Old Dominion Freight Line Inc (ODFL)

Exchange: NASDAQ

$358.98 ($1.93) 0.54%

Data as of Dec. 6, 2021

Dec. 6, 2021
Old Dominion Freight Line Inc - Daily Information
Click for more stock information on Old Dominion Freight Line Inc.
Daily Information Data
Date Dec. 6, 2021
Open $358.20
Previous Close $358.98
High $363.46
Low $352.59
Adjusted Open $358.20
Previous Adjusted Close $358.98
Adjusted High $363.46
Adjusted Low $352.59

About Old Dominion Freight Line Inc (ODFL)

Old Dominion Freight Line, Inc. is one of the largest North American less-than-truckload (“LTL”) motor carriers and provides regional, inter-regional and national LTL services through a single integrated, union-free organization. Our service offerings, which include expedited transportation, are provided through an expansive network of service centers located throughout the continental United States. The Company also maintains strategic alliances with other carriers to provide LTL services throughout North America. In addition to its core LTL services, the Company offers a range of value-added services including container drayage, truckload brokerage and supply chain consulting.

Historical Stock Data for Old Dominion Freight Line Inc (ODFL)
Date Open High Low Close Adj.Close Volume
2021-12-03 $358.20 $363.46 $352.59 $358.98 $358.98 630,362
2021-12-02 $350.13 $358.59 $346.01 $357.05 $357.05 630,829
2021-12-01 $359.73 $363.22 $350.36 $350.42 $350.42 936,885
2021-11-30 $357.35 $359.44 $352.96 $355.17 $355.17 1,305,155
2021-11-29 $358.81 $364.83 $356.40 $357.22 $357.02 688,148
2021-11-26 $352.54 $359.04 $350.01 $352.06 $351.86 372,436
2021-11-24 $353.06 $359.43 $349.66 $358.83 $358.63 442,760
2021-11-23 $353.71 $357.58 $349.54 $354.95 $354.75 555,223
2021-11-22 $354.41 $359.94 $353.03 $354.37 $354.17 480,172
2021-11-19 $351.57 $354.32 $349.18 $351.82 $351.62 746,417
2021-11-18 $361.13 $362.51 $351.71 $352.00 $351.80 794,336
2021-11-17 $361.19 $363.04 $354.65 $360.93 $360.73 488,972
2021-11-16 $358.00 $364.07 $356.08 $361.35 $361.15 575,658
2021-11-15 $357.21 $360.52 $355.41 $359.68 $359.48 492,785
2021-11-12 $350.00 $361.60 $349.76 $357.38 $357.18 517,725
2021-11-11 $346.90 $349.69 $345.06 $349.37 $349.17 297,302
2021-11-10 $351.94 $352.74 $343.15 $345.01 $344.82 499,846
2021-11-09 $346.86 $353.54 $346.86 $351.94 $351.74 704,615
2021-11-08 $349.90 $352.00 $344.46 $351.45 $351.25 523,893
2021-11-05 $357.03 $360.64 $339.52 $348.83 $348.63 844,910
2021-11-04 $348.68 $358.54 $346.59 $355.26 $355.06 655,685
2021-11-03 $346.19 $349.19 $342.25 $348.33 $348.13 545,564
2021-11-02 $345.18 $349.41 $339.35 $346.91 $346.71 476,211
2021-11-01 $343.75 $346.24 $340.41 $344.93 $344.74 525,000
2021-10-29 $332.80 $344.16 $332.80 $341.35 $341.16 523,299
2021-10-28 $326.54 $335.87 $326.44 $335.02 $334.83 421,850
2021-10-27 $314.77 $329.25 $305.12 $323.89 $323.71 630,721
2021-10-26 $327.32 $329.50 $324.15 $325.76 $325.58 564,456
2021-10-25 $322.51 $328.18 $321.90 $324.70 $324.52 542,879
2021-10-22 $320.00 $323.84 $320.00 $321.73 $321.55 540,811
2021-10-21 $314.57 $320.00 $313.60 $318.69 $318.51 558,259
2021-10-20 $309.70 $314.00 $308.00 $313.18 $313.00 488,798
2021-10-19 $310.26 $311.44 $305.32 $308.03 $307.86 309,925
2021-10-18 $302.51 $307.93 $302.51 $307.67 $307.50 436,983
2021-10-15 $298.40 $304.79 $297.75 $302.51 $302.34 621,737
2021-10-14 $288.65 $295.95 $286.55 $295.58 $295.41 539,879
2021-10-13 $286.18 $287.04 $282.38 $284.77 $284.61 388,018
2021-10-12 $287.83 $288.99 $283.67 $285.77 $285.61 372,697
2021-10-11 $288.97 $289.93 $286.66 $286.95 $286.79 278,140
2021-10-08 $293.36 $295.83 $285.55 $287.67 $287.51 536,252
2021-10-07 $294.71 $297.53 $292.70 $293.72 $293.55 581,433
2021-10-06 $288.16 $293.13 $286.64 $292.84 $292.68 337,721
2021-10-05 $285.27 $290.98 $284.18 $289.60 $289.44 720,012
2021-10-04 $285.39 $287.00 $282.51 $283.36 $283.20 542,922
2021-10-01 $287.50 $287.94 $279.01 $285.53 $285.37 510,743
2021-09-30 $295.03 $297.27 $285.34 $285.98 $285.82 864,811
2021-09-29 $296.06 $297.23 $291.05 $293.17 $293.01 457,286
2021-09-28 $296.47 $296.63 $292.15 $293.51 $293.34 465,083
2021-09-27 $302.66 $304.08 $297.78 $298.53 $298.36 458,809
2021-09-24 $298.85 $303.19 $297.40 $302.97 $302.80 402,456
2021-09-23 $298.28 $302.55 $298.26 $299.67 $299.50 523,135
2021-09-22 $298.95 $300.91 $295.94 $296.73 $296.56 561,143
2021-09-21 $294.81 $300.08 $292.84 $298.20 $298.03 917,117
2021-09-20 $284.59 $291.69 $283.83 $291.49 $291.33 644,031
2021-09-17 $290.69 $291.96 $288.00 $289.65 $289.49 989,106
2021-09-16 $291.05 $292.82 $290.16 $291.50 $291.34 430,665
2021-09-15 $289.49 $293.42 $285.24 $290.78 $290.62 712,124
2021-09-14 $291.10 $291.10 $287.92 $288.66 $288.50 569,003
2021-09-13 $294.25 $294.25 $287.36 $289.87 $289.71 621,341
2021-09-10 $291.91 $294.07 $290.82 $291.46 $291.30 689,617
2021-09-09 $296.49 $296.79 $285.46 $289.65 $289.49 1,179,693
2021-09-08 $301.50 $301.50 $295.70 $299.73 $299.56 603,512
2021-09-07 $301.79 $303.95 $299.74 $301.96 $301.79 683,242
2021-09-03 $300.13 $304.22 $297.71 $301.15 $300.98 456,885
2021-09-02 $294.00 $300.02 $293.17 $299.89 $299.72 636,200
2021-09-01 $289.91 $293.91 $285.88 $292.89 $292.73 565,567
2021-08-31 $293.58 $294.77 $288.15 $288.72 $288.56 1,011,163
2021-08-30 $289.78 $294.49 $287.76 $293.84 $293.47 429,802
2021-08-27 $286.42 $292.57 $285.15 $289.78 $289.42 438,255
2021-08-26 $287.67 $287.67 $283.75 $286.10 $285.74 441,880
2021-08-25 $284.75 $287.37 $284.73 $286.06 $285.70 350,486
2021-08-24 $285.28 $287.08 $283.91 $285.53 $285.17 266,605
2021-08-23 $283.38 $286.93 $282.86 $284.14 $283.78 355,171
2021-08-20 $279.88 $283.99 $279.31 $282.51 $282.16 391,877
2021-08-19 $274.03 $279.83 $272.73 $279.51 $279.16 500,683
2021-08-18 $278.34 $282.14 $276.02 $276.47 $276.12 563,658
2021-08-17 $280.85 $280.85 $275.22 $279.80 $279.45 333,947
2021-08-16 $279.44 $281.85 $277.01 $281.68 $281.33 342,908
2021-08-13 $278.80 $281.68 $277.56 $281.00 $280.65 329,150
2021-08-12 $275.53 $280.16 $275.53 $279.05 $278.70 317,771
2021-08-11 $272.53 $276.58 $272.00 $276.33 $275.98 412,117
2021-08-10 $272.69 $275.42 $271.75 $272.41 $272.07 414,892
2021-08-09 $272.90 $273.22 $269.92 $272.19 $271.85 292,859
2021-08-06 $272.97 $273.88 $271.20 $272.72 $272.38 262,940
2021-08-05 $271.90 $274.79 $270.89 $272.19 $271.85 388,375
2021-08-04 $273.99 $274.13 $269.72 $270.36 $270.02 489,829
2021-08-03 $265.49 $273.94 $265.31 $273.82 $273.48 530,660
2021-08-02 $269.22 $270.40 $266.32 $266.79 $266.46 442,723
2021-07-30 $267.17 $269.81 $265.69 $269.15 $268.81 506,974
2021-07-29 $260.88 $273.38 $259.75 $267.99 $267.65 671,126
2021-07-28 $253.46 $259.34 $250.30 $259.03 $258.71 826,037
2021-07-27 $257.76 $262.45 $256.33 $259.27 $258.94 786,800
2021-07-26 $261.16 $263.07 $258.17 $258.78 $258.46 450,330
2021-07-23 $255.51 $261.50 $254.43 $261.08 $260.75 416,806
2021-07-22 $255.27 $256.43 $254.20 $255.34 $255.02 290,276
2021-07-21 $253.97 $254.89 $250.88 $254.41 $254.09 432,820
2021-07-20 $250.80 $255.29 $250.05 $253.04 $252.72 572,247
2021-07-19 $250.54 $250.94 $246.68 $250.15 $249.84 583,207
2021-07-16 $258.82 $260.04 $253.46 $253.94 $253.62 749,794
2021-07-15 $256.53 $261.34 $255.62 $258.81 $258.49 413,329
2021-07-14 $258.02 $260.05 $255.95 $258.76 $258.44 498,118
2021-07-13 $259.11 $259.33 $255.82 $257.58 $257.26 502,244
2021-07-12 $259.72 $260.59 $256.06 $257.62 $257.30 655,793
2021-07-09 $259.37 $261.13 $257.84 $260.58 $260.25 638,679
2021-07-08 $255.64 $259.04 $251.48 $256.44 $256.12 600,138
2021-07-07 $255.24 $259.59 $254.54 $259.17 $258.84 652,587
2021-07-06 $257.88 $258.86 $251.50 $254.53 $254.21 691,170
2021-07-02 $259.11 $259.61 $257.38 $258.00 $257.68 490,496
2021-07-01 $254.14 $258.61 $253.35 $258.00 $257.68 756,669
2021-06-30 $254.90 $255.90 $253.09 $253.80 $253.48 889,363
2021-06-29 $255.27 $256.47 $254.08 $255.03 $254.71 604,438
2021-06-28 $253.43 $255.71 $251.11 $255.58 $255.26 532,650
2021-06-25 $252.37 $255.95 $251.83 $253.61 $253.29 1,213,821
2021-06-24 $254.37 $255.76 $251.34 $252.10 $251.78 522,885
2021-06-23 $252.85 $255.14 $251.17 $252.96 $252.64 321,140
2021-06-22 $252.03 $255.58 $250.95 $252.93 $252.61 496,550
2021-06-21 $248.16 $252.07 $247.45 $251.40 $251.08 497,526
2021-06-18 $246.78 $248.74 $245.56 $246.35 $246.04 875,664
2021-06-17 $252.58 $253.34 $245.89 $249.19 $248.88 541,554
2021-06-16 $253.62 $253.85 $250.13 $252.44 $252.12 464,448
2021-06-15 $250.96 $254.43 $249.82 $253.41 $253.09 517,079
2021-06-14 $252.00 $253.27 $249.02 $250.13 $249.82 531,064
2021-06-11 $249.16 $252.26 $249.16 $251.03 $250.72 657,500
2021-06-10 $251.47 $251.91 $247.61 $248.41 $248.10 692,780
2021-06-09 $255.56 $256.16 $249.21 $249.77 $249.46 1,041,421
2021-06-08 $255.24 $256.40 $252.26 $255.40 $255.08 697,080
2021-06-07 $261.54 $261.95 $252.35 $254.29 $253.97 852,124
2021-06-04 $265.34 $265.91 $256.04 $260.27 $259.94 721,646
2021-06-03 $262.40 $266.19 $259.49 $264.18 $263.85 865,649
2021-06-02 $268.89 $269.08 $261.86 $263.42 $263.09 698,294
2021-06-01 $268.62 $269.25 $266.93 $267.85 $267.51 635,576
2021-05-28 $264.70 $265.85 $261.82 $265.45 $264.92 616,615
2021-05-27 $261.86 $268.42 $261.69 $264.32 $263.79 2,825,466
2021-05-26 $261.69 $263.42 $258.60 $262.67 $262.14 559,067
2021-05-25 $265.70 $268.50 $260.91 $261.33 $260.81 707,697
2021-05-24 $264.26 $265.25 $262.18 $264.69 $264.16 790,949
2021-05-21 $264.96 $267.47 $262.58 $262.94 $262.41 742,235
2021-05-20 $265.87 $267.31 $264.42 $264.60 $264.07 449,162
2021-05-19 $260.98 $264.84 $258.52 $264.15 $263.62 781,269
2021-05-18 $270.71 $271.45 $264.85 $265.02 $264.49 679,318
2021-05-17 $268.30 $271.55 $268.30 $270.23 $269.69 505,154
2021-05-14 $265.42 $270.66 $264.42 $269.57 $269.03 381,818
2021-05-13 $256.48 $264.52 $256.48 $263.97 $263.44 611,142
2021-05-12 $262.90 $263.37 $256.26 $256.38 $255.87 872,521
2021-05-11 $267.35 $268.00 $261.48 $264.14 $263.61 795,628
2021-05-10 $270.39 $276.09 $269.74 $270.13 $269.59 569,372
2021-05-07 $266.10 $269.91 $263.79 $269.57 $269.03 361,034
2021-05-06 $264.29 $265.13 $261.36 $264.96 $264.43 416,561
2021-05-05 $266.36 $266.36 $262.56 $264.13 $263.60 372,892
2021-05-04 $260.32 $265.61 $260.05 $264.75 $264.22 580,435
2021-05-03 $258.81 $262.91 $258.22 $261.67 $261.15 519,786
2021-04-30 $258.70 $261.17 $256.75 $257.81 $257.29 468,298
2021-04-29 $258.71 $260.10 $256.12 $259.31 $258.79 333,342
2021-04-28 $257.21 $258.68 $255.44 $257.22 $256.71 496,078
2021-04-27 $254.91 $258.66 $254.10 $258.36 $257.84 513,259
2021-04-26 $258.67 $259.47 $252.09 $253.49 $252.98 625,591
2021-04-23 $252.71 $259.26 $252.71 $257.76 $257.24 787,749
2021-04-22 $247.00 $255.11 $247.00 $250.75 $250.25 1,056,716
2021-04-21 $247.61 $250.10 $245.09 $246.70 $246.21 1,017,110
2021-04-20 $249.91 $251.49 $245.65 $247.64 $247.14 600,029
2021-04-19 $251.34 $251.41 $247.01 $247.91 $247.41 608,372
2021-04-16 $251.95 $253.38 $251.19 $251.37 $250.87 756,384
2021-04-15 $249.08 $251.37 $247.21 $250.09 $249.59 556,666
2021-04-14 $248.96 $249.52 $246.78 $247.89 $247.39 517,443
2021-04-13 $249.84 $249.84 $245.64 $248.33 $247.83 652,457
2021-04-12 $249.29 $250.49 $246.84 $249.02 $248.52 671,719
2021-04-09 $247.71 $251.11 $247.33 $249.28 $248.78 659,199
2021-04-08 $244.23 $246.24 $242.31 $244.98 $244.49 569,643
2021-04-07 $244.41 $245.94 $243.36 $243.40 $242.91 476,418
2021-04-06 $246.36 $248.86 $244.25 $244.59 $244.10 495,965
2021-04-05 $245.97 $248.70 $244.57 $246.30 $245.81 627,398
2021-04-01 $240.27 $243.81 $240.27 $243.69 $243.20 529,441
2021-03-31 $240.55 $243.51 $237.82 $240.41 $239.93 668,130
2021-03-30 $236.13 $241.84 $235.23 $240.61 $240.13 845,748
2021-03-29 $236.15 $238.39 $233.19 $235.34 $234.87 668,368
2021-03-26 $230.54 $236.98 $230.35 $235.75 $235.28 692,306
2021-03-25 $233.99 $233.99 $228.25 $231.76 $231.30 862,201
2021-03-24 $231.59 $236.16 $231.59 $234.11 $233.64 822,005
2021-03-23 $231.48 $234.76 $230.59 $231.65 $231.19 874,147
2021-03-22 $231.07 $233.05 $228.79 $231.25 $230.79 782,235
2021-03-19 $228.51 $232.82 $226.25 $230.61 $230.15 1,333,115
2021-03-18 $227.27 $233.06 $227.00 $230.10 $229.64 1,008,967
2021-03-17 $227.51 $231.99 $225.61 $227.92 $227.46 619,363
2021-03-16 $234.00 $234.28 $228.36 $228.98 $228.52 412,180
2021-03-15 $232.70 $234.01 $229.14 $231.99 $231.53 509,489
2021-03-12 $230.03 $235.16 $228.92 $233.81 $233.34 618,414
2021-03-11 $226.80 $230.63 $225.67 $229.67 $229.21 454,260
2021-03-10 $226.50 $228.84 $224.82 $225.93 $225.48 640,035
2021-03-09 $222.21 $226.44 $221.71 $223.82 $223.37 684,191
2021-03-08 $220.37 $223.94 $218.28 $218.65 $218.21 751,873
2021-03-05 $217.64 $222.84 $211.77 $219.85 $219.41 1,079,432
2021-03-04 $222.59 $223.60 $214.13 $215.02 $214.59 1,031,687
2021-03-03 $222.50 $227.14 $219.76 $222.76 $222.31 737,624
2021-03-02 $220.22 $223.31 $217.80 $222.41 $221.97 636,096
2021-03-01 $217.70 $222.04 $216.95 $220.72 $220.08 972,912
2021-02-26 $215.99 $218.75 $214.02 $214.77 $214.15 717,857
2021-02-25 $217.59 $220.64 $214.81 $215.53 $214.91 548,958
2021-02-24 $210.29 $218.49 $210.15 $217.31 $216.68 637,189
2021-02-23 $210.00 $212.70 $207.02 $211.62 $211.01 621,117
2021-02-22 $214.28 $214.56 $210.54 $211.76 $211.15 480,788
2021-02-19 $213.65 $216.84 $213.03 $215.64 $215.02 634,915
2021-02-18 $207.24 $213.58 $206.58 $211.79 $211.18 487,609
2021-02-17 $208.25 $210.02 $203.88 $207.99 $207.39 365,592
2021-02-16 $213.06 $213.06 $209.29 $210.19 $209.58 466,661
2021-02-12 $206.70 $212.74 $206.70 $212.21 $211.60 316,241
2021-02-11 $210.74 $211.40 $204.94 $208.04 $207.44 680,609
2021-02-10 $216.32 $217.15 $207.98 $208.99 $208.38 929,753
2021-02-09 $212.04 $216.31 $211.66 $215.52 $214.90 650,553
2021-02-08 $209.32 $214.00 $208.61 $212.25 $211.64 631,887
2021-02-05 $207.36 $211.96 $205.59 $209.45 $208.84 779,109
2021-02-04 $199.00 $205.99 $196.94 $204.36 $203.77 1,246,510
2021-02-03 $204.81 $206.00 $197.62 $197.75 $197.18 735,387
2021-02-02 $200.73 $206.21 $200.34 $204.57 $203.98 499,381
2021-02-01 $197.01 $199.83 $194.45 $199.10 $198.52 762,920
2021-01-29 $197.71 $198.67 $193.72 $194.00 $193.44 740,207
2021-01-28 $195.30 $200.48 $194.12 $199.02 $198.44 707,258
2021-01-27 $204.61 $204.61 $192.76 $194.33 $193.77 755,911
2021-01-26 $212.05 $212.55 $206.58 $207.54 $206.94 622,082
2021-01-25 $203.93 $211.53 $203.90 $211.12 $210.51 608,427
2021-01-22 $207.45 $207.45 $203.21 $204.61 $204.02 498,288
2021-01-21 $210.00 $211.99 $207.63 $207.72 $207.12 598,342
2021-01-20 $207.51 $209.79 $204.12 $208.96 $208.35 789,319
2021-01-19 $208.23 $213.40 $207.41 $207.51 $206.91 537,478
2021-01-15 $205.48 $208.58 $202.46 $207.39 $206.79 777,267
2021-01-14 $205.07 $209.77 $202.89 $207.51 $206.91 675,085
2021-01-13 $203.20 $203.29 $200.14 $200.96 $200.38 539,740
2021-01-12 $203.15 $205.83 $200.82 $203.35 $202.76 376,013
2021-01-11 $204.18 $206.02 $201.97 $202.34 $201.75 602,513
2021-01-08 $202.18 $207.00 $202.18 $205.56 $204.96 640,894
2021-01-07 $195.97 $203.13 $194.96 $201.96 $201.38 1,021,041
2021-01-06 $190.70 $195.73 $190.70 $193.30 $192.74 1,049,053
2021-01-05 $190.28 $193.47 $189.45 $191.75 $191.19 1,362,452
2021-01-04 $195.13 $196.52 $190.27 $190.69 $190.14 1,039,756
2020-12-31 $194.59 $195.62 $192.91 $195.18 $194.61 497,712
2020-12-30 $194.90 $195.28 $191.96 $193.62 $193.06 496,050
2020-12-29 $195.69 $197.02 $192.19 $194.13 $193.57 428,709
2020-12-28 $199.21 $199.89 $194.79 $194.91 $194.35 393,514
2020-12-24 $196.87 $199.00 $196.55 $198.25 $197.68 146,855
2020-12-23 $199.22 $200.43 $196.72 $196.83 $196.26 347,554
2020-12-22 $198.00 $199.82 $197.77 $198.66 $198.08 464,105
2020-12-21 $197.10 $199.58 $196.01 $197.82 $197.25 539,265
2020-12-18 $195.07 $200.13 $193.35 $199.54 $198.96 1,581,535
2020-12-17 $195.50 $196.76 $194.10 $196.06 $195.49 942,271
2020-12-16 $198.11 $198.75 $194.86 $195.00 $194.44 570,881
2020-12-15 $196.70 $200.32 $195.81 $198.28 $197.71 515,721
2020-12-14 $202.22 $202.32 $194.95 $195.35 $194.78 807,176
2020-12-11 $197.75 $202.88 $197.50 $200.79 $200.21 589,694
2020-12-10 $201.49 $201.50 $196.43 $198.70 $198.12 754,234
2020-12-09 $210.16 $210.96 $202.06 $202.77 $202.18 676,255
2020-12-08 $207.85 $210.23 $206.86 $210.14 $209.53 512,176
2020-12-07 $208.97 $209.45 $206.39 $208.08 $207.48 513,856
2020-12-04 $209.51 $212.58 $208.32 $209.25 $208.64 672,589
2020-12-03 $203.19 $208.42 $203.19 $207.01 $206.41 595,117
2020-12-02 $210.54 $210.64 $203.58 $204.83 $204.24 803,895
2020-12-01 $203.74 $211.45 $202.67 $211.04 $210.43 1,339,493
2020-11-30 $201.49 $204.33 $199.29 $203.36 $202.63 965,570
2020-11-27 $201.31 $202.87 $200.22 $201.99 $201.26 242,123
2020-11-25 $204.57 $205.00 $200.24 $202.91 $202.18 514,485
2020-11-24 $202.65 $205.59 $201.23 $203.47 $202.74 725,467
2020-11-23 $206.51 $209.30 $201.70 $202.24 $201.51 726,871
2020-11-20 $204.80 $207.25 $204.29 $205.62 $204.88 428,197
2020-11-19 $204.31 $206.06 $202.29 $205.53 $204.79 538,728
2020-11-18 $205.89 $207.68 $204.37 $204.50 $203.76 517,359
2020-11-17 $203.64 $206.78 $201.89 $205.93 $205.19 534,155
2020-11-16 $202.70 $207.41 $201.41 $206.11 $205.37 776,074
2020-11-13 $198.95 $203.76 $198.72 $202.75 $202.02 629,143
2020-11-12 $198.97 $199.54 $194.97 $197.27 $196.56 776,013
2020-11-11 $201.27 $201.27 $196.09 $198.00 $197.29 852,124
2020-11-10 $199.07 $201.50 $194.21 $197.48 $196.77 867,173
2020-11-09 $212.45 $213.66 $198.93 $199.29 $198.57 1,010,434
2020-11-06 $205.53 $208.87 $205.35 $207.02 $206.27 424,284
2020-11-05 $203.50 $207.37 $201.05 $206.17 $205.43 561,047
2020-11-04 $200.66 $204.23 $199.88 $200.40 $199.68 609,522
2020-11-03 $195.72 $199.90 $194.88 $198.14 $197.43 503,482
2020-11-02 $193.89 $194.91 $191.23 $193.75 $193.05 685,965
2020-10-30 $188.44 $193.40 $188.44 $190.37 $189.68 803,160
2020-10-29 $186.57 $191.02 $185.20 $190.35 $189.66 785,890
2020-10-28 $186.90 $189.52 $185.21 $186.66 $185.99 826,288
2020-10-27 $195.21 $201.99 $189.00 $189.59 $188.91 911,033
2020-10-26 $198.26 $199.38 $196.08 $198.41 $197.69 820,899
2020-10-23 $197.06 $200.97 $196.92 $200.62 $199.90 642,657
2020-10-22 $197.14 $199.05 $193.69 $196.16 $195.45 586,235
2020-10-21 $199.19 $201.62 $196.15 $196.28 $195.57 587,580
2020-10-20 $198.48 $201.72 $197.97 $199.12 $198.40 397,448
2020-10-19 $201.07 $201.96 $195.86 $196.90 $196.19 592,085
2020-10-16 $203.92 $204.27 $200.42 $200.58 $199.86 560,526
2020-10-15 $200.75 $205.11 $200.00 $204.01 $203.27 380,688
2020-10-14 $201.34 $205.00 $201.34 $202.51 $201.78 442,540
2020-10-13 $200.53 $202.52 $199.88 $200.61 $199.89 501,649
2020-10-12 $201.06 $203.50 $200.48 $200.76 $200.04 576,518
2020-10-09 $198.03 $200.51 $196.89 $199.76 $199.04 866,879
2020-10-08 $194.03 $197.28 $193.00 $197.11 $196.40 640,537
2020-10-07 $190.92 $194.14 $190.03 $192.93 $192.23 758,007
2020-10-06 $188.88 $192.18 $185.96 $189.11 $188.43 764,581
2020-10-05 $185.14 $189.57 $185.14 $188.46 $187.78 707,365
2020-10-02 $180.69 $187.16 $180.69 $184.56 $183.89 595,163
2020-10-01 $182.45 $184.91 $180.50 $182.77 $182.11 927,499
2020-09-30 $186.00 $187.00 $179.82 $180.92 $180.27 1,006,723
2020-09-29 $186.21 $188.29 $184.90 $185.11 $184.44 1,313,894
2020-09-28 $184.60 $187.79 $184.46 $187.35 $186.67 793,928
2020-09-25 $182.22 $185.16 $181.08 $182.41 $181.75 779,020
2020-09-24 $181.10 $185.73 $180.32 $183.93 $183.27 1,153,303
2020-09-23 $180.81 $185.45 $180.05 $182.18 $181.52 1,075,078
2020-09-22 $179.01 $182.17 $176.34 $180.72 $180.07 1,281,154
2020-09-21 $181.99 $182.49 $176.35 $178.61 $177.97 1,793,601
2020-09-18 $190.41 $190.41 $182.11 $184.07 $183.41 1,600,243
2020-09-17 $187.09 $192.24 $185.15 $190.50 $189.81 812,905
2020-09-16 $198.70 $198.75 $189.79 $190.08 $189.39 955,969
2020-09-15 $193.74 $198.00 $192.46 $197.46 $196.75 1,216,675
2020-09-14 $197.09 $197.70 $192.07 $193.15 $192.45 799,285
2020-09-11 $195.20 $197.84 $193.26 $195.64 $194.93 680,825
2020-09-10 $199.16 $199.51 $193.03 $194.57 $193.87 688,020
2020-09-09 $196.02 $201.72 $196.02 $199.04 $198.32 1,165,772
2020-09-08 $195.62 $197.46 $192.30 $194.28 $193.58 1,147,337
2020-09-04 $200.76 $200.89 $190.60 $196.26 $195.55 871,057
2020-09-03 $201.64 $202.37 $195.18 $198.72 $198.00 851,023
2020-09-02 $206.53 $207.44 $202.70 $203.61 $202.88 789,609
2020-09-01 $202.17 $204.97 $200.37 $204.13 $203.39 626,553
2020-08-31 $203.68 $204.44 $201.53 $202.18 $201.30 889,800
2020-08-28 $201.34 $201.50 $198.60 $200.32 $199.45 557,653
2020-08-27 $199.54 $200.62 $196.61 $199.07 $198.21 817,578
2020-08-26 $197.92 $199.65 $196.28 $199.00 $198.14 405,699
2020-08-25 $193.03 $197.86 $192.89 $197.67 $196.81 602,568
2020-08-24 $199.80 $200.95 $197.57 $198.83 $197.97 425,452
2020-08-21 $196.26 $198.08 $195.07 $197.25 $196.39 741,371
2020-08-20 $194.36 $197.56 $193.68 $195.82 $194.97 529,637
2020-08-19 $196.86 $197.44 $195.69 $195.99 $195.14 707,110
2020-08-18 $194.09 $196.61 $193.77 $195.40 $194.55 1,052,834
2020-08-17 $191.86 $193.94 $191.86 $193.27 $192.43 679,749
2020-08-14 $193.50 $194.93 $190.91 $191.56 $190.73 457,563
2020-08-13 $191.00 $194.60 $190.74 $192.50 $191.67 690,359
2020-08-12 $189.50 $195.48 $189.42 $192.35 $191.52 972,185
2020-08-11 $187.85 $190.28 $187.21 $187.95 $187.13 734,783
2020-08-10 $186.47 $187.65 $184.76 $186.98 $186.17 685,982
2020-08-07 $187.04 $189.36 $184.91 $185.98 $185.17 630,804
2020-08-06 $185.92 $187.98 $185.39 $187.19 $186.38 565,167
2020-08-05 $185.15 $186.73 $182.61 $185.40 $184.60 591,705
2020-08-04 $182.52 $185.17 $182.00 $185.01 $184.21 635,903
2020-08-03 $183.15 $186.44 $181.75 $182.42 $181.63 599,424
2020-07-31 $184.41 $184.98 $178.56 $182.82 $182.03 764,367
2020-07-30 $180.77 $181.50 $176.99 $180.21 $179.43 1,081,134
2020-07-29 $183.48 $186.18 $182.11 $182.32 $181.53 1,250,335
2020-07-28 $185.36 $186.26 $182.04 $182.40 $181.61 687,640
2020-07-27 $182.50 $186.08 $182.02 $185.29 $184.49 1,049,438
2020-07-24 $184.51 $186.88 $181.71 $182.24 $181.45 885,706
2020-07-23 $185.53 $187.94 $183.68 $184.12 $183.32 685,312
2020-07-22 $188.70 $190.13 $185.80 $186.25 $185.44 551,345
2020-07-21 $188.00 $189.08 $186.42 $187.44 $186.63 458,278
2020-07-20 $185.53 $188.09 $184.95 $187.59 $186.78 463,822
2020-07-17 $182.62 $186.84 $182.16 $186.43 $185.62 668,044
2020-07-16 $180.35 $183.44 $179.68 $180.97 $180.19 517,491
2020-07-15 $179.82 $179.82 $175.59 $179.36 $178.58 486,392
2020-07-14 $172.67 $178.07 $171.57 $177.73 $176.96 573,388
2020-07-13 $178.37 $178.55 $171.86 $172.29 $171.54 618,758
2020-07-10 $177.46 $178.08 $175.25 $176.88 $176.11 514,845
2020-07-09 $177.26 $178.51 $175.92 $176.42 $175.65 665,373
2020-07-08 $177.99 $178.57 $175.77 $176.87 $176.10 674,860
2020-07-07 $175.11 $178.91 $174.18 $175.63 $174.87 603,297
2020-07-06 $172.57 $176.97 $172.57 $175.88 $175.12 905,266
2020-07-02 $169.45 $173.24 $169.31 $170.87 $170.13 872,379
2020-07-01 $171.00 $171.57 $167.03 $168.36 $167.63 865,850
2020-06-30 $165.17 $170.65 $164.76 $169.59 $168.85 897,990
2020-06-29 $163.28 $166.14 $161.62 $164.67 $163.96 779,475
2020-06-26 $161.79 $164.55 $161.79 $163.00 $162.29 1,629,520
2020-06-25 $162.26 $163.53 $161.30 $163.01 $162.30 595,129
2020-06-24 $163.68 $166.31 $162.18 $163.34 $162.63 577,770
2020-06-23 $165.80 $167.24 $164.38 $164.97 $164.25 551,988
2020-06-22 $168.12 $169.41 $163.12 $163.50 $162.79 1,100,195
2020-06-19 $167.28 $168.65 $161.96 $168.21 $167.48 1,810,562
2020-06-18 $163.82 $165.84 $162.65 $164.68 $163.97 524,375
2020-06-17 $161.42 $164.70 $161.07 $163.36 $162.65 494,303
2020-06-16 $166.41 $167.54 $161.37 $162.27 $161.57 635,842
2020-06-15 $154.74 $162.29 $153.57 $162.18 $161.48 753,426
2020-06-12 $159.78 $161.16 $155.16 $157.88 $157.20 787,343
2020-06-11 $164.51 $164.99 $157.00 $157.25 $156.57 717,930
2020-06-10 $164.34 $167.52 $163.48 $165.31 $164.59 1,018,855
2020-06-09 $166.20 $166.50 $163.27 $163.88 $163.17 939,350
2020-06-08 $168.26 $170.55 $166.85 $166.87 $166.15 775,241
2020-06-05 $168.62 $170.69 $166.32 $169.63 $168.89 893,349
2020-06-04 $165.41 $166.42 $164.19 $165.94 $165.22 776,836
2020-06-03 $166.74 $167.76 $164.58 $166.50 $165.78 841,652
2020-06-02 $169.00 $171.51 $165.16 $165.58 $164.86 973,671
2020-06-01 $170.02 $171.16 $167.76 $168.00 $167.12 666,993
2020-05-29 $167.16 $171.77 $165.67 $171.09 $170.19 1,186,986
2020-05-28 $166.18 $169.07 $164.61 $165.78 $164.91 810,727
2020-05-27 $165.90 $167.25 $162.56 $166.79 $165.92 1,007,835
2020-05-26 $163.25 $164.91 $161.57 $164.20 $163.34 1,128,229
2020-05-22 $156.32 $159.90 $155.20 $158.79 $157.96 625,072
2020-05-21 $154.49 $157.37 $153.66 $155.91 $155.09 476,505
2020-05-20 $155.02 $158.47 $154.16 $155.51 $154.70 696,168
2020-05-19 $154.95 $157.05 $153.25 $153.34 $152.54 662,231
2020-05-18 $153.26 $155.46 $151.85 $154.45 $153.64 911,185
2020-05-15 $148.83 $150.47 $147.95 $149.05 $148.27 952,344
2020-05-14 $148.20 $148.71 $144.41 $148.15 $147.37 1,353,494
2020-05-13 $153.91 $155.45 $147.45 $149.56 $148.78 728,045
2020-05-12 $157.70 $157.70 $153.35 $154.54 $153.73 703,767
2020-05-11 $151.76 $157.40 $151.62 $155.75 $154.93 827,668
2020-05-08 $151.94 $154.65 $151.15 $152.76 $151.96 685,445
2020-05-07 $153.82 $154.87 $149.08 $149.71 $148.93 1,367,253
2020-05-06 $154.27 $154.54 $150.95 $152.29 $151.49 817,253
2020-05-05 $148.32 $154.28 $148.32 $153.64 $152.84 801,670
2020-05-04 $145.99 $148.07 $144.47 $148.07 $147.29 598,295
2020-05-01 $143.22 $149.98 $142.10 $147.03 $146.26 928,459
2020-04-30 $147.01 $147.84 $144.40 $145.29 $144.53 612,732
2020-04-29 $145.89 $150.19 $145.43 $148.61 $147.83 863,238
2020-04-28 $145.42 $147.69 $143.59 $144.49 $143.73 613,871
2020-04-27 $142.49 $143.81 $140.64 $142.60 $141.85 642,440
2020-04-24 $142.84 $143.53 $138.00 $141.63 $140.89 1,232,408
2020-04-23 $129.35 $142.12 $129.35 $141.25 $140.51 1,644,492
2020-04-22 $127.30 $129.59 $124.99 $128.25 $127.58 1,036,313
2020-04-21 $127.00 $128.53 $123.50 $124.17 $123.52 1,013,519
2020-04-20 $135.02 $135.58 $129.16 $129.89 $129.21 719,464
2020-04-17 $139.64 $140.00 $135.34 $136.65 $135.93 685,279
2020-04-16 $132.28 $136.91 $132.28 $136.17 $135.46 728,230
2020-04-15 $131.83 $134.13 $130.34 $132.76 $132.06 709,484
2020-04-14 $132.52 $135.78 $132.18 $133.50 $132.80 941,163
2020-04-13 $132.75 $134.21 $128.76 $129.89 $129.21 819,953
2020-04-09 $139.41 $140.26 $134.48 $135.15 $134.44 1,319,177
2020-04-08 $137.05 $144.40 $137.01 $138.30 $137.58 889,661
2020-04-07 $141.95 $146.99 $140.16 $142.64 $141.89 1,273,353
2020-04-06 $127.61 $139.34 $126.19 $138.18 $137.46 988,612
2020-04-03 $122.91 $125.51 $121.57 $122.51 $121.87 642,961
2020-04-02 $120.30 $125.59 $119.01 $124.21 $123.56 1,203,338
2020-04-01 $126.97 $128.78 $121.48 $122.33 $121.69 794,090
2020-03-31 $132.65 $135.97 $130.01 $131.26 $130.57 1,463,629
2020-03-30 $130.64 $136.93 $129.13 $134.67 $133.96 1,414,433
2020-03-27 $134.59 $136.98 $127.80 $128.33 $127.66 1,485,394
2020-03-26 $136.91 $141.62 $134.11 $140.60 $139.86 1,079,012
2020-03-25 $128.39 $139.85 $120.35 $135.53 $134.82 1,391,025
2020-03-24 $177.39 $189.29 $177.39 $187.87 $124.59 1,177,891
2020-03-23 $172.55 $177.00 $165.04 $171.86 $113.97 998,227
2020-03-20 $163.52 $177.85 $162.94 $168.68 $111.86 1,728,501
2020-03-19 $168.35 $170.17 $160.15 $162.10 $107.50 1,102,686
2020-03-18 $162.21 $176.00 $159.59 $169.01 $112.08 1,404,483
2020-03-17 $165.22 $179.57 $161.88 $170.35 $112.97 1,519,429
2020-03-16 $161.00 $170.06 $158.70 $160.99 $106.76 1,118,247
2020-03-13 $172.36 $182.43 $171.21 $177.93 $118.00 1,528,495
2020-03-12 $166.39 $179.89 $164.18 $167.38 $111.00 1,945,357
2020-03-11 $185.10 $189.78 $178.94 $180.00 $119.37 1,080,202
2020-03-10 $188.43 $190.76 $181.15 $190.76 $126.51 1,751,140
2020-03-09 $187.15 $194.37 $181.38 $181.70 $120.50 1,642,873
2020-03-06 $195.14 $200.09 $194.63 $198.44 $131.60 1,039,503
2020-03-05 $199.81 $204.23 $198.58 $201.55 $133.66 842,599
2020-03-04 $194.75 $206.86 $194.36 $206.03 $136.63 1,027,819
2020-03-03 $199.70 $204.86 $192.83 $194.20 $128.79 920,371
2020-03-02 $192.92 $201.03 $189.43 $200.08 $132.53 1,417,878
2020-02-28 $194.44 $194.50 $187.00 $193.80 $128.37 1,595,776
2020-02-27 $201.81 $207.58 $198.12 $198.20 $131.29 906,562
2020-02-26 $210.38 $213.11 $205.78 $206.28 $136.64 625,641
2020-02-25 $217.57 $217.99 $207.87 $208.93 $138.39 548,970
2020-02-24 $216.35 $218.09 $211.65 $216.40 $143.34 660,228
2020-02-21 $224.67 $225.22 $220.82 $222.55 $147.42 436,261
2020-02-20 $225.75 $227.21 $223.94 $225.72 $149.51 497,670
2020-02-19 $222.74 $226.18 $222.08 $225.04 $149.06 435,180
2020-02-18 $221.60 $223.14 $220.64 $222.54 $147.41 290,164
2020-02-14 $223.63 $223.63 $221.30 $221.91 $146.99 322,672
2020-02-13 $221.83 $223.75 $221.75 $222.98 $147.70 315,822
2020-02-12 $220.05 $223.75 $218.71 $222.87 $147.63 394,890
2020-02-11 $220.89 $221.27 $217.72 $219.44 $145.35 536,658
2020-02-10 $220.03 $221.47 $218.49 $220.21 $145.87 622,347
2020-02-07 $219.76 $221.30 $216.84 $220.59 $146.12 827,602
2020-02-06 $206.90 $219.83 $205.58 $217.85 $144.30 1,214,647
2020-02-05 $205.53 $207.22 $204.99 $206.95 $137.08 739,675
2020-02-04 $201.60 $204.74 $201.60 $204.33 $135.35 631,725
2020-02-03 $197.63 $200.53 $196.25 $198.85 $131.72 663,969
2020-01-31 $202.33 $203.38 $195.65 $196.23 $129.98 855,664
2020-01-30 $200.64 $204.67 $200.06 $203.61 $134.87 561,105
2020-01-29 $201.44 $205.65 $201.44 $202.92 $134.41 439,768
2020-01-28 $201.57 $202.44 $200.07 $201.38 $133.39 483,726
2020-01-27 $200.26 $203.01 $198.99 $200.69 $132.94 669,034
2020-01-24 $205.80 $207.05 $202.74 $204.47 $135.44 426,969
2020-01-23 $202.51 $205.71 $200.97 $205.37 $136.04 625,806
2020-01-22 $206.53 $206.74 $202.59 $202.80 $134.33 603,087
2020-01-21 $208.00 $209.20 $205.18 $205.42 $136.07 736,146
2020-01-17 $206.94 $210.18 $205.99 $208.44 $138.07 730,173
2020-01-16 $207.41 $209.23 $206.87 $208.99 $138.43 720,397
2020-01-15 $203.72 $206.46 $203.59 $206.07 $136.50 683,928
2020-01-14 $200.32 $205.39 $200.32 $204.00 $135.13 1,089,819
2020-01-13 $197.01 $200.75 $196.55 $200.61 $132.88 1,110,742
2020-01-10 $194.75 $197.99 $193.83 $196.97 $130.47 1,151,166
2020-01-09 $190.79 $194.17 $190.01 $194.02 $128.52 908,157
2020-01-08 $189.20 $190.86 $188.47 $189.67 $125.64 655,363
2020-01-07 $188.44 $189.37 $187.70 $188.78 $125.05 710,749
2020-01-06 $188.70 $189.08 $186.07 $188.24 $124.69 967,558
2020-01-03 $190.35 $190.79 $188.77 $189.74 $125.68 929,989
2020-01-02 $190.26 $192.04 $188.69 $192.03 $127.20 958,461
2019-12-31 $188.13 $190.82 $188.13 $189.78 $125.71 636,714
2019-12-30 $188.23 $189.12 $187.01 $188.42 $124.81 396,213
2019-12-27 $189.25 $189.72 $187.83 $188.93 $125.15 324,063
2019-12-26 $188.23 $188.54 $187.38 $188.25 $124.70 271,513
2019-12-24 $187.94 $188.41 $187.01 $187.99 $124.52 223,495
2019-12-23 $189.73 $189.97 $186.97 $187.34 $124.09 588,642
2019-12-20 $186.59 $188.76 $184.60 $188.19 $124.66 1,753,588
2019-12-19 $185.66 $186.62 $184.98 $185.85 $123.11 500,151
2019-12-18 $187.14 $187.23 $184.05 $185.64 $122.97 593,040
2019-12-17 $186.12 $188.97 $185.64 $186.68 $123.66 755,643
2019-12-16 $187.93 $188.86 $185.89 $186.01 $123.21 832,420
2019-12-13 $187.48 $189.86 $185.73 $186.41 $123.48 705,673
2019-12-12 $185.99 $187.78 $184.56 $187.48 $124.18 840,910
2019-12-11 $187.19 $187.91 $184.53 $185.70 $123.01 967,762
2019-12-10 $186.93 $187.95 $185.53 $187.52 $124.21 692,940
2019-12-09 $184.70 $187.56 $184.57 $186.86 $123.77 1,200,603
2019-12-06 $185.82 $188.17 $182.79 $184.31 $122.09 23,235,322
2019-12-05 $179.96 $183.94 $179.83 $183.86 $121.79 1,723,794
2019-12-04 $180.59 $185.47 $180.46 $181.78 $120.41 1,947,205
2019-12-03 $182.68 $185.98 $181.00 $181.81 $120.43 2,053,338
2019-12-02 $191.19 $192.00 $185.82 $186.28 $123.27 1,092,268
2019-11-29 $195.07 $195.07 $191.41 $191.59 $126.79 274,573
2019-11-27 $194.95 $195.68 $193.84 $195.59 $129.44 911,397
2019-11-26 $192.11 $194.84 $191.14 $194.06 $128.42 899,688
2019-11-25 $189.70 $193.82 $189.70 $191.81 $126.93 666,759
2019-11-22 $191.52 $191.66 $189.49 $189.57 $125.45 649,704
2019-11-21 $192.11 $193.10 $189.23 $190.42 $126.01 627,805
2019-11-20 $193.40 $194.20 $190.56 $191.11 $126.47 587,866
2019-11-19 $193.86 $195.18 $192.41 $193.99 $128.38 676,243
2019-11-18 $192.26 $193.84 $191.31 $193.09 $127.78 648,729
2019-11-15 $196.00 $196.35 $192.40 $192.92 $127.67 749,872
2019-11-14 $193.76 $195.20 $193.41 $195.07 $129.09 409,842
2019-11-13 $194.80 $194.94 $192.00 $194.55 $128.75 563,661
2019-11-12 $195.38 $197.25 $194.72 $195.64 $129.47 467,488
2019-11-11 $193.30 $195.64 $191.85 $195.38 $129.30 476,596
2019-11-08 $194.46 $195.73 $193.71 $194.18 $128.50 364,387
2019-11-07 $194.17 $196.81 $193.55 $194.42 $128.66 697,813
2019-11-06 $192.15 $193.31 $190.76 $193.14 $127.81 632,290
2019-11-05 $191.23 $192.68 $190.88 $192.27 $127.24 562,564
2019-11-04 $188.82 $191.21 $187.21 $190.33 $125.96 709,693
2019-11-01 $183.65 $188.25 $182.15 $188.12 $124.49 533,890
2019-10-31 $184.75 $184.75 $181.11 $182.08 $120.50 759,294
2019-10-30 $188.63 $188.66 $183.05 $185.40 $122.69 804,895
2019-10-29 $187.37 $191.28 $186.68 $189.17 $125.19 800,559
2019-10-28 $188.21 $189.07 $185.77 $187.37 $124.00 618,873
2019-10-25 $180.27 $187.63 $180.27 $186.60 $123.49 909,406
2019-10-24 $180.22 $186.60 $176.99 $183.84 $121.66 1,380,826
2019-10-23 $180.52 $183.09 $179.43 $182.98 $121.09 967,872
2019-10-22 $179.95 $181.08 $178.12 $181.04 $119.81 611,203
2019-10-21 $179.96 $181.82 $178.71 $179.89 $119.05 671,247
2019-10-18 $176.42 $179.41 $176.13 $178.53 $118.15 747,802
2019-10-17 $175.68 $178.20 $175.20 $176.40 $116.74 614,280
2019-10-16 $172.58 $177.21 $172.58 $175.56 $116.18 828,321
2019-10-15 $169.56 $174.55 $169.54 $173.06 $114.53 727,524
2019-10-14 $171.00 $172.77 $169.72 $171.24 $113.32 328,503
2019-10-11 $168.44 $172.69 $168.44 $171.00 $113.16 697,614
2019-10-10 $165.06 $168.97 $165.06 $166.71 $110.32 393,189
2019-10-09 $163.05 $166.33 $163.04 $165.39 $109.45 489,904
2019-10-08 $162.57 $164.89 $161.50 $161.78 $107.06 589,065
2019-10-07 $162.49 $165.56 $161.20 $164.60 $108.93 881,742
2019-10-04 $163.58 $165.30 $161.94 $162.76 $107.71 544,623
2019-10-03 $161.88 $163.33 $158.21 $162.89 $107.80 689,641
2019-10-02 $164.71 $164.80 $160.56 $161.75 $107.04 910,269
2019-10-01 $171.01 $172.78 $165.10 $165.52 $109.54 625,459
2019-09-30 $172.14 $173.43 $168.97 $169.97 $112.48 864,805
2019-09-27 $170.11 $172.94 $169.82 $172.06 $113.86 713,841
2019-09-26 $173.00 $175.57 $172.39 $174.52 $115.49 721,233
2019-09-25 $167.66 $174.22 $167.37 $173.24 $114.65 733,797
2019-09-24 $171.59 $172.32 $167.54 $167.77 $111.03 534,841
2019-09-23 $169.81 $171.04 $169.41 $170.30 $112.70 489,715
2019-09-20 $171.53 $171.90 $169.25 $169.65 $112.27 1,297,317
2019-09-19 $174.08 $174.88 $170.77 $171.13 $113.25 611,665
2019-09-18 $172.99 $174.30 $170.25 $173.89 $115.08 530,706
2019-09-17 $173.66 $174.45 $172.05 $174.00 $115.15 524,808
2019-09-16 $171.92 $174.55 $170.16 $174.24 $115.31 475,780
2019-09-13 $174.79 $174.98 $172.88 $173.92 $115.10 373,867
2019-09-12 $174.65 $176.22 $172.21 $173.71 $114.96 640,354
2019-09-11 $172.18 $175.01 $171.12 $174.62 $115.56 720,679
2019-09-10 $166.87 $172.56 $160.56 $172.40 $114.09 951,711
2019-09-09 $164.95 $167.28 $163.26 $167.01 $110.52 1,134,117
2019-09-06 $165.08 $165.33 $163.68 $164.75 $109.03 446,596
2019-09-05 $162.95 $165.95 $162.95 $164.68 $108.98 1,006,564
2019-09-04 $161.10 $162.56 $159.70 $161.31 $106.75 727,456
2019-09-03 $161.82 $168.62 $158.08 $159.42 $105.50 862,782
2019-08-30 $162.91 $164.76 $162.61 $163.76 $108.26 696,639
2019-08-29 $162.06 $164.41 $161.00 $162.07 $107.14 704,218
2019-08-28 $158.31 $162.55 $156.92 $160.45 $106.07 749,865
2019-08-27 $162.12 $162.12 $159.18 $159.51 $105.45 427,098
2019-08-26 $159.62 $161.38 $158.38 $160.94 $106.39 623,173
2019-08-23 $164.39 $164.39 $158.42 $158.93 $105.06 721,762
2019-08-22 $165.98 $166.46 $163.39 $164.80 $108.94 605,311
2019-08-21 $165.77 $166.73 $164.85 $165.53 $109.43 738,511
2019-08-20 $165.91 $167.43 $164.04 $164.22 $108.56 941,458
2019-08-19 $168.19 $169.42 $165.75 $165.84 $109.63 913,371
2019-08-16 $163.16 $166.21 $163.16 $165.69 $109.53 1,102,504
2019-08-15 $166.76 $168.09 $161.52 $162.21 $107.23 1,228,603
2019-08-14 $169.02 $171.42 $165.11 $166.14 $109.83 850,831
2019-08-13 $166.42 $171.87 $165.67 $171.78 $113.56 841,576
2019-08-12 $164.32 $166.27 $163.24 $166.06 $109.78 823,056
2019-08-09 $166.71 $166.76 $164.70 $165.07 $109.12 824,340
2019-08-08 $166.72 $169.56 $165.87 $168.77 $111.57 1,479,379
2019-08-07 $163.20 $167.00 $161.60 $166.52 $110.08 1,424,082
2019-08-06 $163.46 $165.38 $161.44 $164.95 $109.04 779,925
2019-08-05 $162.86 $164.56 $160.85 $162.10 $107.16 1,504,141
2019-08-02 $165.97 $166.85 $164.37 $166.06 $109.78 940,309
2019-08-01 $166.55 $169.36 $165.38 $166.45 $110.03 1,587,991
2019-07-31 $165.34 $168.75 $165.14 $166.98 $110.38 1,128,199
2019-07-30 $162.58 $165.40 $161.78 $165.27 $109.25 840,525
2019-07-29 $164.84 $165.95 $162.94 $164.53 $108.77 561,733
2019-07-26 $165.46 $165.98 $163.29 $164.84 $108.97 818,583
2019-07-25 $164.50 $168.99 $160.68 $163.02 $107.77 1,942,564
2019-07-24 $160.87 $164.44 $159.99 $164.03 $108.43 1,717,402
2019-07-23 $156.71 $160.78 $156.45 $160.75 $106.27 955,930
2019-07-22 $155.20 $157.40 $155.00 $156.18 $103.25 785,926
2019-07-19 $154.65 $156.31 $154.65 $155.20 $102.60 624,556
2019-07-18 $153.60 $154.69 $152.27 $153.71 $101.61 867,669
2019-07-17 $152.47 $153.94 $150.15 $153.60 $101.54 889,143
2019-07-16 $150.90 $156.70 $148.71 $153.46 $101.45 1,132,656
2019-07-15 $150.15 $151.81 $147.87 $148.67 $98.28 528,274
2019-07-12 $142.67 $151.09 $142.67 $149.95 $99.13 735,460
2019-07-11 $140.30 $144.31 $140.01 $142.80 $94.40 651,783
2019-07-10 $146.78 $147.74 $142.28 $142.57 $94.25 629,811
2019-07-09 $146.21 $146.92 $145.39 $146.33 $96.73 561,498
2019-07-08 $148.78 $148.78 $146.37 $147.11 $97.25 727,389
2019-07-05 $148.99 $150.33 $147.83 $150.04 $99.19 246,984
2019-07-03 $148.59 $150.24 $148.59 $149.53 $98.85 290,160
2019-07-02 $149.97 $151.38 $148.00 $148.57 $98.21 457,174
2019-07-01 $150.28 $152.64 $148.48 $149.97 $99.14 564,016
2019-06-28 $148.50 $150.93 $148.50 $149.26 $98.67 2,098,473
2019-06-27 $144.73 $147.38 $144.31 $147.26 $97.35 508,323
2019-06-26 $142.57 $143.67 $142.11 $143.51 $94.87 409,927
2019-06-25 $143.01 $144.58 $140.99 $142.06 $93.91 504,339
2019-06-24 $146.50 $147.44 $142.32 $142.52 $94.22 537,598
2019-06-21 $145.34 $148.21 $144.62 $145.97 $96.50 1,035,765
2019-06-20 $143.92 $145.72 $143.27 $145.58 $96.24 531,265
2019-06-19 $141.00 $142.94 $140.61 $142.03 $93.89 543,658
2019-06-18 $139.41 $142.50 $139.03 $140.83 $93.10 453,699
2019-06-17 $141.96 $142.62 $138.46 $138.88 $91.81 450,841
2019-06-14 $141.16 $142.39 $139.01 $142.04 $93.90 473,170
2019-06-13 $142.38 $143.67 $141.03 $141.49 $93.53 580,389
2019-06-12 $140.72 $142.47 $139.83 $142.00 $93.87 644,497
2019-06-11 $140.05 $141.78 $139.65 $140.74 $93.04 662,748
2019-06-10 $137.00 $140.50 $136.32 $139.07 $91.93 493,407
2019-06-07 $136.31 $137.19 $135.30 $136.16 $90.01 423,621
2019-06-06 $135.27 $135.69 $132.91 $135.38 $89.50 610,779
2019-06-05 $135.95 $137.19 $134.42 $135.70 $89.71 517,440
2019-06-04 $133.79 $135.52 $133.30 $135.23 $89.40 745,732
2019-06-03 $132.05 $135.41 $130.87 $131.65 $86.92 1,023,510
2019-05-31 $132.98 $134.56 $131.61 $132.44 $87.44 847,803
2019-05-30 $134.51 $135.74 $132.00 $134.21 $88.61 866,113
2019-05-29 $136.50 $136.96 $133.79 $134.26 $88.64 822,369
2019-05-28 $138.68 $139.72 $136.54 $137.08 $90.51 1,132,348
2019-05-24 $140.85 $141.00 $137.45 $138.48 $91.43 874,342
2019-05-23 $141.76 $141.76 $138.98 $139.68 $92.22 754,087
2019-05-22 $145.59 $146.44 $141.14 $143.73 $94.90 918,004
2019-05-21 $147.37 $148.14 $145.36 $145.89 $96.32 619,126
2019-05-20 $144.84 $148.66 $144.31 $146.92 $97.00 780,913
2019-05-17 $145.13 $147.69 $144.95 $146.13 $96.48 901,975
2019-05-16 $145.79 $147.67 $145.79 $146.22 $96.54 558,612
2019-05-15 $142.81 $145.73 $142.17 $145.08 $95.79 721,749
2019-05-14 $142.15 $146.13 $142.15 $144.29 $95.27 641,887
2019-05-13 $143.66 $144.35 $140.88 $141.86 $93.66 848,881
2019-05-10 $146.01 $147.24 $142.54 $146.38 $96.65 790,996
2019-05-09 $143.96 $147.23 $143.37 $146.20 $96.53 524,328
2019-05-08 $147.67 $148.86 $145.35 $145.60 $96.13 737,770
2019-05-07 $152.16 $153.38 $146.19 $147.73 $97.54 1,097,719
2019-05-06 $149.83 $154.47 $149.17 $153.70 $101.48 608,902
2019-05-03 $150.99 $154.60 $150.89 $153.29 $101.21 512,796
2019-05-02 $148.00 $150.88 $147.25 $150.05 $99.07 639,868
2019-05-01 $149.00 $149.25 $145.69 $148.96 $98.35 1,218,964
2019-04-30 $149.55 $149.69 $145.60 $149.28 $98.56 809,805
2019-04-29 $152.61 $152.61 $148.90 $149.79 $98.90 1,088,746
2019-04-26 $151.80 $155.19 $151.00 $153.87 $101.59 640,069
2019-04-25 $160.00 $162.99 $149.46 $152.25 $100.52 2,326,312
2019-04-24 $155.51 $159.31 $154.95 $158.94 $104.94 1,121,859
2019-04-23 $156.86 $156.86 $154.44 $154.82 $102.22 690,493
2019-04-22 $154.99 $156.49 $153.79 $155.87 $102.91 560,187
2019-04-18 $157.60 $159.20 $154.68 $155.23 $102.49 704,295
2019-04-17 $155.50 $157.85 $154.98 $157.08 $103.71 755,809
2019-04-16 $151.58 $155.33 $151.16 $154.83 $102.22 677,871
2019-04-15 $154.12 $155.18 $151.84 $152.47 $100.67 689,107
2019-04-12 $153.90 $155.40 $152.83 $153.74 $101.50 570,366
2019-04-11 $150.70 $153.97 $150.70 $153.29 $101.21 717,714
2019-04-10 $151.08 $151.43 $149.54 $150.31 $99.24 573,178
2019-04-09 $152.32 $152.32 $150.36 $150.65 $99.46 414,982
2019-04-08 $151.30 $152.72 $150.00 $152.69 $100.81 288,679
2019-04-05 $152.13 $154.00 $151.32 $151.75 $100.19 675,070
2019-04-04 $150.24 $152.90 $150.09 $152.11 $100.43 665,043
2019-04-03 $149.35 $152.88 $148.84 $149.94 $99.00 836,538
2019-04-02 $149.10 $149.95 $147.44 $148.59 $98.10 669,697
2019-04-01 $146.01 $149.73 $144.47 $149.27 $98.55 615,726
2019-03-29 $146.10 $146.70 $144.04 $144.39 $95.33 690,172
2019-03-28 $144.26 $145.99 $143.21 $145.49 $96.06 610,569
2019-03-27 $144.25 $146.00 $143.30 $143.89 $95.00 523,561
2019-03-26 $143.44 $144.86 $142.45 $144.44 $95.36 521,451
2019-03-25 $142.73 $144.84 $142.04 $142.19 $93.88 609,957
2019-03-22 $144.69 $145.40 $142.48 $142.72 $94.23 709,458
2019-03-21 $142.36 $146.38 $141.30 $145.82 $96.28 442,206
2019-03-20 $143.63 $145.21 $141.63 $142.88 $94.33 609,759
2019-03-19 $149.00 $149.93 $143.78 $144.05 $95.11 616,348
2019-03-18 $146.94 $149.30 $146.94 $149.30 $98.57 552,384
2019-03-15 $148.08 $149.05 $146.50 $147.11 $97.13 1,020,895
2019-03-14 $148.25 $149.16 $147.59 $147.70 $97.52 676,332
2019-03-13 $147.00 $150.79 $147.00 $148.60 $98.11 805,503
2019-03-12 $146.60 $147.41 $144.59 $146.36 $96.63 679,287
2019-03-11 $141.92 $146.96 $141.92 $146.29 $96.59 720,972
2019-03-08 $140.03 $142.85 $138.64 $142.71 $94.22 779,587
2019-03-07 $143.78 $144.34 $140.08 $140.87 $93.01 836,556
2019-03-06 $145.47 $146.40 $144.17 $144.42 $95.35 553,108
2019-03-05 $148.19 $149.26 $145.74 $145.88 $96.32 582,184
2019-03-04 $153.34 $153.38 $147.87 $148.63 $98.02 838,638
2019-03-01 $151.68 $153.92 $150.55 $152.61 $100.64 918,933
2019-02-28 $150.47 $150.86 $148.84 $150.77 $99.43 684,618
2019-02-27 $150.47 $151.59 $149.93 $150.46 $99.22 914,575
2019-02-26 $150.94 $151.93 $150.53 $151.00 $99.58 674,032
2019-02-25 $152.40 $152.93 $151.50 $151.97 $100.22 885,571
2019-02-22 $152.40 $152.54 $150.22 $151.86 $100.15 868,270
2019-02-21 $152.16 $153.00 $150.62 $152.00 $100.24 1,223,170
2019-02-20 $150.02 $152.92 $149.23 $152.50 $100.57 712,090
2019-02-19 $145.71 $150.24 $145.71 $149.53 $98.61 893,343
2019-02-15 $145.57 $146.74 $144.53 $146.37 $96.53 645,913
2019-02-14 $143.07 $145.94 $142.02 $144.87 $95.54 804,909
2019-02-13 $142.04 $145.66 $142.04 $144.00 $94.96 1,011,864
2019-02-12 $142.24 $143.35 $140.57 $141.87 $93.56 2,389,528
2019-02-11 $142.50 $143.58 $139.07 $140.59 $92.71 794,767
2019-02-08 $143.13 $144.42 $139.70 $141.75 $93.48 941,158
2019-02-07 $141.78 $145.04 $140.57 $142.99 $94.30 1,432,368
2019-02-06 $141.82 $142.98 $138.51 $138.99 $91.66 842,706
2019-02-05 $142.02 $142.65 $139.80 $141.74 $93.47 753,111
2019-02-04 $137.92 $141.54 $136.65 $141.39 $93.24 629,305
2019-02-01 $135.83 $139.16 $135.83 $138.01 $91.01 524,575
2019-01-31 $139.62 $139.62 $135.66 $135.93 $89.64 779,245
2019-01-30 $137.66 $139.68 $135.34 $139.51 $92.00 751,356
2019-01-29 $136.14 $137.14 $135.15 $136.55 $90.05 484,921
2019-01-28 $133.76 $136.16 $132.79 $135.67 $89.47 552,883
2019-01-25 $133.40 $135.29 $132.47 $134.56 $88.74 417,340
2019-01-24 $131.89 $132.62 $130.67 $131.58 $86.77 568,906
2019-01-23 $133.71 $133.74 $129.57 $130.94 $86.35 535,404
2019-01-22 $134.62 $134.70 $127.06 $132.90 $87.64 1,380,336
2019-01-18 $131.90 $136.91 $131.84 $136.63 $90.10 927,915
2019-01-17 $126.71 $130.88 $125.76 $130.23 $85.88 859,701
2019-01-16 $125.87 $128.14 $124.46 $126.70 $83.55 562,161
2019-01-15 $126.38 $126.76 $124.08 $125.86 $83.00 508,944
2019-01-14 $126.14 $127.54 $125.28 $125.92 $83.04 769,500
2019-01-11 $127.69 $129.27 $126.03 $127.84 $84.31 574,348
2019-01-10 $127.84 $129.13 $125.26 $128.07 $84.46 739,497
2019-01-09 $128.61 $129.40 $126.35 $128.16 $84.52 735,924
2019-01-08 $126.31 $128.29 $125.36 $128.10 $84.48 764,929
2019-01-07 $123.02 $125.46 $121.83 $124.41 $82.04 501,690
2019-01-04 $121.04 $123.47 $119.04 $122.99 $81.11 625,918
2019-01-03 $122.72 $122.72 $117.99 $118.89 $78.40 517,068
2019-01-02 $121.25 $124.54 $120.84 $123.42 $81.39 683,995
2018-12-31 $123.79 $124.35 $122.23 $123.49 $81.44 791,782
2018-12-28 $123.36 $124.79 $121.41 $122.61 $80.86 469,878
2018-12-27 $118.79 $123.33 $118.52 $123.27 $81.29 709,881
2018-12-26 $115.85 $120.62 $115.00 $120.46 $79.44 725,938
2018-12-24 $118.19 $118.58 $115.40 $115.58 $76.22 390,373
2018-12-21 $121.79 $123.70 $118.76 $119.33 $78.69 1,525,782
2018-12-20 $120.90 $123.71 $119.23 $120.76 $79.64 725,679
2018-12-19 $125.22 $127.33 $121.31 $121.89 $80.38 707,575
2018-12-18 $125.86 $127.61 $123.84 $125.37 $82.68 637,440
2018-12-17 $122.90 $126.06 $121.72 $124.42 $82.05 827,038
2018-12-14 $125.00 $127.89 $122.91 $123.43 $81.40 834,775
2018-12-13 $130.35 $130.61 $125.75 $126.52 $83.44 605,929
2018-12-12 $132.55 $132.82 $130.20 $130.23 $85.88 859,882
2018-12-11 $132.25 $133.14 $128.62 $129.70 $85.53 908,496
2018-12-10 $127.75 $130.66 $126.46 $129.75 $85.57 1,249,917
2018-12-07 $135.00 $136.22 $127.94 $128.75 $84.91 1,186,257
2018-12-06 $127.25 $134.60 $125.93 $134.19 $88.49 1,554,427
2018-12-04 $134.45 $134.59 $125.70 $129.67 $85.43 1,509,514
2018-12-03 $139.31 $140.00 $134.80 $135.49 $89.26 636,493
2018-11-30 $135.00 $138.79 $134.47 $136.73 $90.08 1,228,381
2018-11-29 $136.93 $137.00 $134.36 $135.01 $88.95 676,956
2018-11-28 $133.52 $137.48 $132.48 $137.31 $90.46 647,779
2018-11-27 $132.83 $133.54 $130.97 $132.65 $87.39 1,269,930
2018-11-26 $130.50 $133.88 $130.12 $133.37 $87.87 979,302
2018-11-23 $128.32 $130.69 $128.00 $129.07 $85.04 346,843
2018-11-21 $126.95 $130.62 $126.32 $129.68 $85.44 743,296
2018-11-20 $131.95 $132.36 $126.84 $126.95 $83.64 977,361
2018-11-19 $134.11 $136.30 $132.03 $134.31 $88.49 806,263
2018-11-16 $135.39 $136.62 $133.46 $134.65 $88.71 622,336
2018-11-15 $132.47 $137.00 $132.04 $136.10 $89.67 761,767
2018-11-14 $132.77 $134.58 $131.85 $133.23 $87.78 689,887
2018-11-13 $133.12 $134.94 $130.79 $131.52 $86.65 845,217
2018-11-12 $134.55 $135.92 $132.14 $132.43 $87.25 859,996
2018-11-09 $137.07 $137.07 $132.66 $134.99 $88.94 1,344,168
2018-11-08 $139.83 $142.34 $136.38 $137.94 $90.88 888,519
2018-11-07 $138.42 $141.34 $138.20 $140.33 $92.45 1,107,864
2018-11-06 $133.30 $137.37 $133.30 $136.75 $90.10 1,094,202
2018-11-05 $133.89 $134.96 $130.61 $133.75 $88.12 869,773
2018-11-02 $134.79 $136.87 $131.78 $133.59 $88.01 991,393
2018-11-01 $131.21 $134.17 $129.66 $133.58 $88.01 1,262,206
2018-10-31 $127.75 $130.98 $127.42 $130.42 $85.92 1,728,436
2018-10-30 $122.94 $126.83 $122.10 $126.21 $83.15 1,170,766
2018-10-29 $126.43 $127.48 $118.73 $120.61 $79.46 832,632
2018-10-26 $122.27 $125.15 $120.10 $124.39 $81.95 1,146,781
2018-10-25 $130.00 $130.94 $121.16 $124.72 $82.17 2,352,547
2018-10-24 $128.91 $130.21 $123.04 $123.51 $81.37 1,389,642
2018-10-23 $128.41 $129.96 $126.17 $128.42 $84.61 933,180
2018-10-22 $130.04 $132.03 $127.95 $131.14 $86.40 1,187,559
2018-10-19 $133.61 $134.41 $131.32 $132.06 $87.01 1,085,766
2018-10-18 $135.29 $136.37 $131.91 $132.15 $87.06 988,020
2018-10-17 $138.90 $138.90 $135.04 $135.61 $89.34 790,135
2018-10-16 $137.63 $139.18 $135.62 $139.00 $91.58 1,135,905
2018-10-15 $135.86 $137.79 $134.53 $135.58 $89.32 1,011,354
2018-10-12 $139.30 $139.76 $135.01 $136.57 $89.98 1,197,204
2018-10-11 $138.00 $140.86 $136.12 $136.31 $89.81 992,098
2018-10-10 $148.52 $148.82 $138.64 $139.00 $91.58 2,085,717
2018-10-09 $150.87 $152.00 $148.02 $148.40 $97.77 876,537
2018-10-08 $151.28 $152.47 $148.66 $150.75 $99.32 731,254
2018-10-05 $154.82 $154.82 $149.08 $151.87 $100.06 1,020,615
2018-10-04 $156.36 $157.91 $153.40 $154.47 $101.77 565,518
2018-10-03 $156.74 $158.21 $155.83 $156.79 $103.30 625,923
2018-10-02 $161.41 $161.41 $156.22 $156.32 $102.99 726,066
2018-10-01 $162.51 $163.51 $160.68 $161.59 $106.46 528,777
2018-09-28 $160.65 $161.67 $159.41 $161.26 $106.24 514,998
2018-09-27 $162.58 $162.87 $160.10 $160.67 $105.85 554,475
2018-09-26 $160.41 $163.68 $159.09 $161.51 $106.41 666,349
2018-09-25 $158.38 $160.16 $156.60 $160.00 $105.41 1,379,398
2018-09-24 $156.78 $158.27 $154.07 $158.14 $104.19 1,277,845
2018-09-21 $158.71 $159.18 $155.77 $156.77 $103.28 2,026,713
2018-09-20 $161.76 $161.86 $157.78 $158.19 $104.22 1,309,920
2018-09-19 $163.24 $164.02 $159.68 $161.16 $106.18 1,158,045
2018-09-18 $163.83 $164.27 $160.62 $162.85 $107.29 894,660
2018-09-17 $165.88 $169.95 $160.06 $162.13 $106.82 1,060,299
2018-09-14 $166.96 $168.70 $164.68 $165.89 $109.29 847,779
2018-09-13 $167.61 $168.02 $164.09 $166.38 $109.62 602,755
2018-09-12 $167.50 $168.12 $163.15 $166.61 $109.77 788,620
2018-09-11 $167.56 $170.22 $166.39 $168.03 $110.70 1,157,542
2018-09-10 $166.53 $170.03 $166.37 $167.58 $110.41 1,279,590
2018-09-07 $165.00 $168.94 $163.92 $165.18 $108.83 958,948
2018-09-06 $159.04 $165.89 $153.20 $165.35 $108.94 1,562,250
2018-09-05 $154.17 $159.38 $153.91 $158.78 $104.61 1,140,439
2018-09-04 $151.67 $155.02 $151.67 $154.49 $101.70 675,768
2018-08-31 $151.00 $153.32 $147.10 $152.40 $100.32 1,023,414
2018-08-30 $152.99 $154.71 $151.99 $153.17 $100.83 608,310
2018-08-29 $149.89 $153.59 $148.75 $152.96 $100.69 855,778
2018-08-28 $149.74 $150.48 $148.59 $149.18 $98.20 588,601
2018-08-27 $147.54 $149.81 $147.40 $149.18 $98.20 1,012,201
2018-08-24 $148.09 $148.65 $146.60 $146.66 $96.54 501,600
2018-08-23 $148.94 $149.38 $147.18 $147.74 $97.26 408,498
2018-08-22 $149.20 $149.68 $148.26 $148.93 $98.04 388,461
2018-08-21 $148.50 $151.22 $148.50 $149.58 $98.47 641,497
2018-08-20 $146.86 $149.46 $146.00 $148.58 $97.81 729,300
2018-08-17 $146.08 $147.06 $144.59 $146.80 $96.64 601,860
2018-08-16 $145.81 $148.70 $145.46 $146.18 $96.23 480,598
2018-08-15 $144.18 $145.71 $140.51 $144.94 $95.41 711,565
2018-08-14 $144.86 $146.49 $144.18 $145.32 $95.66 643,341
2018-08-13 $146.90 $146.90 $143.97 $144.26 $94.97 540,655
2018-08-10 $146.17 $147.77 $145.15 $146.58 $96.49 324,328
2018-08-09 $147.22 $148.98 $145.89 $147.10 $96.83 405,514
2018-08-08 $146.20 $147.63 $145.00 $147.20 $96.90 584,769
2018-08-07 $146.98 $147.66 $145.46 $146.56 $96.48 795,295
2018-08-06 $145.92 $146.79 $144.47 $146.48 $96.43 810,486
2018-08-03 $148.06 $148.09 $144.50 $145.74 $95.94 754,242
2018-08-02 $143.46 $148.24 $143.46 $147.84 $97.32 813,847
2018-08-01 $147.01 $147.86 $141.93 $144.25 $94.96 956,094
2018-07-31 $143.29 $147.81 $143.13 $146.80 $96.64 711,762
2018-07-30 $144.18 $145.22 $142.43 $142.99 $94.13 649,636
2018-07-27 $145.27 $148.45 $141.48 $143.85 $94.70 1,075,429
2018-07-26 $146.93 $149.42 $133.92 $144.17 $94.91 2,736,015
2018-07-25 $145.41 $148.31 $142.07 $147.96 $97.40 1,266,481
2018-07-24 $152.25 $152.48 $139.68 $142.52 $93.82 1,785,771
2018-07-23 $149.18 $152.06 $148.96 $151.01 $99.41 674,271
2018-07-20 $148.86 $150.38 $148.02 $149.10 $98.15 801,729
2018-07-19 $147.33 $150.40 $145.60 $149.15 $98.18 1,048,590
2018-07-18 $146.14 $149.50 $145.59 $148.27 $97.60 1,264,534
2018-07-17 $142.84 $146.56 $142.23 $145.78 $95.97 991,413
2018-07-16 $149.68 $149.87 $140.41 $142.95 $94.10 1,544,359
2018-07-13 $146.96 $149.49 $146.91 $148.29 $97.62 905,716
2018-07-12 $147.55 $147.86 $145.34 $147.47 $97.08 782,661
2018-07-11 $146.53 $146.67 $143.92 $145.89 $96.04 1,279,321
2018-07-10 $152.47 $154.11 $147.01 $148.02 $97.44 932,856
2018-07-09 $148.36 $151.99 $148.24 $151.91 $100.00 699,819
2018-07-06 $147.17 $149.76 $145.95 $147.39 $97.03 624,091
2018-07-05 $147.73 $149.74 $144.72 $146.33 $96.33 977,808
2018-07-03 $149.41 $151.01 $146.88 $147.44 $97.06 475,119
2018-07-02 $148.57 $150.37 $147.41 $149.12 $98.16 1,250,698
2018-06-29 $151.47 $152.56 $148.82 $148.96 $98.06 952,219
2018-06-28 $149.77 $150.59 $147.73 $149.90 $98.68 645,276
2018-06-27 $153.50 $154.46 $149.95 $150.12 $98.82 664,000
2018-06-26 $153.48 $154.68 $152.07 $152.90 $100.65 915,505
2018-06-25 $157.00 $157.00 $152.23 $153.28 $100.90 923,766
2018-06-22 $162.25 $162.45 $157.66 $157.80 $103.88 1,775,928
2018-06-21 $159.76 $163.17 $159.53 $160.80 $105.85 489,852
2018-06-20 $159.03 $163.35 $158.51 $163.07 $107.35 634,212
2018-06-19 $160.22 $160.50 $157.10 $159.60 $105.06 1,043,437
2018-06-18 $160.33 $163.07 $159.79 $160.98 $105.97 902,002
2018-06-15 $159.42 $162.04 $157.94 $161.61 $106.39 1,514,424
2018-06-14 $162.32 $162.32 $158.55 $160.28 $105.51 1,148,824
2018-06-13 $163.50 $163.88 $161.89 $161.95 $106.61 892,783
2018-06-12 $162.28 $164.10 $161.75 $163.21 $107.44 647,856
2018-06-11 $161.18 $163.02 $160.77 $161.69 $106.44 861,358
2018-06-08 $158.40 $161.04 $157.76 $160.64 $105.75 616,204
2018-06-07 $158.24 $158.90 $156.00 $158.20 $104.14 540,430
2018-06-06 $155.51 $157.71 $152.89 $157.55 $103.71 801,414
2018-06-05 $153.71 $157.88 $151.02 $154.39 $101.63 962,688
2018-06-04 $159.66 $160.36 $153.41 $154.12 $101.37 984,184
2018-06-01 $157.59 $159.64 $156.35 $159.36 $104.82 872,418
2018-05-31 $158.36 $159.65 $155.17 $155.96 $102.58 879,346
2018-05-30 $155.37 $159.76 $155.37 $158.42 $104.20 922,315
2018-05-29 $153.94 $155.32 $152.86 $154.70 $101.75 847,198
2018-05-25 $152.84 $154.99 $152.00 $154.19 $101.42 618,049
2018-05-24 $150.17 $154.14 $150.17 $153.54 $100.99 998,059
2018-05-23 $148.57 $150.03 $146.23 $149.91 $98.60 658,566
2018-05-22 $151.68 $151.86 $148.12 $148.28 $97.53 432,228
2018-05-21 $148.59 $151.74 $148.07 $151.11 $99.39 803,640
2018-05-18 $146.35 $147.81 $146.06 $147.26 $96.86 868,825
2018-05-17 $145.20 $147.89 $145.20 $146.36 $96.27 573,957
2018-05-16 $144.80 $146.89 $144.74 $145.64 $95.79 549,151
2018-05-15 $145.32 $146.45 $144.17 $144.66 $95.15 797,946
2018-05-14 $147.49 $148.32 $145.95 $146.28 $96.21 658,473
2018-05-11 $145.58 $147.95 $145.58 $147.09 $96.75 725,794
2018-05-10 $145.73 $145.94 $144.65 $145.07 $95.42 807,741
2018-05-09 $141.43 $144.83 $141.37 $144.77 $95.22 1,142,935
2018-05-08 $138.32 $145.36 $138.25 $141.42 $93.02 3,129,999
2018-05-07 $135.08 $138.57 $135.06 $137.93 $90.72 960,699
2018-05-04 $132.26 $135.41 $132.08 $134.31 $88.34 643,149
2018-05-03 $132.69 $134.00 $130.85 $133.17 $87.59 1,098,219
2018-05-02 $131.11 $134.46 $130.26 $133.04 $87.51 1,080,528
2018-05-01 $133.84 $134.38 $130.89 $131.75 $86.66 1,103,905
2018-04-30 $135.73 $136.66 $133.82 $133.86 $88.04 1,228,500
2018-04-27 $133.13 $134.40 $131.01 $133.99 $88.13 907,192
2018-04-26 $140.40 $140.40 $129.90 $132.93 $87.43 2,249,730
2018-04-25 $141.99 $144.00 $140.02 $141.81 $93.27 1,312,879
2018-04-24 $149.54 $151.24 $141.41 $142.36 $93.64 1,230,301
2018-04-23 $149.22 $149.85 $148.03 $148.48 $97.66 629,832
2018-04-20 $150.40 $150.40 $147.82 $148.51 $97.68 616,827
2018-04-19 $151.01 $151.01 $149.29 $149.89 $98.59 274,995
2018-04-18 $150.00 $151.81 $149.83 $150.99 $99.31 561,994
2018-04-17 $148.99 $150.00 $147.40 $149.57 $98.38 549,535
2018-04-16 $145.43 $148.45 $144.24 $147.68 $97.13 773,250
2018-04-13 $146.58 $146.71 $143.40 $144.05 $94.75 541,407
2018-04-12 $143.22 $145.78 $142.59 $145.39 $95.63 841,666
2018-04-11 $141.83 $143.80 $141.66 $142.90 $93.99 488,038
2018-04-10 $142.04 $143.99 $141.44 $142.57 $93.77 871,942
2018-04-09 $142.38 $143.18 $139.88 $140.17 $92.20 863,868
2018-04-06 $143.87 $144.45 $139.28 $140.84 $92.64 839,508
2018-04-05 $147.21 $147.21 $142.83 $145.04 $95.40 942,952
2018-04-04 $142.13 $146.53 $141.19 $146.27 $96.21 1,135,731
2018-04-03 $143.50 $145.91 $142.47 $144.55 $95.08 1,088,751
2018-04-02 $146.61 $148.46 $140.28 $141.57 $93.12 925,173
2018-03-29 $142.51 $148.39 $142.51 $146.97 $96.67 800,151
2018-03-28 $142.74 $143.71 $139.32 $142.11 $93.47 784,315
2018-03-27 $148.74 $148.74 $142.28 $142.75 $93.89 852,307
2018-03-26 $146.44 $148.25 $144.23 $147.65 $97.11 695,143
2018-03-23 $146.80 $146.80 $143.35 $143.74 $94.54 727,318
2018-03-22 $148.93 $150.51 $146.48 $146.64 $96.45 720,588
2018-03-21 $149.83 $152.50 $149.09 $150.57 $99.04 788,007
2018-03-20 $147.70 $151.39 $147.70 $149.96 $98.63 794,337
2018-03-19 $146.84 $148.71 $146.31 $147.87 $97.26 872,382
2018-03-16 $146.90 $148.75 $146.73 $147.08 $96.74 1,477,218
2018-03-15 $146.38 $148.16 $145.40 $147.12 $96.77 848,877
2018-03-14 $148.89 $149.45 $145.83 $145.95 $96.00 714,472
2018-03-13 $147.53 $149.94 $147.53 $148.45 $97.64 1,119,705
2018-03-12 $148.00 $150.54 $147.09 $147.89 $97.27 560,355
2018-03-09 $143.93 $148.54 $143.93 $147.59 $97.08 870,585
2018-03-08 $142.68 $143.41 $140.50 $142.51 $93.73 726,987
2018-03-07 $138.82 $142.24 $138.03 $142.03 $93.42 1,331,193
2018-03-06 $139.31 $141.03 $138.58 $139.47 $91.73 962,251
2018-03-05 $138.19 $139.14 $135.91 $138.30 $90.97 884,649
2018-03-02 $136.90 $139.03 $134.33 $138.79 $91.20 1,088,854
2018-03-01 $139.31 $140.97 $136.22 $137.83 $90.57 894,160
2018-02-28 $138.97 $141.26 $138.71 $138.92 $91.29 1,025,007
2018-02-27 $141.22 $142.59 $138.76 $138.84 $91.23 508,054
2018-02-26 $140.89 $141.40 $140.14 $140.80 $92.52 734,838
2018-02-23 $139.28 $140.17 $135.24 $139.51 $91.67 436,720
2018-02-22 $137.49 $140.93 $136.72 $139.13 $91.43 706,540
2018-02-21 $135.77 $139.14 $135.23 $136.60 $89.76 992,782
2018-02-20 $135.84 $137.49 $134.92 $135.23 $88.86 749,560
2018-02-16 $136.23 $137.70 $135.40 $136.64 $89.79 685,699
2018-02-15 $139.41 $139.80 $134.42 $136.45 $89.66 897,099
2018-02-14 $135.19 $138.99 $133.91 $138.52 $91.02 886,932
2018-02-13 $131.64 $135.86 $130.46 $135.60 $89.11 918,768
2018-02-12 $131.68 $132.94 $129.60 $132.06 $86.78 838,444
2018-02-09 $134.28 $134.94 $128.48 $130.14 $85.52 2,296,357
2018-02-08 $138.83 $141.99 $131.48 $131.71 $86.55 1,662,325
2018-02-07 $139.98 $142.90 $139.49 $142.01 $93.32 888,478
2018-02-06 $136.29 $140.81 $133.01 $140.39 $92.25 1,886,224
2018-02-05 $143.67 $146.01 $138.50 $139.26 $91.51 1,268,451
2018-02-02 $146.12 $147.88 $143.84 $145.09 $95.34 891,741
2018-02-01 $146.15 $147.82 $144.71 $147.25 $96.76 667,849
2018-01-31 $147.98 $149.96 $146.06 $146.45 $96.24 809,707
2018-01-30 $146.77 $147.70 $145.13 $146.80 $96.47 552,925
2018-01-29 $149.00 $150.31 $147.45 $147.97 $97.23 797,305
2018-01-26 $149.16 $150.17 $147.76 $149.92 $98.52 564,882
2018-01-25 $149.05 $149.98 $147.45 $148.66 $97.69 612,993
2018-01-24 $149.70 $149.74 $147.33 $148.30 $97.45 1,018,773
2018-01-23 $149.40 $150.00 $148.24 $149.23 $98.06 683,920
2018-01-22 $148.34 $149.10 $146.36 $149.10 $97.98 920,887
2018-01-19 $146.46 $148.04 $145.85 $147.97 $97.23 641,022
2018-01-18 $144.88 $146.37 $144.13 $145.88 $95.86 691,948
2018-01-17 $143.21 $144.73 $142.65 $144.60 $95.02 687,165
2018-01-16 $143.14 $144.43 $141.41 $142.18 $93.43 1,063,051
2018-01-12 $141.90 $142.74 $140.40 $142.58 $93.69 542,223
2018-01-11 $138.43 $141.00 $137.91 $140.80 $92.52 657,097
2018-01-10 $139.23 $139.26 $137.04 $137.89 $90.61 1,362,595
2018-01-09 $138.04 $140.08 $137.77 $139.47 $91.65 913,455
2018-01-08 $136.78 $138.25 $136.51 $137.96 $90.66 816,714
2018-01-05 $135.74 $136.89 $135.20 $136.60 $89.76 528,234
2018-01-04 $135.00 $136.15 $134.20 $135.37 $88.95 1,038,202
2018-01-03 $134.64 $135.00 $134.00 $134.58 $88.44 938,284
2018-01-02 $131.74 $134.49 $131.55 $134.44 $88.34 792,978
2017-12-29 $132.99 $133.48 $131.42 $131.55 $86.44 462,298
2017-12-28 $133.50 $133.64 $131.27 $132.79 $87.26 576,724
2017-12-27 $133.22 $134.07 $132.73 $133.61 $87.80 482,208
2017-12-26 $132.99 $132.99 $132.05 $132.60 $87.13 661,900
2017-12-22 $129.98 $133.21 $129.13 $132.68 $87.19 1,115,460
2017-12-21 $130.24 $130.24 $127.37 $129.57 $85.14 1,107,411
2017-12-20 $130.43 $130.56 $129.20 $129.34 $84.99 1,090,612
2017-12-19 $129.45 $129.86 $128.07 $129.78 $85.28 663,910
2017-12-18 $129.51 $130.68 $128.46 $129.31 $84.97 884,143
2017-12-15 $128.17 $130.46 $128.17 $129.43 $85.05 1,002,415
2017-12-14 $129.41 $129.90 $127.69 $128.11 $84.18 643,908
2017-12-13 $129.08 $130.54 $128.86 $129.00 $84.77 960,942
2017-12-12 $129.04 $129.57 $128.39 $129.07 $84.81 689,955
2017-12-11 $130.36 $130.62 $128.05 $128.61 $84.51 710,602
2017-12-08 $130.00 $131.39 $129.49 $130.50 $85.75 1,146,513
2017-12-07 $128.97 $129.74 $128.04 $129.63 $85.18 1,602,502
2017-12-06 $127.90 $129.04 $127.00 $128.59 $84.50 1,452,114
2017-12-05 $128.27 $129.97 $126.92 $127.30 $83.65 1,078,933
2017-12-04 $125.80 $130.71 $125.80 $127.74 $83.87 1,167,381
2017-12-01 $129.48 $129.57 $123.79 $127.41 $83.66 1,027,014
2017-11-30 $128.33 $129.86 $125.99 $129.24 $84.86 4,719,856
2017-11-29 $125.00 $127.13 $124.95 $127.05 $83.42 1,166,776
2017-11-28 $124.59 $124.99 $122.97 $124.87 $81.99 919,798
2017-11-27 $123.05 $123.99 $122.53 $123.34 $80.99 721,305
2017-11-24 $123.76 $124.56 $122.57 $123.06 $80.80 284,275
2017-11-22 $123.11 $123.72 $122.20 $123.26 $80.93 571,731
2017-11-21 $120.68 $123.27 $120.46 $123.22 $80.91 846,924
2017-11-20 $118.86 $120.48 $118.86 $120.43 $79.07 413,521
2017-11-17 $119.06 $119.61 $117.87 $118.97 $78.12 918,286
2017-11-16 $117.31 $119.63 $117.31 $119.09 $78.19 495,882
2017-11-15 $118.29 $118.93 $116.87 $117.32 $77.03 717,256
2017-11-14 $118.41 $119.49 $116.61 $119.03 $78.16 1,107,486
2017-11-13 $118.56 $119.36 $117.79 $118.24 $77.64 1,122,469
2017-11-10 $118.61 $119.61 $118.23 $118.90 $78.07 866,265
2017-11-09 $120.34 $120.91 $118.42 $119.11 $78.21 690,493
2017-11-08 $121.00 $121.39 $119.46 $120.95 $79.42 1,279,999
2017-11-07 $121.07 $121.46 $119.82 $121.22 $79.59 547,582
2017-11-06 $121.34 $121.66 $120.26 $120.64 $79.21 608,170
2017-11-03 $121.36 $121.82 $120.43 $121.03 $79.47 480,742
2017-11-02 $119.50 $121.97 $118.16 $121.43 $79.73 763,818
2017-11-01 $121.98 $122.59 $119.45 $119.97 $78.77 829,170
2017-10-31 $120.93 $121.60 $120.23 $121.13 $79.53 1,025,659
2017-10-30 $122.88 $123.75 $120.39 $120.61 $79.19 1,062,900
2017-10-27 $117.99 $124.13 $117.07 $123.84 $81.31 1,597,852
2017-10-26 $112.00 $117.91 $111.41 $117.23 $76.97 1,541,617
2017-10-25 $112.35 $113.36 $109.69 $111.03 $72.90 1,234,591
2017-10-24 $112.43 $113.14 $112.10 $112.31 $73.74 577,885
2017-10-23 $112.96 $112.96 $111.61 $111.80 $73.41 609,394
2017-10-20 $111.19 $112.50 $110.91 $112.50 $73.87 591,916
2017-10-19 $108.97 $110.81 $108.17 $110.63 $72.64 618,462
2017-10-18 $108.39 $109.89 $108.31 $109.65 $72.00 627,855
2017-10-17 $107.88 $108.49 $107.68 $107.95 $70.88 645,528
2017-10-16 $107.59 $108.37 $106.20 $108.25 $71.08 922,683
2017-10-13 $109.40 $109.56 $107.24 $107.48 $70.57 842,347
2017-10-12 $109.28 $109.78 $108.33 $109.41 $71.84 1,012,521
2017-10-11 $108.38 $109.08 $108.20 $108.41 $71.18 626,736
2017-10-10 $107.86 $108.55 $107.50 $108.37 $71.16 1,173,256
2017-10-09 $109.55 $109.80 $108.00 $108.80 $71.44 607,441
2017-10-06 $108.09 $109.14 $108.09 $108.78 $71.43 655,528
2017-10-05 $107.57 $108.04 $106.45 $107.99 $70.91 801,816
2017-10-04 $109.33 $109.33 $107.95 $108.04 $70.94 727,714
2017-10-03 $109.93 $110.34 $108.60 $108.99 $71.56 626,397
2017-10-02 $110.11 $110.45 $108.86 $109.67 $72.01 674,751
2017-09-29 $108.92 $110.45 $108.92 $110.11 $72.30 870,034
2017-09-28 $108.67 $109.12 $108.25 $108.75 $71.41 569,872
2017-09-27 $108.00 $109.31 $107.50 $108.84 $71.46 729,015
2017-09-26 $106.79 $107.80 $106.49 $107.55 $70.62 508,629
2017-09-25 $106.18 $106.95 $105.64 $106.79 $70.12 732,514
2017-09-22 $104.46 $105.86 $104.26 $105.80 $69.47 621,954
2017-09-21 $103.77 $104.71 $103.51 $104.39 $68.54 540,583
2017-09-20 $102.65 $105.27 $102.65 $103.91 $68.23 879,433
2017-09-19 $101.98 $102.91 $101.54 $102.45 $67.27 731,178
2017-09-18 $100.69 $101.82 $100.62 $101.48 $66.63 616,885
2017-09-15 $99.50 $100.73 $99.50 $100.33 $65.88 1,020,091
2017-09-14 $100.91 $100.91 $99.69 $99.98 $65.65 609,273
2017-09-13 $101.87 $101.87 $100.16 $100.62 $66.07 532,095
2017-09-12 $102.00 $102.43 $101.39 $101.82 $66.86 619,896
2017-09-11 $102.01 $102.49 $101.49 $101.97 $66.95 529,966
2017-09-08 $100.22 $102.36 $99.39 $101.93 $66.93 647,107
2017-09-07 $100.34 $100.91 $99.74 $100.22 $65.80 432,031
2017-09-06 $100.45 $101.10 $99.45 $100.11 $65.73 565,914
2017-09-05 $99.68 $100.56 $99.32 $100.24 $65.82 694,732
2017-09-01 $100.16 $100.74 $99.41 $100.20 $65.79 540,768
2017-08-31 $100.48 $100.48 $98.90 $99.90 $65.53 751,972
2017-08-30 $99.34 $100.97 $99.13 $100.14 $65.69 1,033,546
2017-08-29 $96.90 $99.50 $96.33 $99.15 $65.04 875,835
2017-08-28 $95.88 $97.31 $95.40 $97.22 $63.77 736,330
2017-08-25 $94.10 $96.08 $93.97 $95.42 $62.59 505,068
2017-08-24 $94.24 $94.49 $93.29 $93.59 $61.39 477,327
2017-08-23 $94.68 $94.71 $93.74 $93.76 $61.50 477,313
2017-08-22 $93.92 $95.27 $93.61 $95.06 $62.35 580,174
2017-08-21 $94.69 $95.06 $93.31 $93.82 $61.54 861,198
2017-08-18 $95.41 $95.54 $94.72 $94.79 $62.18 482,926
2017-08-17 $96.50 $96.77 $95.36 $95.43 $62.60 530,199
2017-08-16 $97.95 $99.35 $96.81 $96.88 $63.55 876,073
2017-08-15 $97.76 $98.63 $97.54 $97.60 $64.02 432,181
2017-08-14 $96.97 $98.28 $96.75 $97.74 $64.11 428,838
2017-08-11 $95.48 $96.71 $95.26 $96.28 $63.15 561,123
2017-08-10 $96.45 $97.15 $95.15 $95.28 $62.50 462,465
2017-08-09 $96.40 $97.16 $95.48 $97.06 $63.67 358,977
2017-08-08 $96.47 $97.73 $95.85 $96.75 $63.46 702,127
2017-08-07 $96.18 $96.59 $95.05 $96.40 $63.23 436,921
2017-08-04 $95.00 $96.84 $94.80 $96.22 $63.12 733,138
2017-08-03 $94.38 $95.15 $93.99 $94.59 $62.05 397,947
2017-08-02 $94.47 $94.96 $93.46 $94.28 $61.84 513,451
2017-08-01 $96.26 $96.26 $93.73 $94.44 $61.95 664,369
2017-07-31 $97.67 $98.04 $95.09 $95.91 $62.91 763,098
2017-07-28 $96.42 $98.40 $96.42 $98.05 $64.32 766,923
2017-07-27 $102.55 $103.51 $95.73 $96.40 $63.23 1,151,488
2017-07-26 $100.00 $100.63 $99.86 $100.40 $65.86 1,172,673
2017-07-25 $99.55 $100.71 $99.29 $99.92 $65.54 1,718,820
2017-07-24 $97.54 $99.15 $97.37 $98.64 $64.70 782,122
2017-07-21 $96.82 $97.71 $96.40 $97.45 $63.92 701,506
2017-07-20 $98.39 $98.39 $97.08 $97.14 $63.72 727,299
2017-07-19 $98.29 $98.48 $97.39 $98.13 $64.37 295,428
2017-07-18 $99.14 $99.26 $98.23 $98.31 $64.49 431,212
2017-07-17 $99.65 $100.61 $99.06 $99.37 $65.18 376,342
2017-07-14 $99.40 $100.39 $99.28 $99.99 $65.59 387,156
2017-07-13 $99.37 $99.48 $98.13 $99.24 $65.10 446,808
2017-07-12 $98.01 $99.29 $98.01 $99.02 $64.95 399,196
2017-07-11 $98.14 $98.37 $97.06 $97.58 $64.01 469,213
2017-07-10 $98.02 $99.04 $97.94 $98.15 $64.38 685,476
2017-07-07 $96.88 $98.07 $95.26 $97.84 $64.18 711,004
2017-07-06 $97.30 $97.87 $96.51 $96.87 $63.54 656,986
2017-07-05 $96.79 $98.22 $95.99 $97.61 $64.03 692,086
2017-07-03 $95.68 $97.30 $95.46 $96.80 $63.50 285,294
2017-06-30 $95.30 $95.67 $93.40 $95.24 $62.47 562,239
2017-06-29 $96.02 $96.34 $94.16 $95.01 $62.32 763,264
2017-06-28 $93.48 $95.89 $93.48 $95.74 $62.80 834,631
2017-06-27 $92.35 $93.76 $92.14 $92.86 $60.91 561,183
2017-06-26 $92.37 $92.88 $92.15 $92.47 $60.66 362,008
2017-06-23 $91.55 $92.47 $91.23 $92.14 $60.44 959,869
2017-06-22 $92.15 $92.65 $90.62 $91.44 $59.98 535,600
2017-06-21 $93.02 $93.38 $91.86 $92.15 $60.45 462,759
2017-06-20 $94.71 $94.71 $92.47 $92.67 $60.79 472,674
2017-06-19 $95.26 $95.34 $93.94 $94.91 $62.26 560,782
2017-06-16 $94.22 $94.79 $93.77 $94.70 $62.12 1,019,842
2017-06-15 $93.28 $94.24 $92.74 $94.22 $61.80 518,908
2017-06-14 $95.52 $95.52 $93.29 $94.18 $61.78 612,246
2017-06-13 $95.13 $96.46 $94.97 $95.46 $62.62 640,638
2017-06-12 $93.92 $95.61 $93.92 $94.91 $62.26 696,388
2017-06-09 $94.08 $94.33 $92.61 $93.89 $61.59 602,667
2017-06-08 $93.75 $94.84 $93.48 $93.75 $61.50 612,100
2017-06-07 $92.03 $93.74 $91.97 $93.57 $61.38 867,643
2017-06-06 $93.32 $93.32 $90.53 $91.92 $60.29 667,090
2017-06-05 $91.10 $91.69 $90.31 $91.38 $59.94 626,835
2017-06-02 $90.00 $91.50 $89.83 $90.28 $59.22 475,668
2017-06-01 $89.53 $90.00 $88.92 $90.00 $58.97 500,842
2017-05-31 $90.00 $90.00 $88.79 $89.32 $58.52 667,240
2017-05-30 $89.00 $89.99 $88.47 $89.50 $58.64 527,158
2017-05-26 $89.71 $89.81 $88.77 $89.06 $58.35 416,463
2017-05-25 $89.24 $89.96 $88.85 $89.75 $58.81 806,670
2017-05-24 $88.18 $89.46 $87.74 $88.96 $58.29 752,092
2017-05-23 $87.27 $87.99 $86.28 $87.81 $57.54 582,301
2017-05-22 $86.87 $87.12 $85.64 $86.79 $56.87 583,332
2017-05-19 $85.37 $86.82 $84.87 $85.99 $56.34 1,069,213
2017-05-18 $82.99 $86.27 $82.75 $85.18 $55.81 720,432
2017-05-17 $84.15 $84.80 $82.50 $83.36 $54.62 1,415,787
2017-05-16 $84.39 $85.37 $84.15 $85.30 $55.89 444,273
2017-05-15 $84.10 $84.98 $84.10 $84.51 $55.37 391,801
2017-05-12 $83.63 $84.34 $83.24 $83.99 $55.03 755,616
2017-05-11 $84.56 $84.61 $83.38 $84.00 $55.04 381,949
2017-05-10 $84.96 $85.18 $84.20 $84.88 $55.62 525,556
2017-05-09 $85.63 $86.02 $84.92 $85.15 $55.79 538,869
2017-05-08 $86.30 $86.42 $85.23 $85.40 $55.96 549,225
2017-05-05 $87.57 $87.57 $86.07 $86.43 $56.63 656,271
2017-05-04 $87.98 $88.58 $86.86 $87.24 $57.16 447,165
2017-05-03 $88.15 $88.20 $87.05 $87.73 $57.48 384,019
2017-05-02 $88.23 $88.61 $87.18 $88.34 $57.88 402,297
2017-05-01 $89.08 $89.08 $88.05 $88.23 $57.81 479,287
2017-04-28 $90.07 $90.75 $88.50 $88.52 $58.00 657,592
2017-04-27 $89.79 $91.09 $88.55 $90.22 $59.11 1,069,252
2017-04-26 $86.18 $87.33 $85.61 $87.13 $57.09 918,822
2017-04-25 $86.63 $87.04 $84.77 $86.06 $56.39 5,679
2017-04-24 $85.91 $86.77 $85.53 $86.29 $56.54 7,171
2017-04-21 $83.86 $84.56 $83.41 $84.33 $55.25 678,127
2017-04-20 $82.28 $83.74 $82.05 $83.53 $54.73 620,653
2017-04-19 $82.06 $82.61 $81.66 $81.81 $53.60 440,877
2017-04-18 $81.83 $82.01 $81.30 $81.69 $53.53 450,811
2017-04-17 $81.23 $82.30 $80.82 $82.21 $53.87 673,942
2017-04-13 $81.68 $82.28 $80.56 $80.60 $52.81 913,623
2017-04-12 $83.83 $83.83 $81.90 $82.06 $53.77 546,826
2017-04-11 $84.25 $84.47 $82.75 $83.96 $55.01 565,681
2017-04-10 $83.54 $85.13 $83.54 $84.47 $55.35 746,893
2017-04-07 $83.45 $83.98 $83.03 $83.24 $54.54 454,492
2017-04-06 $83.76 $84.19 $83.19 $83.94 $55.00 621,051
2017-04-05 $85.22 $85.56 $83.49 $83.67 $54.82 1,124,875
2017-04-04 $84.32 $85.14 $84.24 $84.58 $55.42 607,798
2017-04-03 $85.54 $86.11 $84.45 $84.48 $55.35 714,333
2017-03-31 $85.66 $86.21 $85.44 $85.57 $56.07 502,831
2017-03-30 $85.56 $86.10 $85.29 $85.89 $56.28 421,938
2017-03-29 $85.95 $85.95 $84.24 $85.42 $55.97 626,305
2017-03-28 $84.30 $86.73 $83.98 $86.01 $56.36 791,371
2017-03-27 $83.82 $84.70 $82.93 $84.54 $55.39 668,794
2017-03-24 $85.34 $85.85 $83.99 $84.73 $55.52 477,576
2017-03-23 $85.10 $86.28 $84.59 $85.28 $55.88 794,389
2017-03-22 $84.64 $85.44 $83.98 $84.98 $55.68 941,395
2017-03-21 $86.74 $86.84 $84.02 $84.89 $55.62 685,507
2017-03-20 $87.30 $87.47 $86.38 $86.49 $56.67 642,462
2017-03-17 $87.78 $87.96 $86.85 $87.35 $57.23 1,190,038
2017-03-16 $88.81 $88.81 $87.54 $87.81 $57.54 530,377
2017-03-15 $88.15 $88.63 $87.73 $88.35 $57.89 974,067
2017-03-14 $88.74 $89.13 $87.27 $87.89 $57.59 596,160
2017-03-13 $89.60 $89.99 $89.16 $89.31 $58.52 359,971
2017-03-10 $89.25 $89.63 $88.45 $89.45 $58.61 554,191
2017-03-09 $89.65 $90.00 $88.24 $88.59 $58.05 433,003
2017-03-08 $90.42 $90.42 $89.47 $89.66 $58.75 433,038
2017-03-07 $90.88 $90.96 $90.00 $90.05 $59.00 425,575
2017-03-06 $90.76 $91.48 $90.41 $90.86 $59.53 762,564
2017-03-03 $92.26 $92.26 $90.69 $91.31 $59.83 914,076
2017-03-02 $94.60 $94.60 $91.71 $92.13 $60.37 669,420
2017-03-01 $92.51 $94.97 $91.74 $94.56 $61.82 741,505
2017-02-28 $92.54 $92.54 $91.69 $91.76 $59.99 622,030
2017-02-27 $91.75 $92.48 $91.47 $92.45 $60.44 725,403
2017-02-24 $90.32 $91.73 $90.09 $91.73 $59.97 488,010
2017-02-23 $91.77 $91.90 $90.16 $90.71 $59.31 471,123
2017-02-22 $92.40 $92.86 $91.19 $91.68 $59.94 464,236
2017-02-21 $92.71 $92.86 $91.99 $92.23 $60.30 439,875
2017-02-17 $92.21 $92.48 $91.50 $92.36 $60.39 317,659
2017-02-16 $92.84 $93.49 $91.67 $92.43 $60.43 519,171
2017-02-15 $91.73 $93.12 $91.73 $92.67 $60.59 558,822
2017-02-14 $92.21 $92.61 $91.40 $91.85 $60.05 575,862
2017-02-13 $92.86 $93.16 $92.14 $92.59 $60.54 752,655
2017-02-10 $90.91 $92.50 $90.75 $92.30 $60.35 646,936
2017-02-09 $89.26 $91.58 $88.99 $90.62 $59.25 748,018
2017-02-08 $87.98 $89.25 $86.92 $88.92 $58.14 865,738
2017-02-07 $89.67 $89.82 $87.43 $87.96 $57.51 856,086
2017-02-06 $89.11 $90.02 $89.01 $89.45 $58.48 937,315
2017-02-03 $87.41 $89.12 $86.75 $89.11 $58.26 892,323
2017-02-02 $86.16 $90.33 $82.99 $86.56 $56.59 1,740,315
2017-02-01 $88.89 $89.71 $86.69 $87.73 $57.36 1,233,496
2017-01-31 $89.18 $89.24 $87.42 $88.28 $57.72 924,618
2017-01-30 $90.08 $90.22 $88.24 $89.49 $58.51 555,930
2017-01-27 $90.11 $90.65 $89.25 $90.54 $59.20 386,968
2017-01-26 $90.85 $90.85 $89.46 $90.15 $58.94 624,814
2017-01-25 $89.08 $91.77 $89.08 $91.33 $59.71 866,856
2017-01-24 $87.58 $89.07 $87.16 $88.96 $58.16 508,078
2017-01-23 $87.60 $87.68 $86.62 $87.27 $57.06 311,539
2017-01-20 $86.97 $87.64 $86.75 $87.56 $57.25 590,802
2017-01-19 $88.26 $88.62 $86.43 $86.87 $56.80 513,156
2017-01-18 $86.88 $88.09 $86.06 $87.97 $57.52 609,753
2017-01-17 $87.74 $87.92 $86.21 $86.53 $56.57 413,841
2017-01-13 $87.30 $88.45 $87.12 $88.23 $57.69 549,834
2017-01-12 $86.88 $87.06 $85.62 $87.00 $56.88 401,889
2017-01-11 $87.08 $87.70 $86.61 $87.08 $56.93 708,531
2017-01-10 $85.53 $87.21 $85.35 $86.69 $56.68 643,879
2017-01-09 $86.04 $86.19 $84.87 $85.63 $55.99 496,279
2017-01-06 $86.12 $87.28 $85.95 $86.10 $56.29 819,724
2017-01-05 $86.89 $87.75 $85.80 $86.11 $56.30 608,041
2017-01-04 $86.94 $88.00 $86.94 $87.14 $56.97 893,770
2017-01-03 $86.66 $87.85 $85.86 $86.78 $56.74 593,581
2016-12-30 $86.52 $86.96 $85.62 $85.79 $56.09 524,968
2016-12-29 $85.56 $86.31 $85.56 $86.23 $56.38 402,442
2016-12-28 $87.23 $87.30 $85.30 $85.68 $56.02 495,439
2016-12-27 $87.20 $87.76 $85.77 $87.20 $57.01 324,166
2016-12-23 $87.14 $87.45 $86.41 $86.88 $56.80 340,038
2016-12-22 $87.45 $87.79 $86.01 $86.93 $56.84 502,086
2016-12-21 $88.27 $88.27 $87.51 $87.58 $57.26 425,493
2016-12-20 $87.59 $88.97 $87.59 $88.57 $57.91 628,132
2016-12-19 $87.28 $88.17 $87.14 $87.66 $57.31 521,637
2016-12-16 $87.87 $88.08 $86.81 $87.53 $57.23 1,550,398
2016-12-15 $87.85 $88.55 $86.64 $87.79 $57.40 681,714
2016-12-14 $88.00 $88.69 $87.06 $87.36 $57.12 613,927
2016-12-13 $88.90 $89.11 $86.92 $87.84 $57.43 946,293
2016-12-12 $88.63 $90.05 $88.17 $88.70 $57.99 723,439
2016-12-09 $91.69 $91.69 $88.68 $89.13 $58.27 1,142,532
2016-12-08 $91.38 $91.57 $90.25 $91.47 $59.80 732,748
2016-12-07 $88.79 $91.46 $88.32 $91.07 $59.54 908,499
2016-12-06 $88.24 $89.06 $87.52 $88.89 $58.12 634,965
2016-12-05 $88.53 $89.56 $87.52 $87.96 $57.51 851,632
2016-12-02 $89.40 $90.20 $87.81 $88.14 $57.63 1,510,579
2016-12-01 $87.69 $89.42 $86.70 $89.36 $58.42 1,381,152
2016-11-30 $86.99 $87.86 $86.90 $87.30 $57.08 927,963
2016-11-29 $87.18 $87.79 $86.49 $86.56 $56.59 928,210
2016-11-28 $88.53 $88.85 $86.89 $87.01 $56.89 1,099,413
2016-11-25 $88.64 $89.10 $86.87 $89.09 $58.25 307,383
2016-11-23 $86.74 $88.30 $86.67 $88.23 $57.69 599,488
2016-11-22 $87.00 $87.00 $85.73 $86.65 $56.65 926,272
2016-11-21 $86.56 $87.36 $86.08 $86.64 $56.65 977,338
2016-11-18 $86.99 $87.23 $85.55 $86.21 $56.36 1,070,188
2016-11-17 $86.05 $86.98 $85.53 $86.81 $56.76 708,547
2016-11-16 $85.05 $85.88 $84.92 $85.76 $56.07 1,071,640
2016-11-15 $84.96 $85.64 $83.75 $85.21 $55.71 1,007,254
2016-11-14 $82.90 $85.25 $82.10 $84.66 $55.35 2,145,633
2016-11-11 $80.29 $82.59 $79.35 $82.09 $53.67 1,981,545
2016-11-10 $78.19 $81.72 $78.12 $80.95 $52.93 1,909,972
2016-11-09 $74.84 $77.37 $73.01 $77.34 $50.57 1,867,678
2016-11-08 $74.86 $75.71 $74.32 $75.25 $49.20 1,148,973
2016-11-07 $74.35 $74.76 $74.01 $74.75 $48.87 925,293
2016-11-04 $73.46 $74.06 $72.99 $73.03 $47.75 775,093
2016-11-03 $73.82 $74.06 $73.41 $73.52 $48.07 835,174
2016-11-02 $74.64 $74.72 $73.45 $73.47 $48.03 1,052,415
2016-11-01 $75.00 $75.42 $73.86 $73.90 $48.32 1,340,184
2016-10-31 $75.68 $76.23 $74.67 $74.68 $48.83 1,498,471
2016-10-28 $75.74 $76.71 $74.76 $75.22 $49.18 2,031,837
2016-10-27 $74.68 $77.13 $74.58 $76.67 $50.13 2,247,529
2016-10-26 $71.50 $73.94 $71.48 $73.66 $48.16 2,145,501
2016-10-25 $71.21 $71.45 $70.62 $71.23 $46.57 669,385
2016-10-24 $70.50 $71.08 $70.48 $71.01 $46.43 573,769
2016-10-21 $69.41 $70.15 $68.82 $70.09 $45.83 716,913
2016-10-20 $70.04 $70.62 $69.57 $69.73 $45.59 1,046,544
2016-10-19 $69.98 $70.47 $69.76 $70.25 $45.93 547,185
2016-10-18 $70.35 $70.49 $69.58 $70.01 $45.77 565,474
2016-10-17 $69.25 $69.86 $68.93 $69.78 $45.62 762,247
2016-10-14 $70.23 $70.24 $69.17 $69.55 $45.47 1,015,729
2016-10-13 $70.17 $70.17 $69.24 $69.72 $45.58 663,643
2016-10-12 $71.16 $71.16 $70.29 $70.87 $46.34 672,675
2016-10-11 $71.30 $71.57 $70.75 $71.04 $46.45 1,185,679
2016-10-10 $71.14 $71.69 $70.82 $71.60 $46.81 728,296
2016-10-07 $70.45 $70.84 $69.46 $70.60 $46.16 966,879
2016-10-06 $69.92 $70.73 $69.68 $70.57 $46.14 591,750
2016-10-05 $69.47 $70.23 $69.06 $70.18 $45.88 623,863
2016-10-04 $69.15 $69.61 $68.69 $69.13 $45.20 613,443
2016-10-03 $68.69 $69.24 $68.21 $69.05 $45.15 664,947
2016-09-30 $67.77 $68.97 $67.60 $68.61 $44.86 1,015,476
2016-09-29 $67.17 $67.98 $66.68 $67.32 $44.01 434,082
2016-09-28 $67.14 $67.33 $66.50 $67.28 $43.99 426,727
2016-09-27 $67.16 $67.35 $66.57 $66.98 $43.79 542,478
2016-09-26 $66.56 $67.53 $66.33 $67.17 $43.92 629,568
2016-09-23 $67.57 $67.62 $66.64 $67.00 $43.80 770,476
2016-09-22 $68.74 $68.74 $67.51 $67.71 $44.27 1,227,310
2016-09-21 $68.03 $68.50 $67.32 $68.19 $44.58 576,897
2016-09-20 $68.59 $69.37 $67.39 $67.65 $44.23 884,944
2016-09-19 $69.02 $69.72 $68.93 $69.07 $45.16 714,967
2016-09-16 $68.71 $69.36 $68.44 $68.71 $44.92 1,495,264
2016-09-15 $67.58 $69.17 $67.45 $68.96 $45.09 555,730
2016-09-14 $67.46 $67.89 $67.06 $67.69 $44.26 519,522
2016-09-13 $68.30 $68.40 $67.07 $67.36 $44.04 481,873
2016-09-12 $66.90 $68.86 $66.90 $68.72 $44.93 633,033
2016-09-09 $69.83 $70.01 $67.34 $67.36 $44.04 913,420
2016-09-08 $70.40 $70.49 $70.00 $70.16 $45.87 670,524
2016-09-07 $69.91 $70.64 $69.21 $70.57 $46.14 660,423
2016-09-06 $70.76 $71.09 $69.79 $70.09 $45.83 772,906
2016-09-02 $71.07 $71.55 $69.95 $70.90 $46.35 861,615
2016-09-01 $71.32 $71.75 $70.39 $71.06 $46.46 503,028
2016-08-31 $70.57 $71.22 $70.33 $71.13 $46.51 884,353
2016-08-30 $69.78 $71.00 $69.77 $70.77 $46.27 635,917
2016-08-29 $69.13 $69.82 $69.01 $69.79 $45.63 449,442
2016-08-26 $69.47 $69.94 $68.78 $69.16 $45.22 345,813
2016-08-25 $70.23 $70.29 $69.33 $69.47 $45.42 455,778
2016-08-24 $69.64 $71.00 $69.61 $70.24 $45.92 656,791
2016-08-23 $69.87 $70.01 $69.65 $69.80 $45.64 443,119
2016-08-22 $69.93 $69.93 $69.11 $69.47 $45.42 438,948
2016-08-19 $69.28 $70.17 $68.91 $69.97 $45.75 559,567
2016-08-18 $69.22 $69.90 $69.04 $69.47 $45.42 561,013
2016-08-17 $69.41 $70.00 $69.14 $69.51 $45.45 471,136
2016-08-16 $69.50 $69.95 $69.25 $69.65 $45.54 567,589
2016-08-15 $69.48 $70.22 $69.21 $69.76 $45.61 478,948
2016-08-12 $69.93 $70.12 $69.36 $69.37 $45.35 663,727
2016-08-11 $69.96 $70.22 $69.71 $70.09 $45.83 704,532
2016-08-10 $70.20 $70.44 $69.48 $69.75 $45.60 844,755
2016-08-09 $71.00 $71.00 $69.62 $70.25 $45.93 1,174,180
2016-08-08 $70.69 $71.16 $70.66 $70.85 $46.32 521,415
2016-08-05 $69.73 $70.83 $69.69 $70.65 $46.19 635,488
2016-08-04 $68.90 $69.52 $68.84 $69.31 $45.32 672,970
2016-08-03 $68.65 $69.39 $68.30 $69.08 $45.16 758,722
2016-08-02 $69.46 $69.46 $67.52 $68.69 $44.91 766,456
2016-08-01 $69.75 $69.82 $69.06 $69.39 $45.37 820,779
2016-07-29 $69.72 $69.85 $68.47 $69.66 $45.54 905,428
2016-07-28 $68.99 $69.69 $66.76 $69.65 $45.54 1,273,023
2016-07-27 $67.90 $68.59 $67.46 $67.76 $44.30 1,384,936
2016-07-26 $67.05 $68.06 $66.98 $68.04 $44.48 890,953
2016-07-25 $67.21 $67.25 $66.23 $67.13 $43.89 929,229
2016-07-22 $64.99 $67.53 $64.99 $67.34 $44.03 1,156,654
2016-07-21 $64.43 $65.06 $64.18 $64.87 $42.41 1,002,222
2016-07-20 $64.97 $65.58 $64.64 $64.78 $42.35 695,556
2016-07-19 $64.75 $65.13 $64.55 $64.86 $42.41 471,778
2016-07-18 $64.89 $65.40 $64.29 $65.03 $42.52 683,722
2016-07-15 $65.00 $65.35 $64.16 $65.23 $42.65 1,399,641
2016-07-14 $64.26 $65.16 $64.26 $65.08 $42.55 914,595
2016-07-13 $63.56 $63.81 $62.86 $63.61 $41.59 681,412
2016-07-12 $63.24 $63.81 $62.99 $63.53 $41.54 535,203
2016-07-11 $62.62 $63.16 $62.57 $62.95 $41.16 682,614
2016-07-08 $60.66 $62.21 $60.53 $62.16 $40.64 775,483
2016-07-07 $60.39 $61.01 $59.58 $60.07 $39.27 814,938
2016-07-06 $60.16 $60.42 $59.55 $60.17 $39.34 770,722
2016-07-05 $61.07 $61.07 $60.02 $60.39 $39.48 545,317
2016-07-01 $60.32 $61.46 $60.20 $61.30 $40.08 540,145
2016-06-30 $59.21 $60.31 $58.22 $60.31 $39.43 962,473
2016-06-29 $58.65 $59.68 $57.98 $59.41 $38.84 768,310
2016-06-28 $57.73 $58.55 $56.95 $57.74 $37.75 1,230,423
2016-06-27 $58.32 $58.32 $56.74 $57.15 $37.36 1,008,004
2016-06-24 $58.89 $59.73 $58.41 $58.85 $38.48 1,832,691
2016-06-23 $60.76 $61.10 $60.41 $61.03 $39.90 587,352
2016-06-22 $59.75 $60.31 $59.14 $60.06 $39.27 830,691
2016-06-21 $58.84 $60.30 $58.11 $59.86 $39.14 1,156,627
2016-06-20 $60.21 $62.00 $60.21 $61.40 $40.14 1,179,979
2016-06-17 $58.54 $59.47 $58.36 $59.27 $38.75 1,931,617
2016-06-16 $58.10 $58.62 $57.24 $58.48 $38.23 669,799
2016-06-15 $58.65 $59.21 $57.98 $58.42 $38.20 906,703
2016-06-14 $59.20 $59.73 $57.79 $58.24 $38.08 1,217,686
2016-06-13 $59.74 $60.09 $59.34 $59.44 $38.86 1,140,229
2016-06-10 $60.67 $60.82 $59.81 $60.05 $39.26 1,016,683
2016-06-09 $62.71 $62.75 $61.18 $61.22 $40.03 829,074
2016-06-08 $62.67 $63.05 $62.37 $62.90 $41.12 652,936
2016-06-07 $63.10 $63.23 $62.48 $62.56 $40.90 511,885
2016-06-06 $62.67 $63.24 $62.35 $62.91 $41.13 740,467
2016-06-03 $62.49 $62.69 $61.59 $62.51 $40.87 503,724
2016-06-02 $62.91 $62.93 $61.42 $62.66 $40.97 858,142
2016-06-01 $63.68 $63.79 $63.06 $63.52 $41.53 989,332
2016-05-31 $64.45 $65.15 $64.13 $64.35 $42.07 637,134
2016-05-27 $63.85 $64.75 $63.72 $64.31 $42.05 528,954
2016-05-26 $64.44 $64.85 $63.55 $63.94 $41.80 717,894
2016-05-25 $64.15 $64.69 $63.92 $64.12 $41.92 914,385
2016-05-24 $63.91 $64.19 $63.65 $63.88 $41.77 1,128,022
2016-05-23 $63.85 $64.26 $63.56 $63.63 $41.60 976,890
2016-05-20 $62.70 $63.60 $62.70 $63.29 $41.38 717,885
2016-05-19 $61.03 $62.76 $60.87 $62.38 $40.78 863,278
2016-05-18 $61.91 $62.74 $61.42 $61.61 $40.28 563,062
2016-05-17 $61.98 $63.78 $61.30 $62.22 $40.68 1,125,303
2016-05-16 $62.06 $63.09 $61.77 $61.89 $40.46 795,451
2016-05-13 $63.54 $63.90 $61.73 $62.18 $40.65 707,805
2016-05-12 $64.84 $65.14 $62.81 $63.75 $41.68 972,840
2016-05-11 $64.93 $65.30 $64.34 $64.43 $42.12 780,142
2016-05-10 $64.95 $65.56 $64.73 $65.25 $42.66 960,487
2016-05-09 $64.07 $65.50 $63.45 $64.71 $42.31 1,368,577
2016-05-06 $62.54 $63.96 $62.06 $63.84 $41.74 1,286,574
2016-05-05 $63.93 $64.38 $62.87 $62.92 $41.14 814,075
2016-05-04 $64.67 $65.13 $63.68 $63.84 $41.74 921,976
2016-05-03 $65.67 $65.80 $64.37 $65.18 $42.61 1,335,648
2016-05-02 $66.11 $66.76 $65.44 $66.00 $43.15 939,901
2016-04-29 $66.22 $66.91 $65.73 $66.05 $43.18 1,942,275
2016-04-28 $65.00 $68.46 $64.50 $66.61 $43.55 3,764,010
2016-04-27 $70.03 $72.45 $70.03 $72.15 $47.17 1,902,223
2016-04-26 $68.09 $69.80 $68.09 $69.74 $45.60 827,220
2016-04-25 $69.09 $69.36 $67.43 $67.84 $44.35 789,973
2016-04-22 $67.88 $69.19 $66.54 $68.99 $45.11 1,575,493
2016-04-21 $69.49 $69.86 $67.90 $68.17 $44.57 1,363,914
2016-04-20 $69.83 $70.78 $69.56 $70.55 $46.13 442,036
2016-04-19 $69.86 $70.89 $69.59 $69.97 $45.75 487,560
2016-04-18 $69.00 $69.96 $68.70 $69.52 $45.45 425,181
2016-04-15 $68.77 $69.52 $68.70 $69.30 $45.31 761,994
2016-04-14 $69.00 $69.22 $68.14 $68.68 $44.90 667,861
2016-04-13 $68.55 $69.27 $68.23 $68.90 $45.05 1,088,167
2016-04-12 $67.70 $68.74 $66.26 $67.97 $44.44 492,315
2016-04-11 $67.42 $68.33 $67.22 $67.64 $44.22 767,167
2016-04-08 $67.55 $69.03 $66.83 $67.05 $43.84 872,913
2016-04-07 $67.62 $68.13 $66.51 $67.12 $43.88 739,677
2016-04-06 $68.14 $68.15 $66.61 $67.95 $44.43 742,741
2016-04-05 $68.23 $69.09 $67.92 $68.00 $44.46 756,766
2016-04-04 $69.18 $70.49 $68.42 $68.84 $45.01 657,427
2016-04-01 $69.02 $69.47 $68.00 $69.46 $45.41 833,500
2016-03-31 $69.78 $70.01 $68.41 $69.62 $45.52 960,787
2016-03-30 $69.77 $70.19 $69.36 $69.64 $45.53 616,798
2016-03-29 $67.78 $69.79 $67.42 $69.71 $45.58 1,026,445
2016-03-28 $68.96 $69.13 $66.92 $67.78 $44.31 779,425
2016-03-24 $68.16 $68.59 $67.01 $68.49 $44.78 701,769
2016-03-23 $68.74 $69.52 $68.41 $68.45 $44.75 549,880
2016-03-22 $68.94 $69.25 $68.37 $68.86 $45.02 794,869
2016-03-21 $69.60 $70.39 $67.00 $69.35 $45.34 766,123
2016-03-18 $69.29 $70.52 $69.04 $69.84 $45.66 1,766,847
2016-03-17 $68.01 $69.84 $67.76 $69.50 $45.44 1,303,164
2016-03-16 $66.99 $68.11 $66.33 $67.76 $44.30 590,034
2016-03-15 $67.21 $67.49 $66.10 $67.29 $43.99 613,063
2016-03-14 $68.57 $68.79 $66.88 $67.60 $44.20 1,160,871
2016-03-11 $68.44 $68.87 $67.64 $68.81 $44.99 794,403
2016-03-10 $67.78 $68.41 $67.21 $67.85 $44.36 1,286,004
2016-03-09 $67.80 $68.04 $67.04 $67.29 $43.99 1,004,784
2016-03-08 $68.30 $68.60 $67.31 $67.34 $44.03 668,673
2016-03-07 $67.95 $68.96 $67.64 $68.71 $44.92 991,234
2016-03-04 $67.00 $68.44 $66.83 $68.11 $44.53 1,257,667
2016-03-03 $66.39 $67.24 $64.76 $67.24 $43.96 2,024,902
2016-03-02 $67.27 $68.28 $66.30 $66.74 $43.63 1,875,880
2016-03-01 $65.26 $67.44 $64.62 $67.20 $43.94 1,715,590
2016-02-29 $64.71 $64.95 $63.72 $64.56 $42.21 943,023
2016-02-26 $64.03 $65.02 $63.76 $64.81 $42.37 861,552
2016-02-25 $63.60 $64.44 $62.38 $63.70 $41.65 567,697
2016-02-24 $62.79 $63.54 $61.22 $63.42 $41.46 777,624
2016-02-23 $64.05 $64.50 $63.05 $63.48 $41.50 795,592
2016-02-22 $63.90 $64.89 $63.27 $63.84 $41.74 1,129,656
2016-02-19 $62.22 $63.07 $60.97 $63.02 $41.20 1,042,533
2016-02-18 $62.68 $62.99 $61.89 $62.84 $41.09 868,716
2016-02-17 $62.79 $64.04 $62.06 $62.50 $40.86 1,541,340
2016-02-16 $61.88 $62.89 $60.36 $62.47 $40.84 883,794
2016-02-12 $59.80 $61.53 $59.21 $60.95 $39.85 830,329
2016-02-11 $59.25 $59.80 $58.03 $58.92 $38.52 926,004
2016-02-10 $61.57 $61.90 $59.86 $59.88 $39.15 863,725
2016-02-09 $59.11 $61.30 $58.32 $61.00 $39.88 2,071,239
2016-02-08 $59.00 $59.93 $57.25 $59.88 $39.15 2,343,222
2016-02-05 $60.03 $60.20 $58.32 $59.55 $38.93 2,151,195
2016-02-04 $54.04 $60.54 $52.32 $60.06 $39.27 3,215,263
2016-02-03 $55.55 $56.14 $54.35 $55.39 $36.21 2,694,727
2016-02-02 $56.10 $56.97 $54.99 $55.32 $36.17 2,202,468
2016-02-01 $54.56 $56.75 $53.74 $56.67 $37.05 2,115,291
2016-01-29 $52.34 $54.91 $52.34 $54.83 $35.85 1,808,869
2016-01-28 $53.03 $53.48 $51.72 $52.25 $34.16 833,577
2016-01-27 $53.07 $54.22 $52.38 $52.63 $34.41 943,608
2016-01-26 $51.70 $54.07 $51.33 $53.24 $34.81 1,435,501
2016-01-25 $52.52 $52.85 $51.12 $51.33 $33.56 730,051
2016-01-22 $52.02 $52.97 $51.98 $52.60 $34.39 1,004,343
2016-01-21 $50.03 $52.09 $49.59 $51.40 $33.61 1,687,999
2016-01-20 $50.18 $51.06 $48.92 $50.59 $33.08 1,628,952
2016-01-19 $52.68 $53.05 $50.67 $50.93 $33.30 1,388,125
2016-01-15 $51.34 $52.17 $50.46 $52.00 $34.00 1,704,271
2016-01-14 $53.46 $53.46 $51.42 $52.89 $34.58 3,285,961
2016-01-13 $55.43 $55.87 $52.46 $52.99 $34.65 1,741,597
2016-01-12 $54.88 $55.94 $53.90 $55.36 $36.19 2,020,842
2016-01-11 $54.94 $55.16 $53.91 $54.50 $35.63 1,097,451
2016-01-08 $55.60 $56.67 $54.80 $54.90 $35.89 1,732,288
2016-01-07 $55.53 $56.29 $54.93 $55.31 $36.16 1,440,184
2016-01-06 $57.94 $58.76 $57.40 $57.52 $37.61 1,330,059
2016-01-05 $58.46 $59.16 $58.10 $58.93 $38.53 1,047,426
2016-01-04 $58.31 $58.46 $57.33 $58.42 $38.20 1,415,524
2015-12-31 $58.31 $59.73 $58.20 $59.07 $38.62 1,193,386
2015-12-30 $58.66 $59.25 $58.56 $58.70 $38.38 806,749
2015-12-29 $59.05 $59.49 $58.78 $59.16 $38.68 653,907
2015-12-28 $58.67 $58.93 $57.81 $58.70 $38.38 531,436
2015-12-24 $58.52 $58.88 $58.35 $58.71 $38.38 280,291
2015-12-23 $58.70 $59.45 $58.46 $58.78 $38.43 629,229
2015-12-22 $57.84 $58.91 $57.59 $58.72 $38.39 975,406
2015-12-21 $57.24 $57.85 $56.80 $57.46 $37.57 1,330,972
2015-12-18 $59.32 $59.43 $56.95 $57.25 $37.43 2,996,035
2015-12-17 $61.01 $61.54 $60.07 $60.11 $39.30 1,208,260
2015-12-16 $59.50 $61.22 $59.50 $61.08 $39.93 916,278
2015-12-15 $58.99 $59.53 $58.27 $59.24 $38.73 1,057,063
2015-12-14 $58.95 $59.26 $57.71 $58.31 $38.12 961,680
2015-12-11 $60.58 $60.82 $58.72 $59.04 $38.60 1,176,331
2015-12-10 $61.18 $61.83 $60.88 $61.13 $39.97 845,748
2015-12-09 $60.50 $61.90 $60.00 $61.02 $39.90 1,035,084
2015-12-08 $61.64 $61.93 $60.25 $60.86 $39.79 1,334,083
2015-12-07 $63.01 $63.39 $61.49 $61.92 $40.48 1,016,967
2015-12-04 $62.65 $63.08 $61.85 $63.02 $41.20 1,015,258
2015-12-03 $62.99 $63.76 $62.28 $62.62 $40.94 1,260,930
2015-12-02 $61.05 $63.66 $60.44 $62.96 $41.16 1,788,237
2015-12-01 $63.89 $63.92 $62.43 $63.32 $41.40 1,150,033
2015-11-30 $65.21 $65.50 $63.52 $63.71 $41.65 1,613,445
2015-11-27 $64.44 $65.45 $64.24 $65.39 $42.75 230,362
2015-11-25 $64.33 $64.65 $63.85 $64.53 $42.19 372,610
2015-11-24 $63.27 $65.31 $63.12 $64.38 $42.09 465,496
2015-11-23 $64.52 $64.72 $63.65 $63.79 $41.71 456,234
2015-11-20 $64.96 $65.72 $64.46 $64.55 $42.20 922,521
2015-11-19 $63.84 $64.71 $63.70 $64.50 $42.17 898,555
2015-11-18 $63.57 $64.20 $63.06 $63.62 $41.60 1,426,899
2015-11-17 $63.76 $64.36 $63.27 $63.51 $41.52 1,031,652
2015-11-16 $62.76 $63.67 $60.88 $63.62 $41.60 868,684
2015-11-13 $62.67 $63.22 $62.17 $62.82 $41.07 705,033
2015-11-12 $64.78 $65.71 $63.06 $63.07 $41.24 629,977
2015-11-11 $64.77 $65.19 $64.16 $65.15 $42.60 833,211
2015-11-10 $63.95 $65.07 $63.81 $64.71 $42.31 826,555
2015-11-09 $65.26 $65.55 $63.18 $63.86 $41.75 1,192,977
2015-11-06 $64.75 $65.78 $64.19 $65.55 $42.86 839,821
2015-11-05 $64.48 $65.24 $64.45 $64.74 $42.33 1,131,525
2015-11-04 $64.15 $64.46 $63.68 $64.33 $42.06 977,793
2015-11-03 $62.52 $63.83 $62.34 $63.77 $41.69 1,239,778
2015-11-02 $61.90 $62.63 $61.84 $62.45 $40.83 965,893
2015-10-30 $62.85 $63.20 $61.50 $61.94 $40.50 1,445,023
2015-10-29 $61.97 $64.44 $61.48 $63.03 $41.21 2,400,891
2015-10-28 $61.60 $62.36 $60.23 $60.75 $39.72 5,271,339
2015-10-27 $62.15 $63.26 $59.32 $62.63 $40.95 5,143,858
2015-10-26 $64.80 $65.73 $64.66 $65.35 $42.73 595,263
2015-10-23 $65.00 $65.33 $64.37 $64.85 $42.40 666,715
2015-10-22 $64.03 $64.73 $63.49 $64.68 $42.29 1,231,053
2015-10-21 $63.94 $64.74 $63.77 $64.20 $41.97 868,218
2015-10-20 $62.36 $63.85 $61.47 $63.79 $41.71 1,107,142
2015-10-19 $61.65 $62.43 $61.65 $62.31 $40.74 834,988
2015-10-16 $62.01 $62.52 $61.50 $62.16 $40.64 609,262
2015-10-15 $61.79 $62.44 $61.68 $62.09 $40.59 542,122
2015-10-14 $60.97 $62.52 $60.72 $61.64 $40.30 650,674
2015-10-13 $62.33 $62.61 $61.18 $61.24 $40.04 1,256,056
2015-10-12 $63.01 $63.34 $62.54 $62.79 $41.05 1,178,676
2015-10-09 $61.99 $63.32 $61.99 $63.17 $41.30 818,262
2015-10-08 $61.77 $62.25 $60.66 $61.87 $40.45 1,871,863
2015-10-07 $62.03 $62.76 $61.57 $62.27 $40.71 1,108,677
2015-10-06 $62.97 $63.72 $62.60 $62.77 $41.04 672,957
2015-10-05 $62.28 $63.34 $62.26 $63.16 $41.29 662,830
2015-10-02 $61.10 $62.18 $60.62 $62.15 $40.63 710,590
2015-10-01 $61.18 $61.52 $60.94 $61.12 $39.96 915,745
2015-09-30 $61.50 $62.13 $60.81 $61.00 $39.88 1,392,058
2015-09-29 $60.86 $61.62 $60.40 $61.26 $40.05 1,000,261
2015-09-28 $60.90 $61.47 $60.78 $60.81 $39.76 1,139,106
2015-09-25 $61.34 $62.16 $61.14 $61.45 $40.18 1,257,196
2015-09-24 $62.95 $63.10 $60.66 $60.82 $39.76 1,819,069
2015-09-23 $63.80 $64.25 $63.31 $63.58 $41.57 863,181
2015-09-22 $64.96 $65.75 $63.77 $64.05 $41.88 888,027
2015-09-21 $65.65 $66.84 $65.44 $66.00 $43.15 871,992
2015-09-18 $66.87 $67.63 $65.35 $65.40 $42.76 1,596,306
2015-09-17 $68.47 $68.57 $67.69 $67.81 $44.33 622,629
2015-09-16 $68.01 $68.48 $67.36 $68.29 $44.65 1,166,094
2015-09-15 $67.31 $68.66 $67.06 $68.44 $44.75 560,461
2015-09-14 $67.70 $67.88 $67.16 $67.28 $43.99 373,747
2015-09-11 $68.07 $68.51 $67.52 $67.81 $44.33 551,628
2015-09-10 $67.00 $69.02 $66.99 $68.13 $44.54 1,078,429
2015-09-09 $67.67 $67.96 $66.58 $66.76 $43.65 864,514
2015-09-08 $66.96 $68.30 $66.84 $67.59 $44.19 1,349,040
2015-09-04 $65.46 $66.65 $65.28 $66.07 $43.20 1,032,943
2015-09-03 $65.79 $66.73 $65.46 $66.29 $43.34 1,121,730
2015-09-02 $64.74 $65.46 $64.50 $65.41 $42.77 1,198,195
2015-09-01 $65.01 $65.65 $64.28 $64.38 $42.09 1,660,582
2015-08-31 $66.98 $67.30 $66.42 $66.49 $43.47 990,147
2015-08-28 $67.09 $67.83 $66.93 $67.38 $44.05 712,722
2015-08-27 $66.89 $67.69 $66.25 $67.35 $44.03 633,100
2015-08-26 $66.00 $66.61 $64.61 $66.23 $43.30 887,358
2015-08-25 $68.27 $68.69 $64.62 $64.65 $42.27 1,186,950
2015-08-24 $64.65 $68.19 $62.54 $65.88 $43.07 1,315,924
2015-08-21 $69.92 $70.13 $67.85 $68.20 $44.59 1,317,409
2015-08-20 $71.07 $71.72 $70.57 $70.62 $46.17 1,140,558
2015-08-19 $72.58 $72.58 $71.51 $71.80 $46.94 731,947
2015-08-18 $73.35 $73.57 $72.73 $72.91 $47.67 359,433
2015-08-17 $72.84 $73.34 $72.08 $73.33 $47.94 544,788
2015-08-14 $72.07 $73.35 $72.05 $73.14 $47.82 311,085
2015-08-13 $72.48 $73.09 $72.30 $72.50 $47.40 410,688
2015-08-12 $72.13 $72.80 $71.62 $72.62 $47.48 710,524
2015-08-11 $72.86 $73.36 $72.31 $73.06 $47.77 711,754
2015-08-10 $72.39 $73.24 $72.22 $73.08 $47.78 929,145
2015-08-07 $73.16 $73.36 $71.75 $72.33 $47.29 1,237,056
2015-08-06 $74.00 $74.41 $73.27 $73.37 $47.97 730,462
2015-08-05 $73.75 $74.86 $73.60 $74.12 $48.46 778,642
2015-08-04 $73.98 $74.62 $73.50 $73.73 $48.20 970,917
2015-08-03 $73.30 $74.25 $72.54 $74.06 $48.42 1,031,434
2015-07-31 $73.23 $74.35 $72.63 $73.15 $47.83 1,807,890
2015-07-30 $69.83 $72.96 $68.90 $72.73 $47.55 2,137,851
2015-07-29 $68.00 $71.12 $67.97 $70.57 $46.14 1,950,216
2015-07-28 $66.97 $68.22 $66.43 $68.00 $44.46 1,029,924
2015-07-27 $66.67 $67.24 $66.23 $66.73 $43.63 591,502
2015-07-24 $67.67 $68.03 $66.91 $67.07 $43.85 559,141
2015-07-23 $69.18 $69.20 $67.55 $67.67 $44.24 632,101
2015-07-22 $69.27 $69.50 $68.63 $68.96 $45.09 749,556
2015-07-21 $68.60 $69.87 $68.49 $69.41 $45.38 1,211,227
2015-07-20 $68.25 $69.20 $68.21 $68.54 $44.81 821,758
2015-07-17 $67.88 $68.81 $67.51 $67.89 $44.39 927,286
2015-07-16 $66.94 $68.09 $66.90 $67.94 $44.42 1,229,799
2015-07-15 $67.49 $67.73 $66.56 $66.59 $43.54 995,151
2015-07-14 $68.00 $68.18 $67.26 $67.37 $44.05 1,300,633
2015-07-13 $68.32 $68.60 $67.81 $68.05 $44.49 1,507,017
2015-07-10 $67.97 $68.24 $67.58 $67.68 $44.25 931,902
2015-07-09 $67.45 $68.04 $67.28 $67.40 $44.07 542,829
2015-07-08 $67.17 $67.57 $66.21 $66.72 $43.62 1,019,695
2015-07-07 $67.96 $67.96 $66.72 $67.76 $44.30 1,221,399
2015-07-06 $68.00 $68.96 $67.57 $67.77 $44.31 791,883
2015-07-02 $69.16 $69.42 $68.21 $68.70 $44.92 622,173
2015-07-01 $67.34 $69.60 $67.34 $69.01 $45.12 990,993
2015-06-30 $68.73 $69.45 $68.41 $68.61 $44.85 851,911
2015-06-29 $69.56 $69.66 $68.00 $68.05 $44.49 924,097
2015-06-26 $69.05 $69.16 $68.37 $68.87 $45.03 1,125,489
2015-06-25 $69.77 $69.86 $68.95 $69.03 $45.13 1,060,545
2015-06-24 $70.92 $70.94 $68.90 $69.37 $45.35 1,781,061
2015-06-23 $71.41 $71.63 $70.72 $70.88 $46.34 1,331,425
2015-06-22 $72.00 $72.00 $71.25 $71.49 $46.74 952,026
2015-06-19 $71.59 $72.11 $71.06 $71.71 $46.88 1,280,266
2015-06-18 $70.60 $72.29 $70.46 $71.46 $46.72 1,149,447
2015-06-17 $69.57 $70.64 $69.23 $70.54 $46.12 1,164,324
2015-06-16 $69.71 $70.29 $69.52 $69.80 $45.64 860,551
2015-06-15 $69.74 $70.19 $68.86 $69.86 $45.67 964,435
2015-06-12 $70.25 $70.67 $69.94 $70.26 $45.94 698,487
2015-06-11 $69.98 $70.64 $69.69 $70.55 $46.13 542,974
2015-06-10 $69.06 $69.85 $68.78 $69.62 $45.52 1,218,493
2015-06-09 $69.04 $69.77 $68.64 $69.02 $45.13 761,794
2015-06-08 $70.12 $70.31 $69.10 $69.12 $45.19 709,365
2015-06-05 $68.64 $70.83 $68.36 $70.37 $46.01 1,293,823
2015-06-04 $67.79 $68.81 $67.57 $68.58 $44.84 1,019,020
2015-06-03 $67.53 $68.87 $67.32 $68.11 $44.53 1,280,341
2015-06-02 $67.89 $68.31 $67.25 $67.50 $44.13 2,212,399
2015-06-01 $68.43 $68.55 $67.36 $68.42 $44.73 1,817,226
2015-05-29 $71.19 $71.19 $67.51 $68.01 $44.47 2,948,787
2015-05-28 $71.55 $71.59 $70.92 $71.40 $46.68 884,248
2015-05-27 $70.89 $71.68 $70.18 $71.58 $46.80 889,008
2015-05-26 $71.44 $71.62 $69.98 $70.21 $45.90 700,531
2015-05-22 $71.93 $72.31 $70.93 $71.23 $46.57 764,913
2015-05-21 $71.18 $72.24 $70.36 $72.04 $47.10 1,369,165
2015-05-20 $71.85 $72.49 $70.73 $70.77 $46.27 845,706
2015-05-19 $72.45 $72.80 $71.79 $71.91 $47.02 927,892
2015-05-18 $70.76 $72.51 $70.73 $72.30 $47.27 818,296
2015-05-15 $70.81 $71.44 $70.67 $70.96 $46.39 706,149
2015-05-14 $71.35 $72.03 $70.75 $70.85 $46.32 1,668,561
2015-05-13 $72.04 $72.14 $70.86 $71.23 $46.57 1,082,658
2015-05-12 $71.57 $72.07 $71.12 $72.01 $47.08 671,329
2015-05-11 $72.40 $72.57 $71.89 $72.14 $47.17 730,549
2015-05-08 $72.46 $73.14 $72.29 $72.39 $47.33 686,139
2015-05-07 $70.82 $71.98 $70.78 $71.75 $46.91 590,238
2015-05-06 $70.85 $70.85 $69.94 $70.77 $46.27 622,252
2015-05-05 $71.67 $72.07 $70.38 $70.50 $46.09 1,257,781
2015-05-04 $72.00 $72.65 $71.35 $71.87 $46.99 1,029,420
2015-05-01 $70.78 $72.09 $70.66 $72.01 $47.08 1,390,303
2015-04-30 $72.82 $73.59 $70.93 $71.13 $46.51 1,708,531
2015-04-29 $74.45 $74.61 $72.78 $73.14 $47.82 1,646,554
2015-04-28 $74.40 $75.27 $74.22 $74.89 $48.96 822,543
2015-04-27 $74.71 $75.51 $74.25 $74.49 $48.70 1,685,877
2015-04-24 $75.20 $75.49 $74.10 $74.34 $48.60 736,438
2015-04-23 $74.13 $75.63 $73.91 $75.29 $49.22 799,113
2015-04-22 $74.93 $74.93 $74.04 $74.50 $48.71 771,222
2015-04-21 $74.48 $75.21 $74.27 $74.79 $48.89 931,767
2015-04-20 $73.05 $74.53 $72.88 $74.24 $48.54 681,024
2015-04-17 $72.64 $73.01 $72.33 $72.78 $47.58 931,546
2015-04-16 $72.61 $73.13 $72.02 $73.00 $47.73 885,699
2015-04-15 $72.33 $72.90 $72.03 $72.58 $47.45 819,951
2015-04-14 $71.47 $72.32 $71.31 $72.20 $47.20 739,419
2015-04-13 $71.90 $72.94 $71.90 $72.00 $47.07 684,748
2015-04-10 $71.69 $72.25 $71.58 $72.14 $47.17 1,045,462
2015-04-09 $71.54 $72.35 $71.50 $71.68 $46.86 876,009
2015-04-08 $72.32 $72.49 $71.46 $71.89 $47.00 1,408,080
2015-04-07 $72.40 $73.14 $72.25 $72.52 $47.41 873,531
2015-04-06 $73.07 $73.71 $72.33 $72.40 $47.34 1,351,545
2015-04-02 $75.25 $75.57 $73.20 $73.42 $48.00 2,262,499
2015-04-01 $76.97 $76.98 $74.98 $75.56 $49.40 1,533,352
2015-03-31 $77.11 $77.48 $76.96 $77.30 $50.54 927,840
2015-03-30 $77.17 $77.81 $77.09 $77.48 $50.66 635,332
2015-03-27 $76.85 $77.26 $76.62 $77.07 $50.39 680,367
2015-03-26 $76.38 $77.28 $75.79 $76.98 $50.33 726,709
2015-03-25 $78.39 $78.39 $76.75 $76.78 $50.20 806,413
2015-03-24 $79.60 $79.60 $78.06 $78.18 $51.11 717,874
2015-03-23 $79.89 $80.05 $79.23 $79.28 $51.83 772,840
2015-03-20 $80.20 $80.35 $79.57 $80.13 $52.39 1,563,229
2015-03-19 $80.11 $80.96 $80.02 $80.37 $52.55 712,747
2015-03-18 $79.67 $80.57 $78.88 $80.38 $52.55 656,809
2015-03-17 $79.35 $79.99 $79.30 $79.78 $52.16 703,189
2015-03-16 $78.55 $79.40 $78.19 $79.28 $51.83 479,856
2015-03-13 $78.27 $78.71 $77.70 $78.19 $51.12 389,296
2015-03-12 $77.99 $78.75 $77.86 $78.41 $51.26 411,450
2015-03-11 $76.63 $77.92 $76.51 $77.89 $50.92 697,507
2015-03-10 $77.16 $77.50 $76.44 $76.81 $50.22 821,176
2015-03-09 $77.61 $78.04 $77.42 $77.75 $50.83 389,545
2015-03-06 $77.26 $78.25 $77.21 $77.51 $50.68 641,218
2015-03-05 $77.66 $77.81 $77.02 $77.65 $50.76 531,276
2015-03-04 $77.93 $78.32 $77.17 $77.65 $50.77 531,841
2015-03-03 $79.21 $79.33 $77.82 $78.03 $51.02 945,846
2015-03-02 $78.26 $79.46 $78.26 $79.36 $51.88 659,509
2015-02-27 $78.15 $78.40 $78.01 $78.12 $51.08 608,043
2015-02-26 $78.50 $78.80 $78.00 $78.36 $51.23 721,953
2015-02-25 $78.33 $78.88 $78.33 $78.55 $51.36 719,209
2015-02-24 $78.00 $78.60 $77.37 $78.43 $51.28 840,865
2015-02-23 $77.96 $78.38 $77.29 $77.80 $50.87 728,281
2015-02-20 $77.42 $77.80 $76.18 $77.78 $50.85 676,861
2015-02-19 $76.82 $78.08 $76.49 $77.70 $50.80 1,050,558
2015-02-18 $76.52 $77.02 $76.32 $76.91 $50.28 720,858
2015-02-17 $75.95 $76.64 $75.82 $76.49 $50.01 739,938
2015-02-13 $75.20 $76.48 $74.84 $76.26 $49.86 731,074
2015-02-12 $74.67 $75.47 $74.55 $75.29 $49.22 885,691
2015-02-11 $74.17 $74.74 $73.83 $74.54 $48.73 734,358
2015-02-10 $73.97 $74.41 $73.26 $74.19 $48.51 769,591
2015-02-09 $74.06 $74.37 $72.99 $73.49 $48.04 1,201,515
2015-02-06 $72.48 $74.84 $71.53 $74.19 $48.51 1,154,701
2015-02-05 $72.50 $75.97 $72.50 $73.67 $48.17 2,223,439
2015-02-04 $71.33 $72.00 $70.57 $71.36 $46.66 1,326,970
2015-02-03 $72.13 $72.15 $71.32 $72.01 $47.08 1,700,307
2015-02-02 $69.74 $71.31 $69.50 $71.26 $46.59 1,676,419
2015-01-30 $70.90 $71.24 $70.02 $70.12 $45.84 1,625,788
2015-01-29 $72.63 $73.12 $71.03 $71.29 $46.61 1,268,373
2015-01-28 $74.01 $74.92 $72.43 $72.63 $47.49 854,727
2015-01-27 $73.46 $74.02 $72.83 $73.40 $47.99 1,109,626
2015-01-26 $75.07 $75.50 $74.12 $74.25 $48.54 844,645
2015-01-23 $73.73 $75.20 $73.60 $74.86 $48.94 1,207,171
2015-01-22 $71.95 $74.25 $71.95 $73.87 $48.29 1,121,764
2015-01-21 $72.67 $72.90 $71.04 $71.84 $46.97 1,130,680
2015-01-20 $72.21 $73.05 $71.28 $72.74 $47.56 964,653
2015-01-16 $71.75 $72.64 $71.75 $72.39 $47.33 859,948
2015-01-15 $73.14 $73.50 $71.91 $72.10 $47.14 867,462
2015-01-14 $72.46 $73.52 $72.12 $72.68 $47.52 932,790
2015-01-13 $73.78 $74.48 $72.78 $73.33 $47.94 1,124,641
2015-01-12 $74.09 $74.67 $73.28 $73.33 $47.94 785,880
2015-01-09 $75.65 $76.31 $74.03 $74.13 $48.47 965,596
2015-01-08 $74.16 $76.07 $74.09 $75.66 $49.47 862,501
2015-01-07 $74.54 $75.11 $73.20 $73.72 $48.20 942,418
2015-01-06 $75.53 $76.36 $73.40 $74.12 $48.46 1,130,916
2015-01-05 $77.33 $77.33 $75.47 $75.54 $49.39 780,327
2015-01-02 $77.93 $78.61 $76.26 $77.51 $50.68 529,632
2014-12-31 $78.21 $78.95 $77.51 $77.64 $50.76 616,293
2014-12-30 $78.24 $78.78 $77.72 $78.10 $51.06 451,863
2014-12-29 $78.83 $79.30 $77.93 $78.52 $51.33 459,841
2014-12-26 $79.23 $79.84 $78.76 $78.83 $51.54 404,941
2014-12-24 $79.05 $79.69 $78.64 $79.34 $51.87 240,424
2014-12-23 $78.23 $78.69 $77.72 $78.63 $51.41 606,238
2014-12-22 $77.33 $78.05 $77.16 $77.75 $50.83 989,179
2014-12-19 $78.55 $78.86 $77.17 $77.24 $50.50 1,203,214
2014-12-18 $78.44 $78.57 $77.28 $78.10 $51.06 629,881
2014-12-17 $76.58 $77.13 $74.35 $77.03 $50.36 1,225,551
2014-12-16 $76.94 $77.96 $76.14 $76.21 $49.83 692,907
2014-12-15 $78.05 $78.95 $76.51 $77.40 $50.60 764,775
2014-12-12 $78.08 $79.09 $77.62 $77.84 $50.89 655,144
2014-12-11 $78.01 $79.20 $77.91 $78.60 $51.39 646,246
2014-12-10 $77.91 $78.52 $77.02 $77.56 $50.71 730,240
2014-12-09 $77.85 $77.87 $76.43 $77.82 $50.88 1,084,078
2014-12-08 $79.50 $80.39 $78.49 $78.78 $51.51 673,971
2014-12-05 $80.47 $80.87 $79.55 $79.96 $52.28 629,776
2014-12-04 $79.58 $80.41 $79.50 $80.34 $52.53 580,285
2014-12-03 $79.39 $80.22 $79.38 $79.84 $52.20 444,171
2014-12-02 $78.74 $80.02 $78.74 $79.36 $51.89 571,809

Old Dominion Freight Line Inc (ODFL) News Headlines

Stock Market Photo
Chris Stapleton takes home six CMA Awards
cnn.com
Nov. 11, 2021

Chris Stapleton had a strong night at the Country Music Awards on Wednesday, winning six awards including song and album of the year.

Recent Old Dominion Freight Line Inc (ODFL) News