Omnicom Group Inc (OMC)

Exchange: NYSE

$67.47 ($-0.28) -0.41%

Data as of Nov. 30, 2021

Nov. 30, 2021
Omnicom Group Inc - Daily Information
Click for more stock information on Omnicom Group Inc.
Daily Information Data
Date Nov. 30, 2021
Open $68.16
Previous Close $67.47
High $68.31
Low $66.99
Adjusted Open $68.16
Previous Adjusted Close $67.47
Adjusted High $68.31
Adjusted Low $66.99

About Omnicom Group Inc (OMC)

Omnicom Group Inc. ( www.omnicomgroup.com ) is a leading global marketing and corporate communications company. Omnicom's branded networks and numerous specialty firms provide advertising, strategic media planning and buying, digital and interactive marketing, direct and promotional marketing, public relations and other specialty communications services to over 5,000 clients in more than 70 countries. Follow us on Twitter for the latest news. SOURCE Omnicom Group Inc. Related Links http://www.omnicomgroup.com

Historical Stock Data for Omnicom Group Inc (OMC)
Date Open High Low Close Adj.Close Volume
2021-11-29 $68.16 $68.31 $66.99 $67.47 $67.47 2,078,557
2021-11-26 $66.83 $67.78 $65.76 $67.75 $67.75 1,539,760
2021-11-24 $69.00 $69.50 $68.29 $68.94 $68.94 1,770,054
2021-11-23 $67.79 $69.50 $67.79 $69.11 $69.11 1,571,738
2021-11-22 $67.33 $68.27 $67.01 $68.10 $68.10 1,451,704
2021-11-19 $67.25 $67.60 $66.43 $67.12 $67.12 1,558,771
2021-11-18 $69.05 $69.27 $67.07 $67.71 $67.71 1,680,014
2021-11-17 $68.07 $69.47 $68.07 $69.14 $69.14 1,738,223
2021-11-16 $69.03 $69.04 $68.01 $68.06 $68.06 1,178,966
2021-11-15 $69.00 $69.90 $68.76 $69.03 $69.03 1,140,332
2021-11-12 $69.79 $69.82 $68.32 $68.93 $68.93 1,151,988
2021-11-11 $69.03 $69.94 $68.53 $69.60 $69.60 1,550,788
2021-11-10 $69.02 $70.78 $68.97 $69.19 $69.19 887,744
2021-11-09 $68.84 $69.20 $68.16 $68.99 $68.99 1,143,494
2021-11-08 $69.20 $69.35 $68.24 $69.02 $69.02 1,526,021
2021-11-05 $68.58 $69.04 $68.24 $68.80 $68.80 1,367,661
2021-11-04 $68.08 $68.37 $66.99 $67.63 $67.63 1,254,995
2021-11-03 $67.64 $68.54 $66.43 $68.00 $68.00 3,424,124
2021-11-02 $68.70 $68.87 $67.01 $67.87 $67.87 2,175,076
2021-11-01 $68.67 $69.42 $68.58 $68.96 $68.96 1,247,044
2021-10-29 $69.13 $69.16 $67.79 $68.08 $68.08 1,714,373
2021-10-28 $69.10 $69.51 $68.51 $69.02 $69.02 1,584,321
2021-10-27 $71.07 $71.08 $69.00 $69.02 $69.02 1,300,763
2021-10-26 $70.40 $71.42 $70.14 $71.04 $71.04 1,691,384
2021-10-25 $70.80 $71.03 $69.57 $70.18 $70.18 2,066,131
2021-10-22 $72.50 $72.83 $70.40 $70.96 $70.96 2,539,503
2021-10-21 $74.88 $74.88 $71.66 $72.39 $72.39 2,483,573
2021-10-20 $73.50 $74.88 $71.24 $74.73 $74.73 4,816,514
2021-10-19 $76.74 $77.01 $75.92 $76.47 $76.47 1,929,480
2021-10-18 $76.03 $77.39 $75.67 $76.41 $76.41 2,101,902
2021-10-15 $76.97 $77.64 $76.40 $76.57 $76.57 1,502,250
2021-10-14 $75.06 $76.55 $74.95 $76.48 $76.48 1,658,265
2021-10-13 $73.59 $74.52 $73.16 $74.29 $74.29 1,291,233
2021-10-12 $75.21 $75.43 $73.46 $73.77 $73.77 1,560,339
2021-10-11 $75.40 $75.69 $74.76 $75.27 $75.27 1,133,704
2021-10-08 $75.83 $76.37 $75.10 $75.22 $75.22 836,652
2021-10-07 $75.65 $76.11 $75.22 $75.46 $75.46 2,085,548
2021-10-06 $74.67 $75.38 $74.21 $75.24 $75.24 1,707,114
2021-10-05 $74.71 $75.82 $73.89 $75.55 $75.55 1,392,993
2021-10-04 $73.79 $74.96 $73.76 $73.90 $73.90 1,465,464
2021-10-01 $72.75 $74.99 $72.58 $74.13 $74.13 1,209,278
2021-09-30 $73.80 $73.80 $72.38 $72.46 $72.46 1,453,758
2021-09-29 $74.06 $74.45 $73.35 $73.55 $73.55 1,305,212
2021-09-28 $75.90 $76.46 $73.68 $73.91 $73.91 1,796,989
2021-09-27 $75.20 $76.19 $75.20 $75.79 $75.79 1,214,292
2021-09-24 $74.19 $75.18 $73.98 $74.73 $74.73 1,375,592
2021-09-23 $73.19 $74.25 $73.16 $74.16 $74.16 2,041,096
2021-09-22 $71.44 $73.01 $71.19 $72.44 $72.44 2,571,632
2021-09-21 $72.32 $72.79 $70.80 $70.85 $70.85 2,051,945
2021-09-20 $71.61 $72.38 $70.91 $71.48 $71.48 1,698,390
2021-09-17 $73.18 $73.95 $72.73 $73.09 $72.38 2,135,696
2021-09-16 $74.11 $74.47 $73.13 $73.30 $72.59 1,095,939
2021-09-15 $72.40 $74.07 $72.23 $73.92 $73.20 1,519,123
2021-09-14 $72.70 $73.01 $71.87 $72.46 $71.76 1,378,910
2021-09-13 $72.35 $72.87 $71.94 $72.51 $71.81 1,155,546
2021-09-10 $72.49 $72.52 $71.62 $71.67 $70.97 1,089,911
2021-09-09 $72.49 $73.13 $71.87 $72.12 $71.42 1,237,392
2021-09-08 $73.09 $73.76 $72.69 $72.75 $72.04 985,738
2021-09-07 $73.72 $74.26 $72.95 $73.08 $72.37 1,009,572
2021-09-03 $74.34 $74.43 $73.24 $73.74 $73.02 1,063,672
2021-09-02 $73.79 $74.40 $73.37 $74.34 $73.62 1,177,368
2021-09-01 $73.60 $73.71 $72.77 $73.39 $72.68 1,022,770
2021-08-31 $72.02 $73.31 $72.02 $73.22 $72.51 1,788,412
2021-08-30 $73.56 $73.57 $72.09 $72.13 $71.43 1,189,202
2021-08-27 $71.88 $73.30 $71.79 $73.19 $72.48 1,305,226
2021-08-26 $72.56 $72.56 $71.51 $71.76 $71.06 962,607
2021-08-25 $72.45 $73.02 $71.43 $72.56 $71.86 1,095,343
2021-08-24 $72.89 $73.29 $72.40 $72.59 $71.89 954,861
2021-08-23 $72.17 $72.86 $71.86 $72.61 $71.91 1,039,804
2021-08-20 $71.00 $71.68 $70.34 $71.64 $70.95 2,275,046
2021-08-19 $72.28 $72.50 $70.93 $71.12 $70.43 1,745,890
2021-08-18 $74.47 $74.49 $72.93 $72.96 $72.25 1,534,413
2021-08-17 $75.26 $75.82 $74.09 $74.69 $73.97 1,271,638
2021-08-16 $75.04 $76.06 $74.41 $75.77 $75.04 1,148,387
2021-08-13 $76.11 $76.50 $75.31 $75.45 $74.72 720,485
2021-08-12 $76.57 $76.57 $74.91 $76.13 $75.39 1,157,901
2021-08-11 $74.78 $76.48 $74.49 $76.25 $75.51 1,200,148
2021-08-10 $73.49 $75.33 $73.48 $74.86 $74.13 899,524
2021-08-09 $73.76 $73.99 $72.81 $73.33 $72.62 1,124,563
2021-08-06 $74.20 $74.74 $73.56 $74.08 $73.36 1,316,811
2021-08-05 $71.98 $73.67 $71.98 $73.58 $72.87 2,052,841
2021-08-04 $72.38 $73.04 $71.40 $71.52 $70.83 1,427,558
2021-08-03 $73.25 $73.25 $71.68 $72.87 $72.16 2,304,074
2021-08-02 $73.22 $74.59 $72.88 $73.02 $72.31 1,004,449
2021-07-30 $73.16 $74.03 $72.59 $72.82 $72.11 1,915,099
2021-07-29 $73.53 $74.25 $73.19 $73.23 $72.52 1,189,954
2021-07-28 $73.56 $73.76 $72.11 $72.82 $72.11 1,004,366
2021-07-27 $72.62 $73.55 $72.01 $73.47 $72.76 1,106,224
2021-07-26 $72.40 $73.47 $72.36 $73.27 $72.56 2,510,960
2021-07-23 $72.27 $72.64 $71.22 $72.30 $71.60 1,657,862
2021-07-22 $74.12 $74.15 $71.27 $72.00 $71.30 2,713,661
2021-07-21 $73.31 $75.22 $73.21 $73.70 $72.99 3,571,346
2021-07-20 $77.55 $77.55 $72.42 $73.07 $72.36 4,855,648
2021-07-19 $75.89 $76.95 $75.61 $76.36 $75.62 3,054,532
2021-07-16 $78.87 $78.99 $77.36 $77.45 $76.70 1,354,493
2021-07-15 $78.04 $79.29 $77.99 $78.53 $77.77 1,375,198
2021-07-14 $78.29 $79.30 $78.13 $78.83 $78.07 1,477,482
2021-07-13 $79.57 $79.77 $77.81 $77.89 $77.13 1,061,545
2021-07-12 $79.24 $79.90 $78.62 $79.63 $78.86 1,306,986
2021-07-09 $79.30 $80.09 $79.02 $80.05 $79.27 1,520,844
2021-07-08 $78.22 $78.85 $77.59 $78.31 $77.55 1,330,550
2021-07-07 $78.28 $79.66 $78.23 $79.34 $78.57 1,003,809
2021-07-06 $80.51 $80.83 $78.28 $78.88 $78.12 1,436,238
2021-07-02 $81.19 $81.61 $80.57 $80.89 $80.11 870,827
2021-07-01 $80.63 $81.45 $80.35 $81.00 $80.21 891,886
2021-06-30 $78.66 $80.15 $78.58 $79.99 $79.21 1,001,314
2021-06-29 $78.90 $79.59 $78.49 $78.92 $78.15 957,346
2021-06-28 $80.16 $80.31 $78.32 $78.54 $77.78 1,383,950
2021-06-25 $79.58 $80.32 $79.40 $80.24 $79.46 1,233,297
2021-06-24 $79.36 $79.75 $78.92 $79.60 $78.83 1,020,677
2021-06-23 $79.22 $79.53 $78.80 $79.05 $78.28 1,012,597
2021-06-22 $79.97 $79.98 $78.71 $79.12 $78.35 1,225,396
2021-06-21 $78.17 $79.95 $78.17 $79.81 $79.04 1,405,306
2021-06-18 $79.87 $80.01 $77.52 $77.63 $76.88 2,647,468
2021-06-17 $82.68 $82.92 $80.14 $80.82 $80.04 1,179,935
2021-06-16 $83.26 $83.58 $82.31 $82.65 $81.85 1,033,114
2021-06-15 $82.75 $83.71 $82.75 $83.18 $82.37 1,249,896
2021-06-14 $83.71 $84.12 $81.84 $82.57 $81.77 1,303,995
2021-06-11 $83.34 $83.83 $83.17 $83.81 $83.00 1,297,417
2021-06-10 $83.38 $84.04 $82.88 $82.95 $82.15 1,080,430
2021-06-09 $83.61 $84.17 $83.42 $83.53 $82.03 1,496,348
2021-06-08 $82.60 $83.90 $82.02 $83.68 $82.18 1,168,435
2021-06-07 $83.33 $83.40 $82.53 $82.78 $81.29 1,878,279
2021-06-04 $82.35 $82.94 $81.86 $82.80 $81.31 1,294,775
2021-06-03 $82.17 $82.41 $81.56 $82.13 $80.65 2,504,900
2021-06-02 $83.03 $83.51 $82.17 $82.65 $81.16 1,734,058
2021-06-01 $83.32 $83.69 $82.24 $83.02 $81.53 2,278,815
2021-05-28 $82.67 $82.98 $81.56 $82.24 $80.76 2,540,837
2021-05-27 $82.59 $83.00 $82.04 $82.62 $81.13 3,344,468
2021-05-26 $82.13 $82.61 $81.59 $81.87 $80.40 1,941,360
2021-05-25 $83.53 $83.89 $81.76 $81.99 $80.52 2,135,906
2021-05-24 $83.36 $83.64 $82.63 $83.20 $81.70 1,635,041
2021-05-21 $82.69 $83.64 $82.17 $82.89 $81.40 1,535,942
2021-05-20 $82.43 $83.02 $82.06 $82.62 $81.13 1,683,527
2021-05-19 $82.10 $82.38 $80.75 $82.16 $80.68 2,158,028
2021-05-18 $83.41 $83.68 $82.79 $82.83 $81.34 1,820,383
2021-05-17 $83.89 $84.27 $82.96 $83.11 $81.62 1,358,699
2021-05-14 $83.79 $84.00 $82.88 $83.64 $82.14 2,164,848
2021-05-13 $82.14 $83.95 $82.04 $83.43 $81.93 2,441,248
2021-05-12 $83.80 $84.23 $81.76 $82.14 $80.66 1,339,536
2021-05-11 $84.53 $85.20 $83.22 $83.74 $82.23 1,684,352
2021-05-10 $85.10 $86.38 $84.72 $84.80 $83.27 1,406,097
2021-05-07 $83.97 $85.39 $83.60 $84.96 $83.43 1,593,524
2021-05-06 $83.69 $84.61 $83.12 $84.30 $82.78 1,521,230
2021-05-05 $83.45 $83.47 $82.84 $83.17 $81.67 1,629,854
2021-05-04 $83.57 $84.23 $83.02 $83.55 $82.05 1,360,448
2021-05-03 $83.17 $84.12 $82.68 $83.53 $82.03 1,860,326
2021-04-30 $82.55 $82.62 $81.86 $82.26 $80.78 1,751,263
2021-04-29 $82.06 $83.24 $81.78 $82.88 $81.39 1,468,642
2021-04-28 $81.70 $82.35 $81.19 $81.35 $79.89 1,469,511
2021-04-27 $80.23 $81.37 $79.79 $81.25 $79.79 1,880,449
2021-04-26 $81.60 $81.85 $80.43 $80.74 $79.29 1,608,211
2021-04-23 $81.04 $81.54 $80.47 $81.23 $79.77 2,215,189
2021-04-22 $80.31 $81.04 $79.52 $80.64 $79.19 3,069,952
2021-04-21 $78.37 $80.75 $78.26 $80.59 $79.14 2,451,297
2021-04-20 $80.00 $80.99 $78.28 $78.86 $77.44 2,991,975
2021-04-19 $79.65 $80.01 $79.27 $79.31 $77.88 2,848,539
2021-04-16 $80.12 $80.15 $79.21 $79.65 $78.22 1,642,729
2021-04-15 $79.13 $80.81 $79.11 $79.44 $78.01 2,253,968
2021-04-14 $78.89 $79.88 $78.04 $78.62 $77.21 1,906,753
2021-04-13 $78.73 $79.46 $77.93 $78.59 $77.18 2,462,842
2021-04-12 $78.11 $79.40 $77.80 $79.28 $77.85 1,826,448
2021-04-09 $77.52 $78.15 $77.11 $77.66 $76.26 1,470,549
2021-04-08 $77.13 $77.80 $76.65 $77.25 $75.86 1,684,580
2021-04-07 $77.60 $77.87 $76.76 $77.64 $76.24 1,324,116
2021-04-06 $76.10 $77.60 $75.97 $77.58 $76.18 2,397,669
2021-04-05 $76.58 $77.04 $75.89 $76.13 $74.76 1,560,237
2021-04-01 $74.45 $75.91 $74.06 $75.91 $74.54 1,961,539
2021-03-31 $75.48 $75.88 $74.09 $74.15 $72.82 1,902,220
2021-03-30 $75.24 $75.91 $74.70 $75.45 $74.09 1,620,592
2021-03-29 $75.41 $75.95 $73.53 $74.98 $73.63 1,828,567
2021-03-26 $76.48 $76.93 $74.72 $75.52 $74.16 2,997,608
2021-03-25 $74.65 $76.78 $74.33 $76.29 $74.92 1,772,493
2021-03-24 $76.18 $76.69 $74.73 $74.89 $73.54 1,789,294
2021-03-23 $76.27 $76.61 $75.25 $75.47 $74.11 1,679,665
2021-03-22 $76.63 $77.62 $75.76 $77.15 $75.76 1,599,891
2021-03-19 $76.77 $77.38 $76.02 $76.43 $75.06 6,519,720
2021-03-18 $77.07 $77.88 $76.65 $77.25 $75.86 1,705,095
2021-03-17 $77.19 $77.58 $75.78 $76.94 $75.56 1,647,579
2021-03-16 $76.21 $76.94 $75.71 $76.79 $75.41 1,682,113
2021-03-15 $77.45 $77.87 $76.10 $76.66 $75.28 1,747,370
2021-03-12 $77.07 $77.94 $76.78 $77.78 $76.38 1,348,530
2021-03-11 $76.27 $77.14 $75.82 $76.34 $74.97 1,761,174
2021-03-10 $76.15 $77.35 $75.51 $76.57 $75.19 1,840,793
2021-03-09 $76.13 $76.66 $74.92 $75.46 $74.10 2,172,118
2021-03-08 $75.47 $77.79 $75.09 $77.27 $75.18 1,975,972
2021-03-05 $72.77 $74.80 $72.08 $74.51 $72.50 1,633,384
2021-03-04 $73.09 $73.95 $71.10 $72.04 $70.09 2,047,623
2021-03-03 $72.07 $73.90 $71.84 $73.16 $71.18 1,753,098
2021-03-02 $70.64 $72.07 $70.54 $71.64 $69.70 1,237,326
2021-03-01 $69.44 $71.57 $69.28 $71.05 $69.13 1,360,068
2021-02-26 $69.33 $69.95 $68.11 $68.73 $66.87 1,810,502
2021-02-25 $70.86 $71.37 $68.89 $69.07 $67.20 2,457,852
2021-02-24 $70.46 $71.28 $69.98 $70.88 $68.97 1,363,736
2021-02-23 $70.95 $71.21 $69.55 $70.70 $68.79 1,714,273
2021-02-22 $67.83 $71.98 $67.75 $70.58 $68.67 2,595,608
2021-02-19 $67.04 $67.86 $66.03 $67.65 $65.82 2,055,467
2021-02-18 $68.05 $68.50 $66.47 $66.76 $64.96 2,931,153
2021-02-17 $65.52 $67.64 $65.33 $67.10 $65.29 2,346,684
2021-02-16 $66.34 $66.42 $65.00 $65.90 $64.12 2,213,773
2021-02-12 $65.93 $66.46 $65.62 $66.25 $64.46 1,060,737
2021-02-11 $65.07 $66.04 $63.76 $66.02 $64.24 1,566,871
2021-02-10 $66.83 $67.01 $64.22 $65.07 $63.31 3,132,552
2021-02-09 $67.08 $67.08 $66.08 $66.74 $64.94 1,146,803
2021-02-08 $66.13 $66.83 $65.73 $66.75 $64.95 1,070,273
2021-02-05 $65.08 $66.20 $65.03 $65.88 $64.10 1,259,133
2021-02-04 $64.17 $65.51 $63.83 $64.86 $63.11 1,628,265
2021-02-03 $62.50 $64.52 $62.30 $64.17 $62.44 1,550,429
2021-02-02 $63.56 $64.15 $62.66 $62.68 $60.99 2,010,493
2021-02-01 $62.38 $63.09 $61.74 $62.86 $61.16 2,042,844
2021-01-29 $64.49 $64.99 $62.25 $62.38 $60.70 2,105,186
2021-01-28 $66.53 $67.00 $64.47 $64.49 $62.75 2,456,444
2021-01-27 $65.30 $68.50 $64.50 $66.57 $64.77 3,680,505
2021-01-26 $64.41 $65.84 $63.53 $65.57 $63.80 1,993,061
2021-01-25 $61.76 $63.98 $61.46 $63.91 $62.18 1,443,192
2021-01-22 $62.57 $63.05 $61.79 $62.57 $60.88 1,761,983
2021-01-21 $62.81 $63.77 $62.47 $63.11 $61.41 1,535,264
2021-01-20 $63.43 $63.59 $62.60 $62.87 $61.17 1,456,556
2021-01-19 $63.40 $64.00 $62.95 $63.10 $61.40 1,391,429
2021-01-15 $63.21 $63.31 $62.09 $63.12 $61.42 1,370,940
2021-01-14 $63.25 $63.61 $62.56 $63.39 $61.68 1,774,607
2021-01-13 $63.73 $64.21 $62.49 $62.94 $61.24 1,755,273
2021-01-12 $63.91 $64.50 $63.37 $63.93 $62.20 1,419,964
2021-01-11 $63.15 $64.66 $62.72 $63.70 $61.98 1,273,727
2021-01-08 $64.06 $64.60 $62.50 $63.59 $61.87 2,213,529
2021-01-07 $66.89 $67.56 $63.84 $63.97 $62.24 2,758,375
2021-01-06 $62.91 $67.63 $62.91 $66.97 $65.16 3,442,480
2021-01-05 $60.66 $62.55 $60.66 $61.88 $60.21 1,660,720
2021-01-04 $62.23 $62.54 $60.37 $60.88 $59.24 1,572,207
2020-12-31 $61.71 $62.53 $61.36 $62.37 $60.69 978,662
2020-12-30 $62.10 $62.65 $61.72 $61.89 $60.22 666,256
2020-12-29 $62.46 $62.64 $61.69 $62.05 $60.37 803,437
2020-12-28 $61.80 $63.21 $61.54 $62.38 $60.70 1,254,710
2020-12-24 $61.33 $61.43 $60.76 $61.30 $59.64 346,004
2020-12-23 $59.93 $62.01 $59.89 $61.28 $59.62 1,668,443
2020-12-22 $60.74 $61.07 $59.47 $59.79 $58.18 2,542,075
2020-12-21 $60.79 $60.90 $59.05 $60.54 $58.90 2,379,338
2020-12-18 $62.43 $62.88 $61.25 $61.62 $59.96 3,142,677
2020-12-17 $65.09 $65.35 $63.13 $63.31 $60.96 1,918,787
2020-12-16 $64.04 $64.98 $63.84 $64.74 $62.33 1,832,313
2020-12-15 $64.47 $64.64 $63.28 $64.34 $61.95 1,704,600
2020-12-14 $64.82 $64.98 $63.57 $63.58 $61.22 2,026,343
2020-12-11 $63.55 $65.26 $63.53 $64.59 $62.19 1,488,856
2020-12-10 $63.88 $64.38 $63.40 $63.96 $61.58 1,516,286
2020-12-09 $64.86 $65.23 $64.05 $64.36 $61.97 1,749,493
2020-12-08 $63.77 $64.70 $63.68 $64.65 $62.25 1,593,018
2020-12-07 $64.57 $64.88 $64.00 $64.30 $61.91 2,142,417
2020-12-04 $65.30 $65.80 $64.74 $64.99 $62.57 1,997,203
2020-12-03 $64.22 $65.48 $63.85 $65.06 $62.64 2,173,593
2020-12-02 $63.42 $64.19 $63.15 $63.67 $61.30 2,093,028
2020-12-01 $63.89 $64.82 $62.85 $63.37 $61.01 2,227,761
2020-11-30 $63.00 $63.95 $62.56 $63.00 $60.66 4,237,923
2020-11-27 $63.64 $64.27 $62.98 $63.00 $60.66 1,525,550
2020-11-25 $63.43 $64.55 $63.35 $64.17 $61.78 2,841,478
2020-11-24 $62.17 $65.12 $62.00 $64.44 $62.04 4,225,266
2020-11-23 $60.27 $61.47 $59.61 $61.10 $58.83 1,679,707
2020-11-20 $59.07 $59.82 $58.84 $59.65 $57.43 1,693,597
2020-11-19 $59.30 $59.54 $58.12 $59.39 $57.18 1,684,746
2020-11-18 $61.61 $61.73 $59.68 $59.70 $57.48 2,971,743
2020-11-17 $61.00 $62.31 $60.72 $61.84 $59.54 2,070,819
2020-11-16 $60.74 $61.96 $59.95 $61.88 $59.58 3,680,243
2020-11-13 $56.73 $58.41 $56.65 $58.36 $56.19 2,410,076
2020-11-12 $56.45 $57.23 $55.77 $56.23 $54.14 5,381,693
2020-11-11 $57.16 $57.79 $56.33 $57.23 $55.10 4,448,403
2020-11-10 $56.18 $57.42 $55.61 $57.00 $54.88 5,467,895
2020-11-09 $52.56 $56.91 $52.46 $55.49 $53.43 6,214,862
2020-11-06 $49.24 $49.67 $48.05 $48.36 $46.56 2,120,752
2020-11-05 $48.36 $49.98 $48.04 $49.32 $47.49 2,040,718
2020-11-04 $49.77 $49.77 $47.62 $47.84 $46.06 3,756,105
2020-11-03 $49.60 $50.95 $49.29 $50.05 $48.19 3,219,487
2020-11-02 $47.96 $49.21 $47.66 $48.72 $46.91 2,848,491
2020-10-30 $45.75 $47.40 $45.69 $47.20 $45.45 3,068,152
2020-10-29 $45.73 $46.39 $44.50 $45.80 $44.10 4,168,382
2020-10-28 $48.10 $48.60 $45.96 $46.09 $44.38 3,626,715
2020-10-27 $53.00 $53.00 $48.48 $48.82 $47.01 6,550,359
2020-10-26 $52.30 $52.33 $50.87 $51.24 $49.34 2,665,157
2020-10-23 $52.23 $52.78 $51.82 $52.72 $50.76 2,293,874
2020-10-22 $51.80 $52.00 $50.73 $51.58 $49.66 2,140,969
2020-10-21 $51.29 $52.16 $50.56 $51.50 $49.59 2,136,419
2020-10-20 $51.45 $51.56 $50.82 $51.15 $49.25 1,464,610
2020-10-19 $52.57 $52.61 $50.66 $50.84 $48.95 1,563,740
2020-10-16 $52.73 $52.91 $51.68 $52.48 $50.53 1,749,322
2020-10-15 $52.11 $53.03 $50.94 $52.79 $50.83 1,850,421
2020-10-14 $52.53 $53.56 $52.53 $53.18 $51.20 2,158,909
2020-10-13 $53.56 $53.89 $52.71 $52.86 $50.90 2,054,653
2020-10-12 $53.21 $53.83 $52.83 $53.45 $51.46 2,570,680
2020-10-09 $53.52 $53.75 $52.38 $52.47 $50.52 2,161,051
2020-10-08 $52.73 $53.21 $52.49 $53.15 $51.17 1,941,138
2020-10-07 $51.71 $52.51 $51.49 $52.15 $50.21 1,518,607
2020-10-06 $52.18 $52.75 $51.04 $51.22 $49.32 1,750,320
2020-10-05 $51.75 $52.45 $51.14 $51.70 $49.78 1,725,958
2020-10-02 $48.97 $51.60 $48.81 $51.33 $49.42 1,653,624
2020-10-01 $49.65 $49.91 $49.04 $49.57 $47.73 1,618,226
2020-09-30 $49.18 $49.98 $48.93 $49.50 $47.66 1,842,475
2020-09-29 $49.53 $49.93 $48.53 $48.85 $47.03 1,470,692
2020-09-28 $49.92 $50.29 $49.41 $49.64 $47.80 1,692,124
2020-09-25 $48.49 $49.25 $48.14 $49.15 $47.32 1,422,874
2020-09-24 $48.82 $49.57 $48.00 $48.90 $47.08 1,381,178
2020-09-23 $49.83 $50.79 $48.70 $48.81 $47.00 2,032,156
2020-09-22 $49.33 $50.04 $49.09 $49.71 $47.86 1,791,690
2020-09-21 $50.59 $50.85 $48.93 $49.25 $47.42 3,091,279
2020-09-18 $52.58 $53.38 $51.42 $51.55 $49.63 3,107,106
2020-09-17 $53.27 $54.17 $52.95 $53.59 $50.96 1,799,430
2020-09-16 $54.07 $55.18 $53.65 $53.92 $51.27 2,187,653
2020-09-15 $53.87 $54.76 $53.14 $53.71 $51.07 1,927,506
2020-09-14 $52.90 $54.56 $52.54 $53.83 $51.18 1,594,930
2020-09-11 $51.84 $52.55 $51.51 $52.32 $49.75 1,517,495
2020-09-10 $53.01 $53.62 $51.58 $51.80 $49.25 1,729,122
2020-09-09 $53.74 $54.17 $52.98 $53.00 $50.39 1,387,721
2020-09-08 $53.97 $54.34 $53.34 $53.83 $51.18 1,728,461
2020-09-04 $54.56 $55.31 $53.75 $54.08 $51.42 1,320,725
2020-09-03 $54.54 $55.95 $53.64 $54.29 $51.62 1,939,312
2020-09-02 $52.93 $54.29 $52.76 $53.93 $51.28 1,719,575
2020-09-01 $53.72 $53.85 $52.99 $53.02 $50.41 1,676,941
2020-08-31 $55.05 $55.27 $54.01 $54.09 $51.43 1,704,828
2020-08-28 $54.98 $55.26 $54.28 $55.11 $52.40 1,051,860
2020-08-27 $54.07 $55.62 $54.07 $54.96 $52.26 1,839,297
2020-08-26 $53.57 $54.00 $52.82 $53.66 $51.02 1,562,089
2020-08-25 $54.50 $54.98 $53.21 $53.80 $51.16 1,083,371
2020-08-24 $52.71 $54.71 $52.35 $54.49 $51.81 1,712,236
2020-08-21 $52.78 $52.98 $51.90 $52.55 $49.97 1,960,524
2020-08-20 $53.42 $53.63 $52.83 $52.86 $50.26 1,251,469
2020-08-19 $54.03 $54.73 $53.53 $53.73 $51.09 1,076,142
2020-08-18 $53.82 $54.62 $53.50 $54.12 $51.46 1,499,195
2020-08-17 $54.70 $54.96 $53.51 $53.83 $51.18 1,962,708
2020-08-14 $53.94 $55.37 $53.94 $54.85 $52.15 1,118,355
2020-08-13 $53.64 $54.71 $53.37 $54.32 $51.65 1,256,677
2020-08-12 $56.11 $56.31 $54.08 $54.15 $51.49 1,753,010
2020-08-11 $55.87 $57.37 $55.60 $55.74 $53.00 1,690,072
2020-08-10 $53.46 $55.26 $53.33 $55.01 $52.31 2,002,519
2020-08-07 $53.17 $53.30 $52.46 $53.27 $50.65 1,817,524
2020-08-06 $52.50 $53.95 $52.43 $53.68 $51.04 2,069,205
2020-08-05 $53.62 $53.88 $52.55 $52.70 $50.11 2,431,246
2020-08-04 $53.45 $54.07 $52.97 $53.14 $50.53 1,988,006
2020-08-03 $53.84 $54.58 $53.20 $53.70 $51.06 2,273,034
2020-07-31 $52.92 $53.80 $52.23 $53.73 $51.09 3,417,014
2020-07-30 $53.39 $53.65 $52.39 $53.26 $50.64 2,506,742
2020-07-29 $54.66 $55.51 $53.75 $54.02 $51.36 5,704,695
2020-07-28 $53.00 $55.26 $52.25 $54.66 $51.97 5,147,802
2020-07-27 $56.12 $57.45 $55.76 $57.01 $54.21 3,765,107
2020-07-24 $56.61 $57.72 $55.65 $56.56 $53.78 2,397,615
2020-07-23 $57.07 $57.73 $55.91 $56.33 $53.56 2,647,338
2020-07-22 $54.37 $55.29 $54.13 $54.98 $52.28 1,411,990
2020-07-21 $54.14 $55.42 $54.01 $54.50 $51.82 1,283,125
2020-07-20 $55.22 $55.22 $53.05 $53.97 $51.32 1,712,093
2020-07-17 $56.23 $56.31 $55.03 $55.69 $52.95 1,517,594
2020-07-16 $56.02 $56.98 $55.43 $56.25 $53.48 1,352,877
2020-07-15 $56.00 $56.62 $55.30 $56.23 $53.47 1,740,092
2020-07-14 $54.31 $55.27 $53.82 $54.86 $52.16 1,429,192
2020-07-13 $54.27 $55.46 $54.07 $54.53 $51.85 1,953,376
2020-07-10 $51.68 $54.32 $51.53 $53.82 $51.17 1,708,291
2020-07-09 $53.44 $53.59 $50.87 $51.66 $49.12 2,627,828
2020-07-08 $55.46 $55.49 $53.11 $53.60 $50.97 3,267,139
2020-07-07 $54.65 $55.72 $54.12 $55.71 $52.97 2,533,568
2020-07-06 $55.62 $55.93 $54.60 $55.26 $52.54 1,539,978
2020-07-02 $55.51 $55.94 $54.36 $54.61 $51.93 1,689,110
2020-07-01 $54.46 $56.00 $54.20 $54.54 $51.86 2,206,832
2020-06-30 $54.27 $55.05 $53.89 $54.60 $51.92 2,381,376
2020-06-29 $53.21 $55.28 $53.13 $54.29 $51.62 2,923,963
2020-06-26 $52.52 $52.93 $51.25 $52.78 $50.19 4,731,097
2020-06-25 $52.02 $53.20 $51.07 $52.80 $50.20 3,319,223
2020-06-24 $53.37 $53.64 $52.01 $52.45 $49.87 2,753,127
2020-06-23 $53.55 $54.70 $53.03 $54.10 $51.44 3,605,434
2020-06-22 $53.02 $53.37 $51.77 $52.76 $50.17 2,868,079
2020-06-19 $56.57 $56.97 $53.33 $53.33 $50.71 9,272,731
2020-06-18 $54.45 $55.71 $54.20 $55.42 $52.70 2,130,829
2020-06-17 $56.26 $56.60 $55.19 $55.39 $52.67 1,693,731
2020-06-16 $58.10 $58.95 $55.87 $56.36 $53.59 2,340,825
2020-06-15 $53.42 $56.90 $53.36 $56.32 $53.55 3,217,395
2020-06-12 $56.15 $57.17 $53.87 $55.03 $52.32 2,353,625
2020-06-11 $55.17 $55.96 $54.02 $54.45 $51.77 2,879,832
2020-06-10 $60.12 $60.12 $57.32 $58.12 $54.61 2,510,226
2020-06-09 $62.78 $62.98 $60.24 $60.34 $56.70 2,670,376
2020-06-08 $61.38 $64.00 $61.38 $63.90 $60.04 3,272,923
2020-06-05 $59.90 $62.87 $59.90 $60.78 $57.11 4,737,426
2020-06-04 $56.68 $57.91 $55.42 $57.86 $54.37 2,883,499
2020-06-03 $56.36 $57.40 $55.66 $57.13 $53.68 2,904,100
2020-06-02 $56.20 $56.29 $55.02 $55.26 $51.92 2,492,807
2020-06-01 $54.89 $56.41 $54.89 $55.58 $52.22 2,154,999
2020-05-29 $54.51 $54.95 $53.15 $54.79 $51.48 3,461,839
2020-05-28 $57.64 $57.81 $55.04 $55.17 $51.84 2,083,766
2020-05-27 $55.67 $58.05 $55.50 $57.81 $54.32 3,861,678
2020-05-26 $53.64 $54.53 $53.23 $54.09 $50.82 3,991,468
2020-05-22 $51.86 $52.66 $51.19 $51.78 $48.65 2,026,766
2020-05-21 $52.34 $53.27 $51.76 $51.86 $48.73 2,300,340
2020-05-20 $52.83 $53.50 $52.28 $52.44 $49.27 2,002,118
2020-05-19 $52.92 $53.38 $51.65 $52.29 $49.13 2,297,301
2020-05-18 $53.24 $53.98 $53.00 $53.17 $49.96 1,965,076
2020-05-15 $49.71 $51.29 $49.07 $50.90 $47.83 4,187,626
2020-05-14 $48.39 $50.41 $46.63 $50.24 $47.21 3,047,570
2020-05-13 $51.39 $51.54 $48.47 $49.06 $46.10 2,630,202
2020-05-12 $53.76 $54.21 $51.85 $51.86 $48.73 1,619,051
2020-05-11 $54.68 $54.68 $52.48 $53.60 $50.36 1,937,653
2020-05-08 $54.78 $55.43 $54.32 $55.11 $51.78 1,833,888
2020-05-07 $54.95 $55.67 $53.38 $53.63 $50.39 2,703,311
2020-05-06 $54.50 $54.76 $53.32 $54.34 $51.06 1,721,811
2020-05-05 $54.85 $55.34 $54.06 $54.22 $50.95 2,329,998
2020-05-04 $54.85 $54.90 $52.96 $54.27 $50.99 2,753,861
2020-05-01 $56.02 $56.32 $55.01 $55.89 $52.52 2,367,772
2020-04-30 $59.68 $60.05 $56.89 $57.03 $53.59 3,186,456
2020-04-29 $57.83 $62.57 $57.83 $61.36 $57.66 6,059,645
2020-04-28 $54.50 $56.98 $54.04 $56.50 $53.09 3,392,585
2020-04-27 $52.56 $54.77 $52.56 $54.34 $51.06 3,014,620
2020-04-24 $51.74 $52.37 $51.22 $52.03 $48.89 1,593,598
2020-04-23 $50.96 $53.38 $50.80 $51.49 $48.38 1,897,722
2020-04-22 $52.41 $52.68 $50.47 $50.69 $47.63 2,179,510
2020-04-21 $52.12 $53.03 $50.84 $51.34 $48.24 2,785,638
2020-04-20 $53.40 $55.38 $52.08 $53.92 $50.66 2,649,715
2020-04-17 $54.72 $56.31 $53.62 $54.57 $51.28 2,450,703
2020-04-16 $52.36 $53.30 $49.58 $53.02 $49.82 3,334,927
2020-04-15 $53.95 $54.34 $50.78 $51.96 $48.82 3,606,493
2020-04-14 $56.96 $57.02 $55.47 $55.59 $52.23 1,997,807
2020-04-13 $56.37 $56.53 $53.94 $55.75 $52.38 2,116,009
2020-04-09 $55.60 $57.66 $55.45 $56.80 $53.37 2,532,358
2020-04-08 $54.44 $55.15 $52.90 $54.67 $51.37 2,470,627
2020-04-07 $56.45 $56.75 $54.19 $54.26 $50.98 2,827,194
2020-04-06 $51.82 $54.05 $51.09 $53.70 $50.46 2,223,692
2020-04-03 $51.80 $53.27 $49.48 $49.59 $46.60 2,310,619
2020-04-02 $51.13 $54.10 $50.18 $52.11 $48.96 2,678,711
2020-04-01 $52.29 $53.19 $50.81 $51.67 $48.55 3,258,626
2020-03-31 $55.09 $56.20 $54.04 $54.90 $51.59 2,484,907
2020-03-30 $51.49 $55.50 $50.56 $54.92 $51.60 3,251,622
2020-03-27 $54.25 $55.92 $51.25 $51.98 $48.84 3,339,848
2020-03-26 $52.79 $56.59 $52.49 $56.35 $52.95 3,272,037
2020-03-25 $51.62 $56.68 $49.71 $52.16 $49.01 5,590,143
2020-03-24 $51.65 $52.34 $49.60 $51.48 $48.37 3,357,624
2020-03-23 $48.79 $50.46 $46.37 $48.30 $45.38 3,214,824
2020-03-20 $55.52 $55.58 $48.38 $49.51 $46.52 3,724,197
2020-03-19 $55.25 $58.55 $54.52 $54.84 $51.53 2,884,204
2020-03-18 $55.79 $56.44 $51.34 $56.03 $52.65 3,439,818
2020-03-17 $58.45 $59.89 $52.50 $59.51 $55.92 4,066,436
2020-03-16 $56.87 $60.74 $52.84 $57.23 $53.77 4,404,870
2020-03-13 $59.38 $62.94 $55.39 $62.91 $59.11 3,989,165
2020-03-12 $58.68 $59.60 $55.35 $56.55 $53.14 3,114,150
2020-03-11 $62.45 $62.88 $60.97 $62.22 $58.46 2,809,894
2020-03-10 $62.02 $64.23 $59.43 $64.18 $60.31 2,865,852
2020-03-09 $62.61 $62.62 $60.25 $60.37 $56.73 3,560,810
2020-03-06 $66.21 $67.53 $64.77 $65.82 $61.19 4,352,409
2020-03-05 $69.06 $69.28 $67.67 $68.12 $63.33 3,066,536
2020-03-04 $70.15 $71.11 $69.37 $70.98 $65.98 2,718,395
2020-03-03 $70.12 $71.74 $68.21 $69.19 $64.32 2,445,489
2020-03-02 $69.41 $70.47 $67.55 $70.36 $65.41 3,538,401
2020-02-28 $67.99 $69.71 $67.06 $69.28 $64.40 4,338,664
2020-02-27 $70.73 $72.01 $69.49 $69.52 $64.63 4,206,856
2020-02-26 $74.08 $75.12 $72.41 $72.41 $67.31 3,233,176
2020-02-25 $76.35 $76.44 $73.49 $74.02 $68.81 2,596,929
2020-02-24 $76.85 $76.90 $75.39 $76.24 $70.87 1,946,717
2020-02-21 $78.38 $78.57 $77.47 $78.27 $72.76 2,300,314
2020-02-20 $78.49 $78.99 $77.86 $78.78 $73.24 1,405,016
2020-02-19 $78.77 $79.07 $78.49 $78.62 $73.09 1,356,000
2020-02-18 $78.12 $78.73 $78.11 $78.61 $73.08 1,902,497
2020-02-14 $79.75 $79.75 $77.57 $78.14 $72.64 1,551,926
2020-02-13 $78.53 $80.02 $78.53 $79.53 $73.93 2,695,387
2020-02-12 $78.00 $79.29 $77.45 $78.85 $73.30 2,650,768
2020-02-11 $79.49 $80.25 $76.63 $77.28 $71.84 3,727,754
2020-02-10 $75.68 $77.01 $75.65 $77.00 $71.58 3,172,428
2020-02-07 $76.23 $76.45 $74.96 $75.74 $70.41 1,867,333
2020-02-06 $78.31 $78.94 $76.57 $76.59 $71.20 1,352,830
2020-02-05 $77.35 $78.29 $77.21 $77.77 $72.30 1,801,462
2020-02-04 $76.47 $77.13 $76.22 $76.73 $71.33 2,085,967
2020-02-03 $75.65 $76.82 $75.41 $75.64 $70.32 1,944,032
2020-01-31 $76.09 $76.36 $75.05 $75.31 $70.01 3,829,181
2020-01-30 $75.68 $76.11 $74.84 $75.99 $70.64 2,364,163
2020-01-29 $76.91 $77.00 $76.10 $76.21 $70.85 1,318,485
2020-01-28 $77.37 $77.58 $76.55 $76.76 $71.36 2,490,274
2020-01-27 $76.59 $77.42 $76.07 $76.87 $71.46 2,306,815
2020-01-24 $78.85 $78.85 $77.58 $77.70 $72.23 1,714,990
2020-01-23 $79.07 $79.19 $77.81 $78.75 $73.21 1,586,967
2020-01-22 $80.35 $80.46 $79.22 $79.47 $73.88 1,806,497
2020-01-21 $80.41 $81.00 $80.14 $80.27 $74.62 2,218,956
2020-01-17 $79.82 $80.74 $79.56 $80.49 $74.82 2,673,127
2020-01-16 $79.73 $79.89 $79.38 $79.70 $74.09 1,572,102
2020-01-15 $79.58 $79.96 $79.32 $79.46 $73.87 1,181,542
2020-01-14 $79.44 $79.83 $79.28 $79.63 $74.03 1,521,201
2020-01-13 $79.27 $79.68 $78.81 $79.68 $74.07 1,622,486
2020-01-10 $79.75 $80.09 $79.18 $79.25 $73.67 1,278,648
2020-01-09 $79.50 $80.02 $79.39 $79.75 $74.14 1,838,683
2020-01-08 $79.35 $79.95 $79.25 $79.32 $73.74 1,737,407
2020-01-07 $79.80 $80.04 $78.97 $79.11 $73.54 1,598,272
2020-01-06 $79.39 $79.67 $78.96 $79.53 $73.93 1,436,602
2020-01-03 $79.00 $80.01 $78.88 $79.93 $74.30 1,018,271
2020-01-02 $81.15 $81.17 $78.96 $79.87 $74.25 1,951,390
2019-12-31 $80.66 $81.02 $80.50 $81.02 $75.32 1,148,725
2019-12-30 $81.23 $81.31 $80.71 $80.91 $75.22 767,077
2019-12-27 $81.20 $81.34 $80.79 $80.84 $75.15 674,308
2019-12-26 $80.78 $81.01 $80.63 $80.90 $75.21 665,094
2019-12-24 $80.83 $81.10 $80.52 $80.84 $75.15 325,081
2019-12-23 $80.86 $81.06 $80.35 $80.71 $75.03 1,108,736
2019-12-20 $80.11 $81.47 $79.89 $80.83 $75.14 2,851,090
2019-12-19 $79.44 $79.76 $79.20 $79.61 $74.01 1,834,661
2019-12-18 $81.00 $81.19 $79.84 $79.88 $73.66 1,800,122
2019-12-17 $81.40 $81.54 $80.76 $81.01 $74.70 1,682,713
2019-12-16 $82.44 $82.69 $81.11 $81.77 $75.40 1,460,949
2019-12-13 $82.34 $82.73 $81.81 $82.04 $75.65 1,352,648
2019-12-12 $81.00 $82.32 $80.58 $82.23 $75.82 1,205,693
2019-12-11 $80.79 $81.39 $80.19 $80.84 $74.54 1,685,256
2019-12-10 $80.05 $80.81 $79.51 $80.39 $74.13 1,479,131
2019-12-09 $79.76 $80.30 $79.56 $80.06 $73.82 1,439,463
2019-12-06 $80.03 $80.12 $79.71 $79.95 $73.72 1,255,684
2019-12-05 $78.76 $79.45 $78.54 $79.30 $73.12 1,041,726
2019-12-04 $78.36 $79.13 $78.07 $78.64 $72.51 1,187,242
2019-12-03 $78.73 $78.75 $77.20 $78.38 $72.27 988,841
2019-12-02 $79.50 $79.82 $79.00 $79.37 $73.19 1,468,022
2019-11-29 $80.00 $80.09 $79.46 $79.48 $73.29 984,020
2019-11-27 $79.96 $80.21 $79.45 $79.95 $73.72 1,218,580
2019-11-26 $79.18 $79.34 $78.60 $79.27 $73.09 1,314,547
2019-11-25 $78.33 $79.04 $78.06 $78.91 $72.76 1,282,691
2019-11-22 $78.27 $78.49 $77.80 $77.95 $71.88 901,617
2019-11-21 $77.49 $78.21 $77.00 $77.95 $71.88 1,119,063
2019-11-20 $78.23 $78.60 $77.37 $77.50 $71.46 1,518,615
2019-11-19 $78.67 $78.79 $78.13 $78.67 $72.54 1,143,384
2019-11-18 $78.58 $78.58 $77.07 $78.24 $72.14 1,709,132
2019-11-15 $79.07 $79.15 $78.17 $78.79 $72.65 3,631,932
2019-11-14 $77.82 $78.75 $77.81 $78.56 $72.44 1,380,365
2019-11-13 $79.08 $79.08 $77.92 $77.99 $71.91 1,783,740
2019-11-12 $78.95 $79.44 $78.42 $79.09 $72.93 1,345,628
2019-11-11 $80.02 $80.19 $78.76 $79.11 $72.95 1,456,990
2019-11-08 $80.40 $80.84 $80.07 $80.77 $74.48 1,572,233
2019-11-07 $79.19 $80.46 $79.08 $80.27 $74.02 1,859,838
2019-11-06 $79.03 $79.11 $78.42 $78.71 $72.58 1,316,616
2019-11-05 $77.11 $79.04 $76.82 $79.00 $72.85 1,831,809
2019-11-04 $77.20 $77.46 $76.42 $76.74 $70.76 1,163,132
2019-11-01 $77.42 $77.63 $76.81 $77.05 $71.05 1,314,007
2019-10-31 $77.43 $77.51 $76.13 $77.19 $71.18 1,219,377
2019-10-30 $76.96 $77.38 $76.26 $77.36 $71.33 1,144,938
2019-10-29 $77.11 $77.70 $76.86 $77.19 $71.18 1,073,612
2019-10-28 $76.99 $77.72 $76.85 $77.00 $71.00 1,095,843
2019-10-25 $76.61 $77.45 $76.37 $76.82 $70.83 1,119,291
2019-10-24 $76.77 $76.87 $74.93 $76.49 $70.53 1,658,887
2019-10-23 $76.52 $77.01 $76.29 $76.72 $70.74 1,402,227
2019-10-22 $75.38 $76.77 $75.15 $76.47 $70.51 2,006,937
2019-10-21 $75.55 $75.80 $75.17 $75.38 $69.51 1,278,420
2019-10-18 $75.57 $75.78 $74.91 $75.38 $69.51 1,877,826
2019-10-17 $76.08 $76.32 $75.16 $76.03 $70.11 1,241,800
2019-10-16 $75.43 $75.95 $74.30 $75.52 $69.64 2,224,583
2019-10-15 $74.69 $76.12 $74.08 $75.70 $69.80 3,078,560
2019-10-14 $74.77 $75.93 $74.68 $75.16 $69.30 3,105,632
2019-10-11 $73.52 $75.31 $73.27 $74.65 $68.83 2,213,414
2019-10-10 $74.70 $75.93 $72.54 $73.17 $67.47 3,763,085
2019-10-09 $75.21 $75.86 $74.75 $74.80 $68.97 1,950,116
2019-10-08 $76.47 $76.50 $74.89 $74.97 $69.13 1,902,387
2019-10-07 $77.09 $78.00 $76.94 $77.00 $71.00 1,467,112
2019-10-04 $76.74 $77.68 $76.65 $77.02 $71.02 1,394,295
2019-10-03 $77.07 $77.19 $75.67 $75.98 $70.06 2,139,460
2019-10-02 $77.43 $77.62 $76.28 $77.17 $71.16 1,886,919
2019-10-01 $78.75 $79.55 $78.07 $78.13 $72.04 1,293,416
2019-09-30 $77.89 $79.11 $77.89 $78.30 $72.20 1,311,959
2019-09-27 $77.12 $77.82 $76.98 $77.78 $71.72 1,286,220
2019-09-26 $78.44 $78.89 $76.69 $76.88 $70.89 1,613,405
2019-09-25 $78.68 $79.21 $78.23 $78.52 $72.40 1,363,378
2019-09-24 $78.10 $79.22 $77.75 $78.70 $72.57 2,073,858
2019-09-23 $77.78 $78.08 $77.53 $77.73 $71.67 1,562,334
2019-09-20 $78.62 $78.65 $77.47 $77.87 $71.80 2,449,273
2019-09-19 $79.02 $79.02 $78.19 $78.50 $72.38 1,207,666
2019-09-18 $79.17 $79.56 $78.56 $79.25 $72.48 1,690,994
2019-09-17 $78.86 $79.33 $77.98 $79.19 $72.42 1,594,858
2019-09-16 $79.58 $79.76 $78.90 $78.97 $72.22 1,304,951
2019-09-13 $80.97 $81.93 $79.16 $80.13 $73.28 3,525,311
2019-09-12 $82.01 $82.05 $80.22 $80.81 $73.90 1,584,166
2019-09-11 $82.27 $82.63 $80.73 $81.99 $74.98 2,005,356
2019-09-10 $78.53 $82.06 $78.14 $82.06 $75.05 2,893,151
2019-09-09 $77.98 $78.60 $77.54 $78.47 $71.76 1,121,129
2019-09-06 $78.22 $78.81 $77.51 $77.54 $70.91 1,538,989
2019-09-05 $77.16 $78.35 $77.11 $77.94 $71.28 1,300,834
2019-09-04 $76.06 $76.81 $75.98 $76.63 $70.08 1,253,106
2019-09-03 $75.47 $75.99 $74.98 $75.30 $68.86 1,535,273
2019-08-30 $76.08 $76.33 $75.77 $76.06 $69.56 1,916,854
2019-08-29 $76.26 $76.39 $75.48 $75.56 $69.10 1,413,821
2019-08-28 $75.12 $75.75 $74.63 $75.60 $69.14 992,553
2019-08-27 $76.68 $76.71 $75.04 $75.40 $68.95 1,507,130
2019-08-26 $76.03 $76.45 $75.78 $76.10 $69.59 1,176,147
2019-08-23 $77.10 $77.52 $75.09 $75.37 $68.93 1,382,335
2019-08-22 $77.55 $78.01 $77.03 $77.36 $70.75 983,111
2019-08-21 $77.97 $78.00 $77.13 $77.29 $70.68 1,067,882
2019-08-20 $77.81 $78.07 $76.74 $77.45 $70.83 1,361,296
2019-08-19 $78.20 $78.72 $77.69 $78.06 $71.39 1,859,844
2019-08-16 $76.18 $77.46 $75.98 $77.10 $70.51 1,496,966
2019-08-15 $76.16 $76.53 $75.51 $75.70 $69.23 1,288,917
2019-08-14 $77.53 $77.81 $75.82 $75.98 $69.48 1,400,223
2019-08-13 $77.62 $79.44 $77.40 $78.61 $71.89 1,123,683
2019-08-12 $78.24 $78.71 $77.46 $77.86 $71.20 871,200
2019-08-09 $78.87 $79.26 $78.21 $78.55 $71.84 1,228,992
2019-08-08 $77.57 $79.05 $77.39 $78.81 $72.07 1,889,152
2019-08-07 $76.39 $76.86 $75.44 $76.74 $70.18 1,760,276
2019-08-06 $77.09 $77.62 $76.33 $77.08 $70.49 1,628,326
2019-08-05 $77.64 $77.98 $76.13 $76.79 $70.23 1,490,871
2019-08-02 $78.77 $78.95 $78.06 $78.57 $71.85 1,482,164
2019-08-01 $80.30 $80.89 $78.88 $79.25 $72.48 1,598,812
2019-07-31 $80.99 $81.57 $79.67 $80.22 $73.36 1,356,855
2019-07-30 $81.12 $81.53 $80.68 $81.08 $74.15 825,015
2019-07-29 $81.83 $81.83 $80.98 $81.61 $74.63 906,045
2019-07-26 $81.70 $82.11 $81.48 $81.69 $74.71 1,047,949
2019-07-25 $80.85 $81.68 $80.61 $81.52 $74.55 1,033,627
2019-07-24 $80.33 $80.91 $79.68 $80.70 $73.80 1,722,263
2019-07-23 $80.03 $80.21 $79.03 $80.05 $73.21 1,927,004
2019-07-22 $79.90 $80.92 $79.87 $80.30 $73.44 2,609,085
2019-07-19 $81.05 $81.07 $79.75 $79.76 $72.94 3,460,127
2019-07-18 $80.98 $81.63 $79.92 $81.35 $74.40 3,386,795
2019-07-17 $83.88 $83.96 $80.02 $81.57 $74.60 3,315,798
2019-07-16 $84.07 $85.05 $84.00 $84.02 $76.84 3,806,487
2019-07-15 $83.94 $84.53 $83.39 $83.99 $76.81 4,160,354
2019-07-12 $83.87 $84.75 $83.65 $84.69 $77.45 1,183,283
2019-07-11 $84.04 $84.04 $82.95 $83.65 $76.50 2,244,311
2019-07-10 $84.25 $84.65 $83.57 $83.77 $76.61 1,350,422
2019-07-09 $84.20 $84.48 $83.76 $84.25 $77.05 2,800,761
2019-07-08 $84.65 $84.83 $83.96 $84.24 $77.04 1,416,610
2019-07-05 $84.37 $84.77 $83.45 $84.75 $77.51 1,127,808
2019-07-03 $83.89 $84.89 $83.65 $84.77 $77.52 1,057,866
2019-07-02 $83.35 $83.77 $82.87 $83.74 $76.58 1,482,432
2019-07-01 $82.74 $83.58 $82.45 $83.55 $76.41 1,620,323
2019-06-28 $81.19 $82.14 $80.99 $81.95 $74.94 2,118,863
2019-06-27 $80.98 $81.18 $80.58 $81.00 $74.08 1,391,025
2019-06-26 $80.42 $81.34 $80.32 $80.99 $74.07 2,045,574
2019-06-25 $81.17 $81.41 $80.26 $80.29 $73.43 2,874,230
2019-06-24 $81.37 $81.62 $80.41 $81.44 $74.48 2,163,600
2019-06-21 $80.62 $81.48 $80.05 $81.39 $74.43 3,188,161
2019-06-20 $81.40 $81.56 $79.17 $80.73 $73.83 2,056,141
2019-06-19 $80.57 $81.08 $80.50 $80.92 $74.00 1,909,103
2019-06-18 $80.26 $80.93 $80.05 $80.14 $73.29 2,267,072
2019-06-17 $79.34 $80.24 $79.08 $79.80 $72.98 1,217,347
2019-06-14 $80.27 $80.31 $79.30 $79.36 $72.58 1,475,822
2019-06-13 $79.56 $80.36 $79.46 $80.18 $73.33 2,629,135
2019-06-12 $79.42 $80.21 $79.36 $79.80 $72.39 2,559,600
2019-06-11 $78.84 $79.55 $78.63 $79.21 $71.86 1,506,872
2019-06-10 $79.71 $80.16 $78.19 $78.59 $71.29 2,435,282
2019-06-07 $79.00 $79.93 $79.00 $79.31 $71.95 1,981,017
2019-06-06 $78.45 $78.74 $77.86 $78.53 $71.24 1,707,645
2019-06-05 $78.48 $78.70 $77.93 $78.26 $70.99 1,352,734
2019-06-04 $78.38 $78.52 $76.99 $78.03 $70.79 2,151,775
2019-06-03 $77.42 $77.99 $76.72 $77.32 $70.14 1,957,719
2019-05-31 $77.13 $77.69 $76.90 $77.36 $70.18 1,928,617
2019-05-30 $77.55 $78.31 $77.39 $77.54 $70.34 1,250,556
2019-05-29 $78.03 $78.51 $77.07 $77.50 $70.31 1,689,237
2019-05-28 $78.90 $79.31 $78.21 $78.40 $71.12 2,014,176
2019-05-24 $79.73 $79.92 $78.77 $78.81 $71.49 1,170,616
2019-05-23 $79.03 $79.25 $76.99 $79.19 $71.84 2,290,738
2019-05-22 $80.01 $80.04 $79.69 $79.78 $72.37 1,001,851
2019-05-21 $79.69 $80.33 $79.31 $80.08 $72.65 1,136,220
2019-05-20 $79.20 $79.80 $78.91 $79.30 $71.94 1,248,888
2019-05-17 $78.29 $79.91 $78.05 $79.51 $72.13 1,315,378
2019-05-16 $79.30 $80.06 $78.97 $79.04 $71.70 1,502,134
2019-05-15 $79.70 $80.97 $78.07 $79.15 $71.80 1,556,614
2019-05-14 $78.70 $79.43 $78.26 $78.73 $71.42 1,140,151
2019-05-13 $78.36 $79.00 $77.91 $78.24 $70.98 2,592,771
2019-05-10 $79.28 $79.83 $78.60 $79.55 $72.16 1,633,774
2019-05-09 $79.05 $79.61 $78.41 $79.30 $71.94 1,795,184
2019-05-08 $79.17 $79.76 $78.79 $79.43 $72.06 2,219,723
2019-05-07 $79.42 $79.67 $78.61 $79.11 $71.77 1,668,452
2019-05-06 $79.07 $80.27 $78.94 $80.23 $72.78 1,172,941
2019-05-03 $79.31 $80.57 $79.19 $80.04 $72.61 1,683,947
2019-05-02 $79.16 $79.43 $78.35 $79.16 $71.81 1,723,840
2019-05-01 $79.93 $79.95 $78.86 $78.97 $71.64 1,647,937
2019-04-30 $80.67 $80.67 $79.39 $80.03 $72.60 2,128,143
2019-04-29 $81.49 $82.29 $80.83 $80.84 $73.33 1,486,704
2019-04-26 $80.46 $81.79 $80.18 $81.42 $73.86 1,964,440
2019-04-25 $79.92 $79.99 $78.86 $79.50 $72.12 1,407,389
2019-04-24 $80.48 $80.94 $79.80 $79.96 $72.54 2,249,111
2019-04-23 $81.93 $81.93 $80.20 $80.55 $73.07 2,997,458
2019-04-22 $82.29 $82.47 $81.47 $81.79 $74.20 2,322,022
2019-04-18 $83.89 $84.35 $82.09 $82.30 $74.66 3,979,819
2019-04-17 $82.06 $84.11 $81.52 $83.80 $76.02 3,650,773
2019-04-16 $79.00 $82.32 $78.50 $81.25 $73.71 6,343,253
2019-04-15 $76.56 $77.47 $76.20 $76.90 $69.76 3,292,211
2019-04-12 $75.91 $76.45 $75.55 $76.43 $69.33 1,607,088
2019-04-11 $75.57 $76.54 $75.37 $75.66 $68.64 1,440,581
2019-04-10 $74.98 $75.20 $74.57 $75.19 $68.21 1,319,405
2019-04-09 $74.88 $75.23 $74.62 $74.98 $68.02 1,776,797
2019-04-08 $74.96 $75.37 $74.56 $75.33 $68.34 1,115,960
2019-04-05 $73.95 $75.52 $73.49 $75.16 $68.18 2,302,834
2019-04-04 $73.36 $74.36 $73.36 $73.96 $67.09 1,360,889
2019-04-03 $73.71 $74.09 $73.07 $73.51 $66.69 1,561,823
2019-04-02 $73.93 $74.00 $73.27 $73.54 $66.71 1,475,231
2019-04-01 $73.29 $73.87 $72.95 $73.62 $66.79 1,642,449
2019-03-29 $73.54 $73.59 $72.64 $72.99 $66.21 1,447,401
2019-03-28 $73.06 $73.97 $72.84 $73.26 $66.46 1,193,014
2019-03-27 $72.74 $73.20 $72.10 $72.86 $66.10 1,370,442
2019-03-26 $72.44 $73.10 $72.36 $72.60 $65.86 1,458,964
2019-03-25 $72.78 $73.41 $72.09 $72.24 $65.53 1,215,681
2019-03-22 $74.91 $75.06 $73.02 $73.07 $66.29 1,537,436
2019-03-21 $73.98 $75.23 $73.87 $75.02 $68.06 1,469,937
2019-03-20 $75.70 $75.70 $73.88 $74.30 $67.40 1,524,982
2019-03-19 $74.74 $76.26 $74.56 $75.71 $68.68 1,606,594
2019-03-18 $75.29 $75.68 $74.40 $74.58 $67.66 1,334,142
2019-03-15 $75.85 $75.94 $75.33 $75.47 $68.46 2,119,346
2019-03-14 $75.24 $76.01 $74.93 $75.64 $68.62 2,108,090
2019-03-13 $75.41 $75.87 $74.89 $75.09 $68.12 2,240,842
2019-03-12 $75.65 $75.99 $75.16 $75.25 $68.26 1,523,041
2019-03-11 $74.12 $75.51 $73.75 $75.51 $68.50 2,231,548
2019-03-08 $73.42 $73.99 $73.32 $73.98 $67.11 1,713,409
2019-03-07 $75.23 $75.55 $74.34 $74.46 $66.96 1,599,761
2019-03-06 $76.54 $76.82 $74.91 $75.22 $67.64 2,168,210
2019-03-05 $76.50 $76.87 $76.12 $76.41 $68.71 1,270,072
2019-03-04 $77.07 $77.13 $75.75 $76.45 $68.75 1,470,970
2019-03-01 $76.71 $77.53 $76.19 $76.72 $68.99 2,130,338
2019-02-28 $75.56 $75.77 $74.92 $75.70 $68.07 1,836,768
2019-02-27 $75.32 $75.80 $74.72 $75.34 $67.75 1,254,999
2019-02-26 $75.42 $76.00 $74.80 $75.52 $67.91 1,822,277
2019-02-25 $75.92 $76.25 $75.26 $75.34 $67.75 1,715,260
2019-02-22 $75.27 $75.98 $75.15 $75.63 $68.01 1,607,295
2019-02-21 $75.05 $75.85 $74.66 $74.91 $67.36 1,265,815
2019-02-20 $75.00 $75.33 $74.65 $75.05 $67.49 1,734,681
2019-02-19 $74.25 $75.33 $74.25 $74.97 $67.42 1,842,238
2019-02-15 $74.91 $75.25 $74.41 $75.00 $67.44 2,550,879
2019-02-14 $73.50 $75.01 $72.64 $74.28 $66.80 3,182,785
2019-02-13 $74.42 $75.70 $73.10 $73.49 $66.09 3,420,460
2019-02-12 $76.00 $76.03 $71.75 $74.09 $66.63 5,467,148
2019-02-11 $74.65 $75.25 $73.80 $73.88 $66.44 3,549,288
2019-02-08 $74.38 $74.72 $73.72 $74.70 $67.17 2,022,243
2019-02-07 $73.84 $74.64 $72.71 $74.58 $67.07 4,466,152
2019-02-06 $78.10 $78.33 $74.15 $74.46 $66.96 3,201,697
2019-02-05 $77.75 $78.75 $77.40 $78.36 $70.47 1,213,579
2019-02-04 $77.24 $78.13 $76.71 $77.84 $70.00 1,210,928
2019-02-01 $78.10 $78.30 $77.25 $77.60 $69.78 1,299,320
2019-01-31 $77.44 $77.97 $77.29 $77.88 $70.03 1,527,424
2019-01-30 $77.65 $77.87 $76.14 $77.42 $69.62 1,300,690
2019-01-29 $75.95 $77.62 $75.66 $77.49 $69.68 1,742,441
2019-01-28 $76.03 $76.80 $75.74 $76.35 $68.66 1,294,146
2019-01-25 $77.00 $77.43 $76.11 $76.40 $68.70 1,517,555
2019-01-24 $75.19 $76.81 $75.19 $76.69 $68.96 1,654,392
2019-01-23 $74.68 $75.33 $74.29 $75.26 $67.68 1,349,806
2019-01-22 $75.67 $75.80 $73.94 $74.45 $66.95 1,832,072
2019-01-18 $74.94 $76.12 $74.62 $76.00 $68.34 2,149,305
2019-01-17 $74.38 $74.68 $73.75 $74.35 $66.86 1,949,296
2019-01-16 $75.98 $76.02 $74.29 $74.67 $67.15 2,611,356
2019-01-15 $75.82 $76.36 $75.71 $76.11 $68.44 1,177,590
2019-01-14 $75.83 $76.60 $75.57 $75.79 $68.15 1,146,016
2019-01-11 $75.95 $76.68 $75.63 $76.51 $68.80 1,928,008
2019-01-10 $75.26 $76.46 $74.97 $75.95 $68.30 2,050,059
2019-01-09 $74.94 $75.62 $74.69 $75.54 $67.93 1,655,875
2019-01-08 $74.57 $75.53 $74.30 $75.00 $67.44 2,361,472
2019-01-07 $73.25 $74.19 $73.02 $73.76 $66.33 2,430,293
2019-01-04 $72.40 $73.74 $71.96 $73.34 $65.95 1,681,399
2019-01-03 $72.54 $72.84 $71.50 $71.57 $64.36 2,884,804
2019-01-02 $72.59 $73.45 $72.14 $72.71 $65.39 2,175,563
2018-12-31 $72.60 $73.25 $72.31 $73.24 $65.86 1,258,781
2018-12-28 $72.65 $73.02 $71.94 $72.32 $65.03 1,270,575
2018-12-27 $70.92 $72.15 $69.99 $72.15 $64.88 2,061,070
2018-12-26 $69.25 $71.59 $68.58 $71.59 $64.38 1,929,963
2018-12-24 $69.76 $70.31 $69.05 $69.06 $62.10 1,209,208
2018-12-21 $72.21 $73.74 $70.19 $70.23 $63.16 4,978,054
2018-12-20 $73.24 $73.33 $71.33 $72.25 $64.97 2,101,380
2018-12-19 $74.22 $75.50 $73.67 $73.87 $65.88 2,484,987
2018-12-18 $75.45 $75.82 $73.84 $74.39 $66.35 2,278,285
2018-12-17 $75.67 $76.36 $74.62 $74.97 $66.86 2,226,172
2018-12-14 $76.71 $77.14 $75.48 $75.78 $67.58 2,232,009
2018-12-13 $77.71 $78.08 $76.30 $77.04 $68.71 1,825,971
2018-12-12 $77.61 $78.05 $77.27 $77.59 $69.20 2,964,068
2018-12-11 $77.00 $77.64 $76.24 $76.95 $68.63 3,667,143
2018-12-10 $75.35 $76.09 $74.62 $75.84 $67.64 3,090,757
2018-12-07 $75.53 $75.91 $74.99 $75.50 $67.34 2,572,590
2018-12-06 $75.12 $75.66 $74.46 $75.48 $67.32 3,410,046
2018-12-04 $76.77 $77.31 $75.32 $75.63 $67.45 3,298,493
2018-12-03 $77.63 $77.68 $75.93 $76.68 $68.39 2,000,042
2018-11-30 $77.41 $77.54 $76.72 $76.97 $68.65 3,236,330
2018-11-29 $77.26 $77.83 $76.86 $77.18 $68.83 2,676,993
2018-11-28 $77.37 $77.63 $76.68 $77.51 $69.13 2,572,803
2018-11-27 $76.26 $77.57 $76.26 $77.28 $68.92 2,503,526
2018-11-26 $75.40 $76.19 $75.17 $76.17 $67.93 1,732,954
2018-11-23 $76.25 $76.91 $74.87 $74.88 $66.78 1,044,818
2018-11-21 $75.81 $77.56 $75.65 $76.66 $68.37 4,041,528
2018-11-20 $76.14 $76.59 $75.04 $75.70 $67.51 2,816,134
2018-11-19 $77.07 $77.81 $76.63 $76.85 $68.54 2,742,537
2018-11-16 $76.92 $77.47 $76.42 $77.10 $68.76 3,607,200
2018-11-15 $76.11 $76.84 $75.80 $76.71 $68.41 2,073,735
2018-11-14 $76.50 $77.04 $75.98 $76.51 $68.24 2,200,841
2018-11-13 $76.01 $76.56 $75.79 $76.16 $67.92 2,720,144
2018-11-12 $75.42 $76.27 $75.31 $75.70 $67.51 1,298,595
2018-11-09 $75.80 $76.71 $75.31 $75.57 $67.40 2,640,036
2018-11-08 $75.89 $76.22 $75.08 $76.04 $67.82 2,282,234
2018-11-07 $76.00 $76.23 $74.76 $75.91 $67.70 1,624,140
2018-11-06 $75.50 $75.85 $75.32 $75.70 $67.51 2,679,179
2018-11-05 $75.00 $75.57 $74.77 $75.47 $67.31 2,447,922
2018-11-02 $75.00 $75.34 $74.41 $74.69 $66.61 1,683,887
2018-11-01 $74.75 $75.10 $74.44 $74.70 $66.62 1,996,223
2018-10-31 $75.14 $75.30 $73.72 $74.32 $66.28 3,877,390
2018-10-30 $72.64 $74.86 $72.54 $74.80 $66.71 3,387,195
2018-10-29 $71.85 $73.56 $71.71 $72.43 $64.60 4,567,935
2018-10-26 $70.92 $71.69 $69.61 $71.04 $63.36 3,162,281
2018-10-25 $72.79 $72.79 $70.96 $71.89 $64.12 5,224,442
2018-10-24 $75.76 $76.49 $72.99 $73.22 $65.30 4,662,522
2018-10-23 $76.60 $76.78 $75.56 $76.03 $67.81 4,512,485
2018-10-22 $77.38 $77.85 $76.26 $77.55 $69.16 2,881,930
2018-10-19 $76.66 $77.73 $76.30 $77.07 $68.74 4,976,397
2018-10-18 $75.78 $76.65 $75.45 $76.17 $67.93 4,431,094
2018-10-17 $75.00 $76.11 $74.39 $75.69 $67.50 4,753,684
2018-10-16 $73.79 $74.79 $71.89 $74.36 $66.32 9,158,930
2018-10-15 $68.36 $70.17 $68.28 $69.50 $61.98 2,954,019
2018-10-12 $68.67 $69.08 $67.59 $68.60 $61.18 2,022,959
2018-10-11 $69.92 $70.17 $68.05 $68.07 $60.71 2,412,588
2018-10-10 $71.27 $71.79 $69.47 $69.57 $62.05 2,384,758
2018-10-09 $72.88 $73.12 $71.43 $71.70 $63.95 3,499,195
2018-10-08 $69.69 $72.36 $69.61 $72.35 $64.53 3,382,434
2018-10-05 $70.45 $70.94 $69.78 $70.21 $62.62 2,347,013
2018-10-04 $70.27 $70.66 $69.49 $69.91 $62.35 2,550,826
2018-10-03 $69.27 $70.25 $69.05 $70.16 $62.57 2,086,272
2018-10-02 $68.25 $69.46 $68.11 $69.04 $61.57 2,723,988
2018-10-01 $66.75 $68.32 $66.75 $68.08 $60.72 2,342,462
2018-09-28 $67.08 $68.22 $65.85 $68.02 $60.66 4,590,869
2018-09-27 $70.27 $70.54 $66.48 $68.21 $60.83 3,364,300
2018-09-26 $70.34 $70.98 $70.13 $70.32 $62.72 1,394,506
2018-09-25 $70.35 $70.35 $69.73 $70.27 $62.67 2,137,882
2018-09-24 $70.80 $71.02 $69.82 $70.17 $62.58 2,126,962
2018-09-21 $69.61 $71.22 $69.55 $70.90 $63.23 4,678,292
2018-09-20 $68.81 $70.03 $68.70 $69.64 $62.11 3,836,601
2018-09-19 $69.56 $70.12 $68.80 $68.98 $60.99 3,288,478
2018-09-18 $69.34 $69.55 $69.06 $69.30 $61.28 1,317,825
2018-09-17 $69.67 $70.09 $68.88 $69.76 $61.68 1,711,969
2018-09-14 $69.40 $69.87 $68.83 $68.98 $60.99 1,563,152
2018-09-13 $69.23 $69.64 $68.71 $69.31 $61.29 2,165,360
2018-09-12 $68.78 $69.07 $68.38 $69.00 $61.01 1,832,666
2018-09-11 $69.59 $69.90 $68.41 $68.81 $60.84 2,112,690
2018-09-10 $70.12 $70.12 $69.52 $69.61 $61.55 2,551,129
2018-09-07 $69.06 $70.05 $68.87 $69.87 $61.78 1,313,371
2018-09-06 $68.84 $69.55 $68.72 $69.25 $61.23 1,875,121
2018-09-05 $67.87 $68.72 $67.30 $68.70 $60.75 3,330,586
2018-09-04 $68.28 $68.49 $66.51 $67.99 $60.12 2,405,900
2018-08-31 $68.88 $69.48 $68.76 $69.32 $61.30 2,399,723
2018-08-30 $69.15 $69.62 $68.74 $68.94 $60.96 2,000,510
2018-08-29 $69.60 $69.88 $69.14 $69.48 $61.44 1,298,021
2018-08-28 $69.50 $69.61 $69.17 $69.42 $61.38 910,215
2018-08-27 $69.22 $69.54 $68.99 $69.43 $61.39 1,174,296
2018-08-24 $68.77 $69.16 $68.34 $68.97 $60.99 716,318
2018-08-23 $69.08 $69.23 $68.46 $68.57 $60.63 1,205,400
2018-08-22 $69.54 $69.59 $68.97 $69.09 $61.09 1,007,841
2018-08-21 $69.09 $69.63 $68.72 $69.60 $61.54 1,522,041
2018-08-20 $68.91 $69.61 $68.74 $68.99 $61.00 1,410,253
2018-08-17 $69.24 $69.30 $68.57 $68.59 $60.65 1,324,104
2018-08-16 $68.64 $69.65 $68.64 $69.33 $61.30 1,777,943
2018-08-15 $67.76 $68.17 $67.37 $68.14 $60.25 1,660,054
2018-08-14 $67.45 $68.31 $67.32 $68.12 $60.23 1,158,177
2018-08-13 $67.89 $67.95 $67.22 $67.31 $59.52 1,520,190
2018-08-10 $67.72 $67.98 $67.16 $67.85 $60.00 1,417,055
2018-08-09 $67.77 $68.36 $67.55 $67.93 $60.07 1,825,819
2018-08-08 $68.23 $68.34 $67.49 $67.79 $59.94 919,732
2018-08-07 $68.15 $68.44 $67.72 $68.26 $60.36 1,119,511
2018-08-06 $67.47 $68.17 $67.36 $67.71 $59.87 833,517
2018-08-03 $67.68 $68.05 $67.19 $67.45 $59.64 1,249,307
2018-08-02 $67.36 $67.95 $66.15 $67.34 $59.54 1,410,005
2018-08-01 $68.51 $68.77 $67.42 $67.47 $59.66 1,588,921
2018-07-31 $68.59 $69.40 $68.28 $68.83 $60.86 2,448,595
2018-07-30 $69.04 $69.36 $68.19 $68.36 $60.45 1,333,571
2018-07-27 $69.04 $69.28 $68.55 $68.98 $60.99 2,137,560
2018-07-26 $68.14 $69.27 $67.85 $68.85 $60.88 2,712,137
2018-07-25 $68.02 $68.56 $67.48 $67.80 $59.95 1,796,729
2018-07-24 $68.54 $68.76 $66.38 $67.60 $59.77 3,545,430
2018-07-23 $67.95 $69.61 $67.71 $68.28 $60.38 4,250,069
2018-07-20 $69.55 $69.56 $68.05 $68.18 $60.29 5,358,742
2018-07-19 $69.97 $70.71 $69.56 $69.61 $61.55 4,115,157
2018-07-18 $70.70 $71.07 $69.69 $70.60 $62.43 4,023,923
2018-07-17 $74.00 $74.24 $70.26 $70.69 $62.51 10,867,462
2018-07-16 $77.22 $78.17 $76.98 $78.10 $69.06 4,253,613
2018-07-13 $77.87 $78.29 $77.18 $77.51 $68.54 1,921,326
2018-07-12 $76.67 $78.38 $76.48 $78.14 $69.09 2,528,278
2018-07-11 $77.39 $78.14 $76.60 $76.63 $67.76 2,301,329
2018-07-10 $77.24 $77.89 $76.80 $77.84 $68.83 1,330,745
2018-07-09 $77.22 $77.40 $76.45 $77.17 $68.24 1,289,606
2018-07-06 $76.19 $77.48 $75.95 $77.08 $68.16 1,100,802
2018-07-05 $75.71 $76.08 $75.15 $76.02 $67.22 1,197,969
2018-07-03 $75.92 $75.97 $74.80 $75.22 $66.51 828,252
2018-07-02 $75.79 $76.06 $74.87 $75.50 $66.76 1,381,207
2018-06-29 $76.30 $76.98 $76.18 $76.27 $67.44 1,394,661
2018-06-28 $75.18 $76.44 $74.76 $76.31 $67.48 2,214,196
2018-06-27 $75.10 $76.36 $74.73 $75.04 $66.35 1,277,864
2018-06-26 $74.87 $75.50 $74.72 $75.08 $66.39 1,576,166
2018-06-25 $76.15 $77.31 $74.72 $74.92 $66.25 2,367,925
2018-06-22 $75.80 $76.48 $75.06 $75.91 $67.12 2,949,450
2018-06-21 $75.25 $75.87 $74.77 $75.49 $66.75 1,408,524
2018-06-20 $75.09 $75.55 $74.79 $75.16 $66.46 1,796,917
2018-06-19 $74.66 $75.58 $74.54 $75.07 $66.38 1,785,449
2018-06-18 $74.98 $75.80 $74.63 $75.56 $66.81 1,070,858
2018-06-15 $75.03 $75.44 $74.63 $75.42 $66.69 3,186,276
2018-06-14 $74.70 $76.21 $74.34 $75.37 $66.64 2,751,563
2018-06-13 $75.73 $75.79 $74.26 $74.41 $65.80 1,701,063
2018-06-12 $75.07 $75.68 $74.73 $75.58 $66.30 1,487,698
2018-06-11 $73.92 $75.46 $73.77 $75.09 $65.87 1,781,581
2018-06-08 $73.47 $73.93 $73.33 $73.90 $64.82 906,496
2018-06-07 $73.63 $73.96 $72.91 $73.50 $64.47 1,528,144
2018-06-06 $73.00 $73.60 $72.75 $73.45 $64.43 1,325,562
2018-06-05 $72.85 $73.20 $71.82 $72.97 $64.01 1,487,467
2018-06-04 $72.44 $73.01 $72.18 $72.84 $63.89 1,265,005
2018-06-01 $72.23 $73.06 $72.07 $72.27 $63.39 1,908,471
2018-05-31 $71.25 $72.14 $70.61 $72.08 $63.23 3,347,575
2018-05-30 $70.23 $71.27 $69.78 $71.25 $62.50 1,685,350
2018-05-29 $71.41 $71.67 $69.14 $70.22 $61.59 2,474,306
2018-05-25 $71.94 $72.38 $71.73 $71.96 $63.12 1,732,075
2018-05-24 $71.69 $72.63 $71.69 $72.08 $63.23 1,780,475
2018-05-23 $74.63 $74.63 $71.63 $72.25 $63.38 3,876,535
2018-05-22 $75.50 $75.90 $75.25 $75.26 $66.02 1,452,404
2018-05-21 $75.10 $75.78 $74.45 $75.29 $66.04 1,371,166
2018-05-18 $74.45 $75.46 $74.45 $74.96 $65.75 1,219,518
2018-05-17 $74.79 $75.24 $74.25 $74.30 $65.17 1,182,126
2018-05-16 $74.69 $75.82 $74.49 $74.79 $65.60 1,430,041
2018-05-15 $74.59 $74.93 $74.05 $74.48 $65.33 1,765,662
2018-05-14 $75.03 $75.46 $74.66 $74.98 $65.77 972,004
2018-05-11 $74.80 $75.66 $74.55 $75.08 $65.86 1,128,498
2018-05-10 $74.50 $74.91 $74.19 $74.62 $65.45 1,154,563
2018-05-09 $74.06 $74.33 $73.59 $74.29 $65.16 1,096,515
2018-05-08 $73.93 $74.34 $73.41 $73.87 $64.80 1,001,540
2018-05-07 $74.89 $74.89 $73.14 $74.05 $64.95 1,727,579
2018-05-04 $73.81 $74.96 $73.39 $74.58 $65.42 1,223,227
2018-05-03 $73.51 $74.41 $72.87 $74.13 $65.02 1,485,127
2018-05-02 $74.10 $74.40 $73.50 $73.52 $64.49 1,342,658
2018-05-01 $73.36 $74.32 $73.06 $74.22 $65.10 1,519,736
2018-04-30 $74.41 $74.97 $73.65 $73.66 $64.61 1,640,667
2018-04-27 $74.96 $75.05 $73.77 $73.91 $64.83 1,439,751
2018-04-26 $74.53 $74.80 $74.11 $74.48 $65.33 1,627,879
2018-04-25 $73.36 $74.74 $73.06 $74.38 $65.24 1,518,349
2018-04-24 $74.24 $74.44 $72.97 $73.30 $64.30 1,942,947
2018-04-23 $73.82 $74.12 $73.37 $73.88 $64.80 1,531,760
2018-04-20 $74.91 $75.40 $73.28 $73.74 $64.68 2,815,910
2018-04-19 $75.29 $76.19 $74.88 $75.03 $65.81 2,580,880
2018-04-18 $74.87 $75.81 $74.75 $74.75 $65.57 1,886,228
2018-04-17 $75.24 $76.75 $74.21 $74.90 $65.70 4,286,577
2018-04-16 $71.73 $74.47 $71.05 $74.03 $64.94 4,584,600
2018-04-13 $72.12 $72.34 $71.57 $71.86 $63.03 1,832,509
2018-04-12 $72.28 $72.51 $71.08 $71.65 $62.85 1,118,135
2018-04-11 $72.17 $72.36 $71.81 $72.03 $63.18 1,070,685
2018-04-10 $72.38 $72.82 $71.79 $72.41 $63.52 1,469,049
2018-04-09 $72.09 $72.78 $71.52 $71.62 $62.82 1,970,038
2018-04-06 $72.31 $72.70 $71.01 $71.74 $62.93 1,278,690
2018-04-05 $72.33 $72.67 $71.50 $72.50 $63.59 1,887,189
2018-04-04 $70.69 $72.11 $70.31 $72.01 $63.16 2,162,691
2018-04-03 $71.44 $71.79 $70.71 $71.27 $62.52 1,781,672
2018-04-02 $72.53 $72.94 $70.75 $71.27 $62.52 2,212,261
2018-03-29 $72.90 $73.60 $72.60 $72.67 $63.74 1,559,526
2018-03-28 $72.79 $74.17 $72.51 $72.64 $63.72 1,900,994
2018-03-27 $72.02 $73.44 $71.74 $72.72 $63.79 2,683,657
2018-03-26 $70.74 $72.01 $70.26 $71.76 $62.95 1,868,396
2018-03-23 $70.77 $71.33 $70.09 $70.19 $61.57 1,715,380
2018-03-22 $72.03 $72.33 $70.77 $70.80 $62.10 2,268,527
2018-03-21 $72.16 $72.70 $71.82 $72.44 $63.54 1,977,930
2018-03-20 $73.86 $74.14 $71.89 $72.18 $63.31 2,080,163
2018-03-19 $73.84 $74.40 $73.19 $73.56 $64.52 1,846,280
2018-03-16 $73.88 $74.67 $73.88 $73.98 $64.89 2,367,651
2018-03-15 $73.88 $74.11 $73.05 $73.88 $64.80 2,267,136
2018-03-14 $74.14 $74.20 $73.41 $73.96 $64.88 1,731,346
2018-03-13 $73.52 $73.95 $72.72 $73.72 $64.66 1,826,376
2018-03-12 $73.98 $74.28 $73.31 $73.45 $64.43 2,143,045
2018-03-09 $73.59 $74.08 $73.14 $73.73 $64.67 1,980,882
2018-03-08 $73.97 $74.03 $72.56 $73.51 $64.48 2,241,458
2018-03-07 $74.99 $75.29 $73.59 $74.11 $64.48 3,338,227
2018-03-06 $76.13 $76.17 $74.15 $75.34 $65.55 3,459,985
2018-03-05 $75.50 $76.37 $75.50 $75.88 $66.02 1,912,517
2018-03-02 $75.65 $76.56 $74.89 $75.65 $65.82 2,155,331
2018-03-01 $74.76 $75.49 $73.50 $74.85 $65.12 4,389,145
2018-02-28 $77.38 $77.62 $76.20 $76.23 $66.32 1,898,742
2018-02-27 $78.00 $78.28 $76.93 $76.94 $66.94 2,033,923
2018-02-26 $77.72 $78.16 $77.32 $78.10 $67.95 1,566,346
2018-02-23 $77.18 $77.79 $76.40 $77.31 $67.26 1,645,974
2018-02-22 $77.35 $78.03 $76.51 $76.79 $66.81 2,110,593
2018-02-21 $78.34 $79.66 $76.96 $77.03 $67.02 3,331,311
2018-02-20 $78.58 $79.56 $77.61 $78.36 $68.18 4,630,090
2018-02-16 $77.88 $79.28 $77.60 $78.72 $68.49 4,254,540
2018-02-15 $78.66 $79.22 $76.05 $77.28 $67.24 6,200,776
2018-02-14 $81.61 $83.34 $81.06 $82.78 $72.02 6,821,944
2018-02-13 $78.35 $80.91 $78.33 $79.56 $69.22 4,294,407
2018-02-12 $77.71 $79.30 $77.52 $78.78 $68.54 5,087,430
2018-02-09 $76.25 $77.59 $74.36 $76.95 $66.95 4,298,919
2018-02-08 $75.94 $79.19 $75.60 $75.91 $66.05 5,468,887
2018-02-07 $73.99 $76.31 $73.64 $75.38 $65.59 2,143,484
2018-02-06 $71.97 $74.54 $71.40 $73.78 $64.19 2,897,875
2018-02-05 $74.67 $75.66 $72.89 $72.89 $63.42 3,126,586
2018-02-02 $75.84 $76.05 $74.66 $74.91 $65.18 2,953,785
2018-02-01 $76.22 $76.94 $75.88 $76.19 $66.29 2,207,085
2018-01-31 $77.03 $77.38 $76.20 $76.65 $66.69 3,207,103
2018-01-30 $77.59 $78.24 $76.75 $76.80 $66.82 2,299,617
2018-01-29 $77.20 $78.04 $76.91 $77.40 $67.34 1,695,018
2018-01-26 $76.87 $77.75 $76.58 $77.65 $67.56 1,830,354
2018-01-25 $76.88 $77.50 $76.20 $76.68 $66.72 3,590,954
2018-01-24 $75.65 $77.24 $75.47 $76.58 $66.63 2,368,671
2018-01-23 $76.26 $76.26 $74.10 $75.50 $65.69 2,582,694
2018-01-22 $74.85 $76.40 $74.78 $76.36 $66.44 1,748,402
2018-01-19 $76.00 $76.10 $74.16 $74.96 $65.22 3,044,305
2018-01-18 $74.91 $76.19 $74.33 $76.02 $66.14 2,137,951
2018-01-17 $74.50 $75.99 $74.21 $75.50 $65.69 1,387,712
2018-01-16 $76.25 $76.65 $74.19 $74.32 $64.66 2,347,079
2018-01-12 $74.55 $76.11 $74.52 $75.92 $66.06 2,675,111
2018-01-11 $72.79 $74.42 $72.66 $74.32 $64.66 1,884,548
2018-01-10 $71.90 $72.81 $71.20 $72.70 $63.25 1,854,303
2018-01-09 $72.76 $73.15 $72.02 $72.08 $62.71 1,621,002
2018-01-08 $71.73 $72.62 $71.26 $72.41 $63.00 1,873,713
2018-01-05 $71.39 $72.22 $70.85 $72.17 $62.79 1,840,548
2018-01-04 $70.41 $71.23 $69.65 $71.06 $61.83 2,032,717
2018-01-03 $72.59 $72.82 $70.20 $70.36 $61.22 3,588,349
2018-01-02 $72.66 $73.36 $71.35 $72.77 $63.31 3,049,740
2017-12-29 $73.41 $73.83 $72.83 $72.83 $63.37 1,415,152
2017-12-28 $73.71 $73.71 $72.65 $73.40 $63.86 925,094
2017-12-27 $73.39 $73.53 $72.94 $73.48 $63.93 1,189,366
2017-12-26 $73.51 $74.27 $73.02 $73.35 $63.82 722,667
2017-12-22 $74.33 $74.33 $73.23 $73.61 $64.05 1,751,472
2017-12-21 $74.22 $74.81 $73.99 $74.08 $64.45 1,363,545
2017-12-20 $73.89 $74.54 $73.60 $74.00 $64.38 2,243,549
2017-12-19 $73.57 $74.02 $72.96 $73.87 $64.27 1,936,092
2017-12-18 $74.21 $74.49 $72.72 $73.47 $63.92 1,791,026
2017-12-15 $73.52 $74.83 $73.52 $74.41 $64.22 3,659,066
2017-12-14 $73.35 $74.33 $72.59 $73.10 $63.09 3,311,436
2017-12-13 $73.84 $74.66 $73.41 $73.71 $63.61 2,015,317
2017-12-12 $74.44 $74.88 $73.70 $74.51 $64.30 1,921,951
2017-12-11 $73.95 $75.18 $73.48 $74.44 $64.24 2,567,819
2017-12-08 $73.32 $73.65 $72.82 $73.48 $63.41 3,257,478
2017-12-07 $74.39 $74.78 $72.95 $73.09 $63.08 3,133,072
2017-12-06 $75.31 $75.88 $74.31 $74.47 $64.27 2,495,585
2017-12-05 $75.42 $76.48 $74.15 $75.31 $64.99 3,735,589
2017-12-04 $74.02 $76.09 $74.02 $74.70 $64.47 4,180,284
2017-12-01 $71.57 $73.45 $70.64 $73.38 $63.33 2,642,078
2017-11-30 $72.85 $73.76 $71.06 $71.44 $61.65 3,573,094
2017-11-29 $70.65 $74.97 $70.52 $72.93 $62.94 5,611,303
2017-11-28 $68.81 $70.74 $68.80 $70.65 $60.97 2,462,900
2017-11-27 $69.00 $69.33 $68.66 $68.84 $59.41 1,652,063
2017-11-24 $68.92 $69.40 $68.71 $68.97 $59.52 512,139
2017-11-22 $69.43 $69.64 $68.79 $68.87 $59.44 1,196,737
2017-11-21 $69.76 $70.37 $69.46 $69.54 $60.01 2,501,884
2017-11-20 $68.97 $69.90 $68.52 $69.62 $60.08 2,861,508
2017-11-17 $67.34 $69.56 $67.30 $69.44 $59.93 4,783,586
2017-11-16 $67.09 $67.63 $66.91 $67.45 $58.21 2,517,201
2017-11-15 $67.32 $67.41 $66.76 $67.15 $57.95 1,845,242
2017-11-14 $67.44 $68.42 $67.28 $67.66 $58.39 1,867,732
2017-11-13 $67.35 $67.93 $67.14 $67.92 $58.62 2,342,954
2017-11-10 $67.08 $67.87 $67.00 $67.55 $58.30 2,256,268
2017-11-09 $65.44 $68.06 $65.32 $67.28 $58.06 3,899,501
2017-11-08 $65.62 $65.94 $65.32 $65.60 $56.61 1,377,608
2017-11-07 $66.50 $66.83 $65.45 $65.52 $56.54 1,418,233
2017-11-06 $66.08 $66.93 $66.08 $66.55 $57.43 1,924,937
2017-11-03 $66.17 $67.04 $65.55 $66.21 $57.14 1,820,559
2017-11-02 $67.65 $67.86 $65.94 $66.19 $57.12 2,617,241
2017-11-01 $67.68 $68.72 $67.37 $67.63 $58.37 2,368,233
2017-10-31 $69.25 $69.25 $67.17 $67.19 $57.99 3,044,464
2017-10-30 $68.34 $68.45 $67.25 $67.52 $58.27 2,200,020
2017-10-27 $70.28 $70.57 $68.00 $68.56 $59.17 3,712,279
2017-10-26 $70.11 $71.39 $69.75 $70.36 $60.72 2,754,732
2017-10-25 $70.99 $71.27 $69.42 $69.81 $60.25 3,353,306
2017-10-24 $70.79 $72.00 $70.46 $70.92 $61.20 3,689,248
2017-10-23 $73.93 $74.23 $72.84 $73.01 $63.01 1,885,859
2017-10-20 $73.22 $74.25 $72.72 $73.69 $63.60 3,479,815
2017-10-19 $74.55 $74.71 $72.42 $72.96 $62.97 3,459,306
2017-10-18 $75.81 $76.32 $74.65 $75.45 $65.11 2,558,482
2017-10-17 $76.41 $78.70 $74.96 $75.59 $65.24 5,729,841
2017-10-16 $74.17 $74.97 $73.00 $73.93 $63.80 3,901,466
2017-10-13 $74.64 $75.56 $74.05 $75.14 $64.85 1,637,316
2017-10-12 $74.30 $74.84 $73.94 $74.36 $64.17 2,036,128
2017-10-11 $74.26 $74.53 $73.90 $74.35 $64.17 2,755,584
2017-10-10 $74.90 $75.43 $74.34 $74.45 $64.25 1,303,729
2017-10-09 $75.44 $75.64 $74.53 $74.67 $64.44 1,142,356
2017-10-06 $76.19 $76.50 $75.24 $75.42 $65.09 1,571,425
2017-10-05 $75.70 $76.45 $75.60 $76.37 $65.91 1,498,710
2017-10-04 $75.32 $76.49 $75.07 $75.82 $65.43 1,802,878
2017-10-03 $75.40 $75.48 $74.48 $74.70 $64.47 1,970,601
2017-10-02 $74.21 $75.59 $73.48 $75.54 $65.19 1,836,352
2017-09-29 $74.24 $74.29 $73.26 $74.07 $63.92 2,536,722
2017-09-28 $75.02 $75.23 $74.04 $74.24 $64.07 2,017,978
2017-09-27 $75.27 $75.64 $74.48 $75.43 $65.10 1,733,706
2017-09-26 $75.95 $76.67 $75.04 $75.13 $64.84 1,732,287
2017-09-25 $74.90 $75.90 $74.79 $75.87 $65.48 2,421,956
2017-09-22 $74.31 $75.09 $74.09 $75.00 $64.73 1,480,320
2017-09-21 $73.67 $75.21 $73.67 $74.23 $64.06 2,043,520
2017-09-20 $72.94 $74.43 $72.94 $74.36 $63.70 2,288,522
2017-09-19 $72.73 $72.86 $72.34 $72.75 $62.32 1,238,030
2017-09-18 $73.05 $73.53 $72.37 $72.70 $62.28 1,754,310
2017-09-15 $73.29 $73.46 $72.10 $73.04 $62.57 2,851,903
2017-09-14 $73.54 $73.59 $72.80 $73.29 $62.79 1,401,114
2017-09-13 $72.90 $74.03 $72.86 $73.65 $63.09 1,631,856
2017-09-12 $73.61 $73.63 $72.50 $72.94 $62.49 1,526,294
2017-09-11 $73.09 $73.87 $72.99 $73.34 $62.83 1,333,658
2017-09-08 $72.43 $73.35 $71.68 $72.83 $62.39 1,331,468
2017-09-07 $73.18 $73.29 $72.30 $72.47 $62.08 2,375,469
2017-09-06 $72.69 $73.30 $72.30 $73.10 $62.62 2,652,075
2017-09-05 $71.97 $72.34 $71.63 $71.73 $61.45 1,451,402
2017-09-01 $72.38 $72.62 $71.72 $71.94 $61.63 1,476,034
2017-08-31 $72.31 $72.52 $71.80 $72.38 $62.01 3,038,598
2017-08-30 $72.81 $72.87 $72.00 $72.31 $61.95 1,613,176
2017-08-29 $73.00 $73.16 $72.61 $72.83 $62.39 2,101,334
2017-08-28 $73.43 $73.70 $73.01 $73.19 $62.70 1,369,576
2017-08-25 $73.17 $74.15 $73.04 $73.13 $62.65 2,677,055
2017-08-24 $72.90 $73.80 $72.75 $73.01 $62.55 2,571,870
2017-08-23 $73.69 $75.37 $72.64 $72.66 $62.25 6,968,500
2017-08-22 $77.08 $78.27 $76.92 $78.13 $66.93 1,351,334
2017-08-21 $76.90 $77.33 $76.66 $76.91 $65.89 1,474,349
2017-08-18 $77.53 $77.73 $76.74 $76.76 $65.76 1,374,082
2017-08-17 $78.53 $78.88 $77.63 $77.65 $66.52 1,166,514
2017-08-16 $78.47 $79.03 $78.23 $78.66 $67.39 1,083,473
2017-08-15 $78.35 $78.48 $78.03 $78.29 $67.07 891,205
2017-08-14 $78.15 $78.65 $77.90 $78.40 $67.16 795,338
2017-08-11 $78.15 $78.48 $77.72 $77.75 $66.61 1,020,568
2017-08-10 $78.67 $78.83 $77.85 $77.93 $66.76 1,663,722
2017-08-09 $78.28 $78.91 $78.04 $78.82 $67.52 1,419,442
2017-08-08 $78.98 $79.25 $78.46 $78.59 $67.33 1,420,847
2017-08-07 $79.18 $79.34 $78.50 $79.06 $67.73 1,162,653
2017-08-04 $79.61 $79.82 $79.05 $79.20 $67.85 1,404,363
2017-08-03 $79.02 $80.26 $78.62 $79.61 $68.20 2,070,270
2017-08-02 $79.03 $79.17 $78.21 $78.82 $67.52 1,285,393
2017-08-01 $78.76 $79.41 $78.37 $79.15 $67.81 1,535,201
2017-07-31 $79.03 $79.29 $78.35 $78.74 $67.45 1,473,442
2017-07-28 $78.80 $79.22 $78.66 $78.90 $67.59 1,266,978
2017-07-27 $78.58 $79.19 $77.50 $78.87 $67.57 3,836,018
2017-07-26 $79.72 $79.93 $78.71 $78.83 $67.53 2,174,921
2017-07-25 $80.92 $81.28 $78.76 $79.50 $68.10 4,800,735
2017-07-24 $82.60 $82.96 $81.77 $82.12 $70.35 1,691,760
2017-07-21 $82.08 $82.82 $81.85 $82.73 $70.87 2,111,160
2017-07-20 $79.32 $83.22 $79.19 $82.70 $70.85 3,807,887
2017-07-19 $81.58 $81.87 $80.44 $80.74 $69.17 2,540,987
2017-07-18 $81.47 $81.51 $80.61 $81.09 $69.47 1,555,914
2017-07-17 $80.88 $81.75 $80.88 $81.52 $69.84 1,609,810
2017-07-14 $80.93 $81.39 $80.61 $81.28 $69.63 1,387,906
2017-07-13 $80.38 $81.07 $80.18 $80.87 $69.28 1,425,926
2017-07-12 $81.16 $81.60 $80.28 $80.40 $68.88 2,238,514
2017-07-11 $81.08 $81.27 $80.10 $80.69 $69.12 2,605,570
2017-07-10 $81.38 $81.73 $80.87 $81.10 $69.48 1,474,149
2017-07-07 $81.50 $81.75 $80.64 $81.50 $69.82 1,630,563
2017-07-06 $82.94 $83.36 $81.31 $81.54 $69.85 2,517,159
2017-07-05 $83.42 $83.57 $82.92 $83.24 $71.31 1,542,990
2017-07-03 $82.69 $83.64 $82.24 $83.14 $71.22 1,096,910
2017-06-30 $83.69 $83.69 $82.41 $82.90 $71.02 1,739,016
2017-06-29 $83.73 $83.90 $82.99 $83.33 $71.39 1,489,586
2017-06-28 $83.41 $83.95 $83.34 $83.75 $71.75 1,137,999
2017-06-27 $82.71 $83.34 $82.71 $83.05 $71.15 1,152,615
2017-06-26 $82.47 $82.84 $81.94 $82.73 $70.87 1,399,993
2017-06-23 $82.40 $83.08 $82.10 $82.37 $70.56 1,392,710
2017-06-22 $82.62 $83.23 $82.24 $82.25 $70.46 1,128,639
2017-06-21 $82.25 $82.95 $82.12 $82.63 $70.79 1,339,661
2017-06-20 $83.62 $83.78 $82.27 $82.41 $70.60 1,871,273
2017-06-19 $83.71 $84.16 $83.44 $83.67 $71.68 1,786,388
2017-06-16 $83.04 $83.86 $82.81 $83.31 $71.37 2,305,743
2017-06-15 $82.37 $83.11 $82.10 $82.86 $70.98 2,247,456
2017-06-14 $81.78 $82.54 $81.68 $82.41 $70.60 1,635,473
2017-06-13 $81.55 $81.95 $81.11 $81.77 $70.05 1,471,892
2017-06-12 $81.20 $82.04 $81.05 $81.45 $69.78 1,897,423
2017-06-09 $80.30 $81.99 $79.86 $81.50 $69.35 3,213,151
2017-06-08 $80.62 $80.69 $79.87 $80.28 $68.31 2,561,391
2017-06-07 $82.57 $82.83 $80.71 $80.75 $68.71 2,884,458
2017-06-06 $83.50 $83.50 $82.67 $82.68 $70.35 2,117,191
2017-06-05 $84.57 $84.73 $84.02 $84.42 $71.83 1,323,996
2017-06-02 $85.33 $85.44 $84.68 $85.12 $72.43 1,268,546
2017-06-01 $83.69 $85.26 $83.42 $85.26 $72.55 1,520,272
2017-05-31 $83.56 $83.92 $83.22 $83.72 $71.24 1,742,572
2017-05-30 $83.34 $83.77 $82.95 $83.40 $70.97 2,215,336
2017-05-26 $83.59 $83.98 $83.08 $83.26 $70.85 1,200,985
2017-05-25 $83.15 $83.91 $83.15 $83.60 $71.14 1,046,395
2017-05-24 $82.98 $83.32 $82.81 $83.15 $70.75 1,130,890
2017-05-23 $83.81 $83.81 $82.80 $82.92 $70.56 1,081,677
2017-05-22 $83.52 $83.93 $83.39 $83.71 $71.23 1,201,681
2017-05-19 $82.56 $83.63 $82.26 $83.36 $70.93 1,396,931
2017-05-18 $81.68 $82.87 $81.59 $82.37 $70.09 1,740,221
2017-05-17 $81.59 $82.43 $81.28 $81.68 $69.50 2,031,132
2017-05-16 $82.53 $82.61 $81.88 $81.91 $69.70 1,690,398
2017-05-15 $82.98 $83.14 $82.11 $82.30 $70.03 2,055,450
2017-05-12 $83.86 $83.86 $82.70 $83.12 $70.73 1,727,454
2017-05-11 $83.71 $84.14 $83.09 $83.97 $71.45 2,158,281
2017-05-10 $83.71 $84.50 $83.61 $84.07 $71.54 1,772,117
2017-05-09 $83.87 $84.23 $83.31 $84.00 $71.48 1,473,410
2017-05-08 $83.72 $84.05 $83.37 $83.73 $71.25 1,489,680
2017-05-05 $83.25 $83.74 $82.88 $83.69 $71.21 1,367,038
2017-05-04 $82.91 $83.36 $82.63 $82.93 $70.57 1,792,970
2017-05-03 $82.94 $83.45 $82.67 $82.96 $70.59 2,340,274
2017-05-02 $82.93 $83.15 $82.72 $82.96 $70.59 1,968,625
2017-05-01 $82.40 $83.05 $82.11 $82.68 $70.35 2,269,035
2017-04-28 $83.06 $83.19 $81.73 $82.12 $69.88 2,695,413
2017-04-27 $83.12 $83.34 $82.19 $83.09 $70.70 2,747,885
2017-04-26 $83.60 $84.14 $82.91 $82.98 $70.61 2,208,403
2017-04-25 $83.54 $83.88 $83.31 $83.54 $71.09 1,209,248
2017-04-24 $84.22 $84.48 $83.13 $83.25 $70.84 2,211,899
2017-04-21 $83.81 $83.81 $83.16 $83.25 $70.84 1,913,105
2017-04-20 $83.93 $84.22 $83.51 $84.08 $71.55 1,425,620
2017-04-19 $83.33 $83.84 $83.13 $83.55 $71.09 2,073,590
2017-04-18 $84.74 $85.00 $82.70 $83.50 $71.05 4,970,914
2017-04-17 $84.88 $86.71 $84.82 $86.17 $73.32 3,318,680
2017-04-13 $84.67 $85.21 $84.44 $84.46 $71.87 1,504,330
2017-04-12 $84.31 $85.24 $84.19 $84.67 $72.05 2,033,341
2017-04-11 $84.98 $85.18 $84.13 $84.77 $72.13 2,133,872
2017-04-10 $85.67 $86.09 $84.98 $85.00 $72.33 1,559,437
2017-04-07 $85.46 $85.96 $85.27 $85.72 $72.94 1,889,304
2017-04-06 $85.44 $85.61 $84.56 $85.56 $72.80 1,844,524
2017-04-05 $86.15 $86.42 $85.48 $85.59 $72.83 1,106,226
2017-04-04 $85.67 $85.93 $85.32 $85.80 $73.01 1,348,438
2017-04-03 $86.27 $86.69 $85.14 $85.70 $72.92 1,731,760
2017-03-31 $85.64 $86.48 $85.64 $86.21 $73.36 1,453,181
2017-03-30 $85.09 $86.11 $85.09 $85.90 $73.09 1,475,454
2017-03-29 $84.99 $85.35 $84.72 $85.11 $72.42 1,036,573
2017-03-28 $84.30 $85.92 $84.30 $85.31 $72.59 1,549,601
2017-03-27 $84.00 $84.52 $83.67 $84.20 $71.65 1,955,026
2017-03-24 $84.69 $84.98 $83.96 $84.33 $71.76 1,785,493
2017-03-23 $84.65 $85.40 $84.24 $84.52 $71.92 1,383,420
2017-03-22 $84.25 $84.78 $84.04 $84.66 $72.04 1,111,526
2017-03-21 $85.08 $85.49 $84.00 $84.35 $71.78 2,155,321
2017-03-20 $85.00 $85.21 $84.28 $84.63 $72.01 958,477
2017-03-17 $85.17 $85.44 $84.64 $84.94 $72.28 1,594,967
2017-03-16 $84.91 $85.37 $84.65 $84.84 $72.19 1,688,498
2017-03-15 $84.57 $85.12 $84.29 $84.86 $72.21 1,429,211
2017-03-14 $84.27 $84.71 $84.01 $84.35 $71.78 1,316,059
2017-03-13 $84.68 $84.80 $84.00 $84.31 $71.74 2,672,943
2017-03-10 $85.20 $85.38 $84.23 $84.49 $71.89 1,805,923
2017-03-09 $85.16 $85.65 $84.64 $85.05 $72.37 1,138,205
2017-03-08 $85.00 $85.75 $84.66 $85.10 $72.41 1,627,332
2017-03-07 $84.00 $84.60 $83.86 $84.09 $71.55 1,682,019
2017-03-06 $84.88 $84.88 $84.17 $84.51 $71.44 2,595,716
2017-03-03 $85.83 $85.83 $84.46 $85.39 $72.19 1,752,794
2017-03-02 $86.15 $86.57 $85.87 $86.30 $72.96 1,111,984
2017-03-01 $85.82 $86.71 $85.71 $86.33 $72.98 1,185,879
2017-02-28 $86.05 $86.05 $85.02 $85.10 $71.94 1,486,552
2017-02-27 $86.22 $86.25 $85.71 $86.18 $72.86 996,087
2017-02-24 $84.88 $86.17 $84.88 $86.16 $72.84 1,218,292
2017-02-23 $85.30 $85.57 $84.92 $85.34 $72.15 765,200
2017-02-22 $84.68 $85.52 $84.24 $85.27 $72.09 1,763,520
2017-02-21 $85.30 $85.93 $85.08 $85.33 $72.14 1,098,268
2017-02-17 $85.27 $85.82 $84.76 $85.34 $72.15 1,090,334
2017-02-16 $85.49 $85.82 $85.16 $85.32 $72.13 1,113,853
2017-02-15 $85.00 $85.72 $85.00 $85.64 $72.40 1,484,244
2017-02-14 $85.24 $85.87 $84.96 $85.03 $71.88 1,771,429
2017-02-13 $85.77 $86.14 $85.32 $85.93 $72.64 1,103,853
2017-02-10 $85.17 $85.71 $84.70 $85.33 $72.14 1,447,751
2017-02-09 $84.39 $85.15 $84.35 $84.65 $71.56 1,921,203
2017-02-08 $84.25 $85.24 $84.23 $84.97 $71.83 1,861,529
2017-02-07 $84.78 $86.21 $83.82 $84.26 $71.23 3,898,453
2017-02-06 $85.54 $87.43 $85.51 $87.39 $73.88 3,227,572
2017-02-03 $85.47 $86.21 $85.20 $85.70 $72.45 1,407,645
2017-02-02 $84.97 $85.60 $84.65 $85.21 $72.04 1,256,292
2017-02-01 $85.67 $85.84 $84.47 $85.03 $71.88 1,748,126
2017-01-31 $86.83 $87.17 $85.39 $85.65 $72.41 1,865,219
2017-01-30 $87.18 $87.18 $86.47 $87.09 $73.63 1,274,611
2017-01-27 $87.18 $87.24 $86.46 $86.98 $73.53 1,423,355
2017-01-26 $86.06 $87.20 $85.80 $87.03 $73.57 988,630
2017-01-25 $86.16 $86.90 $85.91 $86.38 $73.02 1,220,573
2017-01-24 $85.12 $86.23 $85.11 $85.90 $72.62 988,848
2017-01-23 $85.08 $85.19 $84.59 $84.94 $71.81 1,151,859
2017-01-20 $84.85 $85.46 $84.50 $85.13 $71.97 943,118
2017-01-19 $85.05 $85.30 $84.44 $84.56 $71.49 1,206,788
2017-01-18 $84.92 $85.34 $84.82 $85.17 $72.00 1,138,657
2017-01-17 $84.83 $85.54 $84.47 $84.82 $71.71 1,630,011
2017-01-13 $85.49 $86.12 $85.02 $85.31 $72.12 743,899
2017-01-12 $85.30 $85.69 $84.94 $85.45 $72.24 1,253,371
2017-01-11 $85.19 $85.85 $84.96 $85.84 $72.57 756,739
2017-01-10 $85.41 $85.90 $84.78 $85.24 $72.06 971,709
2017-01-09 $85.64 $85.97 $85.19 $85.39 $72.19 1,184,588
2017-01-06 $85.29 $86.35 $84.92 $85.81 $72.54 982,105
2017-01-05 $85.40 $85.68 $84.38 $85.06 $71.91 1,439,791
2017-01-04 $85.54 $86.14 $84.94 $85.70 $72.45 1,622,179
2017-01-03 $85.91 $85.91 $84.57 $85.07 $71.92 2,368,945
2016-12-30 $85.64 $85.79 $84.40 $85.11 $71.95 1,737,326
2016-12-29 $86.22 $86.45 $85.60 $85.68 $72.43 1,348,589
2016-12-28 $86.79 $87.13 $85.92 $85.96 $72.67 1,087,264
2016-12-27 $86.44 $87.36 $86.31 $86.85 $73.42 874,002
2016-12-23 $86.06 $86.56 $85.90 $86.37 $73.02 760,574
2016-12-22 $85.76 $86.33 $85.51 $86.15 $72.83 1,842,578
2016-12-21 $86.06 $86.49 $85.60 $85.94 $72.65 1,368,596
2016-12-20 $85.98 $86.40 $85.40 $86.25 $72.91 1,395,293
2016-12-19 $85.89 $86.82 $85.64 $85.88 $72.60 1,949,502
2016-12-16 $87.93 $88.09 $85.71 $86.18 $72.86 2,226,113
2016-12-15 $86.92 $88.51 $86.92 $88.02 $74.41 1,276,764
2016-12-14 $88.24 $88.69 $87.39 $87.89 $73.84 2,426,021
2016-12-13 $87.67 $89.66 $87.33 $88.32 $74.20 2,673,545
2016-12-12 $86.52 $87.42 $86.24 $87.32 $73.36 1,471,422
2016-12-09 $85.38 $86.90 $85.28 $86.87 $72.98 1,590,381
2016-12-08 $85.22 $85.65 $84.75 $85.43 $71.77 1,731,359
2016-12-07 $84.27 $85.48 $83.49 $85.37 $71.72 2,305,045
2016-12-06 $86.03 $87.51 $81.53 $84.26 $70.79 8,100,333
2016-12-05 $86.77 $86.93 $85.39 $86.05 $72.29 1,903,219
2016-12-02 $87.50 $88.44 $85.98 $86.34 $72.54 2,004,070
2016-12-01 $86.80 $87.77 $86.48 $87.61 $73.60 1,804,525
2016-11-30 $88.21 $88.42 $86.88 $86.94 $73.04 1,967,432
2016-11-29 $88.14 $88.66 $87.99 $88.34 $74.22 1,002,753
2016-11-28 $88.18 $88.73 $87.94 $88.20 $74.10 1,237,875
2016-11-25 $88.04 $88.79 $87.81 $88.47 $74.33 396,156
2016-11-23 $87.75 $88.40 $87.57 $87.75 $73.72 1,221,284
2016-11-22 $86.44 $88.21 $86.44 $87.73 $73.71 1,883,975
2016-11-21 $85.19 $86.37 $84.98 $86.34 $72.54 1,404,592
2016-11-18 $86.80 $87.20 $84.80 $84.85 $71.29 2,195,062
2016-11-17 $84.88 $87.55 $84.70 $87.28 $73.33 2,446,003
2016-11-16 $83.77 $85.05 $83.77 $84.92 $71.34 1,823,346
2016-11-15 $83.36 $84.15 $83.00 $83.93 $70.51 1,662,828
2016-11-14 $81.68 $83.44 $81.67 $83.20 $69.90 2,357,952
2016-11-11 $80.23 $81.51 $80.10 $81.33 $68.33 1,420,350
2016-11-10 $80.67 $81.10 $79.81 $80.37 $67.52 1,809,059
2016-11-09 $80.54 $81.34 $79.23 $80.81 $67.89 2,153,062
2016-11-08 $80.47 $81.65 $80.47 $81.36 $68.35 1,234,930
2016-11-07 $80.53 $81.07 $80.33 $80.59 $67.71 1,337,539
2016-11-04 $79.24 $80.01 $78.70 $79.52 $66.81 1,693,246
2016-11-03 $79.25 $79.73 $78.91 $79.23 $66.56 1,407,526
2016-11-02 $79.28 $80.07 $78.67 $79.00 $66.37 1,577,529
2016-11-01 $80.00 $80.10 $78.77 $79.21 $66.55 1,291,103
2016-10-31 $80.04 $80.10 $79.39 $79.82 $67.06 1,324,186
2016-10-28 $79.24 $80.28 $79.24 $79.65 $66.92 1,168,974
2016-10-27 $79.80 $79.85 $78.83 $79.12 $66.47 1,616,793
2016-10-26 $79.56 $80.37 $79.50 $79.60 $66.88 1,220,515
2016-10-25 $80.38 $80.56 $80.04 $80.08 $67.28 1,513,113
2016-10-24 $80.01 $80.96 $79.74 $80.45 $67.59 1,578,343
2016-10-21 $79.23 $79.88 $78.78 $79.75 $67.00 2,150,021
2016-10-20 $80.19 $80.21 $79.00 $79.63 $66.90 2,835,835
2016-10-19 $80.62 $80.86 $79.91 $80.34 $67.50 4,121,984
2016-10-18 $80.49 $81.78 $80.00 $80.87 $67.94 3,826,558
2016-10-17 $82.73 $83.68 $82.67 $82.83 $69.59 2,699,466
2016-10-14 $82.65 $83.42 $82.62 $82.87 $69.62 1,678,597
2016-10-13 $82.24 $82.60 $81.42 $82.07 $68.95 2,102,434
2016-10-12 $82.12 $83.04 $81.88 $82.68 $69.46 1,312,184
2016-10-11 $82.63 $82.70 $81.74 $81.94 $68.84 1,649,871
2016-10-10 $82.48 $83.14 $82.48 $82.66 $69.45 938,643
2016-10-07 $83.00 $83.33 $81.93 $82.24 $69.09 1,837,949
2016-10-06 $82.86 $83.45 $82.26 $83.06 $69.78 1,512,096
2016-10-05 $83.76 $83.92 $82.88 $82.95 $69.69 1,252,083
2016-10-04 $84.55 $84.85 $83.21 $83.32 $70.00 1,247,981
2016-10-03 $84.46 $84.96 $84.23 $84.44 $70.94 938,778
2016-09-30 $84.49 $85.40 $84.24 $85.00 $71.41 1,353,363
2016-09-29 $85.11 $85.41 $83.90 $84.05 $70.61 825,956
2016-09-28 $85.02 $85.38 $84.58 $85.28 $71.65 777,799
2016-09-27 $83.89 $85.02 $83.65 $84.96 $71.38 1,040,031
2016-09-26 $83.73 $83.98 $83.36 $83.87 $70.46 931,010
2016-09-23 $84.90 $85.03 $84.23 $84.23 $70.77 1,008,344
2016-09-22 $85.23 $85.56 $84.88 $85.36 $71.71 740,362
2016-09-21 $84.21 $85.02 $83.91 $84.90 $71.33 945,657
2016-09-20 $83.96 $84.42 $83.66 $84.05 $70.61 1,200,159
2016-09-19 $84.34 $84.84 $83.91 $84.01 $70.12 1,091,615
2016-09-16 $84.24 $84.34 $83.60 $83.96 $70.08 1,132,975
2016-09-15 $83.49 $84.96 $83.20 $84.61 $70.62 997,926
2016-09-14 $83.90 $84.25 $83.25 $83.56 $69.75 699,434
2016-09-13 $84.59 $84.65 $83.51 $83.75 $69.90 1,365,177
2016-09-12 $83.30 $85.48 $83.14 $85.30 $71.20 1,429,259
2016-09-09 $85.33 $85.47 $83.74 $83.75 $69.90 1,471,301
2016-09-08 $86.81 $86.89 $86.01 $86.06 $71.83 1,054,592
2016-09-07 $86.12 $87.50 $86.12 $87.15 $72.74 1,019,187
2016-09-06 $86.59 $86.69 $85.87 $86.37 $72.09 1,025,395
2016-09-02 $86.69 $86.83 $86.14 $86.70 $72.37 648,155
2016-09-01 $86.25 $86.48 $85.31 $86.25 $71.99 859,835
2016-08-31 $86.15 $86.48 $85.70 $86.13 $71.89 915,530
2016-08-30 $86.04 $86.50 $85.92 $86.36 $72.08 1,649,290
2016-08-29 $84.68 $86.37 $84.62 $85.84 $71.65 1,796,167
2016-08-26 $84.48 $85.37 $84.09 $84.55 $70.57 682,873
2016-08-25 $84.36 $84.63 $84.08 $84.38 $70.43 861,367
2016-08-24 $86.28 $86.28 $84.30 $84.42 $70.46 1,018,690
2016-08-23 $84.75 $84.99 $84.40 $84.67 $70.67 1,019,319
2016-08-22 $84.24 $84.67 $83.95 $84.43 $70.47 892,353
2016-08-19 $83.93 $84.62 $83.61 $84.35 $70.41 1,058,468
2016-08-18 $84.39 $84.62 $84.05 $84.19 $70.27 1,008,608
2016-08-17 $83.87 $84.59 $83.87 $84.57 $70.59 766,672
2016-08-16 $84.89 $84.89 $83.85 $84.05 $70.15 1,266,483
2016-08-15 $84.79 $85.80 $84.40 $85.28 $71.18 2,255,445
2016-08-12 $83.31 $84.42 $82.91 $84.26 $70.33 1,833,537
2016-08-11 $82.25 $83.22 $82.06 $83.15 $69.40 1,104,144
2016-08-10 $82.00 $82.38 $81.83 $82.23 $68.64 718,278
2016-08-09 $81.89 $82.20 $81.54 $81.87 $68.34 649,980
2016-08-08 $82.59 $82.59 $81.82 $81.94 $68.39 829,918
2016-08-05 $81.88 $82.49 $81.74 $82.44 $68.81 790,800
2016-08-04 $81.24 $81.83 $80.92 $81.53 $68.05 1,059,586
2016-08-03 $81.27 $81.41 $80.87 $81.11 $67.70 830,239
2016-08-02 $82.71 $82.84 $80.63 $81.25 $67.82 1,296,475
2016-08-01 $82.45 $82.73 $81.99 $82.60 $68.94 1,415,003
2016-07-29 $82.47 $82.60 $81.85 $82.29 $68.69 1,113,030
2016-07-28 $82.31 $83.00 $82.31 $82.71 $69.04 1,030,333
2016-07-27 $82.60 $83.10 $82.23 $82.36 $68.74 1,772,683
2016-07-26 $82.77 $82.83 $81.79 $82.62 $68.96 980,418
2016-07-25 $82.56 $83.00 $82.39 $82.78 $69.09 1,027,971
2016-07-22 $82.00 $83.01 $80.47 $82.67 $69.00 2,077,419
2016-07-21 $83.35 $83.35 $81.38 $81.83 $68.30 1,913,478
2016-07-20 $83.88 $83.90 $83.15 $83.68 $69.85 1,653,841
2016-07-19 $82.80 $83.39 $82.50 $83.32 $69.55 1,118,174
2016-07-18 $82.72 $83.35 $82.44 $83.04 $69.31 1,043,419
2016-07-15 $83.61 $83.61 $82.37 $82.78 $69.09 1,909,096
2016-07-14 $83.09 $83.90 $82.12 $83.12 $69.38 2,778,548
2016-07-13 $84.57 $85.42 $84.26 $84.96 $70.91 2,508,287
2016-07-12 $84.27 $85.29 $84.07 $84.54 $70.56 2,487,984
2016-07-11 $83.12 $84.24 $82.44 $83.96 $70.08 1,900,823
2016-07-08 $82.88 $83.26 $82.49 $83.12 $69.38 1,308,795
2016-07-07 $81.50 $82.51 $81.17 $82.31 $68.70 1,879,804
2016-07-06 $82.24 $83.20 $79.94 $81.42 $67.96 1,812,318
2016-07-05 $81.21 $81.21 $80.41 $80.74 $67.39 1,622,718
2016-07-01 $81.37 $81.97 $81.34 $81.69 $68.18 1,488,985
2016-06-30 $80.40 $81.49 $79.74 $81.49 $68.02 1,600,623
2016-06-29 $79.12 $80.18 $75.61 $80.10 $66.86 2,292,622
2016-06-28 $78.27 $78.90 $77.87 $78.83 $65.80 1,634,655
2016-06-27 $79.85 $79.88 $77.32 $77.57 $64.75 2,595,518
2016-06-24 $82.17 $82.20 $80.55 $80.69 $67.35 3,364,040
2016-06-23 $84.83 $84.96 $84.32 $84.96 $70.91 1,328,667
2016-06-22 $83.65 $84.09 $82.98 $83.84 $69.98 1,574,105
2016-06-21 $83.28 $83.65 $82.57 $83.28 $69.51 1,343,965
2016-06-20 $82.33 $83.16 $82.21 $82.95 $69.24 1,252,450
2016-06-17 $81.57 $81.59 $80.73 $81.35 $67.90 1,445,032
2016-06-16 $81.39 $81.91 $80.40 $81.71 $68.20 1,374,774
2016-06-15 $81.90 $82.25 $81.52 $81.62 $68.13 1,695,387
2016-06-14 $82.02 $82.13 $81.05 $81.85 $68.32 2,107,609
2016-06-13 $82.79 $83.20 $79.45 $82.15 $68.57 1,430,834
2016-06-10 $83.94 $84.04 $83.23 $83.33 $69.55 1,540,280
2016-06-09 $84.27 $84.65 $83.99 $84.40 $70.45 1,679,943
2016-06-08 $83.46 $85.75 $83.41 $85.37 $70.80 2,527,793
2016-06-07 $82.69 $83.40 $82.39 $83.27 $69.05 1,474,497
2016-06-06 $81.97 $82.64 $81.50 $82.44 $68.37 1,360,024
2016-06-03 $82.70 $82.77 $81.16 $81.94 $67.95 2,028,274
2016-06-02 $82.97 $83.11 $82.52 $83.04 $68.86 1,942,494
2016-06-01 $83.14 $83.16 $82.60 $82.95 $68.79 1,423,693
2016-05-31 $82.77 $83.41 $82.40 $83.33 $69.10 1,803,609
2016-05-27 $82.42 $82.75 $82.29 $82.64 $68.53 651,253
2016-05-26 $81.97 $82.57 $81.81 $82.19 $68.16 2,193,565
2016-05-25 $83.01 $83.21 $81.56 $82.06 $68.05 2,143,513
2016-05-24 $82.49 $83.04 $82.25 $82.88 $68.73 1,641,655
2016-05-23 $82.93 $83.08 $82.13 $82.19 $68.16 1,549,010
2016-05-20 $82.80 $83.31 $82.74 $82.79 $68.66 1,626,430
2016-05-19 $82.90 $83.00 $81.92 $82.41 $68.34 1,874,220
2016-05-18 $83.26 $83.65 $82.73 $83.23 $69.02 1,807,633
2016-05-17 $84.05 $84.50 $83.09 $83.30 $69.08 1,266,561
2016-05-16 $83.57 $84.63 $83.42 $84.26 $69.87 1,076,672
2016-05-13 $84.03 $84.38 $83.34 $83.73 $69.44 1,289,943
2016-05-12 $84.36 $84.44 $83.72 $84.26 $69.87 1,876,033
2016-05-11 $84.02 $84.27 $83.54 $84.12 $69.76 2,232,551
2016-05-10 $83.67 $84.61 $83.50 $84.58 $70.14 1,460,072
2016-05-09 $83.69 $84.46 $83.61 $83.67 $69.39 1,044,865
2016-05-06 $83.21 $84.20 $83.14 $83.96 $69.63 1,320,329
2016-05-05 $83.30 $83.57 $82.83 $83.26 $69.05 1,441,716
2016-05-04 $82.96 $83.62 $82.81 $83.35 $69.12 1,313,803
2016-05-03 $83.21 $83.59 $83.07 $83.45 $69.20 1,331,270
2016-05-02 $83.46 $83.80 $82.97 $83.61 $69.34 1,129,117
2016-04-29 $83.16 $83.19 $82.46 $82.97 $68.80 1,643,694
2016-04-28 $83.63 $83.96 $83.02 $83.18 $68.98 1,199,095
2016-04-27 $83.82 $84.38 $83.18 $84.13 $69.77 1,066,686
2016-04-26 $83.81 $84.27 $83.34 $83.89 $69.57 1,570,305
2016-04-25 $83.50 $83.73 $82.67 $83.52 $69.26 1,824,209
2016-04-22 $83.85 $85.00 $83.49 $83.77 $69.47 1,802,852
2016-04-21 $83.60 $84.36 $83.44 $84.02 $69.68 1,950,770
2016-04-20 $84.37 $84.37 $82.91 $83.41 $69.17 2,276,984
2016-04-19 $84.42 $85.95 $84.07 $84.74 $70.27 3,071,104
2016-04-18 $83.85 $85.54 $83.72 $85.25 $70.70 2,296,312
2016-04-15 $83.63 $84.38 $83.43 $84.30 $69.91 1,489,783
2016-04-14 $83.78 $83.93 $83.27 $83.74 $69.44 2,371,309
2016-04-13 $84.57 $84.78 $83.63 $84.42 $70.01 2,105,177
2016-04-12 $83.34 $84.48 $83.15 $84.34 $69.94 1,164,361
2016-04-11 $83.52 $84.24 $83.25 $83.33 $69.10 1,253,029
2016-04-08 $83.54 $83.66 $82.91 $83.15 $68.95 847,709
2016-04-07 $83.41 $83.66 $82.73 $82.91 $68.76 1,343,214
2016-04-06 $83.47 $84.08 $83.32 $84.00 $69.66 1,131,651
2016-04-05 $83.76 $83.87 $83.15 $83.32 $69.10 1,299,762
2016-04-04 $83.85 $84.29 $83.46 $83.88 $69.56 1,722,467
2016-04-01 $82.29 $84.09 $82.19 $83.90 $69.58 2,003,253
2016-03-31 $83.41 $84.23 $83.00 $83.23 $69.02 1,680,537
2016-03-30 $82.99 $83.86 $82.77 $83.32 $69.10 1,743,136
2016-03-29 $82.20 $82.98 $81.93 $82.80 $68.66 1,158,867
2016-03-28 $81.38 $82.51 $81.23 $82.20 $68.17 1,617,460
2016-03-24 $80.97 $81.40 $80.63 $81.34 $67.45 1,186,625
2016-03-23 $81.57 $81.96 $80.99 $81.29 $67.41 1,711,230
2016-03-22 $81.15 $81.92 $80.89 $81.34 $67.45 1,187,302
2016-03-21 $80.67 $81.74 $80.53 $81.48 $67.57 1,361,230
2016-03-18 $80.58 $81.34 $80.53 $80.98 $67.15 2,246,349
2016-03-17 $79.84 $80.76 $79.75 $80.46 $66.72 1,591,012
2016-03-16 $78.60 $79.84 $78.24 $79.69 $66.08 909,541
2016-03-15 $78.32 $79.19 $78.21 $78.89 $65.42 1,222,372
2016-03-14 $78.57 $79.20 $77.74 $78.97 $65.49 746,048
2016-03-11 $78.28 $79.27 $78.23 $78.95 $65.47 1,606,325
2016-03-10 $78.02 $78.54 $77.15 $77.58 $64.34 1,569,319
2016-03-09 $78.25 $78.28 $77.15 $77.63 $64.38 1,323,239
2016-03-08 $77.93 $78.39 $77.42 $77.86 $64.57 1,318,953
2016-03-07 $77.84 $78.62 $77.47 $78.50 $65.10 1,446,493
2016-03-04 $78.47 $78.97 $77.89 $78.76 $64.90 2,099,633
2016-03-03 $78.53 $78.74 $77.24 $78.39 $64.60 4,042,025
2016-03-02 $78.71 $79.14 $77.98 $78.41 $64.61 2,231,831
2016-03-01 $78.63 $79.23 $78.28 $79.00 $65.10 1,961,070
2016-02-29 $77.72 $78.69 $77.62 $77.81 $64.12 2,051,434
2016-02-26 $78.00 $78.25 $77.35 $77.61 $63.95 1,226,686
2016-02-25 $77.08 $77.85 $76.30 $77.71 $64.04 1,997,041
2016-02-24 $75.92 $77.02 $75.40 $76.90 $63.37 1,911,521
2016-02-23 $77.04 $77.64 $76.72 $76.82 $63.30 1,350,891
2016-02-22 $76.98 $77.60 $76.30 $77.12 $63.55 1,341,638
2016-02-19 $75.99 $76.52 $75.40 $76.52 $63.05 1,466,170
2016-02-18 $75.39 $76.52 $75.25 $76.01 $62.63 2,036,312
2016-02-17 $76.20 $76.53 $75.10 $75.46 $62.18 2,073,189
2016-02-16 $74.05 $75.96 $73.15 $75.75 $62.42 2,114,234
2016-02-12 $72.63 $73.41 $71.25 $73.35 $60.44 1,772,715
2016-02-11 $72.50 $73.38 $71.25 $71.89 $59.24 2,923,335
2016-02-10 $72.39 $74.77 $72.15 $73.47 $60.54 3,863,169
2016-02-09 $69.72 $72.83 $69.72 $71.62 $59.02 4,780,394
2016-02-08 $70.24 $70.41 $68.05 $69.72 $57.45 3,711,156
2016-02-05 $72.58 $72.76 $70.89 $71.21 $58.68 2,649,194
2016-02-04 $72.51 $73.78 $72.07 $72.65 $59.87 1,960,548
2016-02-03 $72.86 $73.24 $71.78 $72.47 $59.72 1,750,366
2016-02-02 $73.08 $73.22 $72.21 $72.37 $59.63 1,580,322
2016-02-01 $72.91 $74.52 $72.65 $73.95 $60.94 1,739,649
2016-01-29 $72.25 $73.47 $72.18 $73.35 $60.44 2,020,292
2016-01-28 $71.84 $72.01 $70.62 $71.89 $59.24 1,921,328
2016-01-27 $71.86 $72.76 $71.01 $71.52 $58.93 2,266,802
2016-01-26 $70.29 $72.07 $70.23 $71.99 $59.32 1,796,262
2016-01-25 $70.25 $70.73 $69.77 $69.88 $57.58 1,353,624
2016-01-22 $69.70 $71.00 $69.25 $70.61 $58.18 1,601,168
2016-01-21 $68.26 $69.23 $67.09 $68.65 $56.57 1,198,735
2016-01-20 $68.01 $68.70 $66.48 $67.94 $55.98 2,177,314
2016-01-19 $70.43 $70.72 $68.69 $68.89 $56.77 1,748,741
2016-01-15 $68.94 $70.04 $68.83 $69.67 $57.41 1,472,297
2016-01-14 $69.56 $71.09 $69.01 $70.75 $58.30 1,364,138
2016-01-13 $70.94 $71.24 $69.14 $69.25 $57.06 1,113,466
2016-01-12 $70.29 $71.11 $70.07 $70.80 $58.34 1,556,161
2016-01-11 $70.23 $70.56 $68.85 $69.65 $57.39 1,714,798
2016-01-08 $71.16 $71.41 $69.71 $69.90 $57.60 1,502,654
2016-01-07 $70.42 $71.71 $69.97 $70.51 $58.10 1,721,749
2016-01-06 $73.18 $73.44 $71.57 $71.94 $59.28 2,415,181
2016-01-05 $74.04 $74.24 $73.17 $73.96 $60.95 1,820,392
2016-01-04 $74.39 $74.44 $72.81 $73.57 $60.62 2,150,743
2015-12-31 $74.90 $76.47 $74.44 $75.66 $62.35 2,015,255
2015-12-30 $77.09 $77.57 $76.58 $76.63 $63.15 1,632,802
2015-12-29 $76.95 $77.24 $76.52 $77.15 $63.57 1,475,427
2015-12-28 $75.82 $76.53 $75.72 $76.51 $63.05 1,251,710
2015-12-24 $76.20 $76.63 $75.80 $76.08 $62.69 900,006
2015-12-23 $75.63 $76.42 $75.36 $76.33 $62.90 1,827,709
2015-12-22 $74.59 $75.58 $74.17 $75.41 $62.14 1,580,186
2015-12-21 $74.26 $74.50 $73.92 $74.39 $61.30 1,281,987
2015-12-18 $73.52 $74.20 $73.29 $73.62 $60.66 2,061,955
2015-12-17 $74.70 $74.74 $73.53 $73.67 $60.71 2,057,037
2015-12-16 $73.98 $74.89 $73.56 $74.73 $61.58 1,906,796
2015-12-15 $74.39 $74.74 $73.77 $73.98 $60.56 1,995,432
2015-12-14 $74.45 $75.20 $73.67 $74.09 $60.65 2,141,450
2015-12-11 $74.48 $75.40 $73.84 $74.20 $60.74 1,985,881
2015-12-10 $75.19 $76.17 $75.07 $75.44 $61.75 1,540,271
2015-12-09 $75.85 $76.59 $74.68 $75.01 $61.40 2,398,392
2015-12-08 $76.12 $76.64 $75.66 $76.31 $62.46 2,424,270
2015-12-07 $75.01 $77.09 $74.62 $76.53 $62.64 3,788,924
2015-12-04 $74.27 $75.66 $74.19 $75.24 $61.59 2,373,868
2015-12-03 $74.17 $74.59 $73.48 $74.10 $60.65 2,056,115
2015-12-02 $75.05 $75.22 $74.06 $74.14 $60.69 1,202,250
2015-12-01 $74.42 $75.16 $74.19 $75.00 $61.39 1,956,677
2015-11-30 $73.95 $74.10 $73.21 $73.92 $60.51 1,727,355
2015-11-27 $73.79 $74.30 $73.11 $73.69 $60.32 545,701
2015-11-25 $73.06 $74.40 $72.69 $74.04 $60.61 1,215,365
2015-11-24 $73.26 $73.26 $72.14 $73.01 $59.76 1,429,861
2015-11-23 $73.75 $74.22 $73.30 $73.88 $60.47 1,360,747
2015-11-20 $73.22 $73.75 $73.22 $73.75 $60.37 1,302,708
2015-11-19 $72.85 $73.49 $72.48 $73.15 $59.88 1,266,831
2015-11-18 $72.21 $73.00 $71.99 $72.89 $59.66 1,655,555
2015-11-17 $73.04 $73.41 $71.82 $72.03 $58.96 1,596,153
2015-11-16 $71.43 $73.07 $71.19 $72.99 $59.75 1,620,085
2015-11-13 $72.54 $72.66 $71.45 $71.53 $58.55 967,357
2015-11-12 $72.60 $73.15 $72.45 $72.63 $59.45 1,202,432
2015-11-11 $73.23 $73.42 $72.83 $73.07 $59.81 2,914,605
2015-11-10 $72.52 $73.23 $72.49 $73.12 $59.85 1,258,668
2015-11-09 $73.46 $73.59 $72.16 $72.52 $59.36 1,530,830
2015-11-06 $73.12 $73.52 $72.43 $73.50 $60.16 1,141,408
2015-11-05 $73.69 $73.88 $73.00 $73.25 $59.96 2,178,357
2015-11-04 $74.89 $74.99 $73.41 $73.53 $60.19 1,506,489
2015-11-03 $74.75 $75.21 $74.27 $74.81 $61.24 1,365,944
2015-11-02 $74.93 $75.31 $74.80 $75.00 $61.39 3,229,804
2015-10-30 $75.37 $75.58 $74.81 $74.92 $61.33 1,223,829
2015-10-29 $74.85 $75.45 $74.39 $75.33 $61.66 1,002,207
2015-10-28 $75.07 $75.26 $74.06 $74.84 $61.26 1,498,678
2015-10-27 $74.27 $74.98 $73.83 $74.92 $61.33 1,610,632
2015-10-26 $73.84 $74.62 $73.43 $74.55 $61.02 1,042,901
2015-10-23 $74.88 $75.12 $73.54 $73.74 $60.36 2,000,003
2015-10-22 $73.02 $74.73 $73.02 $74.35 $60.86 2,570,870
2015-10-21 $72.86 $73.40 $72.47 $72.81 $59.60 1,827,102
2015-10-20 $72.75 $73.80 $71.10 $72.36 $59.23 3,965,900
2015-10-19 $72.00 $72.60 $71.40 $72.23 $59.12 1,657,226
2015-10-16 $72.03 $72.74 $71.81 $72.18 $59.08 1,882,534
2015-10-15 $70.99 $72.21 $70.81 $71.71 $58.70 2,380,012
2015-10-14 $71.00 $71.58 $70.62 $70.87 $58.01 927,793
2015-10-13 $70.81 $71.46 $70.58 $70.92 $58.05 843,457
2015-10-12 $71.12 $71.39 $70.71 $71.10 $58.20 607,214
2015-10-09 $70.88 $71.22 $70.47 $70.94 $58.07 1,106,574
2015-10-08 $69.43 $71.17 $69.43 $70.95 $58.08 1,192,682
2015-10-07 $69.11 $70.03 $68.99 $69.93 $57.24 1,197,134
2015-10-06 $68.90 $69.04 $68.19 $68.68 $56.22 1,528,006
2015-10-05 $68.30 $68.97 $68.30 $68.75 $56.28 1,293,193
2015-10-02 $64.87 $68.04 $64.87 $68.00 $55.66 1,552,834
2015-10-01 $65.60 $66.14 $64.44 $65.91 $53.95 3,471,977
2015-09-30 $65.58 $66.04 $65.28 $65.90 $53.94 2,278,208
2015-09-29 $64.92 $65.09 $64.12 $64.85 $53.08 1,408,488
2015-09-28 $65.51 $65.72 $64.42 $64.79 $53.03 1,255,681
2015-09-25 $66.73 $67.28 $65.44 $65.74 $53.81 1,170,693
2015-09-24 $66.42 $66.70 $65.84 $66.38 $54.34 1,023,199
2015-09-23 $66.72 $66.97 $66.25 $66.82 $54.70 1,102,270
2015-09-22 $66.71 $67.09 $66.40 $66.78 $54.66 1,241,678
2015-09-21 $67.72 $68.11 $67.35 $67.65 $55.37 1,317,984
2015-09-18 $67.80 $68.51 $67.18 $67.36 $55.14 2,360,160
2015-09-17 $69.69 $69.97 $68.80 $69.06 $56.11 1,828,677
2015-09-16 $68.55 $69.99 $68.38 $69.68 $56.62 1,890,874
2015-09-15 $67.50 $68.42 $67.05 $68.21 $55.42 1,138,546
2015-09-14 $67.70 $67.70 $66.83 $67.15 $54.56 236,263
2015-09-11 $67.18 $67.68 $66.92 $67.66 $54.98 291,592
2015-09-10 $66.94 $67.93 $66.60 $67.40 $54.76 922,303
2015-09-09 $68.55 $68.58 $66.94 $67.06 $54.49 835,434
2015-09-08 $67.28 $68.07 $67.07 $68.05 $55.29 816,348
2015-09-04 $65.94 $66.52 $65.65 $66.04 $53.66 1,712,779
2015-09-03 $66.71 $67.52 $66.53 $66.84 $54.31 1,228,431
2015-09-02 $65.82 $66.47 $65.01 $66.46 $54.00 1,301,311
2015-09-01 $65.83 $66.42 $64.80 $65.17 $52.95 1,708,993
2015-08-31 $67.59 $67.95 $66.95 $66.98 $54.42 1,234,579
2015-08-28 $67.62 $68.00 $67.19 $67.74 $55.04 1,379,352
2015-08-27 $68.24 $68.52 $66.57 $67.79 $55.08 1,871,524
2015-08-26 $67.49 $67.61 $65.76 $67.42 $54.78 1,882,212
2015-08-25 $68.51 $68.58 $66.10 $66.16 $53.76 2,142,951
2015-08-24 $65.65 $68.21 $64.31 $66.80 $54.28 3,091,059
2015-08-21 $69.65 $70.45 $68.82 $68.91 $55.99 1,965,036
2015-08-20 $71.89 $71.91 $70.32 $70.40 $57.20 1,840,295
2015-08-19 $72.96 $73.20 $72.02 $72.55 $58.95 1,190,227
2015-08-18 $73.65 $73.88 $73.21 $73.26 $59.53 858,251
2015-08-17 $73.00 $73.91 $72.95 $73.87 $60.02 635,231
2015-08-14 $73.00 $73.74 $72.91 $73.57 $59.78 1,099,947
2015-08-13 $73.18 $73.46 $72.67 $73.11 $59.40 948,286
2015-08-12 $72.47 $73.09 $71.30 $73.00 $59.31 1,217,736
2015-08-11 $73.22 $74.02 $72.68 $72.87 $59.21 1,222,427
2015-08-10 $73.17 $74.10 $73.14 $73.99 $60.12 1,655,401
2015-08-07 $72.06 $72.62 $71.68 $72.46 $58.88 1,387,805
2015-08-06 $73.87 $73.89 $71.19 $72.27 $58.72 2,155,330
2015-08-05 $73.02 $74.07 $72.99 $73.94 $60.08 1,976,208
2015-08-04 $72.75 $73.30 $72.51 $72.78 $59.14 963,243
2015-08-03 $73.14 $73.17 $72.35 $72.72 $59.09 1,181,682
2015-07-31 $73.23 $73.42 $72.80 $73.08 $59.38 983,927
2015-07-30 $72.96 $73.15 $72.16 $72.88 $59.22 964,819
2015-07-29 $72.56 $73.31 $72.08 $73.20 $59.48 1,328,972
2015-07-28 $71.80 $72.52 $71.21 $72.41 $58.83 1,479,297
2015-07-27 $71.59 $72.00 $70.98 $71.47 $58.07 1,662,247
2015-07-24 $73.02 $73.11 $71.83 $71.84 $58.37 1,255,588
2015-07-23 $74.13 $74.51 $72.88 $73.04 $59.35 1,795,344
2015-07-22 $73.07 $73.74 $72.51 $73.70 $59.88 2,063,999
2015-07-21 $74.30 $74.56 $71.59 $73.16 $59.44 4,082,324
2015-07-20 $73.70 $74.18 $73.41 $74.06 $60.18 3,645,573
2015-07-17 $73.60 $73.84 $73.37 $73.80 $59.96 2,250,410
2015-07-16 $73.33 $73.64 $72.98 $73.45 $59.68 1,624,284
2015-07-15 $73.16 $73.47 $72.60 $73.00 $59.31 2,843,024
2015-07-14 $72.59 $72.89 $72.45 $72.65 $59.03 1,492,501
2015-07-13 $73.12 $73.12 $72.40 $72.65 $59.03 1,884,385
2015-07-10 $71.95 $72.88 $71.87 $72.69 $59.06 2,403,048
2015-07-09 $70.83 $71.39 $70.78 $70.99 $57.68 2,288,892
2015-07-08 $70.05 $70.38 $69.43 $69.76 $56.68 1,996,206
2015-07-07 $69.39 $70.60 $68.97 $70.53 $57.31 1,747,223
2015-07-06 $69.23 $69.35 $68.75 $69.26 $56.28 1,906,894
2015-07-02 $70.06 $70.36 $69.10 $69.36 $56.36 1,702,657
2015-07-01 $70.49 $71.50 $69.85 $69.90 $56.80 1,343,917
2015-06-30 $69.49 $69.93 $69.02 $69.49 $56.46 1,652,271
2015-06-29 $70.42 $70.68 $69.20 $69.20 $56.23 1,602,853
2015-06-26 $70.85 $71.24 $70.69 $70.84 $57.56 1,261,429
2015-06-25 $71.23 $71.31 $70.38 $70.62 $57.38 1,303,937
2015-06-24 $71.66 $71.98 $70.94 $70.94 $57.64 905,371
2015-06-23 $72.85 $72.86 $71.85 $71.85 $58.38 1,011,262
2015-06-22 $72.47 $73.03 $72.47 $72.77 $59.13 1,088,820
2015-06-19 $72.47 $72.51 $71.94 $72.15 $58.62 1,720,024
2015-06-18 $72.69 $73.44 $72.63 $72.75 $59.11 1,641,874
2015-06-17 $72.50 $72.93 $72.33 $72.62 $59.01 814,390
2015-06-16 $71.77 $72.38 $71.55 $72.33 $58.77 1,152,502
2015-06-15 $71.77 $72.12 $71.57 $71.72 $58.27 1,274,364
2015-06-12 $72.77 $72.85 $72.28 $72.50 $58.91 1,117,303
2015-06-11 $73.25 $73.43 $72.98 $73.12 $59.41 624,312
2015-06-10 $72.66 $73.37 $72.57 $73.21 $59.48 1,242,657
2015-06-09 $73.24 $73.26 $72.40 $72.81 $58.76 1,176,216
2015-06-08 $73.37 $73.68 $73.29 $73.37 $59.21 1,285,388
2015-06-05 $73.88 $74.05 $73.28 $73.57 $59.37 1,451,229
2015-06-04 $74.62 $74.78 $73.94 $73.98 $59.70 906,688
2015-06-03 $74.91 $75.31 $74.58 $74.97 $60.50 665,070
2015-06-02 $74.43 $75.08 $74.25 $74.61 $60.21 958,452
2015-06-01 $74.77 $75.12 $73.96 $74.69 $60.28 1,260,847
2015-05-29 $75.18 $75.30 $74.05 $74.53 $60.15 2,347,877
2015-05-28 $75.56 $75.60 $75.09 $75.37 $60.82 1,103,164
2015-05-27 $75.78 $75.97 $75.31 $75.63 $61.03 1,780,536
2015-05-26 $76.79 $76.83 $75.30 $75.51 $60.94 1,665,712
2015-05-22 $77.52 $77.98 $76.89 $76.97 $62.12 1,124,044
2015-05-21 $77.64 $77.93 $77.38 $77.59 $62.62 864,194
2015-05-20 $77.97 $78.28 $77.33 $77.57 $62.60 1,090,569
2015-05-19 $78.29 $78.60 $77.73 $77.79 $62.78 1,211,406
2015-05-18 $78.00 $78.35 $77.95 $78.02 $62.96 1,246,302
2015-05-15 $77.87 $78.13 $77.76 $78.13 $63.05 1,836,339
2015-05-14 $77.27 $77.84 $76.87 $77.79 $62.78 1,092,222
2015-05-13 $76.46 $77.03 $76.40 $76.76 $61.95 809,123
2015-05-12 $76.42 $76.63 $75.82 $76.42 $61.67 773,532
2015-05-11 $77.14 $77.81 $76.89 $76.89 $62.05 1,020,832
2015-05-08 $77.11 $78.01 $76.89 $77.09 $62.21 931,119
2015-05-07 $76.27 $76.63 $75.78 $76.29 $61.57 1,250,420
2015-05-06 $76.35 $76.84 $75.40 $75.74 $61.12 1,348,909
2015-05-05 $76.82 $77.24 $76.25 $76.27 $61.55 1,225,940
2015-05-04 $76.99 $77.39 $76.81 $77.07 $62.20 819,589
2015-05-01 $76.22 $76.87 $75.97 $76.75 $61.94 1,031,600
2015-04-30 $76.20 $76.43 $75.37 $75.76 $61.14 1,509,530
2015-04-29 $76.21 $76.44 $75.60 $76.24 $61.53 1,819,253
2015-04-28 $77.24 $77.51 $76.28 $76.35 $61.62 1,488,810
2015-04-27 $77.62 $78.01 $77.24 $77.26 $62.35 1,638,643
2015-04-24 $77.96 $77.99 $76.92 $77.50 $62.54 1,517,453
2015-04-23 $77.81 $78.28 $77.33 $77.80 $62.79 1,024,932
2015-04-22 $76.64 $78.10 $76.18 $77.86 $62.83 2,102,551
2015-04-21 $77.74 $77.87 $76.45 $76.64 $61.85 1,815,163
2015-04-20 $77.35 $78.36 $77.18 $77.88 $62.85 2,419,225
2015-04-17 $77.00 $77.17 $76.46 $76.94 $62.09 1,612,833
2015-04-16 $77.40 $77.88 $77.04 $77.39 $62.45 1,507,660
2015-04-15 $78.11 $78.21 $77.24 $77.39 $62.45 1,591,880
2015-04-14 $77.39 $77.96 $76.97 $77.95 $62.91 1,662,274
2015-04-13 $77.98 $78.14 $77.23 $77.42 $62.48 1,606,576
2015-04-10 $78.10 $78.66 $77.79 $78.62 $63.45 913,140
2015-04-09 $78.78 $78.98 $77.91 $78.12 $63.04 2,002,340
2015-04-08 $78.33 $79.28 $78.16 $78.91 $63.68 1,399,448
2015-04-07 $78.87 $79.04 $78.27 $78.27 $63.16 1,267,242
2015-04-06 $78.93 $79.11 $78.42 $79.02 $63.77 886,526
2015-04-02 $77.81 $78.89 $77.54 $78.72 $63.53 996,106
2015-04-01 $77.36 $77.81 $76.79 $77.68 $62.69 1,297,599
2015-03-31 $77.90 $78.65 $77.61 $77.98 $62.93 1,030,382
2015-03-30 $77.31 $78.19 $77.31 $78.04 $62.98 817,121
2015-03-27 $76.88 $77.34 $76.78 $77.02 $62.16 666,535
2015-03-26 $77.00 $77.26 $76.56 $76.85 $62.02 1,226,696
2015-03-25 $78.17 $78.34 $77.19 $77.25 $62.34 1,171,592
2015-03-24 $78.37 $78.76 $77.99 $77.99 $62.94 759,586
2015-03-23 $78.35 $78.94 $78.32 $78.47 $63.33 822,376
2015-03-20 $78.59 $78.95 $78.28 $78.31 $63.20 1,431,477
2015-03-19 $78.04 $78.30 $77.62 $78.23 $63.13 645,163
2015-03-18 $77.13 $78.55 $76.48 $78.13 $63.05 809,700
2015-03-17 $77.52 $77.78 $76.95 $77.14 $62.25 712,725
2015-03-16 $77.56 $78.20 $77.16 $77.99 $62.94 902,932
2015-03-13 $77.61 $77.66 $76.49 $77.06 $62.19 803,598
2015-03-12 $76.60 $77.86 $76.42 $77.70 $62.70 878,848
2015-03-11 $76.81 $76.89 $76.13 $76.36 $61.62 913,074
2015-03-10 $77.01 $77.18 $76.41 $76.56 $61.78 961,003
2015-03-09 $77.41 $77.81 $77.04 $77.68 $62.69 744,804
2015-03-06 $77.92 $78.22 $76.86 $77.11 $62.23 1,176,460
2015-03-05 $79.05 $79.22 $77.93 $78.30 $63.19 844,253
2015-03-04 $79.84 $79.85 $78.67 $79.08 $63.41 1,069,195
2015-03-03 $80.48 $80.84 $79.67 $79.94 $64.10 1,235,949
2015-03-02 $79.56 $80.98 $79.54 $80.52 $64.57 1,596,192
2015-02-27 $80.20 $80.37 $79.36 $79.54 $63.78 1,310,347
2015-02-26 $79.15 $80.53 $78.94 $80.20 $64.31 2,486,178
2015-02-25 $77.92 $79.20 $77.92 $79.15 $63.47 1,689,265
2015-02-24 $77.66 $78.29 $77.53 $78.13 $62.65 943,021
2015-02-23 $78.00 $78.17 $77.48 $77.83 $62.41 951,181
2015-02-20 $77.80 $77.97 $77.08 $77.94 $62.50 1,257,593
2015-02-19 $77.49 $77.92 $77.31 $77.90 $62.47 888,791
2015-02-18 $77.28 $77.68 $77.19 $77.33 $62.01 1,020,777
2015-02-17 $77.41 $77.64 $77.00 $77.20 $61.91 1,318,900
2015-02-13 $76.64 $77.64 $76.50 $77.56 $62.19 1,814,541
2015-02-12 $76.02 $76.91 $75.76 $76.47 $61.32 1,506,575
2015-02-11 $74.86 $75.89 $74.37 $75.63 $60.65 2,693,044
2015-02-10 $75.78 $75.81 $72.26 $75.19 $60.29 4,407,758
2015-02-09 $74.22 $75.96 $74.22 $75.81 $60.79 2,551,857
2015-02-06 $75.15 $75.55 $74.62 $74.87 $60.04 1,114,040
2015-02-05 $74.14 $75.46 $73.87 $75.24 $60.33 1,572,401
2015-02-04 $74.22 $74.87 $73.92 $74.08 $59.40 1,062,151
2015-02-03 $73.69 $74.27 $73.35 $74.24 $59.53 1,042,212
2015-02-02 $73.14 $73.53 $71.98 $73.15 $58.66 1,737,811
2015-01-30 $73.45 $73.89 $72.66 $72.80 $58.38 1,361,613
2015-01-29 $73.32 $74.41 $72.58 $74.19 $59.49 1,081,411
2015-01-28 $74.34 $74.45 $73.01 $73.36 $58.83 1,734,993
2015-01-27 $73.98 $74.50 $73.33 $73.78 $59.16 1,118,405
2015-01-26 $74.48 $74.85 $73.71 $74.59 $59.81 748,761
2015-01-23 $75.52 $75.68 $74.28 $74.36 $59.63 1,130,167
2015-01-22 $75.03 $75.71 $74.35 $75.44 $60.49 1,299,481
2015-01-21 $73.45 $74.68 $73.35 $74.63 $59.84 1,292,755
2015-01-20 $73.60 $73.91 $72.90 $73.74 $59.13 1,438,886
2015-01-16 $72.50 $73.63 $72.50 $73.58 $59.00 1,918,722
2015-01-15 $73.89 $74.46 $73.05 $73.15 $58.66 1,812,829
2015-01-14 $73.68 $74.74 $73.28 $74.68 $59.88 1,304,041
2015-01-13 $75.04 $75.73 $73.50 $74.43 $59.68 1,168,682
2015-01-12 $75.12 $75.19 $74.07 $74.40 $59.66 830,914
2015-01-09 $75.67 $75.70 $74.68 $74.84 $60.01 820,554
2015-01-08 $74.94 $75.68 $74.88 $75.50 $60.54 1,173,767
2015-01-07 $74.70 $74.70 $73.68 $74.33 $59.60 1,577,931
2015-01-06 $74.72 $74.81 $73.18 $74.08 $59.40 2,210,220
2015-01-05 $75.81 $76.03 $74.30 $74.57 $59.80 1,635,546
2015-01-02 $78.00 $78.06 $75.62 $75.93 $60.89 1,188,949
2014-12-31 $77.96 $78.37 $77.43 $77.47 $62.12 1,270,761
2014-12-30 $77.94 $78.00 $77.17 $77.60 $62.23 816,048
2014-12-29 $77.32 $78.03 $76.92 $77.95 $62.51 891,968
2014-12-26 $77.25 $77.80 $76.90 $77.46 $62.11 973,161
2014-12-24 $77.50 $77.80 $77.34 $77.37 $62.04 552,009
2014-12-23 $77.33 $77.83 $76.84 $77.65 $62.27 1,287,236
2014-12-22 $76.95 $77.25 $76.55 $77.00 $61.75 1,738,508
2014-12-19 $76.65 $77.37 $76.34 $76.71 $61.51 2,437,755
2014-12-18 $77.24 $77.39 $76.19 $77.04 $61.38 2,170,901
2014-12-17 $75.11 $76.32 $74.53 $76.24 $60.74 1,653,852
2014-12-16 $75.45 $75.94 $74.71 $74.80 $59.59 1,802,648
2014-12-15 $76.47 $76.71 $75.05 $75.49 $60.14 1,486,846
2014-12-12 $76.82 $77.49 $75.96 $76.01 $60.56 1,668,227
2014-12-11 $77.84 $78.49 $77.34 $77.51 $61.75 1,045,981
2014-12-10 $78.00 $78.05 $77.45 $77.48 $61.73 2,245,479
2014-12-09 $77.62 $78.31 $77.21 $78.16 $62.27 2,240,389
2014-12-08 $78.31 $78.49 $77.65 $78.41 $62.47 1,337,534
2014-12-05 $78.09 $78.38 $77.97 $78.33 $62.41 1,171,422
2014-12-04 $77.74 $78.24 $77.40 $78.15 $62.26 1,379,963
2014-12-03 $78.04 $78.09 $77.63 $77.92 $62.08 1,017,318
2014-12-02 $77.21 $78.15 $77.05 $77.87 $62.04 1,641,625
2014-12-01 $77.10 $77.43 $76.68 $77.21 $61.51 1,064,573
2014-11-28 $76.64 $77.39 $76.52 $77.27 $61.56 748,869

Omnicom Group Inc (OMC) News Headlines

Stock Market Photo
Digital ad demand helps Publicis hike 2021 growth outlook
reuters.com
Oct. 14, 2021

French advertising group Publicis raised its outlook for 2021 on Thursday as a global shift towards digital media and e-commence helped its third-quarter organic growth exceed market expectations.

Stock Market Photo
Omnicom’s Revenue Improves as Effects of Pandemic Fade
wsj.com
Oct. 20, 2021

The ad agency holding company says revenue is growing across sectors and regions

Recent Omnicom Group Inc (OMC) News