | $84.98 | 1,358,110 |
2016-11-08 | $84.47 | $86.00 | $83.75 | $85.50 | $85.50 | 1,136,169 |
2016-11-07 | $84.77 | $85.82 | $84.39 | $85.09 | $85.09 | 1,409,303 |
2016-11-04 | $84.00 | $84.77 | $83.10 | $83.21 | $83.21 | 1,630,834 |
2016-11-03 | $84.57 | $85.09 | $83.53 | $83.88 | $83.88 | 1,629,300 |
2016-11-02 | $86.02 | $86.92 | $84.55 | $84.59 | $84.59 | 1,646,665 |
2016-11-01 | $87.45 | $87.56 | $85.91 | $86.89 | $86.89 | 2,562,482 |
2016-10-31 | $86.13 | $88.04 | $85.89 | $87.91 | $87.91 | 2,790,916 |
2016-10-28 | $85.21 | $87.39 | $84.58 | $86.12 | $86.12 | 3,102,319 |
2016-10-27 | $86.82 | $89.79 | $84.56 | $84.96 | $84.96 | 11,112,308 |
2016-10-26 | $79.51 | $79.98 | $78.61 | $78.90 | $78.90 | 2,288,026 |
2016-10-25 | $81.13 | $81.95 | $79.41 | $79.79 | $79.79 | 2,117,039 |
2016-10-24 | $80.39 | $81.58 | $80.16 | $81.00 | $81.00 | 2,127,620 |
2016-10-21 | $78.45 | $80.26 | $78.19 | $80.06 | $80.06 | 1,455,325 |
2016-10-20 | $78.71 | $79.00 | $78.19 | $78.85 | $78.85 | 1,561,409 |
2016-10-19 | $79.17 | $80.15 | $78.16 | $78.92 | $78.92 | 3,482,034 |
2016-10-18 | $76.39 | $77.97 | $75.61 | $76.16 | $76.16 | 1,000,930 |
2016-10-17 | $75.73 | $75.74 | $74.26 | $74.64 | $74.64 | 1,033,151 |
2016-10-14 | $76.15 | $76.44 | $75.06 | $75.62 | $75.62 | 1,582,905 |
2016-10-13 | $74.75 | $75.62 | $73.85 | $75.39 | $75.39 | 1,489,602 |
2016-10-12 | $76.63 | $77.07 | $73.02 | $75.27 | $75.27 | 3,202,088 |
2016-10-11 | $80.25 | $80.80 | $78.36 | $78.80 | $78.80 | 1,674,897 |
2016-10-10 | $79.04 | $80.49 | $79.04 | $80.03 | $80.03 | 1,057,114 |
2016-10-07 | $78.15 | $78.95 | $77.47 | $78.52 | $78.52 | 1,293,500 |
2016-10-06 | $79.49 | $79.91 | $77.97 | $78.38 | $78.38 | 1,167,968 |
2016-10-05 | $78.95 | $80.02 | $78.80 | $79.43 | $79.43 | 1,086,640 |
2016-10-04 | $79.59 | $79.84 | $78.43 | $79.28 | $79.28 | 1,442,289 |
2016-10-03 | $79.07 | $79.72 | $78.40 | $79.57 | $79.57 | 1,056,740 |
2016-09-30 | $78.76 | $79.70 | $78.06 | $79.15 | $79.15 | 1,568,362 |
2016-09-29 | $79.41 | $80.10 | $77.73 | $78.48 | $78.48 | 1,028,976 |
2016-09-28 | $79.09 | $80.31 | $79.09 | $79.77 | $79.77 | 1,892,963 |
2016-09-27 | $76.49 | $79.20 | $76.35 | $79.04 | $79.04 | 1,506,507 |
2016-09-26 | $77.13 | $77.23 | $76.41 | $76.75 | $76.75 | 909,128 |
2016-09-23 | $77.62 | $77.78 | $76.80 | $77.45 | $77.45 | 1,205,559 |
2016-09-22 | $77.45 | $78.17 | $76.91 | $77.92 | $77.92 | 1,406,411 |
2016-09-21 | $75.92 | $76.92 | $74.96 | $76.88 | $76.88 | 1,145,783 |
2016-09-20 | $75.52 | $76.09 | $74.78 | $75.28 | $75.28 | 1,123,610 |
2016-09-19 | $77.88 | $78.20 | $75.90 | $75.99 | $75.99 | 923,852 |
2016-09-16 | $77.05 | $78.35 | $76.78 | $77.29 | $77.29 | 2,113,666 |
2016-09-15 | $73.27 | $77.75 | $72.98 | $77.71 | $77.71 | 3,084,080 |
2016-09-14 | $72.47 | $73.28 | $71.98 | $72.56 | $72.56 | 1,295,983 |
2016-09-13 | $73.61 | $74.27 | $71.34 | $72.42 | $72.42 | 1,997,359 |
2016-09-12 | $73.22 | $74.71 | $72.69 | $74.53 | $74.53 | 703,952 |
2016-09-09 | $74.82 | $75.36 | $73.35 | $73.58 | $73.58 | 844,546 |
2016-09-08 | $76.40 | $76.65 | $74.94 | $75.40 | $75.40 | 1,154,927 |
2016-09-07 | $77.38 | $78.39 | $76.48 | $76.56 | $76.56 | 1,722,223 |
2016-09-06 | $76.73 | $77.99 | $75.98 | $77.72 | $77.72 | 2,139,756 |
2016-09-02 | $74.10 | $76.86 | $74.10 | $76.24 | $76.24 | 1,989,297 |
2016-09-01 | $72.13 | $74.09 | $71.93 | $74.00 | $74.00 | 1,548,071 |
2016-08-31 | $72.70 | $72.80 | $71.74 | $72.67 | $72.67 | 956,952 |
2016-08-30 | $73.30 | $73.75 | $73.09 | $73.44 | $73.44 | 876,132 |
2016-08-29 | $73.61 | $73.83 | $72.92 | $73.39 | $73.39 | 884,961 |
2016-08-26 | $73.42 | $74.08 | $72.88 | $73.50 | $73.50 | 746,441 |
2016-08-25 | $73.17 | $74.91 | $72.78 | $73.60 | $73.60 | 1,017,541 |
2016-08-24 | $72.44 | $73.46 | $72.44 | $72.77 | $72.77 | 1,017,523 |
2016-08-23 | $72.00 | $73.00 | $71.80 | $72.62 | $72.62 | 1,007,015 |
2016-08-22 | $73.63 | $73.70 | $71.25 | $71.39 | $71.39 | 1,350,694 |
2016-08-19 | $72.86 | $73.96 | $72.58 | $73.69 | $73.69 | 736,325 |
2016-08-18 | $73.24 | $73.63 | $72.48 | $73.07 | $73.07 | 1,044,519 |
2016-08-17 | $74.21 | $74.70 | $72.68 | $73.07 | $73.07 | 1,165,807 |
2016-08-16 | $76.41 | $76.48 | $74.50 | $74.52 | $74.52 | 894,982 |
2016-08-15 | $75.84 | $76.81 | $75.15 | $76.74 | $76.74 | 861,619 |
2016-08-12 | $75.53 | $75.80 | $74.96 | $75.77 | $75.77 | 1,079,568 |
2016-08-11 | $74.64 | $76.29 | $74.50 | $76.09 | $76.09 | 1,264,832 |
2016-08-10 | $75.00 | $75.08 | $74.27 | $74.55 | $74.55 | 667,905 |
2016-08-09 | $74.82 | $75.28 | $74.67 | $75.00 | $75.00 | 733,138 |
2016-08-08 | $75.00 | $75.63 | $74.64 | $74.94 | $74.94 | 1,121,047 |
2016-08-05 | $75.09 | $75.99 | $74.89 | $75.83 | $75.83 | 883,370 |
2016-08-04 | $73.87 | $75.03 | $73.87 | $74.94 | $74.94 | 1,716,316 |
2016-08-03 | $72.81 | $74.39 | $72.50 | $74.27 | $74.27 | 2,010,446 |
2016-08-02 | $74.59 | $74.82 | $71.69 | $73.23 | $73.23 | 2,148,451 |
2016-08-01 | $74.79 | $75.45 | $74.05 | $75.07 | $75.07 | 1,286,223 |
2016-07-29 | $75.90 | $75.90 | $73.44 | $74.92 | $74.92 | 2,495,854 |
2016-07-28 | $75.40 | $78.77 | $74.15 | $76.38 | $76.38 | 3,991,920 |
2016-07-27 | $74.00 | $75.00 | $72.48 | $72.98 | $72.98 | 2,138,263 |
2016-07-26 | $73.56 | $73.99 | $72.96 | $73.34 | $73.34 | 1,116,141 |
2016-07-25 | $72.84 | $74.18 | $72.61 | $73.56 | $73.56 | 1,383,216 |
2016-07-22 | $71.55 | $73.14 | $70.76 | $72.67 | $72.67 | 1,133,937 |
2016-07-21 | $72.40 | $72.93 | $70.61 | $71.05 | $71.05 | 1,358,073 |
2016-07-20 | $70.68 | $73.42 | $70.11 | $72.65 | $72.65 | 1,755,930 |
2016-07-19 | $69.83 | $70.91 | $69.63 | $69.99 | $69.99 | 939,526 |
2016-07-18 | $70.82 | $70.90 | $69.68 | $69.83 | $69.83 | 1,429,739 |
2016-07-15 | $71.47 | $71.63 | $70.33 | $71.02 | $71.02 | 1,228,439 |
2016-07-14 | $70.85 | $71.26 | $70.15 | $70.16 | $70.16 | 842,776 |
2016-07-13 | $71.67 | $72.76 | $70.07 | $70.15 | $70.15 | 1,821,131 |
2016-07-12 | $69.34 | $72.33 | $68.12 | $70.46 | $70.46 | 1,857,852 |
2016-07-11 | $69.41 | $70.28 | $68.80 | $68.85 | $68.85 | 1,135,509 |
2016-07-08 | $65.41 | $69.63 | $65.41 | $69.12 | $69.12 | 2,096,340 |
2016-07-07 | $65.55 | $65.69 | $64.75 | $65.01 | $65.01 | 1,304,048 |
2016-07-06 | $65.05 | $65.56 | $64.31 | $65.33 | $65.33 | 1,171,912 |
2016-07-05 | $65.91 | $65.91 | $64.77 | $65.27 | $65.27 | 1,539,014 |
2016-07-01 | $66.52 | $67.45 | $66.01 | $66.21 | $66.21 | 817,226 |
2016-06-30 | $67.00 | $67.00 | $64.90 | $66.40 | $66.40 | 1,715,743 |
2016-06-29 | $65.83 | $66.98 | $65.57 | $66.44 | $66.44 | 1,484,828 |
2016-06-28 | $65.00 | $65.70 | $63.88 | $65.13 | $65.13 | 2,255,759 |
2016-06-27 | $69.67 | $69.86 | $63.51 | $63.67 | $63.67 | 3,034,057 |
2016-06-24 | $72.57 | $73.22 | $70.21 | $70.33 | $70.33 | 2,646,412 |
2016-06-23 | $72.15 | $75.19 | $71.75 | $75.18 | $75.18 | 1,362,738 |
2016-06-22 | $72.47 | $72.62 | $71.80 | $71.92 | $71.92 | 752,321 |
2016-06-21 | $72.86 | $73.14 | $71.87 | $72.73 | $72.73 | 927,375 |
2016-06-20 | $73.17 | $73.63 | $72.50 | $72.60 | $72.60 | 1,109,235 |
2016-06-17 | $73.27 | $74.53 | $71.62 | $72.07 | $72.07 | 1,774,359 |
2016-06-16 | $73.81 | $73.96 | $72.68 | $73.68 | $73.68 | 776,867 |
2016-06-15 | $73.12 | $75.09 | $73.01 | $74.47 | $74.47 | 1,080,471 |
2016-06-14 | $72.51 | $73.52 | $72.19 | $72.98 | $72.98 | 934,759 |
2016-06-13 | $73.32 | $74.38 | $72.55 | $72.71 | $72.71 | 1,753,940 |
2016-06-10 | $74.68 | $75.09 | $73.79 | $74.03 | $74.03 | 1,391,166 |
2016-06-09 | $76.43 | $77.26 | $75.40 | $75.56 | $75.56 | 855,972 |
2016-06-08 | $75.96 | $77.76 | $75.40 | $77.04 | $77.04 | 2,531,027 |
2016-06-07 | $74.88 | $76.07 | $74.05 | $76.02 | $76.02 | 1,978,637 |
2016-06-06 | $73.69 | $75.25 | $73.46 | $75.06 | $75.06 | 1,079,295 |
2016-06-03 | $73.82 | $74.00 | $72.86 | $73.53 | $73.53 | 1,102,676 |
2016-06-02 | $72.79 | $74.26 | $72.51 | $74.23 | $74.23 | 1,184,705 |
2016-06-01 | $71.38 | $73.50 | $71.06 | $73.17 | $73.17 | 1,889,654 |
2016-05-31 | $70.58 | $71.69 | $70.27 | $71.63 | $71.63 | 2,295,437 |
2016-05-27 | $69.91 | $70.89 | $68.91 | $70.73 | $70.73 | 1,349,660 |
2016-05-26 | $70.71 | $71.06 | $69.94 | $70.05 | $70.05 | 1,171,832 |
2016-05-25 | $71.35 | $71.50 | $70.63 | $70.76 | $70.76 | 1,116,040 |
2016-05-24 | $70.54 | $71.81 | $70.09 | $70.98 | $70.98 | 1,502,533 |
2016-05-23 | $69.57 | $71.13 | $69.39 | $70.23 | $70.23 | 1,180,892 |
2016-05-20 | $70.38 | $70.77 | $68.08 | $70.00 | $70.00 | 2,883,189 |
2016-05-19 | $71.00 | $72.00 | $69.61 | $69.75 | $69.75 | 1,920,294 |
2016-05-18 | $69.59 | $71.05 | $69.23 | $70.03 | $70.03 | 1,006,536 |
2016-05-17 | $70.17 | $70.51 | $68.96 | $69.50 | $69.50 | 1,180,227 |
2016-05-16 | $67.56 | $70.45 | $67.29 | $70.30 | $70.30 | 1,943,974 |
2016-05-13 | $67.26 | $68.38 | $66.84 | $67.44 | $67.44 | 1,471,593 |
2016-05-12 | $69.29 | $69.58 | $67.20 | $67.47 | $67.47 | 1,688,445 |
2016-05-11 | $68.51 | $70.12 | $68.42 | $68.64 | $68.64 | 1,560,243 |
2016-05-10 | $67.44 | $68.70 | $67.18 | $68.53 | $68.53 | 1,400,922 |
2016-05-09 | $66.85 | $68.30 | $66.80 | $67.43 | $67.43 | 918,834 |
2016-05-06 | $67.05 | $67.74 | $65.83 | $67.28 | $67.28 | 1,612,833 |
2016-05-05 | $68.07 | $68.63 | $67.27 | $67.79 | $67.79 | 1,510,283 |
2016-05-04 | $69.48 | $69.83 | $67.52 | $67.61 | $67.61 | 1,701,578 |
2016-05-03 | $70.84 | $71.09 | $69.14 | $69.84 | $69.84 | 1,597,993 |
2016-05-02 | $71.45 | $72.10 | $70.86 | $72.02 | $72.02 | 1,156,639 |
2016-04-29 | $71.34 | $72.13 | $70.17 | $71.48 | $71.48 | 1,780,051 |
2016-04-28 | $73.12 | $73.64 | $71.12 | $71.37 | $71.37 | 1,414,001 |
2016-04-27 | $72.25 | $73.81 | $72.25 | $73.15 | $73.15 | 1,523,076 |
2016-04-26 | $73.42 | $73.49 | $72.07 | $72.66 | $72.66 | 1,409,279 |
2016-04-25 | $73.35 | $74.57 | $73.00 | $73.41 | $73.41 | 2,525,077 |
2016-04-22 | $73.44 | $73.75 | $71.80 | $73.11 | $73.11 | 3,253,622 |
2016-04-21 | $74.77 | $76.84 | $73.21 | $74.27 | $74.27 | 8,395,167 |
2016-04-20 | $64.18 | $65.50 | $63.88 | $65.11 | $65.11 | 2,801,919 |
2016-04-19 | $64.47 | $64.74 | $62.55 | $63.67 | $63.67 | 2,091,683 |
2016-04-18 | $63.20 | $64.90 | $63.02 | $64.47 | $64.47 | 2,259,238 |
2016-04-15 | $63.18 | $63.42 | $62.46 | $63.28 | $63.28 | 1,188,625 |
2016-04-14 | $63.08 | $63.50 | $61.90 | $63.00 | $63.00 | 3,443,582 |
2016-04-13 | $62.47 | $63.93 | $61.43 | $63.77 | $63.77 | 1,775,642 |
2016-04-12 | $62.99 | $63.32 | $61.55 | $61.75 | $61.75 | 2,461,802 |
2016-04-11 | $64.87 | $65.33 | $63.18 | $63.31 | $63.31 | 1,348,227 |
2016-04-08 | $64.36 | $65.03 | $63.79 | $64.50 | $64.50 | 1,236,110 |
2016-04-07 | $63.59 | $64.82 | $63.32 | $64.02 | $64.02 | 1,302,291 |
2016-04-06 | $63.74 | $64.11 | $62.91 | $63.84 | $63.84 | 1,775,709 |
2016-04-05 | $63.47 | $64.41 | $63.11 | $63.65 | $63.65 | 1,670,900 |
2016-04-04 | $62.07 | $64.37 | $61.96 | $64.28 | $64.28 | 2,272,130 |
2016-04-01 | $61.13 | $62.25 | $60.05 | $62.03 | $62.03 | 1,536,951 |
2016-03-31 | $60.90 | $61.41 | $59.93 | $61.18 | $61.18 | 2,388,317 |
2016-03-30 | $61.50 | $62.43 | $61.02 | $61.07 | $61.07 | 1,661,909 |
2016-03-29 | $60.24 | $61.37 | $59.93 | $61.14 | $61.14 | 1,557,474 |
2016-03-28 | $61.64 | $61.67 | $59.77 | $60.34 | $60.34 | 1,616,840 |
2016-03-24 | $61.53 | $61.72 | $60.83 | $61.69 | $61.69 | 1,052,252 |
2016-03-23 | $62.20 | $63.12 | $62.00 | $62.25 | $62.25 | 2,035,886 |
2016-03-22 | $60.42 | $62.82 | $60.25 | $62.32 | $62.32 | 1,623,040 |
2016-03-21 | $60.25 | $61.32 | $59.91 | $61.05 | $61.05 | 1,377,751 |
2016-03-18 | $61.05 | $61.34 | $59.94 | $60.15 | $60.15 | 2,735,886 |
2016-03-17 | $62.33 | $62.76 | $60.15 | $60.80 | $60.80 | 2,468,105 |
2016-03-16 | $61.35 | $62.64 | $60.97 | $62.37 | $62.37 | 1,193,106 |
2016-03-15 | $61.89 | $62.07 | $60.75 | $61.65 | $61.65 | 1,523,265 |
2016-03-14 | $62.84 | $63.11 | $61.86 | $62.35 | $62.35 | 1,795,573 |
2016-03-11 | $61.10 | $63.68 | $60.94 | $63.35 | $63.35 | 2,121,435 |
2016-03-10 | $61.40 | $62.32 | $59.76 | $60.72 | $60.72 | 2,295,696 |
2016-03-09 | $60.54 | $60.58 | $59.25 | $60.49 | $60.49 | 2,225,627 |
2016-03-08 | $58.41 | $61.06 | $58.15 | $60.34 | $60.34 | 3,015,875 |
2016-03-07 | $57.99 | $58.80 | $56.58 | $58.22 | $58.22 | 1,393,689 |
2016-03-04 | $58.87 | $59.56 | $58.13 | $58.50 | $58.50 | 1,906,091 |
2016-03-03 | $57.36 | $58.40 | $56.74 | $58.36 | $58.36 | 2,307,961 |
2016-03-02 | $57.50 | $58.11 | $56.62 | $57.66 | $57.66 | 2,063,739 |
2016-03-01 | $55.84 | $57.85 | $55.36 | $57.85 | $57.85 | 3,652,317 |
2016-02-29 | $55.25 | $56.23 | $54.94 | $54.99 | $54.99 | 1,967,014 |
2016-02-26 | $54.58 | $56.20 | $54.27 | $55.51 | $55.51 | 2,586,441 |
2016-02-25 | $53.11 | $55.00 | $52.77 | $54.16 | $54.16 | 2,703,506 |
2016-02-24 | $52.02 | $52.75 | $50.00 | $52.55 | $52.55 | 2,689,279 |
2016-02-23 | $54.24 | $54.39 | $51.45 | $53.01 | $53.01 | 2,872,701 |
2016-02-22 | $55.10 | $56.35 | $54.25 | $54.69 | $54.69 | 2,461,055 |
2016-02-19 | $54.22 | $55.62 | $54.06 | $54.74 | $54.74 | 2,840,101 |
2016-02-18 | $55.53 | $55.84 | $54.22 | $54.26 | $54.26 | 3,307,744 |
2016-02-17 | $52.50 | $55.55 | $52.31 | $55.26 | $55.26 | 5,309,261 |
2016-02-16 | $50.59 | $52.26 | $49.95 | $52.04 | $52.04 | 2,719,487 |
2016-02-12 | $49.48 | $50.29 | $48.11 | $50.08 | $50.08 | 2,099,523 |
2016-02-11 | $49.28 | $49.64 | $47.31 | $49.03 | $49.03 | 2,912,991 |
2016-02-10 | $48.67 | $51.80 | $48.67 | $49.99 | $49.99 | 3,093,729 |
2016-02-09 | $46.60 | $49.33 | $46.12 | $48.52 | $48.52 | 5,618,672 |
2016-02-08 | $50.92 | $51.12 | $46.00 | $47.14 | $47.14 | 6,546,836 |
2016-02-05 | $54.12 | $55.47 | $49.46 | $52.31 | $52.31 | 7,257,300 |
2016-02-04 | $58.85 | $60.25 | $58.39 | $58.62 | $58.62 | 3,647,399 |
2016-02-03 | $57.57 | $59.44 | $56.67 | $59.30 | $59.30 | 3,651,725 |
2016-02-02 | $61.48 | $61.64 | $56.83 | $57.25 | $57.25 | 4,793,770 |
2016-02-01 | $61.60 | $62.83 | $61.44 | $61.96 | $61.96 | 2,667,255 |
2016-01-29 | $63.99 | $65.51 | $60.71 | $62.21 | $62.21 | 7,290,995 |
2016-01-28 | $57.82 | $64.38 | $57.67 | $63.57 | $63.57 | 19,775,137 |
2016-01-27 | $77.12 | $77.60 | $74.53 | $75.37 | $75.37 | 4,258,011 |
2016-01-26 | $76.12 | $78.19 | $75.27 | $77.96 | $77.96 | 2,496,782 |
2016-01-25 | $76.44 | $77.16 | $75.06 | $76.10 | $76.10 | 1,840,679 |
2016-01-22 | $75.58 | $76.76 | $75.58 | $76.67 | $76.67 | 1,270,961 |
2016-01-21 | $74.74 | $76.11 | $73.62 | $74.41 | $74.41 | 1,921,763 |
2016-01-20 | $73.25 | $75.32 | $70.14 | $74.31 | $74.31 | 2,111,975 |
2016-01-19 | $77.16 | $77.79 | $73.67 | $74.32 | $74.32 | 1,993,130 |
2016-01-15 | $76.12 | $77.26 | $74.72 | $76.34 | $76.34 | 1,773,817 |
2016-01-14 | $77.23 | $78.50 | $73.91 | $78.21 | $78.21 | 1,511,361 |
2016-01-13 | $81.09 | $81.79 | $75.49 | $76.79 | $76.79 | 1,889,662 |
2016-01-12 | $79.73 | $81.49 | $79.73 | $80.99 | $80.99 | 1,665,225 |
2016-01-11 | $78.72 | $79.06 | $77.20 | $78.53 | $78.53 | 1,113,587 |
2016-01-08 | $80.11 | $80.65 | $77.89 | $78.12 | $78.12 | 1,219,886 |
2016-01-07 | $79.68 | $81.65 | $78.93 | $79.64 | $79.64 | 1,553,068 |
2016-01-06 | $82.88 | $83.07 | $80.70 | $81.42 | $81.42 | 1,418,179 |
2016-01-05 | $84.51 | $85.55 | $83.47 | $84.00 | $84.00 | 1,328,660 |
2016-01-04 | $84.98 | $85.67 | $83.17 | $84.07 | $84.07 | 1,273,607 |
2015-12-31 | $87.38 | $87.61 | $85.99 | $86.56 | $86.56 | 708,460 |
2015-12-30 | $88.20 | $88.36 | $87.13 | $87.38 | $87.38 | 691,955 |
2015-12-29 | $87.47 | $88.56 | $87.36 | $88.12 | $88.12 | 1,121,871 |
2015-12-28 | $86.64 | $87.26 | $86.29 | $86.89 | $86.89 | 471,582 |
2015-12-24 | $86.80 | $87.36 | $86.59 | $86.96 | $86.96 | 251,290 |
2015-12-23 | $86.97 | $87.63 | $86.40 | $86.89 | $86.89 | 920,030 |
2015-12-22 | $87.50 | $87.55 | $86.07 | $86.48 | $86.48 | 1,032,726 |
2015-12-21 | $86.93 | $87.10 | $86.12 | $87.02 | $87.02 | 1,457,278 |
2015-12-18 | $87.18 | $87.82 | $85.72 | $85.73 | $85.73 | 3,043,478 |
2015-12-17 | $87.51 | $88.22 | $85.69 | $87.27 | $87.27 | 1,570,496 |
2015-12-16 | $85.99 | $87.60 | $84.94 | $87.39 | $87.39 | 1,566,858 |
2015-12-15 | $84.03 | $86.29 | $84.03 | $85.60 | $85.60 | 1,422,616 |
2015-12-14 | $83.47 | $84.25 | $82.12 | $83.57 | $83.57 | 1,643,461 |
2015-12-11 | $85.97 | $87.00 | $83.17 | $83.49 | $83.49 | 1,901,100 |
2015-12-10 | $86.07 | $87.88 | $85.97 | $86.94 | $86.94 | 1,115,371 |
2015-12-09 | $87.28 | $87.66 | $85.72 | $86.10 | $86.10 | 1,167,220 |
2015-12-08 | $87.07 | $88.47 | $85.65 | $87.72 | $87.72 | 1,385,633 |
2015-12-07 | $89.53 | $89.91 | $87.63 | $87.98 | $87.98 | 1,237,233 |
2015-12-04 | $88.10 | $91.28 | $88.10 | $89.99 | $89.99 | 1,821,500 |
2015-12-03 | $88.32 | $90.54 | $87.56 | $88.09 | $88.09 | 2,277,887 |
2015-12-02 | $87.00 | $88.90 | $86.80 | $87.53 | $87.53 | 1,857,186 |
2015-12-01 | $87.27 | $87.42 | $86.13 | $86.47 | $86.47 | 1,420,761 |
2015-11-30 | $87.58 | $87.58 | $86.15 | $87.01 | $87.01 | 1,211,296 |
2015-11-27 | $86.74 | $87.74 | $86.66 | $87.29 | $87.29 | 420,550 |
2015-11-25 | $86.67 | $87.73 | $86.66 | $86.89 | $86.89 | 665,063 |
2015-11-24 | $85.71 | $86.86 | $85.15 | $86.70 | $86.70 | 832,128 |
2015-11-23 | $86.07 | $87.70 | $85.82 | $86.46 | $86.46 | 880,129 |
2015-11-20 | $86.14 | $87.21 | $85.77 | $86.19 | $86.19 | 1,435,451 |
2015-11-19 | $86.00 | $86.99 | $85.55 | $85.75 | $85.75 | 1,600,750 |
2015-11-18 | $85.00 | $85.95 | $84.28 | $85.75 | $85.75 | 1,968,073 |
2015-11-17 | $84.40 | $85.53 | $84.00 | $84.91 | $84.91 | 921,363 |
2015-11-16 | $82.57 | $84.64 | $82.04 | $84.37 | $84.37 | 763,462 |
2015-11-13 | $84.04 | $84.64 | $82.32 | $82.88 | $82.88 | 1,111,194 |
2015-11-12 | $83.49 | $85.25 | $82.89 | $84.50 | $84.50 | 1,052,861 |
2015-11-11 | $84.00 | $84.67 | $83.08 | $83.90 | $83.90 | 856,444 |
2015-11-10 | $83.73 | $84.50 | $83.21 | $84.15 | $84.15 | 1,302,264 |
2015-11-09 | $85.00 | $85.53 | $84.07 | $84.60 | $84.60 | 1,355,941 |
2015-11-06 | $84.12 | $85.88 | $84.00 | $85.24 | $85.24 | 1,344,942 |
2015-11-05 | $83.23 | $84.49 | $82.79 | $83.91 | $83.91 | 1,308,872 |
2015-11-04 | $82.67 | $84.40 | $82.16 | $83.84 | $83.84 | 1,734,920 |
2015-11-03 | $82.00 | $83.68 | $81.18 | $82.53 | $82.53 | 1,266,314 |
2015-11-02 | $81.68 | $82.42 | $80.64 | $82.02 | $82.02 | 798,762 |
2015-10-30 | $81.94 | $82.35 | $80.90 | $81.65 | $81.65 | 1,432,698 |
2015-10-29 | $82.01 | $82.91 | $81.38 | $81.56 | $81.56 | 815,644 |
2015-10-28 | $80.08 | $82.18 | $79.72 | $82.15 | $82.15 | 1,742,556 |
2015-10-27 | $78.37 | $80.47 | $78.17 | $80.17 | $80.17 | 1,799,432 |
2015-10-26 | $78.87 | $79.30 | $77.75 | $78.80 | $78.80 | 938,196 |
2015-10-23 | $78.19 | $78.96 | $75.32 | $78.89 | $78.89 | 2,620,935 |
2015-10-22 | $72.31 | $78.61 | $72.29 | $77.95 | $77.95 | 4,022,239 |
2015-10-21 | $74.94 | $75.13 | $72.96 | $73.02 | $73.02 | 2,593,161 |
2015-10-20 | $75.92 | $76.59 | $74.32 | $74.73 | $74.73 | 1,160,673 |
2015-10-19 | $76.34 | $76.73 | $74.87 | $75.79 | $75.79 | 1,039,798 |
2015-10-16 | $75.38 | $76.49 | $75.07 | $76.46 | $76.46 | 1,054,692 |
2015-10-15 | $73.99 | $76.30 | $73.92 | $75.64 | $75.64 | 1,289,136 |
2015-10-14 | $74.02 | $75.02 | $73.43 | $73.90 | $73.90 | 1,022,964 |
2015-10-13 | $74.08 | $76.21 | $73.60 | $74.16 | $74.16 | 767,871 |
2015-10-12 | $74.34 | $75.24 | $73.56 | $74.28 | $74.28 | 555,590 |
2015-10-09 | $73.12 | $74.72 | $72.18 | $74.42 | $74.42 | 942,283 |
2015-10-08 | $74.93 | $74.93 | $71.77 | $73.02 | $73.02 | 1,679,374 |
2015-10-07 | $75.23 | $75.27 | $73.02 | $74.97 | $74.97 | 1,845,865 |
2015-10-06 | $75.90 | $76.91 | $74.25 | $74.58 | $74.58 | 1,272,896 |
2015-10-05 | $72.62 | $76.53 | $72.40 | $76.47 | $76.47 | 1,826,627 |
2015-10-02 | $70.35 | $72.26 | $69.90 | $72.23 | $72.23 | 924,313 |
2015-10-01 | $69.14 | $71.65 | $67.65 | $71.58 | $71.58 | 1,778,300 |
2015-09-30 | $69.72 | $70.30 | $67.07 | $69.45 | $69.45 | 1,690,285 |
2015-09-29 | $68.97 | $69.65 | $67.76 | $68.94 | $68.94 | 1,083,242 |
2015-09-28 | $72.63 | $72.81 | $68.76 | $69.03 | $69.03 | 1,755,732 |
2015-09-25 | $73.13 | $74.48 | $71.94 | $72.86 | $72.86 | 2,369,565 |
2015-09-24 | $72.69 | $72.73 | $70.97 | $72.12 | $72.12 | 1,107,952 |
2015-09-23 | $73.18 | $74.25 | $72.38 | $72.99 | $72.99 | 798,083 |
2015-09-22 | $73.27 | $73.75 | $72.17 | $73.06 | $73.06 | 1,063,803 |
2015-09-21 | $74.78 | $75.62 | $73.64 | $74.41 | $74.41 | 1,010,426 |
2015-09-18 | $73.72 | $75.02 | $73.63 | $74.36 | $74.36 | 1,424,345 |
2015-09-17 | $73.61 | $75.54 | $73.57 | $74.61 | $74.61 | 720,911 |
2015-09-16 | $74.41 | $74.62 | $73.37 | $73.94 | $73.94 | 894,759 |
2015-09-15 | $73.65 | $74.37 | $73.03 | $74.26 | $74.26 | 827,373 |
2015-09-14 | $73.57 | $73.87 | $72.35 | $73.56 | $73.56 | 1,044,612 |
2015-09-11 | $72.75 | $73.66 | $71.88 | $73.60 | $73.60 | 839,271 |
2015-09-10 | $71.64 | $73.24 | $71.64 | $72.66 | $72.66 | 871,193 |
2015-09-09 | $73.75 | $74.44 | $71.81 | $72.02 | $72.02 | 1,250,178 |
2015-09-08 | $70.98 | $73.45 | $70.70 | $73.33 | $73.33 | 1,353,668 |
2015-09-04 | $70.21 | $70.75 | $69.25 | $69.79 | $69.79 | 1,069,085 |
2015-09-03 | $70.34 | $71.93 | $70.07 | $71.22 | $71.22 | 1,544,640 |
2015-09-02 | $69.02 | $69.96 | $67.85 | $69.95 | $69.95 | 1,781,722 |
2015-09-01 | $69.59 | $70.87 | $68.65 | $68.92 | $68.92 | 1,573,545 |
2015-08-31 | $72.15 | $72.78 | $70.84 | $70.96 | $70.96 | 1,004,594 |
2015-08-28 | $72.36 | $73.37 | $71.54 | $72.54 | $72.54 | 856,536 |
2015-08-27 | $71.94 | $73.26 | $70.42 | $72.36 | $72.36 | 1,580,744 |
2015-08-26 | $70.34 | $71.69 | $68.88 | $71.41 | $71.41 | 1,667,585 |
2015-08-25 | $70.80 | $72.13 | $68.24 | $68.67 | $68.67 | 1,927,242 |
2015-08-24 | $65.97 | $71.96 | $64.29 | $68.00 | $68.00 | 3,299,850 |
ServiceNow Inc (NOW) News Headlines
ServiceNow raises annual subscription revenue forecast on GenAI product demand
None
reuters.com Jan. 25, 2024Recent ServiceNow Inc (NOW) News
Similar Companies to ServiceNow Inc (NOW) in the Software-Application Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Sap SE | SAP | Software-Application | Technology | 105,000 |
Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |