Paychex Inc (PAYX) Exchange: NASDAQ

Data as of March 28, 2024

$121.53 ($1.95) 1.63%

Paychex Inc - Daily Information
Click for more stock information on Paychex Inc.
Daily Information Data
Date March 28, 2024
Open $120.71
Previous Close $121.53
High $121.83
Low $120.14
Adjusted Open $120.71
Previous Adjusted Close $121.53
Adjusted High $121.83
Adjusted Low $120.14

About Paychex Inc (PAYX)

Founded in 1971, Paychex is a leading provider of payroll, human resource, and benefits outsourcing solutions for small- to medium-sized businesses. With over 600,000 clients in the U.S. and Europe, it is one of the largest payroll companies in the world. The company’s services enable business owners to easily manage payrolls, automate taxes, and provide employees with access to health benefits. Through its dedication to customer service and value-added offerings, Paychex has managed to become the go-to provider in the industry. In the last couple of years, the company’s revenue has grown consistently, enabling it to continue its legacy of success.

Historical Stock Data for Paychex Inc (PAYX)

Date Open High Low Close Adj.Close Volume
2024-03-27 $120.71 $121.83 $120.14 $121.53 $121.53 1,518,946
2024-03-26 $118.58 $119.80 $118.40 $119.58 $119.58 1,723,292
2024-03-25 $120.57 $120.76 $118.41 $118.96 $118.96 1,892,854
2024-03-22 $122.84 $122.84 $120.69 $120.84 $120.84 1,426,408
2024-03-21 $123.34 $123.68 $122.30 $122.33 $122.33 2,191,106
2024-03-20 $121.53 $123.54 $120.96 $123.00 $123.00 1,500,089
2024-03-19 $120.44 $121.16 $120.02 $121.04 $121.04 1,111,373
2024-03-18 $121.08 $121.60 $120.48 $120.54 $120.54 1,214,870
2024-03-15 $121.33 $121.90 $119.79 $120.28 $120.28 5,841,065
2024-03-14 $122.21 $122.52 $120.92 $121.57 $121.57 1,674,245
2024-03-13 $122.65 $123.34 $121.96 $122.13 $122.13 1,621,007
2024-03-12 $121.16 $122.94 $120.98 $122.65 $122.65 1,540,206
2024-03-11 $121.24 $121.78 $119.84 $121.64 $121.64 1,270,895
2024-03-08 $120.84 $121.89 $120.25 $120.82 $120.82 1,344,903
2024-03-07 $121.53 $122.06 $120.13 $121.13 $121.13 2,036,052
2024-03-06 $120.12 $121.38 $119.61 $120.73 $120.73 1,800,107
2024-03-05 $122.38 $122.50 $119.67 $120.23 $120.23 1,691,309
2024-03-04 $122.95 $124.36 $122.30 $122.34 $122.34 2,728,554
2024-03-01 $122.11 $122.65 $121.38 $122.23 $122.23 1,017,723
2024-02-29 $123.14 $123.14 $122.16 $122.62 $122.62 1,954,942
2024-02-28 $122.90 $123.41 $122.30 $122.41 $122.41 898,500
2024-02-27 $123.05 $123.75 $122.30 $122.90 $122.90 1,036,559
2024-02-26 $124.62 $124.83 $123.28 $123.37 $123.37 1,192,525
2024-02-23 $125.00 $125.26 $124.58 $124.64 $124.64 1,077,026
2024-02-22 $123.78 $125.01 $123.24 $124.71 $124.71 1,467,190
2024-02-21 $124.71 $124.85 $122.77 $123.43 $123.43 1,100,755
2024-02-20 $123.38 $124.51 $123.27 $124.49 $124.49 1,415,525
2024-02-16 $122.65 $123.82 $122.01 $123.38 $123.38 1,100,291
2024-02-15 $122.60 $123.20 $122.41 $122.79 $122.79 1,435,401
2024-02-14 $121.80 $122.79 $121.27 $122.22 $122.22 1,792,141
2024-02-13 $121.65 $121.84 $120.36 $121.39 $121.39 1,932,748
2024-02-12 $122.12 $122.54 $121.56 $122.10 $122.10 2,256,853
2024-02-09 $123.01 $123.25 $121.84 $123.03 $123.03 1,714,784
2024-02-08 $122.00 $122.81 $121.10 $122.75 $122.75 1,084,544
2024-02-07 $122.95 $123.19 $121.65 $122.10 $122.10 1,411,125
2024-02-06 $120.35 $122.61 $119.96 $122.19 $122.19 2,238,545
2024-02-05 $121.32 $121.34 $119.42 $119.89 $119.89 1,663,622
2024-02-02 $121.19 $122.09 $120.19 $121.77 $121.77 1,946,192
2024-02-01 $121.78 $122.01 $119.23 $121.10 $121.10 2,086,813
2024-01-31 $123.04 $123.82 $121.47 $121.73 $121.73 2,351,279
2024-01-30 $120.39 $122.54 $120.24 $122.42 $122.42 1,445,652
2024-01-29 $120.57 $121.53 $120.46 $121.36 $121.36 1,490,248
2024-01-26 $121.25 $121.42 $120.35 $120.94 $120.94 1,166,743
2024-01-25 $121.84 $123.20 $120.49 $121.01 $121.01 1,563,786
2024-01-24 $123.55 $124.39 $121.50 $121.89 $121.89 2,591,177
2024-01-23 $122.64 $123.50 $122.51 $122.82 $122.82 2,017,714
2024-01-22 $121.99 $123.09 $121.80 $122.79 $122.79 1,151,221
2024-01-19 $121.03 $122.75 $119.79 $122.09 $122.09 2,256,426
2024-01-18 $120.20 $120.51 $118.90 $120.37 $120.37 1,884,780
2024-01-17 $119.36 $120.37 $119.36 $120.11 $120.11 1,385,093
2024-01-16 $119.36 $119.85 $118.64 $119.81 $119.81 1,967,390
2024-01-12 $119.98 $120.37 $118.79 $119.72 $119.72 1,033,813
2024-01-11 $118.97 $119.23 $117.78 $119.14 $119.14 1,699,745
2024-01-10 $118.70 $119.26 $118.16 $118.89 $118.89 1,011,399
2024-01-09 $118.55 $118.85 $117.50 $118.67 $118.67 1,252,788
2024-01-08 $117.96 $119.58 $117.44 $119.47 $119.47 2,047,509
2024-01-05 $117.49 $118.65 $117.43 $117.98 $117.98 1,299,373
2024-01-04 $117.42 $118.46 $117.15 $117.85 $117.85 1,525,395
2024-01-03 $118.46 $118.69 $116.77 $116.84 $116.84 1,594,965
2024-01-02 $118.84 $119.09 $117.32 $117.87 $117.87 1,982,081
2023-12-29 $119.13 $119.55 $118.33 $119.11 $119.11 1,241,833
2023-12-28 $119.36 $120.07 $119.06 $119.50 $119.50 2,203,009
2023-12-27 $120.11 $120.11 $118.90 $119.07 $119.07 1,393,659
2023-12-26 $119.32 $120.60 $119.12 $120.18 $120.18 1,388,313
2023-12-22 $118.70 $121.10 $118.58 $119.86 $119.86 2,654,401
2023-12-21 $122.25 $122.25 $118.59 $118.90 $118.90 5,819,956
2023-12-20 $128.23 $129.66 $127.78 $127.86 $127.86 2,761,536
2023-12-19 $127.90 $129.37 $127.02 $128.79 $128.79 2,755,407
2023-12-18 $127.83 $128.00 $126.81 $127.74 $127.74 1,751,129
2023-12-15 $126.54 $127.84 $126.33 $126.84 $126.84 3,827,355
2023-12-14 $128.71 $128.86 $126.54 $126.83 $126.83 3,489,724
2023-12-13 $126.89 $128.19 $125.73 $128.12 $128.12 2,907,720
2023-12-12 $125.75 $126.66 $124.61 $126.56 $126.56 1,406,478
2023-12-11 $124.79 $126.13 $124.73 $125.20 $125.20 2,264,853
2023-12-08 $124.44 $125.16 $123.84 $124.02 $124.02 1,707,821
2023-12-07 $124.85 $125.34 $123.55 $124.83 $124.83 1,753,254
2023-12-06 $123.64 $124.56 $123.00 $124.42 $124.42 1,841,324
2023-12-05 $124.01 $124.27 $122.53 $123.04 $123.04 1,731,985
2023-12-04 $122.50 $124.40 $122.48 $124.18 $124.18 1,610,639
2023-12-01 $121.96 $124.14 $121.64 $123.92 $123.92 1,625,865
2023-11-30 $121.59 $122.17 $120.82 $121.97 $121.97 2,678,400
2023-11-29 $120.00 $121.91 $119.67 $121.15 $121.15 1,991,063
2023-11-28 $119.14 $119.69 $118.60 $119.58 $119.58 1,903,100
2023-11-27 $118.19 $119.10 $117.74 $118.95 $118.95 1,659,805
2023-11-24 $119.31 $119.32 $118.23 $118.50 $118.50 548,152
2023-11-22 $119.35 $119.89 $118.25 $118.95 $118.95 2,495,315
2023-11-21 $118.80 $119.06 $118.13 $118.36 $118.36 1,861,908
2023-11-20 $117.07 $119.03 $117.07 $118.77 $118.77 1,502,327
2023-11-17 $117.19 $117.68 $116.56 $117.52 $117.52 1,275,488
2023-11-16 $118.31 $118.88 $115.43 $116.49 $116.49 1,316,387
2023-11-15 $116.69 $117.88 $116.60 $117.14 $117.14 2,240,507
2023-11-14 $116.30 $116.93 $115.34 $116.26 $116.26 1,737,825
2023-11-13 $114.16 $114.87 $113.87 $114.48 $114.48 1,275,371
2023-11-10 $114.90 $115.83 $114.26 $115.43 $115.43 1,537,186
2023-11-09 $114.65 $115.16 $113.70 $114.02 $114.02 1,896,977
2023-11-08 $113.06 $114.42 $112.34 $114.05 $114.05 1,502,710
2023-11-07 $111.62 $112.68 $110.82 $112.53 $112.53 1,820,074
2023-11-06 $110.77 $111.54 $109.98 $111.49 $111.49 1,732,438
2023-11-03 $113.49 $114.10 $108.58 $110.46 $110.46 2,878,292
2023-11-02 $109.65 $112.53 $109.50 $112.47 $112.47 1,562,621
2023-11-01 $109.36 $109.36 $106.27 $108.86 $108.86 3,094,388
2023-10-31 $110.68 $111.31 $110.00 $111.05 $111.05 1,369,798
2023-10-30 $110.56 $111.02 $109.24 $110.57 $110.57 1,290,472
2023-10-27 $111.57 $111.57 $109.02 $109.57 $109.57 1,739,073
2023-10-26 $112.25 $113.28 $111.65 $111.75 $111.75 2,315,017
2023-10-25 $115.94 $115.94 $111.36 $112.19 $112.19 3,904,916
2023-10-24 $117.24 $117.65 $115.57 $117.12 $117.12 1,229,343
2023-10-23 $116.08 $117.95 $115.67 $116.63 $116.63 1,540,135
2023-10-20 $118.19 $118.38 $115.90 $116.00 $116.00 2,038,937
2023-10-19 $118.51 $119.63 $117.53 $118.19 $118.19 1,622,631
2023-10-18 $119.08 $119.23 $117.80 $118.27 $118.27 1,373,132
2023-10-17 $118.81 $119.55 $118.45 $119.14 $119.14 1,110,731
2023-10-16 $119.03 $119.19 $117.62 $118.73 $118.73 1,292,095
2023-10-13 $119.14 $119.40 $116.97 $117.98 $117.98 932,626
2023-10-12 $119.14 $119.32 $117.96 $118.56 $118.56 1,332,511
2023-10-11 $119.03 $119.18 $117.48 $118.66 $118.66 1,380,283
2023-10-10 $119.12 $120.16 $118.03 $118.43 $118.43 2,029,674
2023-10-09 $117.08 $119.41 $117.07 $119.16 $119.16 1,259,065
2023-10-06 $114.08 $117.68 $113.62 $117.40 $117.40 2,219,653
2023-10-05 $115.61 $115.73 $113.97 $114.87 $114.87 1,103,622
2023-10-04 $114.79 $115.64 $113.82 $115.28 $115.28 1,702,222
2023-10-03 $113.93 $115.34 $113.49 $114.24 $114.24 1,680,672
2023-10-02 $114.83 $115.07 $113.41 $113.78 $113.78 2,220,230
2023-09-29 $117.72 $118.07 $114.80 $115.33 $115.33 1,691,471
2023-09-28 $117.15 $118.65 $116.39 $117.12 $117.12 2,402,493
2023-09-27 $112.50 $118.08 $110.42 $116.51 $116.51 3,391,555
2023-09-26 $113.96 $114.33 $112.39 $112.72 $112.72 3,140,556
2023-09-25 $112.97 $114.39 $112.85 $114.35 $114.35 1,667,102
2023-09-22 $112.88 $114.17 $112.88 $112.95 $112.95 1,285,265
2023-09-21 $115.08 $115.38 $113.11 $113.31 $113.31 1,872,388
2023-09-20 $116.63 $116.95 $115.60 $115.65 $115.65 1,612,428
2023-09-19 $115.98 $116.42 $115.22 $116.15 $116.15 1,514,390
2023-09-18 $115.97 $117.15 $115.97 $116.31 $116.31 1,857,917
2023-09-15 $119.00 $119.00 $115.73 $115.97 $115.97 3,431,454
2023-09-14 $119.69 $119.84 $118.77 $118.94 $118.94 1,479,638
2023-09-13 $119.49 $119.88 $118.82 $119.30 $119.30 872,758
2023-09-12 $119.89 $120.12 $119.39 $119.76 $119.76 968,264
2023-09-11 $120.54 $120.72 $119.26 $119.89 $119.89 1,063,083
2023-09-08 $120.76 $120.93 $120.24 $120.54 $120.54 989,552
2023-09-07 $120.44 $121.09 $119.99 $120.19 $120.19 1,056,365
2023-09-06 $120.54 $121.08 $119.90 $120.37 $120.37 1,149,364
2023-09-05 $121.38 $122.24 $120.73 $121.37 $121.37 1,977,675
2023-09-01 $122.69 $123.21 $121.08 $122.40 $122.40 1,219,787
2023-08-31 $122.27 $122.60 $121.61 $122.23 $122.23 1,929,236
2023-08-30 $122.16 $122.88 $121.83 $122.53 $122.53 1,170,989
2023-08-29 $122.20 $122.37 $120.71 $121.98 $121.98 1,695,032
2023-08-28 $122.46 $122.74 $121.81 $122.20 $122.20 1,460,578
2023-08-25 $120.94 $122.35 $120.85 $121.87 $121.87 1,452,714
2023-08-24 $122.30 $122.86 $120.66 $120.76 $120.76 1,145,986
2023-08-23 $119.94 $121.92 $119.50 $121.62 $121.62 1,164,281
2023-08-22 $120.92 $121.32 $119.36 $119.45 $119.45 1,394,119
2023-08-21 $120.34 $120.79 $119.56 $120.57 $120.57 1,404,024
2023-08-18 $120.46 $121.37 $120.26 $120.48 $120.48 1,480,919
2023-08-17 $122.83 $123.59 $120.77 $121.00 $121.00 1,836,801
2023-08-16 $123.59 $123.94 $122.43 $122.50 $122.50 1,385,215
2023-08-15 $124.06 $124.67 $123.55 $123.59 $123.59 1,824,468
2023-08-14 $125.25 $126.20 $124.75 $124.99 $124.99 968,093
2023-08-11 $123.96 $125.67 $123.45 $125.48 $125.48 1,419,120
2023-08-10 $124.31 $125.32 $123.78 $124.31 $124.31 1,002,125
2023-08-09 $122.83 $124.32 $122.83 $124.03 $124.03 1,044,329
2023-08-08 $124.46 $124.46 $122.70 $123.90 $123.02 1,533,162
2023-08-07 $123.44 $125.20 $123.27 $125.07 $124.18 1,056,853
2023-08-04 $125.03 $125.03 $122.71 $122.99 $122.11 1,268,802
2023-08-03 $124.52 $125.28 $123.70 $124.67 $123.78 1,012,390
2023-08-02 $124.53 $124.99 $123.76 $124.39 $123.50 1,490,218
2023-08-01 $125.24 $126.13 $124.20 $125.81 $125.81 1,550,553
2023-07-31 $126.30 $126.44 $124.30 $125.47 $125.47 1,508,412
2023-07-28 $128.01 $128.34 $125.54 $126.52 $126.52 1,909,681
2023-07-27 $128.05 $129.70 $126.37 $127.05 $127.05 2,202,321
2023-07-26 $124.93 $129.03 $124.93 $127.75 $127.75 2,452,311
2023-07-25 $124.98 $125.30 $124.37 $125.02 $125.02 1,329,508
2023-07-24 $123.61 $125.31 $123.41 $125.25 $125.25 1,646,076
2023-07-21 $124.66 $124.89 $123.41 $123.41 $123.41 5,885,845
2023-07-20 $123.11 $124.12 $122.35 $123.85 $123.85 1,599,247
2023-07-19 $122.35 $123.55 $122.22 $123.31 $123.31 1,478,971
2023-07-18 $120.93 $122.73 $120.70 $122.19 $122.19 1,675,761
2023-07-17 $120.19 $122.05 $120.00 $121.03 $121.03 1,839,019
2023-07-14 $120.13 $121.27 $119.73 $120.86 $120.86 2,405,975
2023-07-13 $118.56 $120.70 $118.31 $120.53 $120.53 2,545,924
2023-07-12 $119.47 $119.55 $117.28 $118.56 $118.56 2,837,940
2023-07-11 $116.62 $118.63 $116.62 $118.14 $118.14 2,799,826
2023-07-10 $113.84 $117.06 $113.79 $116.48 $116.48 3,161,147
2023-07-07 $112.92 $115.25 $112.56 $113.44 $113.44 2,165,004
2023-07-06 $111.60 $113.94 $111.07 $113.72 $113.72 3,527,290
2023-07-05 $111.13 $113.52 $110.58 $112.88 $112.88 2,577,336
2023-07-03 $111.43 $111.82 $110.53 $111.47 $111.47 1,131,998
2023-06-30 $111.16 $113.39 $110.22 $111.87 $111.87 2,943,603
2023-06-29 $114.32 $114.77 $108.84 $109.33 $109.33 2,886,656
2023-06-28 $111.20 $111.48 $109.63 $110.71 $110.71 2,266,916
2023-06-27 $111.04 $111.83 $110.65 $111.07 $111.07 1,769,104
2023-06-26 $108.11 $110.84 $108.06 $110.65 $110.65 1,924,178
2023-06-23 $110.50 $110.51 $108.05 $108.38 $108.38 2,821,223
2023-06-22 $112.64 $113.00 $110.70 $111.27 $111.27 1,417,685
2023-06-21 $112.03 $113.79 $111.12 $112.86 $112.86 2,018,216
2023-06-20 $113.00 $113.30 $111.80 $112.24 $112.24 1,520,115
2023-06-16 $113.81 $114.63 $113.14 $113.59 $113.59 3,843,770
2023-06-15 $111.47 $113.60 $111.23 $113.31 $113.31 1,366,944
2023-06-14 $114.09 $114.51 $111.07 $111.54 $111.54 1,615,951
2023-06-13 $113.52 $113.91 $113.03 $113.51 $113.51 1,381,803
2023-06-12 $112.18 $113.35 $111.70 $113.09 $113.09 1,767,973
2023-06-09 $110.67 $112.23 $110.38 $111.69 $111.69 1,545,054
2023-06-08 $111.59 $111.87 $110.58 $110.96 $110.96 1,513,695
2023-06-07 $111.75 $112.45 $110.56 $111.91 $111.91 1,849,725
2023-06-06 $111.75 $111.77 $110.24 $111.41 $111.41 1,581,623
2023-06-05 $110.69 $112.03 $110.31 $111.65 $111.65 2,547,651
2023-06-02 $107.42 $110.37 $106.94 $110.25 $110.25 2,892,689
2023-06-01 $105.89 $107.26 $105.07 $107.20 $107.20 3,040,657
2023-05-31 $107.52 $107.58 $104.09 $104.93 $104.93 16,681,634
2023-05-30 $108.55 $108.55 $105.20 $107.34 $107.34 2,164,173
2023-05-26 $108.19 $109.42 $107.10 $108.17 $108.17 2,188,856
2023-05-25 $107.65 $108.09 $106.07 $107.88 $107.88 2,619,709
2023-05-24 $109.07 $109.46 $108.06 $108.33 $108.33 1,723,318
2023-05-23 $109.96 $109.98 $108.53 $108.85 $108.85 2,351,112
2023-05-22 $108.80 $110.28 $107.89 $109.99 $109.99 1,419,251
2023-05-19 $109.10 $109.29 $107.59 $108.11 $108.11 1,348,086
2023-05-18 $107.18 $108.81 $106.91 $108.76 $108.76 1,053,092
2023-05-17 $106.67 $107.68 $105.93 $107.31 $107.31 1,274,754
2023-05-16 $107.86 $107.93 $105.89 $106.06 $106.06 2,064,013
2023-05-15 $106.89 $108.44 $106.55 $108.17 $108.17 1,551,593
2023-05-12 $107.17 $107.47 $105.92 $106.89 $106.89 1,010,886
2023-05-11 $107.83 $108.06 $106.31 $106.61 $106.61 1,919,393
2023-05-10 $107.72 $108.67 $106.70 $108.62 $108.62 2,249,284
2023-05-09 $106.50 $107.66 $105.98 $107.25 $106.38 2,051,279
2023-05-08 $108.04 $108.04 $106.27 $106.33 $105.47 1,205,070
2023-05-05 $108.00 $108.78 $106.62 $107.83 $106.95 1,539,284
2023-05-04 $107.42 $107.87 $106.85 $107.20 $106.33 1,584,697
2023-05-03 $108.34 $109.15 $107.58 $107.67 $106.79 1,510,464
2023-05-02 $109.98 $110.20 $107.02 $107.60 $106.73 1,393,958
2023-05-01 $109.52 $110.72 $109.37 $110.07 $109.18 1,438,134
2023-04-28 $108.56 $110.02 $108.07 $109.86 $109.86 1,854,199
2023-04-27 $105.83 $108.06 $105.69 $107.84 $107.84 1,688,371
2023-04-26 $105.77 $107.09 $104.78 $105.37 $105.37 2,304,806
2023-04-25 $110.19 $110.19 $107.55 $107.95 $107.95 1,888,578
2023-04-24 $109.71 $111.01 $109.53 $110.89 $110.89 1,995,582
2023-04-21 $109.49 $109.63 $108.67 $109.52 $109.52 1,343,117
2023-04-20 $108.93 $109.66 $108.25 $109.07 $109.07 1,464,043
2023-04-19 $109.41 $110.22 $108.87 $109.77 $109.77 1,268,879
2023-04-18 $109.73 $110.27 $108.54 $109.30 $109.30 1,370,088
2023-04-17 $108.45 $109.57 $108.05 $109.57 $109.57 1,767,867
2023-04-14 $109.08 $109.95 $107.21 $107.92 $107.92 1,561,277
2023-04-13 $108.72 $109.33 $108.04 $109.25 $109.25 1,749,665
2023-04-12 $110.34 $110.57 $108.28 $108.41 $108.41 1,932,264
2023-04-11 $109.30 $109.60 $108.47 $109.38 $109.38 2,325,246
2023-04-10 $107.81 $109.30 $107.53 $109.30 $109.30 2,573,437
2023-04-06 $108.62 $109.59 $108.09 $109.04 $109.04 2,090,086
2023-04-05 $109.72 $110.29 $108.02 $108.83 $108.83 2,333,881
2023-04-04 $111.57 $112.32 $108.69 $109.90 $109.90 2,958,401
2023-04-03 $112.66 $112.76 $110.31 $111.33 $111.33 3,514,581
2023-03-31 $114.37 $115.12 $113.71 $114.59 $114.59 3,092,615
2023-03-30 $117.93 $117.93 $113.29 $113.54 $113.54 2,497,511
2023-03-29 $110.51 $116.86 $109.23 $116.03 $116.03 5,048,052
2023-03-28 $108.75 $110.61 $108.49 $108.98 $108.98 2,643,520
2023-03-27 $109.43 $109.66 $108.60 $109.08 $109.08 2,284,431
2023-03-24 $107.88 $109.13 $107.15 $108.84 $108.84 1,654,990
2023-03-23 $107.14 $109.76 $106.76 $107.88 $107.88 1,984,840
2023-03-22 $110.29 $110.66 $106.98 $107.07 $107.07 1,930,623
2023-03-21 $110.20 $110.71 $109.08 $110.29 $110.29 1,901,527
2023-03-20 $108.21 $109.88 $107.84 $109.70 $109.70 2,174,382
2023-03-17 $108.67 $109.31 $107.30 $107.53 $107.53 7,182,241
2023-03-16 $106.81 $108.91 $106.17 $108.67 $108.67 1,583,019
2023-03-15 $107.31 $107.80 $106.29 $107.00 $107.00 1,992,911
2023-03-14 $109.50 $110.19 $106.85 $108.24 $108.24 1,885,298
2023-03-13 $107.28 $110.54 $106.78 $108.33 $108.33 1,906,630
2023-03-10 $110.57 $110.85 $107.60 $107.83 $107.83 1,901,199
2023-03-09 $113.27 $113.36 $110.96 $111.05 $111.05 1,279,132
2023-03-08 $112.00 $113.12 $111.53 $112.69 $112.69 1,128,046
2023-03-07 $113.08 $113.25 $111.58 $112.09 $112.09 2,161,396
2023-03-06 $112.89 $113.63 $112.62 $113.13 $113.13 1,212,577
2023-03-03 $112.29 $113.01 $111.59 $112.73 $112.73 1,694,895
2023-03-02 $110.02 $112.35 $110.02 $112.10 $112.10 1,427,598
2023-03-01 $110.24 $110.84 $108.97 $110.70 $110.70 1,925,568
2023-02-28 $110.66 $111.67 $110.35 $110.40 $110.40 1,691,930
2023-02-27 $111.80 $112.30 $110.58 $110.99 $110.99 1,164,831
2023-02-24 $109.91 $111.26 $109.45 $110.98 $110.98 1,569,927
2023-02-23 $111.04 $111.82 $110.33 $111.32 $111.32 1,266,856
2023-02-22 $111.67 $112.33 $110.56 $110.68 $110.68 1,219,188
2023-02-21 $113.43 $113.78 $111.43 $111.52 $111.52 1,775,508
2023-02-17 $114.25 $115.28 $113.89 $114.75 $114.75 1,220,281
2023-02-16 $113.72 $115.51 $113.44 $114.66 $114.66 1,263,564
2023-02-15 $113.63 $115.33 $113.05 $115.23 $115.23 1,415,926
2023-02-14 $115.18 $115.75 $113.00 $113.94 $113.94 1,246,235
2023-02-13 $114.30 $115.58 $114.18 $115.51 $115.51 1,270,000
2023-02-10 $113.00 $114.72 $113.00 $114.22 $114.22 1,571,758
2023-02-09 $116.14 $116.23 $113.37 $113.75 $113.75 1,890,196
2023-02-08 $116.02 $116.82 $114.64 $114.93 $114.93 2,081,110
2023-02-07 $116.02 $118.39 $115.54 $117.87 $117.07 1,128,432
2023-02-06 $117.37 $118.29 $116.45 $116.66 $115.86 1,102,073
2023-02-03 $118.85 $120.14 $116.92 $118.58 $117.77 1,791,713
2023-02-02 $118.60 $120.92 $117.78 $120.60 $119.78 2,475,844
2023-02-01 $115.64 $118.49 $115.01 $117.71 $116.91 1,535,674
2023-01-31 $115.15 $115.87 $113.81 $115.86 $115.07 1,564,900
2023-01-30 $112.76 $115.52 $112.63 $114.69 $113.91 2,798,233
2023-01-27 $114.18 $114.70 $112.65 $113.03 $112.26 2,257,706
2023-01-26 $116.19 $116.50 $114.74 $115.10 $114.31 1,679,281
2023-01-25 $116.44 $116.47 $112.38 $115.62 $114.83 2,335,292
2023-01-24 $119.90 $120.14 $117.93 $118.62 $117.81 1,332,524
2023-01-23 $117.78 $120.96 $117.07 $119.99 $119.17 1,599,253
2023-01-20 $115.67 $118.53 $114.71 $117.93 $117.12 1,987,591
2023-01-19 $116.91 $117.20 $115.41 $115.52 $114.73 1,122,005
2023-01-18 $118.64 $119.27 $117.17 $117.23 $116.43 1,809,850
2023-01-17 $118.89 $120.11 $117.94 $118.42 $117.61 2,157,357
2023-01-13 $119.66 $120.69 $119.28 $120.31 $119.49 1,237,713
2023-01-12 $119.49 $120.09 $118.75 $119.85 $119.03 1,373,095
2023-01-11 $118.08 $119.78 $117.17 $119.68 $118.86 1,579,168
2023-01-10 $117.23 $117.95 $115.86 $117.31 $116.51 1,112,471
2023-01-09 $117.35 $119.04 $117.13 $117.41 $116.61 1,484,221
2023-01-06 $115.59 $117.98 $114.98 $117.45 $117.45 1,257,902
2023-01-05 $116.39 $116.44 $113.70 $114.36 $114.36 1,352,298
2023-01-04 $116.95 $118.19 $115.78 $117.07 $117.07 1,475,251
2023-01-03 $116.64 $116.82 $114.88 $115.81 $115.81 1,792,600
2022-12-30 $115.82 $116.11 $113.97 $115.56 $115.56 1,060,897
2022-12-29 $114.85 $117.07 $114.54 $116.46 $116.46 1,372,402
2022-12-28 $115.08 $116.20 $114.38 $114.43 $114.43 1,589,982
2022-12-27 $115.86 $116.04 $114.27 $115.13 $115.13 1,494,913
2022-12-23 $112.74 $116.24 $112.42 $116.01 $116.01 2,503,109
2022-12-22 $111.00 $112.22 $108.00 $112.18 $112.18 4,399,584
2022-12-21 $114.87 $115.86 $113.90 $114.77 $114.77 2,282,607
2022-12-20 $114.99 $115.76 $113.53 $114.26 $114.26 1,501,363
2022-12-19 $116.15 $116.69 $114.94 $115.52 $115.52 1,810,086
2022-12-16 $115.71 $116.53 $115.05 $115.96 $115.96 2,859,878
2022-12-15 $121.22 $121.51 $116.79 $117.08 $117.08 2,076,317
2022-12-14 $122.79 $125.15 $121.59 $122.67 $122.67 2,155,453
2022-12-13 $127.39 $127.89 $122.68 $123.32 $123.32 1,255,283
2022-12-12 $120.00 $123.08 $119.51 $122.97 $122.97 1,271,180
2022-12-09 $119.73 $120.25 $119.17 $119.51 $119.51 1,563,746
2022-12-08 $120.72 $122.01 $119.87 $120.16 $120.16 1,489,861
2022-12-07 $120.97 $121.36 $119.74 $120.44 $120.44 932,019
2022-12-06 $123.49 $123.49 $119.95 $120.63 $120.63 1,198,267
2022-12-05 $124.58 $125.08 $122.59 $123.19 $123.19 1,415,777
2022-12-02 $123.78 $126.30 $123.68 $125.98 $125.98 1,291,129
2022-12-01 $124.45 $126.33 $123.71 $125.90 $125.90 1,466,310
2022-11-30 $120.14 $124.19 $119.64 $124.03 $124.03 2,628,900
2022-11-29 $120.24 $121.03 $118.72 $120.15 $120.15 1,217,752
2022-11-28 $122.00 $122.62 $120.09 $120.47 $120.47 1,524,334
2022-11-25 $123.22 $123.72 $122.67 $123.21 $123.21 599,587
2022-11-23 $122.85 $123.67 $122.41 $123.16 $123.16 1,194,958
2022-11-22 $122.30 $122.95 $120.61 $122.78 $122.78 1,117,877
2022-11-21 $120.91 $122.28 $120.35 $121.55 $121.55 919,118
2022-11-18 $121.09 $121.86 $119.49 $120.83 $120.83 1,164,002
2022-11-17 $119.30 $120.84 $118.10 $120.22 $120.22 1,442,736
2022-11-16 $121.99 $122.43 $120.05 $120.49 $120.49 1,827,084
2022-11-15 $123.66 $123.66 $120.21 $121.67 $121.67 1,521,718
2022-11-14 $120.76 $123.24 $120.25 $121.19 $121.19 1,818,880
2022-11-11 $121.62 $122.05 $119.17 $121.01 $121.01 2,098,004
2022-11-10 $120.41 $121.82 $118.32 $121.38 $121.38 2,058,210
2022-11-09 $116.79 $117.13 $115.08 $115.24 $115.24 1,216,570
2022-11-08 $115.20 $118.71 $114.77 $117.05 $117.05 1,342,764
2022-11-07 $114.38 $115.91 $113.56 $115.38 $114.61 1,354,413
2022-11-04 $114.10 $114.81 $111.26 $113.76 $113.76 1,784,232
2022-11-03 $112.91 $114.42 $111.92 $113.04 $113.04 1,593,374
2022-11-02 $117.91 $119.35 $114.47 $114.50 $114.50 1,501,222
2022-11-01 $119.06 $119.52 $116.94 $118.06 $118.06 1,072,010
2022-10-31 $118.75 $119.36 $117.73 $118.31 $118.31 1,693,662
2022-10-28 $116.24 $120.51 $116.11 $119.79 $119.79 1,953,917
2022-10-27 $115.94 $116.93 $115.19 $115.76 $115.76 1,252,283
2022-10-26 $116.62 $118.09 $114.79 $115.39 $115.39 1,587,379
2022-10-25 $114.30 $116.64 $114.30 $116.48 $116.48 2,035,563
2022-10-24 $113.68 $114.30 $112.11 $114.15 $114.15 1,304,662
2022-10-21 $110.88 $112.54 $109.69 $112.16 $112.16 1,263,976
2022-10-20 $111.86 $113.00 $110.38 $111.06 $111.06 1,233,446
2022-10-19 $111.97 $112.75 $110.19 $111.45 $111.45 1,289,741
2022-10-18 $113.73 $115.19 $112.45 $113.38 $113.38 1,810,817
2022-10-17 $111.57 $112.74 $111.00 $111.95 $111.95 1,631,075
2022-10-14 $111.41 $111.81 $108.80 $109.19 $109.19 1,790,754
2022-10-13 $105.79 $110.97 $105.66 $110.27 $110.27 1,892,533
2022-10-12 $108.52 $109.03 $107.81 $108.00 $108.00 1,429,211
2022-10-11 $109.69 $110.29 $107.50 $108.34 $108.34 1,700,818
2022-10-10 $110.17 $110.47 $108.55 $109.88 $109.88 1,469,733
2022-10-07 $110.58 $110.91 $108.97 $109.59 $109.59 2,133,537
2022-10-06 $114.64 $114.87 $111.46 $111.69 $111.69 2,327,925
2022-10-05 $114.66 $115.88 $112.60 $114.59 $114.59 2,169,804
2022-10-04 $116.61 $117.63 $114.99 $115.39 $115.39 2,202,985
2022-10-03 $113.27 $115.51 $112.31 $114.86 $114.86 1,837,079
2022-09-30 $114.15 $115.61 $112.10 $112.21 $112.21 2,524,366
2022-09-29 $116.46 $116.73 $111.87 $113.39 $113.39 2,699,256
2022-09-28 $116.63 $119.21 $112.39 $117.38 $117.38 3,301,817
2022-09-27 $114.85 $115.74 $112.12 $113.32 $113.32 1,981,681
2022-09-26 $115.02 $115.97 $113.55 $114.04 $114.04 1,855,123
2022-09-23 $116.85 $117.10 $113.44 $115.02 $115.02 2,097,845
2022-09-22 $117.64 $118.91 $116.35 $117.61 $117.61 2,135,262
2022-09-21 $121.48 $121.92 $117.88 $117.91 $117.91 1,948,163
2022-09-20 $120.73 $120.99 $119.17 $120.04 $120.04 1,312,106
2022-09-19 $119.44 $121.54 $118.91 $121.49 $121.49 1,067,045
2022-09-16 $118.16 $120.61 $117.24 $120.13 $120.13 2,133,041
2022-09-15 $120.94 $121.37 $118.44 $118.96 $118.96 1,285,383
2022-09-14 $122.64 $122.93 $119.94 $121.15 $121.15 2,067,004
2022-09-13 $124.93 $125.41 $121.81 $122.08 $122.08 1,979,755
2022-09-12 $127.28 $128.37 $126.86 $127.33 $127.33 1,109,227
2022-09-09 $125.54 $127.24 $125.07 $126.83 $126.83 1,524,606
2022-09-08 $123.40 $125.41 $122.36 $125.23 $125.23 1,392,886
2022-09-07 $121.83 $124.31 $121.63 $123.90 $123.90 1,358,963
2022-09-06 $121.07 $122.62 $120.03 $121.61 $121.61 1,352,378
2022-09-02 $124.47 $125.53 $120.29 $120.90 $120.90 1,759,784
2022-09-01 $123.08 $124.39 $122.25 $124.25 $124.25 1,359,913
2022-08-31 $125.51 $125.51 $123.04 $123.34 $123.34 1,598,842
2022-08-30 $127.30 $127.30 $123.92 $124.23 $124.23 1,559,396
2022-08-29 $128.30 $128.46 $126.96 $127.11 $127.11 1,425,908
2022-08-26 $134.32 $134.43 $128.56 $128.80 $128.80 1,966,656
2022-08-25 $135.50 $135.66 $133.46 $134.06 $134.06 1,522,747
2022-08-24 $134.91 $135.92 $134.64 $135.08 $135.08 1,142,168
2022-08-23 $135.99 $136.37 $134.83 $135.00 $135.00 1,024,767
2022-08-22 $137.73 $137.73 $135.42 $135.94 $135.94 1,314,454
2022-08-19 $138.24 $138.95 $137.48 $138.49 $138.49 2,748,317
2022-08-18 $138.77 $139.47 $137.97 $139.16 $139.16 1,068,889
2022-08-17 $137.29 $138.74 $137.04 $138.62 $138.62 1,445,592
2022-08-16 $137.38 $138.50 $136.88 $138.31 $138.31 1,092,880
2022-08-15 $135.28 $138.23 $134.66 $138.15 $138.15 1,501,812
2022-08-12 $132.96 $135.62 $132.73 $135.61 $135.61 1,824,633
2022-08-11 $133.81 $134.02 $131.92 $132.07 $132.07 1,280,004
2022-08-10 $133.01 $133.47 $131.81 $132.84 $132.84 1,171,356
2022-08-09 $131.17 $131.93 $130.44 $130.90 $130.13 978,065
2022-08-08 $130.54 $131.54 $129.54 $130.90 $130.13 1,310,026
2022-08-05 $127.03 $129.80 $126.99 $129.55 $128.78 979,371
2022-08-04 $129.00 $129.06 $127.81 $128.57 $127.81 764,771
2022-08-03 $127.23 $129.52 $126.56 $128.97 $128.21 1,154,558
2022-08-02 $126.34 $127.21 $125.31 $126.36 $125.61 1,416,346
2022-08-01 $127.24 $128.24 $126.00 $126.58 $125.83 1,472,724
2022-07-29 $128.33 $129.00 $127.49 $128.28 $127.52 1,525,913
2022-07-28 $126.00 $128.70 $125.48 $128.27 $127.51 1,234,112
2022-07-27 $121.86 $126.04 $121.51 $125.41 $124.67 2,094,956
2022-07-26 $121.82 $122.55 $120.75 $121.23 $120.51 1,633,582
2022-07-25 $122.31 $122.70 $121.00 $121.52 $120.80 1,499,886
2022-07-22 $122.68 $124.12 $121.63 $122.44 $121.72 1,483,087
2022-07-21 $120.48 $122.29 $119.78 $122.05 $121.33 1,429,799
2022-07-20 $119.52 $121.08 $118.88 $120.30 $119.59 2,138,539
2022-07-19 $116.18 $119.50 $115.68 $119.17 $118.47 1,702,999
2022-07-18 $115.76 $116.80 $114.01 $114.59 $113.91 1,377,792
2022-07-15 $114.66 $115.24 $114.06 $115.00 $114.32 1,613,338
2022-07-14 $112.24 $113.62 $111.17 $113.14 $112.47 1,240,424
2022-07-13 $112.32 $114.49 $112.20 $113.34 $112.67 1,350,152
2022-07-12 $116.40 $117.42 $114.31 $114.85 $114.17 1,266,806
2022-07-11 $116.17 $116.84 $115.26 $116.22 $115.53 1,113,005
2022-07-08 $115.70 $117.08 $114.68 $116.80 $116.11 1,294,508
2022-07-07 $116.42 $117.21 $115.66 $116.52 $115.83 1,548,236
2022-07-06 $116.17 $117.92 $115.16 $116.97 $116.28 1,910,144
2022-07-05 $115.43 $115.58 $111.72 $115.57 $114.89 1,427,755
2022-07-01 $114.22 $116.63 $113.51 $116.36 $115.67 1,693,019
2022-06-30 $113.33 $116.63 $113.19 $113.87 $113.20 2,692,264
2022-06-29 $116.20 $118.29 $112.65 $114.85 $114.17 3,477,751
2022-06-28 $122.68 $124.00 $119.62 $119.88 $119.17 2,431,957
2022-06-27 $122.33 $124.73 $122.18 $122.66 $121.93 2,906,718
2022-06-24 $118.30 $122.44 $117.95 $122.43 $121.71 2,321,663
2022-06-23 $116.73 $117.66 $115.53 $117.31 $116.62 1,785,543
2022-06-22 $114.89 $117.09 $114.00 $115.63 $114.95 1,760,285
2022-06-21 $114.21 $116.54 $114.08 $116.28 $115.59 1,992,798
2022-06-17 $113.80 $114.85 $110.47 $113.00 $112.33 4,520,656
2022-06-16 $115.69 $116.11 $112.86 $113.81 $113.14 2,236,537
2022-06-15 $118.08 $119.73 $116.32 $117.95 $117.25 1,380,369
2022-06-14 $118.04 $118.05 $116.19 $117.47 $116.78 1,509,665
2022-06-13 $118.12 $118.89 $116.60 $117.21 $116.52 1,700,993
2022-06-10 $120.96 $122.00 $119.64 $120.63 $119.92 1,360,077
2022-06-09 $125.16 $125.54 $122.58 $122.60 $121.88 1,066,170
2022-06-08 $125.99 $126.42 $124.70 $125.60 $124.86 1,187,359
2022-06-07 $124.62 $127.00 $123.67 $126.75 $126.00 1,238,537
2022-06-06 $127.04 $127.45 $125.21 $125.93 $125.19 1,210,716
2022-06-03 $125.43 $126.34 $124.81 $125.81 $125.07 1,355,399
2022-06-02 $122.78 $126.07 $122.09 $125.95 $125.21 1,551,416
2022-06-01 $124.20 $124.82 $121.53 $122.26 $121.54 1,483,882
2022-05-31 $123.53 $124.75 $122.14 $123.83 $123.10 2,523,538
2022-05-27 $122.47 $124.10 $122.15 $124.08 $123.35 1,560,567
2022-05-26 $118.69 $121.94 $118.20 $121.20 $120.48 1,537,403
2022-05-25 $117.08 $118.94 $116.57 $117.99 $117.29 1,413,948
2022-05-24 $117.51 $118.06 $115.70 $117.84 $117.14 1,625,392
2022-05-23 $118.15 $118.91 $116.19 $118.21 $117.51 1,801,544
2022-05-20 $117.37 $117.89 $114.10 $117.33 $116.64 2,266,546
2022-05-19 $116.70 $117.43 $115.24 $115.84 $115.16 2,290,329
2022-05-18 $120.39 $120.44 $117.15 $117.44 $116.75 1,606,778
2022-05-17 $121.77 $122.27 $120.94 $121.62 $120.90 1,328,536
2022-05-16 $119.24 $121.00 $118.58 $120.06 $119.35 1,152,884
2022-05-13 $118.91 $120.63 $118.49 $119.69 $118.98 1,336,860
2022-05-12 $117.45 $118.29 $115.66 $117.93 $117.23 2,213,867
2022-05-11 $118.08 $119.66 $117.62 $118.22 $117.52 2,805,912
2022-05-10 $122.33 $123.05 $118.85 $120.13 $118.63 2,248,891
2022-05-09 $123.16 $123.16 $119.67 $120.27 $118.77 2,423,651
2022-05-06 $123.57 $124.92 $122.41 $124.16 $122.61 1,873,355
2022-05-05 $131.38 $131.69 $123.39 $124.59 $123.03 2,353,480
2022-05-04 $128.59 $132.90 $127.73 $132.47 $130.81 1,914,215
2022-05-03 $128.24 $129.04 $127.28 $128.55 $126.94 1,492,153
2022-05-02 $126.89 $128.91 $125.15 $127.65 $126.05 1,985,968
2022-04-29 $131.99 $132.00 $126.45 $126.73 $125.14 1,981,541
2022-04-28 $131.87 $133.19 $130.46 $132.40 $130.74 1,469,420
2022-04-27 $130.69 $132.89 $130.19 $130.69 $129.05 1,777,671
2022-04-26 $131.46 $132.31 $129.50 $129.51 $127.89 2,247,554
2022-04-25 $131.51 $132.30 $128.35 $132.25 $130.60 2,766,153
2022-04-22 $137.72 $137.84 $131.14 $131.35 $129.71 2,375,629
2022-04-21 $140.12 $141.27 $137.90 $138.32 $136.59 1,650,807
2022-04-20 $138.51 $140.18 $138.33 $139.63 $137.88 1,825,001
2022-04-19 $135.94 $137.85 $134.85 $137.46 $135.74 2,158,796
2022-04-18 $135.91 $137.19 $134.93 $135.75 $134.05 1,457,855
2022-04-14 $137.89 $138.51 $136.43 $136.69 $134.98 1,574,919
2022-04-13 $137.15 $138.27 $136.00 $137.89 $136.16 1,394,136
2022-04-12 $138.03 $138.88 $136.12 $136.59 $134.88 1,359,652
2022-04-11 $139.70 $139.87 $136.64 $136.84 $135.13 1,575,625
2022-04-08 $139.01 $140.90 $138.41 $139.29 $137.55 2,396,688
2022-04-07 $140.37 $141.59 $139.30 $139.84 $138.09 3,452,086
2022-04-06 $138.98 $141.92 $138.13 $141.23 $139.46 2,751,556
2022-04-05 $139.56 $141.92 $138.52 $139.25 $137.51 2,723,287
2022-04-04 $139.26 $139.61 $137.20 $139.31 $137.57 2,742,180
2022-04-01 $136.77 $138.92 $135.35 $138.87 $137.13 2,305,814
2022-03-31 $137.91 $140.67 $136.41 $136.47 $134.76 3,185,568
2022-03-30 $132.00 $137.56 $128.50 $136.89 $135.18 2,875,081
2022-03-29 $130.76 $132.76 $130.15 $132.53 $130.87 2,631,171
2022-03-28 $128.64 $130.24 $128.06 $129.87 $128.25 1,812,674
2022-03-25 $127.95 $128.95 $126.72 $128.71 $127.10 1,212,644
2022-03-24 $126.30 $127.77 $125.31 $127.74 $126.14 1,125,851
2022-03-23 $126.84 $126.84 $125.28 $125.38 $123.81 1,562,753
2022-03-22 $126.72 $128.02 $126.22 $127.45 $125.86 1,398,435
2022-03-21 $127.45 $127.91 $125.10 $126.66 $125.08 1,601,448
2022-03-18 $125.69 $128.60 $124.77 $128.13 $126.53 3,484,980
2022-03-17 $124.37 $125.70 $123.54 $125.62 $124.05 1,414,094
2022-03-16 $122.39 $124.67 $121.28 $124.55 $122.99 1,450,010
2022-03-15 $120.93 $121.91 $118.93 $121.82 $120.30 1,321,844
2022-03-14 $120.78 $121.72 $119.13 $119.89 $118.39 1,116,439
2022-03-11 $123.11 $124.47 $120.46 $120.59 $119.08 1,071,014
2022-03-10 $120.39 $122.53 $118.56 $122.19 $120.66 1,317,611
2022-03-09 $120.67 $122.72 $119.50 $122.30 $120.77 1,679,589
2022-03-08 $121.68 $123.67 $118.25 $118.43 $116.95 1,958,040
2022-03-07 $123.55 $124.83 $121.92 $122.41 $120.88 2,234,138
2022-03-04 $119.76 $123.97 $118.55 $123.58 $122.03 1,967,798
2022-03-03 $121.54 $121.98 $119.99 $120.42 $118.91 1,433,624
2022-03-02 $118.20 $120.89 $117.99 $120.38 $118.87 1,332,761
2022-03-01 $118.88 $119.55 $116.84 $117.55 $116.08 1,468,508
2022-02-28 $117.25 $119.37 $116.85 $119.06 $117.57 1,689,279
2022-02-25 $115.96 $118.69 $115.53 $118.64 $117.16 1,259,702
2022-02-24 $111.64 $115.99 $111.39 $115.79 $114.34 2,456,749
2022-02-23 $116.17 $116.77 $113.34 $113.61 $112.19 1,743,025
2022-02-22 $115.31 $116.78 $114.65 $115.59 $114.14 1,727,350
2022-02-18 $115.94 $117.08 $115.27 $115.84 $114.39 1,453,012
2022-02-17 $119.10 $119.43 $116.15 $116.35 $114.89 1,898,053
2022-02-16 $119.73 $120.66 $118.25 $120.02 $118.52 2,175,171
2022-02-15 $119.66 $120.15 $118.83 $120.11 $118.61 1,774,646
2022-02-14 $118.96 $119.34 $117.30 $118.48 $117.00 2,687,350
2022-02-11 $119.58 $121.22 $118.66 $118.91 $117.42 2,084,839
2022-02-10 $121.42 $122.94 $119.85 $120.37 $118.86 2,448,926
2022-02-09 $122.41 $124.30 $121.84 $124.12 $122.57 2,164,265
2022-02-08 $119.76 $121.28 $119.12 $121.02 $119.51 1,569,644
2022-02-07 $120.00 $120.71 $119.07 $119.97 $118.47 1,386,591
2022-02-04 $118.26 $120.40 $117.15 $119.91 $118.41 1,892,451
2022-02-03 $118.95 $120.07 $118.54 $118.86 $117.37 2,009,882
2022-02-02 $117.44 $120.44 $117.44 $120.11 $118.61 2,065,080
2022-02-01 $117.08 $118.39 $116.51 $118.10 $116.62 2,017,610
2022-01-31 $114.43 $118.13 $113.86 $117.76 $116.29 2,127,734
2022-01-28 $111.01 $115.35 $109.87 $115.33 $113.89 2,813,738
2022-01-27 $114.35 $115.06 $110.55 $111.60 $109.58 2,967,270
2022-01-26 $119.61 $119.88 $112.77 $113.57 $111.51 3,430,470
2022-01-25 $118.82 $120.48 $117.00 $118.77 $116.62 2,318,083
2022-01-24 $118.16 $120.21 $115.30 $120.09 $117.91 3,432,704
2022-01-21 $121.30 $122.02 $118.63 $118.67 $116.52 2,268,003
2022-01-20 $120.92 $124.03 $120.66 $120.99 $118.80 1,898,144
2022-01-19 $123.45 $124.45 $121.16 $121.27 $119.07 1,685,943
2022-01-18 $122.88 $124.08 $122.10 $123.03 $120.80 1,881,941
2022-01-14 $125.58 $126.72 $124.15 $125.00 $122.73 1,602,300
2022-01-13 $128.45 $128.93 $126.39 $126.63 $124.33 1,459,274
2022-01-12 $129.99 $129.99 $127.43 $128.28 $125.95 1,213,901
2022-01-11 $128.05 $129.00 $125.91 $128.77 $126.44 1,847,579
2022-01-10 $127.90 $127.90 $125.36 $126.58 $124.29 2,127,616
2022-01-07 $130.76 $131.39 $128.74 $128.84 $126.50 1,555,529
2022-01-06 $131.69 $132.50 $130.30 $130.80 $128.43 2,453,339
2022-01-05 $133.92 $134.71 $131.61 $131.69 $129.30 1,796,262
2022-01-04 $134.32 $135.88 $133.41 $134.25 $131.82 1,873,353
2022-01-03 $136.01 $136.85 $133.03 $134.51 $132.07 2,448,358
2021-12-31 $136.52 $137.29 $135.84 $136.50 $134.03 992,096
2021-12-30 $137.59 $138.97 $136.27 $136.45 $133.98 1,063,482
2021-12-29 $135.67 $138.09 $135.67 $137.38 $134.89 1,311,770
2021-12-28 $136.02 $136.90 $135.19 $135.85 $133.39 1,079,146
2021-12-27 $134.65 $135.85 $133.39 $135.64 $133.18 1,990,235
2021-12-23 $134.00 $137.20 $133.92 $134.24 $131.81 2,841,722
2021-12-22 $129.83 $135.46 $127.00 $133.41 $130.99 4,604,240
2021-12-21 $124.69 $126.75 $124.18 $126.43 $124.14 2,583,433
2021-12-20 $122.18 $123.87 $121.55 $123.80 $121.56 1,586,068
2021-12-17 $124.14 $125.55 $123.55 $123.89 $121.64 3,259,159
2021-12-16 $125.85 $126.43 $124.02 $124.65 $122.39 1,512,530
2021-12-15 $122.67 $125.52 $122.50 $125.28 $123.01 1,472,190
2021-12-14 $123.47 $124.23 $121.26 $122.43 $120.21 1,778,307
2021-12-13 $124.32 $124.96 $123.07 $124.40 $122.14 1,404,949
2021-12-10 $122.76 $124.29 $122.41 $124.25 $122.00 1,168,627
2021-12-09 $123.04 $123.46 $122.08 $122.32 $120.10 1,106,839
2021-12-08 $123.51 $124.18 $122.40 $123.04 $120.81 1,357,763
2021-12-07 $122.63 $123.99 $122.63 $123.13 $120.90 1,214,603
2021-12-06 $120.92 $122.25 $120.55 $121.93 $119.72 1,529,703
2021-12-03 $120.74 $121.29 $118.70 $119.80 $117.63 1,285,376
2021-12-02 $118.48 $121.35 $118.38 $120.65 $118.46 1,396,785
2021-12-01 $120.74 $121.48 $117.76 $117.80 $115.66 1,956,735
2021-11-30 $123.79 $124.00 $118.29 $119.20 $117.04 3,420,367
2021-11-29 $123.71 $124.44 $122.92 $123.73 $121.49 1,824,589
2021-11-26 $124.32 $125.18 $122.18 $122.45 $120.23 886,339
2021-11-24 $124.89 $125.65 $124.56 $125.08 $122.81 1,421,702
2021-11-23 $124.07 $125.62 $123.73 $125.47 $123.20 1,511,009
2021-11-22 $124.86 $126.82 $124.02 $124.38 $122.13 1,424,342
2021-11-19 $126.17 $126.20 $124.86 $124.99 $122.72 1,145,463
2021-11-18 $125.82 $125.95 $124.72 $125.51 $123.23 773,788
2021-11-17 $124.54 $125.99 $124.33 $125.85 $123.57 777,962
2021-11-16 $124.43 $125.91 $124.43 $125.05 $122.78 1,124,432
2021-11-15 $124.71 $124.95 $123.35 $124.48 $122.22 953,013
2021-11-12 $123.71 $125.11 $123.41 $124.60 $122.34 728,882
2021-11-11 $123.21 $123.81 $122.74 $123.40 $121.16 671,720
2021-11-10 $123.00 $124.01 $122.59 $123.11 $120.88 923,093
2021-11-09 $123.19 $123.30 $121.73 $122.97 $120.74 1,163,413
2021-11-08 $124.91 $125.30 $122.41 $123.19 $120.96 1,039,064
2021-11-05 $124.71 $125.81 $124.28 $124.63 $122.37 1,149,889
2021-11-04 $123.29 $124.25 $122.78 $123.74 $121.50 952,241
2021-11-03 $123.59 $123.86 $121.61 $123.45 $121.21 945,948
2021-11-02 $122.18 $123.45 $121.75 $123.43 $121.19 1,423,337
2021-11-01 $123.28 $123.28 $120.93 $121.60 $119.40 1,196,533
2021-10-29 $123.21 $123.85 $122.63 $123.28 $121.04 1,280,279
2021-10-28 $122.46 $123.59 $122.15 $123.36 $120.48 1,256,912
2021-10-27 $123.39 $123.96 $121.72 $122.48 $119.62 1,231,593
2021-10-26 $123.45 $123.98 $122.82 $123.53 $120.64 998,833
2021-10-25 $123.35 $124.06 $123.01 $123.18 $120.30 910,603
2021-10-22 $122.50 $124.21 $122.43 $123.77 $120.88 1,197,823
2021-10-21 $121.77 $122.51 $121.25 $122.38 $119.52 1,067,893
2021-10-20 $122.00 $122.24 $121.29 $121.89 $119.04 901,208
2021-10-19 $120.35 $121.84 $120.05 $121.81 $118.96 1,401,338
2021-10-18 $118.81 $120.21 $118.18 $120.11 $117.30 1,305,904
2021-10-15 $118.93 $119.48 $118.56 $119.15 $116.37 1,778,929
2021-10-14 $118.64 $119.04 $118.14 $118.75 $115.98 1,307,745
2021-10-13 $117.80 $118.07 $116.10 $117.46 $114.72 1,146,000
2021-10-12 $117.08 $118.46 $117.05 $117.33 $114.59 1,010,582
2021-10-11 $118.56 $118.56 $117.32 $117.34 $114.60 1,059,455
2021-10-08 $119.00 $119.23 $118.07 $118.67 $115.90 1,099,753
2021-10-07 $119.26 $119.38 $117.86 $118.64 $115.87 1,397,289
2021-10-06 $116.34 $118.16 $116.05 $118.04 $115.28 1,516,820
2021-10-05 $113.50 $117.31 $113.37 $116.83 $114.10 1,848,400
2021-10-04 $114.81 $116.28 $114.15 $115.01 $112.32 2,270,324
2021-10-01 $113.34 $115.55 $111.35 $115.15 $112.46 2,182,252
2021-09-30 $113.99 $114.65 $111.10 $112.45 $109.82 4,219,622
2021-09-29 $106.75 $108.68 $106.61 $107.85 $105.33 1,714,967
2021-09-28 $107.77 $108.17 $106.55 $106.73 $104.24 1,442,972
2021-09-27 $109.56 $109.84 $108.64 $108.77 $106.23 1,273,357
2021-09-24 $109.88 $110.35 $109.38 $109.98 $107.41 1,055,546
2021-09-23 $109.48 $110.74 $109.36 $110.31 $107.73 1,072,282
2021-09-22 $108.50 $109.75 $108.06 $109.37 $106.82 1,610,620
2021-09-21 $108.90 $108.90 $107.73 $108.50 $105.97 1,420,288
2021-09-20 $107.60 $108.71 $107.35 $108.38 $105.85 1,947,198
2021-09-17 $109.53 $109.53 $107.92 $108.78 $106.24 3,614,539
2021-09-16 $109.65 $109.99 $109.12 $109.37 $106.82 1,134,147
2021-09-15 $109.66 $110.41 $109.26 $109.71 $107.15 1,285,044
2021-09-14 $110.08 $110.68 $109.49 $109.66 $107.10 1,518,254
2021-09-13 $111.11 $111.70 $108.88 $109.45 $106.89 1,442,639
2021-09-10 $111.39 $111.71 $110.19 $110.30 $107.72 1,257,564
2021-09-09 $112.40 $112.82 $111.26 $111.32 $108.72 853,714
2021-09-08 $111.16 $112.13 $111.05 $112.09 $109.47 1,214,982
2021-09-07 $113.38 $113.38 $111.11 $111.29 $108.69 963,355
2021-09-03 $113.31 $113.96 $113.02 $113.60 $110.95 740,460
2021-09-02 $113.89 $114.16 $113.29 $113.72 $111.06 1,089,097
2021-09-01 $114.69 $114.72 $112.58 $113.62 $110.97 1,554,690
2021-08-31 $114.90 $114.94 $113.81 $114.47 $111.80 1,440,660
2021-08-30 $114.50 $115.12 $114.29 $114.52 $111.85 734,195
2021-08-27 $113.52 $114.69 $113.43 $114.37 $111.70 1,264,878
2021-08-26 $114.36 $114.67 $113.05 $113.39 $110.74 1,754,104
2021-08-25 $114.05 $114.96 $113.96 $114.23 $111.56 993,075
2021-08-24 $115.48 $115.69 $114.18 $114.29 $111.62 1,168,294
2021-08-23 $115.72 $116.13 $115.11 $115.47 $112.77 1,531,905
2021-08-20 $115.32 $115.64 $114.75 $115.42 $112.72 1,567,819
2021-08-19 $114.24 $115.57 $114.03 $115.26 $112.57 1,338,036
2021-08-18 $116.74 $117.32 $114.55 $114.71 $112.03 1,072,032
2021-08-17 $117.66 $117.85 $116.45 $117.04 $114.31 1,023,894
2021-08-16 $116.98 $118.22 $116.45 $118.19 $115.43 950,554
2021-08-13 $116.49 $117.38 $116.31 $117.17 $114.43 822,892
2021-08-12 $116.53 $116.87 $116.24 $116.51 $113.79 797,787
2021-08-11 $116.11 $117.11 $115.80 $116.76 $114.03 992,146
2021-08-10 $115.17 $115.94 $114.73 $115.87 $113.16 972,545
2021-08-09 $114.94 $115.95 $114.42 $115.18 $112.49 953,211
2021-08-06 $115.00 $115.66 $114.66 $115.41 $112.71 1,036,525
2021-08-05 $114.75 $115.45 $114.14 $115.30 $112.61 1,036,382
2021-08-04 $114.59 $114.86 $113.64 $114.26 $111.59 1,081,383
2021-08-03 $113.37 $114.96 $112.29 $114.80 $112.12 1,131,009
2021-08-02 $114.14 $114.88 $113.15 $113.24 $110.59 1,140,125
2021-07-30 $112.68 $114.01 $112.68 $113.82 $111.16 1,289,995
2021-07-29 $113.25 $114.15 $112.99 $113.63 $110.34 921,481
2021-07-28 $112.84 $113.16 $112.13 $112.77 $109.50 1,130,178
2021-07-27 $112.84 $113.91 $112.15 $113.22 $109.94 1,231,919
2021-07-26 $112.24 $112.72 $111.69 $112.68 $109.41 1,328,907
2021-07-23 $111.12 $112.50 $110.86 $112.25 $109.00 1,271,770
2021-07-22 $111.46 $111.76 $110.09 $110.94 $107.72 1,020,508
2021-07-21 $110.66 $111.47 $109.76 $111.39 $108.16 1,947,797
2021-07-20 $109.90 $111.39 $109.53 $110.46 $107.26 2,460,406
2021-07-19 $111.05 $111.65 $108.73 $109.41 $106.24 2,167,859
2021-07-16 $112.99 $113.11 $111.76 $111.85 $108.61 4,006,137
2021-07-15 $112.38 $112.95 $112.09 $112.67 $109.40 1,982,271
2021-07-14 $111.93 $112.57 $111.59 $112.33 $109.07 1,092,010
2021-07-13 $111.93 $112.38 $111.20 $111.63 $108.39 1,292,150
2021-07-12 $111.90 $112.26 $111.05 $111.67 $108.43 1,452,018
2021-07-09 $109.60 $112.13 $109.60 $111.90 $108.66 1,562,650
2021-07-08 $110.91 $111.49 $108.89 $110.22 $107.02 2,370,331
2021-07-07 $108.89 $109.98 $108.74 $109.81 $106.63 1,879,254
2021-07-06 $109.37 $109.37 $107.43 $108.57 $105.42 1,509,829
2021-07-02 $109.18 $109.29 $107.65 $108.73 $105.58 1,660,536
2021-07-01 $106.98 $108.63 $106.98 $108.47 $105.33 1,387,745
2021-06-30 $107.64 $108.08 $106.83 $107.30 $104.19 2,102,277
2021-06-29 $106.77 $108.23 $106.71 $107.54 $104.42 1,481,852
2021-06-28 $106.02 $107.28 $105.55 $106.91 $103.81 2,161,829
2021-06-25 $105.27 $106.21 $104.01 $105.61 $102.55 3,146,081
2021-06-24 $104.18 $104.55 $103.34 $104.28 $101.26 1,465,891
2021-06-23 $103.66 $103.74 $102.58 $103.45 $100.45 1,484,402
2021-06-22 $103.43 $104.14 $102.87 $103.63 $100.63 1,810,883
2021-06-21 $102.60 $103.90 $102.05 $103.66 $100.66 988,671
2021-06-18 $102.99 $103.60 $101.73 $102.02 $99.06 2,246,760
2021-06-17 $103.71 $104.82 $103.48 $104.24 $101.22 881,247
2021-06-16 $104.61 $104.75 $103.07 $103.82 $100.81 989,639
2021-06-15 $104.66 $104.67 $103.76 $104.34 $101.32 1,378,945
2021-06-14 $104.83 $104.98 $103.03 $104.49 $101.46 1,037,241
2021-06-11 $104.82 $105.17 $104.43 $105.00 $101.96 901,086
2021-06-10 $103.70 $105.12 $103.46 $104.79 $101.75 2,655,211
2021-06-09 $103.49 $104.23 $103.12 $103.58 $100.58 811,534
2021-06-08 $102.00 $103.32 $101.93 $103.03 $100.04 933,335
2021-06-07 $102.62 $102.99 $101.38 $101.75 $98.80 1,205,779
2021-06-04 $102.66 $102.85 $101.99 $102.56 $99.59 1,068,990
2021-06-03 $101.06 $102.18 $100.69 $101.86 $98.91 925,126
2021-06-02 $100.18 $102.39 $99.88 $101.88 $98.93 1,262,839
2021-06-01 $101.26 $102.13 $100.48 $100.99 $98.06 924,365
2021-05-28 $100.86 $101.70 $100.86 $101.14 $98.21 1,041,160
2021-05-27 $100.73 $101.35 $100.30 $100.88 $97.96 1,223,156
2021-05-26 $100.74 $101.27 $100.17 $100.59 $97.67 1,433,414
2021-05-25 $102.07 $102.07 $100.88 $101.09 $98.16 1,134,213
2021-05-24 $101.49 $102.19 $101.12 $101.89 $98.94 1,993,173
2021-05-21 $101.05 $101.79 $100.37 $100.75 $97.83 2,646,540
2021-05-20 $98.65 $101.10 $98.41 $100.62 $97.70 1,609,822
2021-05-19 $98.41 $98.95 $97.23 $98.89 $96.02 1,738,642
2021-05-18 $99.95 $99.97 $99.04 $99.10 $96.23 1,468,922
2021-05-17 $99.78 $100.11 $99.23 $99.85 $96.96 971,099
2021-05-14 $99.20 $100.44 $98.78 $100.11 $97.21 1,027,019
2021-05-13 $96.80 $99.03 $96.50 $98.53 $95.67 1,261,205
2021-05-12 $97.87 $98.50 $96.12 $96.34 $93.55 1,769,824
2021-05-11 $99.32 $99.78 $98.12 $99.03 $96.16 1,450,424
2021-05-10 $101.15 $102.61 $100.40 $100.44 $96.88 2,349,005
2021-05-07 $101.64 $101.71 $99.89 $101.01 $97.43 1,406,040
2021-05-06 $100.78 $101.65 $100.21 $101.59 $97.99 1,518,070
2021-05-05 $101.03 $101.05 $99.50 $100.38 $96.82 1,651,869
2021-05-04 $98.65 $100.85 $98.33 $100.78 $97.21 2,181,355
2021-05-03 $98.44 $99.54 $97.83 $99.06 $95.55 1,265,755
2021-04-30 $98.91 $99.20 $97.24 $97.49 $94.04 2,380,234
2021-04-29 $98.40 $99.76 $97.80 $99.35 $95.83 1,590,257
2021-04-28 $99.13 $99.14 $97.45 $97.85 $94.38 1,759,450
2021-04-27 $98.51 $99.22 $98.13 $99.12 $95.61 1,191,603
2021-04-26 $99.07 $99.78 $98.54 $98.85 $95.35 1,026,821
2021-04-23 $98.44 $99.65 $97.98 $99.23 $95.72 1,277,107
2021-04-22 $97.80 $98.95 $97.60 $98.28 $94.80 1,627,841
2021-04-21 $97.87 $98.46 $97.22 $98.22 $94.74 1,222,932
2021-04-20 $96.86 $97.69 $96.50 $97.51 $94.06 1,301,600
2021-04-19 $97.22 $97.31 $95.91 $96.43 $93.01 1,998,010
2021-04-16 $96.60 $97.60 $96.17 $97.50 $94.05 1,781,973
2021-04-15 $97.14 $97.39 $96.08 $96.31 $92.90 1,747,568
2021-04-14 $96.18 $97.25 $95.36 $96.75 $93.32 1,411,620
2021-04-13 $95.75 $96.56 $95.01 $96.28 $92.87 1,767,918
2021-04-12 $96.57 $96.69 $95.26 $95.85 $92.46 1,752,096
2021-04-09 $96.12 $96.53 $95.17 $96.36 $92.95 1,454,749
2021-04-08 $95.63 $96.46 $95.00 $96.04 $92.64 2,178,079
2021-04-07 $95.37 $96.83 $94.54 $94.81 $91.45 2,520,240
2021-04-06 $95.01 $95.79 $92.74 $95.42 $92.04 4,126,468
2021-04-05 $99.65 $101.15 $99.46 $100.36 $96.81 2,382,807
2021-04-01 $97.44 $99.03 $97.44 $98.76 $95.26 2,235,047
2021-03-31 $99.23 $99.82 $97.84 $98.02 $94.55 2,176,079
2021-03-30 $100.03 $100.48 $98.27 $99.23 $95.72 1,548,100
2021-03-29 $100.59 $100.90 $99.09 $100.28 $96.73 1,538,802
2021-03-26 $98.12 $101.01 $97.86 $100.82 $97.25 1,904,116
2021-03-25 $97.11 $98.55 $96.56 $98.31 $94.83 1,701,561
2021-03-24 $96.29 $98.53 $95.84 $96.96 $93.53 1,984,685
2021-03-23 $96.59 $97.06 $95.61 $96.15 $92.74 1,486,654
2021-03-22 $95.57 $96.76 $95.39 $96.58 $93.16 1,696,757
2021-03-19 $97.57 $97.75 $95.76 $95.84 $92.45 7,898,731
2021-03-18 $96.90 $98.35 $95.91 $97.29 $93.84 1,761,406
2021-03-17 $97.51 $98.64 $96.76 $97.98 $94.51 2,018,112
2021-03-16 $97.88 $98.52 $97.34 $98.04 $94.57 2,034,588
2021-03-15 $95.18 $97.82 $95.18 $97.75 $94.29 1,431,243
2021-03-12 $94.74 $95.34 $94.28 $95.25 $91.88 1,527,439
2021-03-11 $95.18 $96.34 $94.95 $95.16 $91.79 1,438,173
2021-03-10 $94.62 $95.37 $94.25 $94.70 $91.35 2,162,643
2021-03-09 $94.40 $95.53 $93.64 $94.55 $91.20 2,070,972
2021-03-08 $91.29 $94.50 $90.17 $93.20 $89.90 2,017,829
2021-03-05 $90.27 $92.47 $89.28 $92.12 $88.86 2,374,991
2021-03-04 $90.43 $91.48 $88.69 $89.31 $86.15 2,246,847
2021-03-03 $91.53 $91.95 $90.35 $90.48 $87.28 1,512,531
2021-03-02 $92.69 $93.20 $91.65 $92.14 $88.88 1,515,367
2021-03-01 $92.00 $93.70 $91.21 $92.75 $89.47 1,571,516
2021-02-26 $91.11 $92.00 $90.32 $91.07 $87.84 2,404,146
2021-02-25 $93.01 $93.80 $91.01 $91.41 $88.17 2,095,420
2021-02-24 $90.04 $93.70 $89.41 $93.36 $90.05 2,070,570
2021-02-23 $90.14 $91.71 $89.48 $90.88 $87.66 2,198,456
2021-02-22 $89.94 $91.33 $89.12 $90.39 $87.19 2,031,370
2021-02-19 $90.68 $91.55 $89.86 $90.25 $87.05 1,746,881
2021-02-18 $88.88 $92.09 $88.71 $91.28 $88.05 2,238,359
2021-02-17 $88.20 $89.38 $87.67 $89.18 $86.02 2,413,658
2021-02-16 $89.34 $89.61 $88.25 $88.80 $85.65 2,311,103
2021-02-12 $90.24 $90.24 $88.81 $89.40 $86.23 1,482,570
2021-02-11 $90.81 $91.10 $90.02 $90.29 $87.09 1,177,025
2021-02-10 $91.51 $91.51 $90.40 $90.45 $87.25 971,528
2021-02-09 $91.66 $91.68 $90.78 $90.89 $87.67 1,394,255
2021-02-08 $90.63 $91.89 $90.53 $91.71 $88.46 1,106,515
2021-02-05 $92.00 $92.20 $91.35 $91.63 $88.38 1,217,082
2021-02-04 $90.30 $91.61 $89.94 $91.58 $88.34 1,181,862
2021-02-03 $90.54 $90.54 $89.12 $89.95 $86.76 1,516,550
2021-02-02 $89.82 $91.04 $88.90 $90.53 $87.32 1,683,747
2021-02-01 $87.77 $90.01 $86.89 $89.30 $86.14 1,861,537
2021-01-29 $87.99 $87.99 $86.24 $87.32 $84.23 2,248,604
2021-01-28 $88.03 $90.13 $87.90 $89.09 $85.33 3,323,747
2021-01-27 $86.19 $88.17 $85.30 $87.28 $83.60 3,793,367
2021-01-26 $87.26 $88.03 $86.56 $87.33 $83.64 1,663,646
2021-01-25 $86.60 $87.30 $85.60 $86.96 $83.29 2,440,672
2021-01-22 $87.23 $87.49 $86.37 $86.87 $83.20 1,730,290
2021-01-21 $89.02 $89.37 $87.25 $87.55 $83.85 1,469,318
2021-01-20 $87.80 $89.63 $87.80 $89.32 $85.55 1,633,289
2021-01-19 $88.69 $89.19 $88.05 $88.34 $84.61 1,722,343
2021-01-15 $87.56 $88.51 $86.95 $88.37 $84.64 1,658,416
2021-01-14 $89.66 $89.80 $87.90 $88.07 $84.35 1,657,872
2021-01-13 $90.28 $90.46 $89.37 $89.56 $85.78 2,239,969
2021-01-12 $90.78 $91.08 $89.52 $90.72 $86.89 1,129,074
2021-01-11 $91.54 $91.94 $90.58 $91.00 $87.16 1,184,588
2021-01-08 $91.47 $92.50 $91.24 $92.02 $88.14 1,236,308
2021-01-07 $90.99 $91.89 $90.52 $91.53 $87.67 1,649,842
2021-01-06 $89.99 $92.04 $89.55 $91.15 $87.30 1,849,825
2021-01-05 $90.44 $90.73 $89.51 $90.02 $86.22 1,258,836
2021-01-04 $93.21 $93.52 $89.24 $90.36 $86.55 2,200,617
2020-12-31 $92.30 $93.42 $91.76 $93.18 $89.25 1,343,810
2020-12-30 $93.33 $94.02 $91.69 $92.14 $88.25 1,702,621
2020-12-29 $94.99 $94.99 $92.91 $93.14 $89.21 923,904
2020-12-28 $95.63 $95.79 $93.75 $94.30 $90.32 1,170,276
2020-12-24 $94.90 $95.01 $93.38 $94.71 $90.71 842,232
2020-12-23 $99.50 $99.95 $94.32 $94.40 $90.41 3,367,641
2020-12-22 $96.42 $97.19 $96.36 $96.63 $92.55 2,148,231
2020-12-21 $95.64 $97.17 $94.96 $96.59 $92.51 2,159,793
2020-12-18 $96.13 $97.13 $95.77 $96.92 $92.83 3,192,197
2020-12-17 $94.84 $95.75 $94.33 $95.65 $91.61 1,484,389
2020-12-16 $93.43 $94.84 $92.44 $94.47 $90.48 2,836,846
2020-12-15 $91.61 $93.55 $91.01 $93.53 $89.58 2,300,495
2020-12-14 $92.47 $93.18 $91.29 $91.33 $87.47 1,397,088
2020-12-11 $91.10 $91.89 $90.73 $91.82 $87.94 1,738,782
2020-12-10 $92.43 $92.59 $91.20 $91.34 $87.48 1,888,136
2020-12-09 $93.31 $93.62 $92.55 $93.22 $89.28 1,519,020
2020-12-08 $93.72 $93.77 $92.72 $93.33 $89.39 1,003,580
2020-12-07 $93.93 $94.23 $93.14 $93.55 $89.60 1,458,768
2020-12-04 $93.58 $94.55 $92.98 $94.47 $90.48 1,663,663
2020-12-03 $92.35 $93.76 $92.35 $93.30 $89.36 953,169
2020-12-02 $93.53 $93.62 $92.28 $92.82 $88.90 1,417,197
2020-12-01 $93.74 $93.96 $93.01 $93.58 $89.63 1,368,947
2020-11-30 $93.01 $93.37 $91.70 $93.15 $89.22 1,847,829
2020-11-27 $93.06 $93.60 $92.75 $93.37 $89.43 557,019
2020-11-25 $94.00 $94.00 $92.59 $93.12 $89.19 921,803
2020-11-24 $92.38 $93.81 $91.62 $93.73 $89.77 1,675,470
2020-11-23 $91.52 $92.14 $90.89 $91.97 $88.09 1,697,514
2020-11-20 $92.07 $92.07 $90.59 $90.64 $86.81 1,230,468
2020-11-19 $91.69 $92.22 $90.90 $92.08 $88.19 1,166,607
2020-11-18 $92.38 $93.09 $91.82 $91.90 $88.02 1,593,917
2020-11-17 $92.09 $92.64 $91.52 $92.50 $88.59 1,584,481
2020-11-16 $92.46 $93.32 $91.98 $93.13 $89.20 1,378,155
2020-11-13 $91.11 $91.99 $90.44 $91.87 $87.99 905,005
2020-11-12 $91.65 $91.97 $89.86 $90.39 $86.57 1,205,217
2020-11-11 $91.79 $92.16 $90.85 $91.55 $87.68 1,073,876
2020-11-10 $89.44 $92.69 $89.44 $91.29 $87.44 1,596,775
2020-11-09 $93.26 $94.95 $90.55 $90.59 $86.77 2,402,746
2020-11-06 $86.84 $88.38 $86.54 $88.02 $84.30 1,146,108
2020-11-05 $87.12 $87.84 $86.11 $86.60 $82.94 1,477,597
2020-11-04 $89.32 $89.48 $85.32 $85.49 $81.88 2,410,876
2020-11-03 $83.99 $87.08 $83.99 $86.54 $82.89 1,623,577
2020-11-02 $83.19 $84.12 $82.41 $83.30 $79.78 1,446,645
2020-10-30 $81.12 $82.34 $81.04 $82.25 $78.78 1,864,877
2020-10-29 $79.86 $83.21 $79.63 $82.45 $78.38 1,477,046
2020-10-28 $80.58 $81.76 $79.95 $80.15 $76.19 1,598,261
2020-10-27 $82.63 $83.18 $81.77 $81.93 $77.88 957,688
2020-10-26 $83.55 $84.01 $81.80 $82.48 $78.41 1,389,587
2020-10-23 $84.56 $85.12 $84.06 $85.03 $80.83 1,203,763
2020-10-22 $82.70 $84.20 $82.26 $83.99 $79.84 1,168,244
2020-10-21 $82.34 $83.18 $82.00 $82.62 $78.54 1,187,348
2020-10-20 $82.41 $83.35 $81.66 $82.28 $78.22 991,326
2020-10-19 $83.81 $84.31 $81.63 $81.93 $77.88 1,401,866
2020-10-16 $83.76 $84.65 $83.39 $83.73 $79.60 1,346,055
2020-10-15 $83.46 $83.97 $82.58 $83.28 $79.17 1,315,240
2020-10-14 $83.27 $84.74 $83.08 $84.34 $80.17 1,808,153
2020-10-13 $83.34 $83.67 $82.58 $83.00 $78.90 1,559,467
2020-10-12 $83.22 $83.65 $82.41 $83.01 $78.91 1,799,353
2020-10-09 $82.54 $82.98 $81.58 $82.40 $78.33 1,359,551
2020-10-08 $82.00 $83.50 $81.56 $82.07 $78.02 1,855,727
2020-10-07 $80.43 $81.16 $80.17 $80.52 $76.54 1,941,211
2020-10-06 $80.68 $82.85 $79.07 $79.43 $75.51 3,443,304
2020-10-05 $80.14 $81.79 $79.97 $81.45 $77.43 2,556,374
2020-10-02 $78.01 $79.99 $78.00 $79.43 $75.51 1,613,264
2020-10-01 $80.11 $80.95 $78.70 $79.35 $75.43 1,509,650
2020-09-30 $79.26 $80.44 $79.03 $79.77 $75.83 2,044,295
2020-09-29 $79.54 $80.03 $78.90 $79.17 $75.26 1,695,797
2020-09-28 $78.77 $79.83 $78.77 $79.58 $75.65 1,580,295
2020-09-25 $75.49 $77.95 $75.32 $77.70 $73.86 1,328,424
2020-09-24 $75.73 $76.85 $75.08 $75.91 $72.16 1,356,226
2020-09-23 $77.92 $78.07 $75.69 $76.07 $72.31 1,974,383
2020-09-22 $77.18 $77.77 $76.54 $77.60 $73.77 1,235,280
2020-09-21 $77.57 $77.77 $75.61 $76.75 $72.96 1,617,740
2020-09-18 $79.77 $79.93 $77.91 $78.59 $74.71 2,650,424
2020-09-17 $78.07 $79.77 $78.00 $79.52 $75.59 2,068,248
2020-09-16 $79.23 $80.52 $79.14 $79.75 $75.81 2,082,817
2020-09-15 $77.88 $79.38 $77.86 $78.91 $75.01 1,598,984
2020-09-14 $75.89 $77.97 $75.60 $77.62 $73.79 2,085,553
2020-09-11 $75.59 $75.99 $74.50 $74.99 $71.29 1,566,872
2020-09-10 $75.89 $76.88 $75.03 $75.30 $71.58 2,209,618
2020-09-09 $74.78 $76.49 $74.16 $75.78 $72.04 1,455,453
2020-09-08 $74.55 $75.32 $74.10 $74.29 $70.62 2,667,652
2020-09-04 $76.56 $77.19 $75.15 $76.06 $72.30 1,822,952
2020-09-03 $78.16 $78.28 $75.71 $76.34 $72.57 2,279,734
2020-09-02 $76.67 $78.28 $76.50 $78.01 $74.16 1,423,329
2020-09-01 $76.24 $76.35 $75.52 $76.26 $72.49 1,268,536
2020-08-31 $76.76 $77.15 $76.16 $76.47 $72.69 1,524,507
2020-08-28 $76.71 $77.42 $76.13 $77.31 $73.49 1,115,202
2020-08-27 $76.48 $77.00 $75.97 $76.54 $72.76 1,337,285
2020-08-26 $75.55 $76.23 $75.06 $75.84 $72.09 1,448,657
2020-08-25 $75.68 $76.19 $75.45 $75.85 $72.10 1,379,428
2020-08-24 $74.24 $75.57 $73.92 $75.52 $71.79 1,108,988
2020-08-21 $73.96 $73.98 $73.13 $73.91 $70.26 1,214,261
2020-08-20 $73.81 $74.31 $73.60 $74.04 $70.38 1,068,949
2020-08-19 $74.72 $74.93 $74.01 $74.14 $70.48 1,168,300
2020-08-18 $74.51 $75.00 $74.03 $74.50 $70.82 1,036,018
2020-08-17 $74.44 $75.46 $74.05 $74.45 $70.77 1,035,166
2020-08-14 $74.23 $74.71 $73.90 $74.31 $70.64 817,131
2020-08-13 $74.06 $75.05 $73.87 $74.48 $70.80 1,056,977
2020-08-12 $74.43 $74.70 $73.83 $74.13 $70.47 1,641,099
2020-08-11 $74.91 $75.75 $73.76 $73.95 $70.30 1,979,331
2020-08-10 $73.20 $74.43 $73.06 $74.39 $70.72 1,572,154
2020-08-07 $72.53 $73.66 $72.37 $73.45 $69.82 1,469,942
2020-08-06 $72.47 $72.94 $71.97 $72.59 $69.01 1,866,818
2020-08-05 $72.94 $73.57 $72.56 $72.72 $69.13 1,453,640
2020-08-04 $72.44 $73.07 $72.34 $72.61 $69.02 1,974,927
2020-08-03 $71.87 $73.05 $71.47 $72.76 $69.17 1,902,689
2020-07-31 $71.56 $71.93 $70.38 $71.92 $68.37 2,925,439
2020-07-30 $72.60 $72.68 $71.71 $72.35 $68.19 2,005,949
2020-07-29 $72.78 $73.60 $72.13 $73.55 $69.32 2,300,977
2020-07-28 $72.60 $73.52 $72.38 $73.14 $68.93 1,994,319
2020-07-27 $71.91 $72.70 $71.78 $72.59 $68.42 1,885,485
2020-07-24 $73.11 $73.36 $71.56 $72.19 $68.04 1,744,825
2020-07-23 $73.66 $74.47 $72.87 $73.17 $68.96 1,437,363
2020-07-22 $73.38 $74.14 $73.24 $73.83 $69.58 1,388,279
2020-07-21 $73.68 $74.24 $72.95 $73.33 $69.11 1,349,775
2020-07-20 $73.11 $73.73 $72.51 $73.36 $69.14 1,382,785
2020-07-17 $73.22 $73.67 $72.47 $73.49 $69.26 1,520,245
2020-07-16 $73.17 $73.48 $72.17 $72.74 $68.56 1,391,305
2020-07-15 $72.27 $73.75 $72.27 $73.53 $69.30 1,994,326
2020-07-14 $69.99 $71.98 $69.96 $71.87 $67.74 2,195,722
2020-07-13 $73.67 $73.84 $71.45 $71.63 $67.51 2,057,856
2020-07-10 $72.96 $73.42 $72.22 $73.30 $69.08 1,373,491
2020-07-09 $74.64 $74.97 $72.01 $72.88 $68.69 1,923,566
2020-07-08 $74.55 $75.74 $74.01 $74.55 $70.26 2,625,130
2020-07-07 $77.23 $77.50 $73.87 $73.94 $69.69 4,185,945
2020-07-06 $78.74 $78.78 $77.56 $77.78 $73.31 3,007,887
2020-07-02 $77.18 $77.58 $76.13 $76.59 $72.19 1,734,294
2020-07-01 $75.78 $76.71 $75.49 $76.30 $71.91 2,170,064
2020-06-30 $73.60 $76.27 $73.30 $75.75 $71.39 2,867,896
2020-06-29 $72.63 $73.91 $72.03 $73.72 $69.48 2,668,808
2020-06-26 $72.62 $73.32 $71.36 $71.79 $67.66 3,689,599
2020-06-25 $71.15 $73.35 $71.04 $73.05 $68.85 1,732,101
2020-06-24 $73.55 $73.86 $71.13 $71.46 $67.35 1,766,968
2020-06-23 $75.13 $75.13 $74.04 $74.18 $69.91 1,613,909
2020-06-22 $73.26 $74.63 $72.96 $74.25 $69.98 1,211,697
2020-06-19 $76.53 $77.18 $73.42 $73.97 $69.72 6,158,347
2020-06-18 $75.18 $76.52 $74.92 $75.53 $71.19 2,533,380
2020-06-17 $76.87 $76.93 $75.77 $75.95 $71.58 1,249,993
2020-06-16 $77.10 $78.07 $75.44 $76.46 $72.06 1,960,847
2020-06-15 $71.82 $75.56 $71.68 $75.05 $70.73 1,834,294
2020-06-12 $74.23 $74.96 $72.21 $73.76 $69.52 1,856,544
2020-06-11 $76.26 $76.55 $72.51 $72.56 $68.39 2,141,106
2020-06-10 $78.28 $78.28 $76.67 $77.29 $72.85 1,704,257
2020-06-09 $79.46 $79.60 $77.70 $77.83 $73.35 1,604,053
2020-06-08 $80.11 $80.63 $79.26 $80.32 $75.70 1,848,562
2020-06-05 $76.37 $80.64 $76.37 $80.05 $75.45 3,389,591
2020-06-04 $74.26 $74.50 $73.36 $74.19 $69.92 1,973,578
2020-06-03 $73.68 $75.00 $73.26 $74.79 $70.49 1,523,192
2020-06-02 $72.13 $73.23 $71.66 $73.22 $69.01 1,577,139
2020-06-01 $72.09 $72.85 $71.82 $71.95 $67.81 1,628,030
2020-05-29 $71.87 $72.60 $70.73 $72.28 $68.12 3,310,113
2020-05-28 $71.75 $73.00 $71.27 $72.08 $67.93 2,998,160
2020-05-27 $69.98 $71.09 $69.16 $71.06 $66.97 2,217,885
2020-05-26 $69.27 $69.62 $68.39 $69.33 $65.34 3,085,861
2020-05-22 $67.21 $67.74 $66.74 $67.58 $63.69 1,387,434
2020-05-21 $67.40 $67.83 $66.77 $67.40 $63.52 1,963,746
2020-05-20 $66.62 $67.91 $65.99 $67.81 $63.91 2,158,409
2020-05-19 $65.90 $68.34 $65.27 $65.60 $61.83 3,509,884
2020-05-18 $65.29 $66.62 $64.98 $66.33 $62.52 3,259,058
2020-05-15 $60.35 $63.47 $60.00 $63.43 $59.78 4,548,774
2020-05-14 $61.08 $63.17 $60.15 $63.13 $59.50 3,048,678
2020-05-13 $63.94 $64.36 $61.34 $61.91 $57.78 3,206,095
2020-05-12 $66.43 $66.88 $63.89 $64.03 $59.76 2,329,012
2020-05-11 $66.32 $66.80 $65.71 $66.31 $61.89 2,235,858
2020-05-08 $68.66 $68.81 $66.90 $67.11 $62.64 2,181,285
2020-05-07 $68.13 $68.43 $67.53 $68.07 $63.53 2,120,090
2020-05-06 $68.30 $68.42 $66.95 $67.12 $62.64 1,549,454
2020-05-05 $68.02 $68.84 $67.51 $67.68 $63.17 1,466,609
2020-05-04 $65.93 $67.30 $65.17 $67.17 $62.69 1,704,650
2020-05-01 $67.14 $67.70 $65.95 $66.60 $62.16 2,162,839
2020-04-30 $69.63 $69.69 $67.50 $68.52 $63.95 2,463,968
2020-04-29 $70.27 $70.86 $68.16 $69.86 $65.20 2,300,213
2020-04-28 $69.60 $70.69 $68.47 $68.66 $64.08 2,096,369
2020-04-27 $68.70 $68.99 $67.97 $68.56 $63.99 1,849,726
2020-04-24 $67.63 $68.68 $66.74 $68.09 $63.55 3,032,785
2020-04-23 $67.23 $68.19 $66.56 $66.91 $62.45 2,476,992
2020-04-22 $65.54 $67.70 $65.29 $66.82 $62.36 2,394,208
2020-04-21 $64.97 $65.55 $63.77 $64.02 $59.75 2,776,962
2020-04-20 $66.11 $67.67 $65.85 $66.46 $62.03 2,372,407
2020-04-17 $65.98 $67.55 $65.70 $67.50 $63.00 2,764,604
2020-04-16 $65.01 $65.22 $63.31 $63.77 $59.52 2,105,459
2020-04-15 $64.79 $65.14 $63.94 $64.89 $60.56 2,366,080
2020-04-14 $65.33 $66.25 $64.38 $66.14 $61.73 3,233,342
2020-04-13 $65.56 $65.75 $63.49 $64.15 $59.87 1,985,084
2020-04-09 $66.23 $67.69 $65.74 $66.54 $62.10 2,877,355
2020-04-08 $65.33 $66.41 $63.94 $65.06 $60.72 3,171,849
2020-04-07 $68.28 $68.79 $64.64 $64.82 $60.50 4,136,384
2020-04-06 $62.70 $65.73 $62.18 $65.29 $60.94 3,475,714
2020-04-03 $60.91 $61.51 $58.85 $59.55 $55.58 6,192,903
2020-04-02 $59.92 $61.63 $59.79 $61.03 $56.96 3,716,187
2020-04-01 $59.42 $62.15 $59.12 $60.61 $56.57 5,451,539
2020-03-31 $63.90 $64.85 $61.41 $62.92 $58.72 5,369,586
2020-03-30 $60.68 $64.95 $60.28 $64.42 $60.12 3,754,828
2020-03-27 $62.55 $63.99 $59.68 $60.17 $56.16 4,114,317
2020-03-26 $60.17 $66.14 $60.02 $65.66 $61.28 3,445,726
2020-03-25 $59.00 $65.67 $54.34 $60.08 $56.07 5,912,520
2020-03-24 $52.78 $61.87 $52.76 $59.56 $55.59 4,925,282
2020-03-23 $51.69 $52.50 $48.50 $50.39 $47.03 5,166,845
2020-03-20 $58.28 $58.43 $51.37 $51.97 $48.50 5,751,173
2020-03-19 $62.16 $62.50 $54.47 $58.03 $54.16 5,592,540
2020-03-18 $55.93 $63.88 $47.87 $63.30 $59.08 5,556,901
2020-03-17 $58.47 $61.27 $54.48 $60.79 $56.74 7,262,431
2020-03-16 $63.61 $64.43 $57.62 $57.62 $53.78 5,565,256
2020-03-13 $69.73 $71.56 $65.11 $71.56 $66.79 4,951,083
2020-03-12 $69.66 $71.58 $64.61 $66.46 $62.03 5,742,881
2020-03-11 $74.15 $75.98 $73.05 $74.68 $69.70 4,562,913
2020-03-10 $74.71 $76.72 $72.39 $76.71 $71.60 2,699,388
2020-03-09 $72.36 $75.13 $69.52 $72.46 $67.63 3,281,985
2020-03-06 $76.44 $77.92 $75.22 $77.50 $72.33 2,592,039
2020-03-05 $80.31 $80.82 $78.52 $79.32 $74.03 2,360,844
2020-03-04 $80.54 $82.62 $79.70 $82.38 $76.89 1,913,125
2020-03-03 $81.27 $82.80 $78.57 $79.06 $73.79 2,944,584
2020-03-02 $77.61 $82.23 $76.88 $82.08 $76.61 3,501,057
2020-02-28 $76.71 $78.12 $75.35 $77.48 $72.31 4,052,781
2020-02-27 $81.10 $82.57 $78.87 $78.90 $73.64 2,689,881
2020-02-26 $84.56 $85.32 $82.23 $82.28 $76.79 2,276,617
2020-02-25 $87.50 $87.86 $83.47 $83.61 $78.04 2,164,359
2020-02-24 $87.15 $88.70 $86.53 $87.21 $81.40 1,768,217
2020-02-21 $89.95 $90.04 $88.72 $89.05 $83.11 1,838,096
2020-02-20 $90.29 $90.54 $89.05 $90.23 $84.21 2,253,619
2020-02-19 $89.72 $90.35 $89.50 $90.11 $84.10 1,417,349
2020-02-18 $89.35 $89.70 $89.08 $89.36 $83.40 1,117,678
2020-02-14 $88.51 $89.22 $88.40 $89.21 $83.26 949,121
2020-02-13 $87.70 $88.88 $87.60 $88.60 $82.69 782,699
2020-02-12 $88.24 $88.38 $87.33 $87.97 $82.10 1,019,792
2020-02-11 $88.75 $88.75 $87.71 $87.80 $81.95 847,272
2020-02-10 $87.85 $88.59 $87.84 $88.49 $82.59 855,017
2020-02-07 $87.99 $88.29 $87.51 $87.98 $82.11 886,913
2020-02-06 $88.60 $88.86 $88.01 $88.45 $82.55 854,991
2020-02-05 $88.82 $88.92 $87.78 $88.03 $82.16 1,570,575
2020-02-04 $87.53 $88.85 $87.26 $88.28 $82.39 1,238,980
2020-02-03 $86.45 $87.42 $86.42 $86.56 $80.79 1,406,234
2020-01-31 $87.19 $87.31 $85.40 $85.77 $80.05 1,718,361
2020-01-30 $86.72 $88.04 $86.38 $87.96 $81.51 1,368,562
2020-01-29 $88.96 $88.96 $87.31 $87.40 $80.99 1,416,483
2020-01-28 $87.77 $89.06 $87.77 $88.66 $82.15 1,057,296
2020-01-27 $88.02 $88.57 $87.59 $87.71 $81.27 1,512,435
2020-01-24 $89.95 $89.96 $88.52 $88.91 $82.39 1,005,132
2020-01-23 $89.68 $89.78 $89.07 $89.65 $83.07 1,259,287
2020-01-22 $89.21 $89.95 $88.94 $89.66 $83.08 1,381,399
2020-01-21 $88.01 $88.92 $87.98 $88.65 $82.15 1,566,371
2020-01-17 $88.20 $88.28 $87.88 $88.24 $81.77 1,585,576
2020-01-16 $88.09 $88.23 $87.41 $87.97 $81.52 1,478,196
2020-01-15 $86.79 $87.83 $86.79 $87.37 $80.96 2,091,036
2020-01-14 $86.72 $87.46 $86.21 $86.62 $80.26 1,518,429
2020-01-13 $85.61 $86.37 $85.51 $86.26 $79.93 1,048,657
2020-01-10 $86.19 $86.30 $85.17 $85.27 $79.01 1,048,480
2020-01-09 $85.39 $86.20 $85.20 $85.75 $79.46 1,245,634
2020-01-08 $84.43 $85.49 $84.28 $85.17 $78.92 1,500,533
2020-01-07 $84.49 $84.62 $84.11 $84.34 $78.15 1,362,956
2020-01-06 $84.48 $84.85 $84.37 $84.81 $78.59 1,196,725
2020-01-03 $84.71 $85.04 $84.40 $84.82 $78.60 964,658
2020-01-02 $85.50 $85.63 $84.71 $85.11 $78.87 1,202,928
2019-12-31 $84.50 $85.19 $84.39 $85.06 $78.82 1,034,167
2019-12-30 $85.05 $85.07 $84.31 $84.89 $78.66 970,918
2019-12-27 $84.87 $85.18 $84.42 $85.12 $78.87 958,278
2019-12-26 $84.61 $85.04 $84.42 $84.71 $78.49 820,990
2019-12-24 $84.93 $85.06 $84.57 $84.65 $78.44 422,455
2019-12-23 $85.59 $85.83 $84.73 $84.91 $78.68 1,998,874
2019-12-20 $85.54 $85.94 $84.77 $85.53 $79.25 3,741,268
2019-12-19 $84.96 $85.27 $83.93 $85.00 $78.76 2,192,955
2019-12-18 $87.12 $87.84 $83.71 $84.77 $78.55 3,043,514
2019-12-17 $85.38 $85.68 $84.82 $85.21 $78.96 2,189,534
2019-12-16 $85.43 $85.86 $84.88 $84.91 $78.68 1,991,010
2019-12-13 $84.67 $85.23 $84.08 $85.08 $78.84 1,255,647
2019-12-12 $84.15 $85.08 $83.75 $84.74 $78.52 1,844,385
2019-12-11 $84.57 $84.78 $83.61 $84.27 $78.09 1,315,013
2019-12-10 $84.56 $84.94 $84.30 $84.51 $78.31 916,740
2019-12-09 $85.22 $85.22 $84.43 $84.69 $78.48 1,028,505
2019-12-06 $84.99 $85.40 $84.76 $85.13 $78.88 942,499
2019-12-05 $84.62 $84.79 $84.18 $84.42 $78.23 1,173,431
2019-12-04 $84.44 $85.08 $84.14 $84.56 $78.36 1,122,396
2019-12-03 $84.21 $84.51 $83.75 $84.48 $78.28 1,288,911
2019-12-02 $86.02 $86.02 $84.31 $84.70 $78.49 1,282,132
2019-11-29 $86.45 $86.77 $85.93 $86.12 $79.80 578,642
2019-11-27 $86.43 $86.49 $85.74 $86.49 $80.14 1,249,909
2019-11-26 $85.04 $86.16 $85.00 $86.12 $79.80 3,269,754
2019-11-25 $84.97 $85.30 $84.49 $84.86 $78.63 1,028,750
2019-11-22 $85.04 $85.47 $84.21 $84.64 $78.43 1,024,787
2019-11-21 $85.98 $85.98 $84.59 $84.96 $78.73 1,130,097
2019-11-20 $85.55 $86.07 $85.28 $85.75 $79.46 1,151,800
2019-11-19 $85.39 $86.13 $85.01 $85.79 $79.50 1,062,597
2019-11-18 $84.70 $85.34 $84.56 $85.06 $78.82 1,172,131
2019-11-15 $84.81 $84.83 $84.14 $84.70 $78.49 1,319,053
2019-11-14 $83.27 $84.53 $83.21 $84.47 $78.27 1,077,518
2019-11-13 $82.86 $83.68 $82.79 $83.53 $77.40 1,874,005
2019-11-12 $82.80 $83.29 $82.64 $83.04 $76.95 1,194,765
2019-11-11 $82.97 $83.48 $82.56 $82.83 $76.75 1,014,949
2019-11-08 $82.99 $83.28 $82.42 $83.25 $77.14 1,718,510
2019-11-07 $83.20 $83.45 $82.54 $82.88 $76.80 1,381,124
2019-11-06 $82.86 $83.23 $82.10 $82.66 $76.59 1,478,226
2019-11-05 $83.38 $83.97 $81.89 $82.59 $76.53 1,735,002
2019-11-04 $84.38 $84.48 $83.24 $83.46 $77.34 994,811
2019-11-01 $84.16 $84.54 $83.47 $83.89 $77.73 983,484
2019-10-31 $84.00 $84.29 $83.29 $83.64 $77.50 1,174,369
2019-10-30 $84.63 $84.75 $83.50 $84.65 $77.86 1,138,571
2019-10-29 $84.61 $85.12 $84.38 $84.55 $77.77 1,155,289
2019-10-28 $85.03 $85.08 $84.05 $84.42 $77.65 1,033,741
2019-10-25 $84.29 $84.97 $84.09 $84.53 $77.75 923,409
2019-10-24 $84.09 $84.81 $83.69 $84.70 $77.91 1,003,383
2019-10-23 $83.17 $84.09 $83.07 $84.07 $77.33 1,507,629
2019-10-22 $84.81 $85.26 $83.18 $83.27 $76.59 1,125,207
2019-10-21 $84.81 $84.81 $83.83 $84.68 $77.89 1,066,906
2019-10-18 $84.99 $85.40 $84.00 $84.25 $77.49 1,570,315
2019-10-17 $84.85 $85.41 $84.51 $84.73 $77.94 1,092,562
2019-10-16 $84.28 $84.85 $84.00 $84.75 $77.95 1,160,766
2019-10-15 $84.72 $85.00 $84.32 $84.86 $78.05 1,019,121
2019-10-14 $84.56 $85.00 $84.51 $84.70 $77.91 1,134,669
2019-10-11 $84.89 $85.42 $84.56 $84.63 $77.84 1,367,359
2019-10-10 $82.99 $84.22 $82.81 $83.94 $77.21 1,074,968
2019-10-09 $82.17 $83.43 $82.17 $83.10 $76.44 1,333,807
2019-10-08 $82.62 $83.08 $81.79 $82.08 $75.50 1,350,028
2019-10-07 $83.84 $84.08 $82.89 $82.93 $76.28 1,489,164
2019-10-04 $83.01 $84.49 $82.68 $84.35 $77.59 1,801,899
2019-10-03 $83.14 $83.35 $80.00 $82.56 $75.94 2,206,275
2019-10-02 $82.80 $83.90 $81.33 $83.35 $76.67 3,868,085
2019-10-01 $83.15 $83.60 $81.65 $81.89 $75.32 1,850,871
2019-09-30 $81.95 $82.89 $81.55 $82.77 $76.13 1,652,139
2019-09-27 $83.00 $83.50 $80.95 $81.52 $74.98 1,541,099
2019-09-26 $82.32 $82.87 $81.99 $82.57 $75.95 938,415
2019-09-25 $81.71 $82.68 $80.66 $82.26 $75.66 1,403,283
2019-09-24 $82.45 $83.26 $81.45 $81.67 $75.12 1,575,139
2019-09-23 $82.66 $82.86 $82.07 $82.20 $75.61 1,401,889
2019-09-20 $82.58 $83.49 $82.46 $82.54 $75.92 2,503,745
2019-09-19 $82.85 $83.63 $82.37 $82.50 $75.88 1,128,767
2019-09-18 $82.56 $82.87 $81.56 $82.77 $76.13 1,348,157
2019-09-17 $81.51 $82.57 $81.50 $82.55 $75.93 1,313,237
2019-09-16 $81.41 $81.99 $80.87 $81.06 $74.56 1,468,896
2019-09-13 $81.70 $82.58 $81.27 $81.62 $75.07 2,430,241
2019-09-12 $81.72 $82.72 $81.54 $81.69 $75.14 1,804,623
2019-09-11 $80.74 $81.44 $80.10 $81.25 $74.73 1,876,635
2019-09-10 $81.21 $81.50 $78.81 $80.74 $74.27 3,050,240
2019-09-09 $84.30 $84.47 $81.13 $81.81 $75.25 1,820,481
2019-09-06 $83.88 $84.49 $83.85 $84.07 $77.33 1,261,946
2019-09-05 $83.21 $83.91 $82.90 $83.80 $77.08 1,793,723
2019-09-04 $81.75 $82.49 $81.67 $82.39 $75.78 1,368,500
2019-09-03 $81.09 $82.05 $80.70 $81.00 $74.50 1,452,157
2019-08-30 $82.38 $82.41 $81.28 $81.70 $75.15 1,271,762
2019-08-29 $81.96 $82.31 $81.61 $81.86 $75.30 794,952
2019-08-28 $80.27 $81.14 $79.95 $81.03 $74.53 973,892
2019-08-27 $80.92 $81.22 $80.46 $80.66 $74.19 947,927
2019-08-26 $80.58 $80.75 $79.66 $80.45 $74.00 1,314,548
2019-08-23 $82.10 $82.43 $79.37 $79.72 $73.33 1,708,698
2019-08-22 $82.92 $82.92 $81.25 $82.25 $75.65 1,254,521
2019-08-21 $82.37 $82.78 $82.20 $82.52 $75.90 998,049
2019-08-20 $82.34 $82.67 $81.79 $81.95 $75.38 790,753
2019-08-19 $82.46 $82.52 $81.89 $82.29 $75.69 1,036,719
2019-08-16 $80.82 $81.67 $80.60 $81.47 $74.94 1,732,100
2019-08-15 $79.78 $80.86 $79.65 $80.09 $73.67 2,072,328
2019-08-14 $82.68 $82.95 $80.97 $81.06 $74.56 1,685,671
2019-08-13 $82.90 $83.88 $82.58 $83.73 $77.02 1,331,357
2019-08-12 $83.41 $83.59 $82.34 $82.80 $76.16 1,109,221
2019-08-09 $84.21 $84.28 $82.71 $83.55 $76.85 1,353,118
2019-08-08 $82.61 $84.41 $81.01 $84.41 $77.64 1,460,874
2019-08-07 $81.23 $82.59 $80.66 $82.25 $75.65 2,307,257
2019-08-06 $81.05 $82.60 $80.64 $82.27 $75.67 2,222,441
2019-08-05 $82.73 $83.06 $80.36 $80.88 $74.39 2,561,505
2019-08-02 $83.36 $84.47 $83.00 $83.93 $77.20 1,869,932
2019-08-01 $83.12 $84.47 $82.80 $83.88 $77.15 2,216,791
2019-07-31 $86.01 $86.29 $82.30 $83.05 $76.39 2,844,217
2019-07-30 $85.83 $86.74 $85.75 $86.14 $78.65 2,182,589
2019-07-29 $86.60 $86.73 $86.18 $86.23 $78.73 1,309,607
2019-07-26 $85.81 $86.65 $85.59 $86.58 $79.05 1,113,262
2019-07-25 $85.10 $85.58 $84.56 $85.42 $77.99 1,726,884
2019-07-24 $84.50 $85.08 $83.75 $85.05 $77.65 1,621,433
2019-07-23 $84.44 $84.96 $83.65 $84.62 $77.26 2,005,091
2019-07-22 $84.65 $85.05 $84.06 $84.09 $76.77 1,733,642
2019-07-19 $85.90 $86.15 $84.53 $84.56 $77.20 1,508,294
2019-07-18 $85.07 $85.70 $84.49 $85.59 $78.14 1,373,993
2019-07-17 $85.84 $85.95 $85.20 $85.23 $77.81 1,142,842
2019-07-16 $85.72 $86.05 $85.31 $85.66 $78.21 1,119,076
2019-07-15 $85.91 $85.99 $85.37 $85.73 $78.27 1,525,653
2019-07-12 $85.66 $85.79 $85.00 $85.72 $78.26 1,747,240
2019-07-11 $85.54 $85.67 $84.93 $85.33 $77.91 1,759,167
2019-07-10 $85.34 $85.96 $85.30 $85.46 $78.02 2,213,518
2019-07-09 $84.57 $85.32 $83.85 $85.21 $77.80 1,948,125
2019-07-08 $85.03 $85.32 $84.69 $84.85 $77.47 1,782,965
2019-07-05 $84.05 $85.42 $83.56 $85.31 $77.89 2,182,046
2019-07-03 $83.65 $84.74 $83.64 $84.60 $77.24 1,442,467
2019-07-02 $83.00 $85.03 $81.70 $83.63 $76.35 4,224,510
2019-07-01 $83.31 $83.66 $82.37 $83.51 $76.24 3,786,930
2019-06-28 $82.06 $82.34 $81.60 $82.29 $75.13 4,047,523
2019-06-27 $81.92 $82.29 $81.42 $82.10 $74.96 3,631,090
2019-06-26 $84.02 $84.27 $81.27 $81.77 $74.66 5,978,705
2019-06-25 $86.01 $86.12 $84.74 $84.80 $77.42 2,581,383
2019-06-24 $86.67 $86.88 $86.15 $86.18 $78.68 1,392,185
2019-06-21 $87.52 $87.73 $86.42 $86.52 $78.99 2,904,690
2019-06-20 $87.74 $88.15 $87.26 $87.56 $79.94 1,938,289
2019-06-19 $87.03 $87.39 $86.01 $87.14 $79.56 1,633,123
2019-06-18 $86.98 $87.47 $86.59 $86.86 $79.30 1,936,187
2019-06-17 $87.52 $87.52 $86.22 $86.28 $78.77 1,326,883
2019-06-14 $86.95 $87.05 $86.55 $86.68 $79.14 1,251,436
2019-06-13 $87.65 $87.79 $86.69 $86.93 $79.37 1,448,251
2019-06-12 $87.10 $87.44 $86.99 $87.27 $79.68 1,172,864
2019-06-11 $88.43 $88.43 $86.72 $87.05 $79.48 1,460,577
2019-06-10 $87.87 $88.38 $87.65 $87.80 $80.16 1,121,729
2019-06-07 $87.52 $88.29 $87.39 $87.60 $79.98 1,516,722
2019-06-06 $86.66 $87.16 $85.70 $87.09 $79.51 1,393,600
2019-06-05 $86.12 $86.52 $85.68 $86.43 $78.91 2,554,548
2019-06-04 $85.31 $85.46 $84.52 $85.36 $77.93 2,546,429
2019-06-03 $85.95 $86.47 $83.97 $84.43 $77.08 2,154,471
2019-05-31 $85.81 $86.06 $85.16 $85.79 $78.33 1,596,600
2019-05-30 $85.65 $86.39 $85.15 $86.24 $78.74 1,749,442
2019-05-29 $85.79 $85.99 $85.07 $85.68 $78.23 1,774,427
2019-05-28 $86.52 $87.15 $85.97 $86.17 $78.67 2,608,685
2019-05-24 $86.49 $86.96 $85.95 $86.17 $78.67 1,377,815
2019-05-23 $86.37 $86.59 $85.57 $86.06 $78.57 1,948,393
2019-05-22 $86.96 $87.75 $86.88 $87.15 $79.57 1,168,661
2019-05-21 $86.70 $87.27 $86.16 $87.11 $79.53 1,265,293
2019-05-20 $85.64 $86.64 $84.91 $86.16 $78.66 1,130,488
2019-05-17 $86.12 $86.85 $85.78 $86.27 $78.76 1,672,966
2019-05-16 $85.16 $86.98 $85.05 $86.64 $79.10 1,672,783
2019-05-15 $83.76 $85.18 $83.75 $85.05 $77.65 1,447,204
2019-05-14 $82.98 $84.83 $82.94 $84.19 $76.86 2,115,988
2019-05-13 $83.33 $84.19 $83.08 $83.56 $75.73 2,468,775
2019-05-10 $84.04 $85.17 $83.06 $85.08 $77.11 1,591,543
2019-05-09 $83.37 $84.44 $83.25 $84.31 $76.41 2,119,436
2019-05-08 $83.40 $84.49 $83.15 $84.19 $76.30 1,267,979
2019-05-07 $83.75 $84.45 $82.86 $83.48 $75.66 2,364,805
2019-05-06 $83.12 $84.85 $82.69 $84.67 $76.74 1,300,739
2019-05-03 $83.23 $84.82 $83.07 $84.61 $76.68 1,610,913
2019-05-02 $81.98 $83.11 $81.83 $82.78 $75.03 2,358,812
2019-05-01 $84.50 $84.50 $81.92 $81.97 $74.29 2,232,185
2019-04-30 $83.71 $84.39 $82.84 $84.31 $76.41 2,182,174
2019-04-29 $83.73 $84.09 $83.50 $83.61 $75.78 1,497,456
2019-04-26 $83.56 $83.83 $82.98 $83.79 $75.94 1,017,311
2019-04-25 $83.44 $83.50 $82.49 $83.23 $75.43 1,569,050
2019-04-24 $83.65 $84.02 $83.30 $83.48 $75.66 1,415,464
2019-04-23 $81.41 $83.61 $81.33 $83.58 $75.75 1,912,985
2019-04-22 $81.32 $81.69 $81.19 $81.61 $73.96 1,080,635
2019-04-18 $82.12 $82.12 $81.10 $81.59 $73.95 1,224,798
2019-04-17 $81.79 $82.02 $81.51 $81.56 $73.92 1,189,635
2019-04-16 $82.64 $82.64 $81.37 $81.59 $73.95 1,262,463
2019-04-15 $82.17 $82.48 $81.93 $82.37 $74.65 896,098
2019-04-12 $81.64 $82.21 $81.26 $82.16 $74.46 1,009,833
2019-04-11 $81.39 $81.49 $81.00 $81.35 $73.73 1,422,793
2019-04-10 $80.68 $81.29 $80.67 $81.14 $73.54 976,143
2019-04-09 $80.53 $81.05 $80.10 $80.75 $73.19 1,348,798
2019-04-08 $80.73 $80.93 $79.97 $80.82 $73.25 1,468,735
2019-04-05 $80.67 $80.94 $80.32 $80.74 $73.18 2,021,742
2019-04-04 $81.26 $81.29 $80.05 $80.40 $72.87 1,872,254
2019-04-03 $81.43 $81.59 $80.62 $81.08 $73.48 2,948,308
2019-04-02 $80.89 $81.08 $80.39 $81.02 $73.43 2,425,167
2019-04-01 $80.75 $81.03 $80.08 $80.93 $73.35 1,723,538
2019-03-29 $79.65 $80.37 $79.16 $80.20 $72.69 2,738,939
2019-03-28 $79.41 $79.78 $78.60 $79.05 $71.64 2,184,259
2019-03-27 $79.27 $80.74 $77.72 $79.26 $71.83 4,368,395
2019-03-26 $79.30 $80.17 $79.15 $80.10 $72.60 2,510,029
2019-03-25 $78.14 $78.81 $77.89 $78.74 $71.36 1,613,889
2019-03-22 $79.29 $79.51 $78.40 $78.44 $71.09 2,462,892
2019-03-21 $78.17 $79.79 $78.08 $79.52 $72.07 1,655,884
2019-03-20 $78.94 $79.15 $78.15 $78.43 $71.08 1,795,830
2019-03-19 $79.66 $79.67 $78.72 $79.11 $71.70 1,541,745
2019-03-18 $79.28 $79.56 $78.66 $79.32 $71.89 1,242,653
2019-03-15 $78.98 $79.54 $78.84 $79.23 $71.81 2,565,412
2019-03-14 $78.44 $79.00 $78.13 $78.99 $71.59 1,567,098
2019-03-13 $78.07 $78.87 $77.94 $78.27 $70.94 1,844,624
2019-03-12 $77.79 $78.36 $77.57 $77.74 $70.46 1,922,646
2019-03-11 $76.61 $77.58 $76.52 $77.52 $70.26 1,727,390
2019-03-08 $75.83 $76.40 $75.10 $76.34 $69.19 1,580,092
2019-03-07 $76.71 $76.93 $76.02 $76.20 $69.06 2,599,194
2019-03-06 $77.11 $77.21 $76.58 $76.82 $69.62 1,710,925
2019-03-05 $76.63 $77.25 $76.45 $77.01 $69.80 1,659,423
2019-03-04 $77.77 $78.00 $75.67 $76.50 $69.33 2,658,289
2019-03-01 $77.36 $77.57 $77.04 $77.43 $70.18 1,952,359
2019-02-28 $76.41 $77.05 $76.30 $77.02 $69.80 1,924,158
2019-02-27 $75.80 $76.55 $75.59 $76.52 $69.35 1,276,553
2019-02-26 $75.74 $76.31 $75.70 $76.08 $68.95 1,218,919
2019-02-25 $76.41 $76.49 $75.62 $75.84 $68.74 1,747,991
2019-02-22 $75.63 $76.07 $75.28 $75.89 $68.78 1,731,142
2019-02-21 $75.20 $75.60 $74.79 $75.35 $68.29 1,605,723
2019-02-20 $74.89 $75.33 $74.60 $75.32 $68.26 1,974,659
2019-02-19 $75.55 $75.67 $75.10 $75.13 $68.09 1,651,487
2019-02-15 $75.73 $76.01 $75.57 $75.78 $68.68 2,838,068
2019-02-14 $74.90 $75.49 $74.66 $75.17 $68.13 1,507,471
2019-02-13 $75.06 $75.29 $74.84 $75.25 $68.20 2,511,344
2019-02-12 $74.99 $75.02 $74.47 $74.83 $67.82 2,495,998
2019-02-11 $74.41 $74.50 $73.86 $74.05 $67.11 2,058,277
2019-02-08 $73.25 $74.28 $72.94 $74.26 $67.30 1,490,724
2019-02-07 $72.96 $73.79 $72.85 $73.76 $66.85 2,392,696
2019-02-06 $73.59 $73.80 $73.26 $73.70 $66.80 2,249,903
2019-02-05 $72.85 $73.76 $72.47 $73.74 $66.83 2,909,510
2019-02-04 $72.01 $72.57 $71.33 $72.47 $65.68 3,455,865
2019-02-01 $70.94 $71.91 $70.94 $71.88 $65.15 1,960,726
2019-01-31 $70.58 $70.96 $70.13 $70.80 $64.17 2,959,516
2019-01-30 $70.00 $71.17 $69.80 $71.14 $63.97 2,508,879
2019-01-29 $70.16 $70.22 $69.40 $69.73 $62.70 1,362,496
2019-01-28 $69.86 $70.17 $69.64 $70.00 $62.94 1,734,472
2019-01-25 $70.28 $70.51 $69.75 $70.39 $63.30 1,883,305
2019-01-24 $69.94 $69.99 $69.38 $69.62 $62.60 1,939,162
2019-01-23 $69.64 $69.90 $68.98 $69.84 $62.80 1,756,832
2019-01-22 $69.39 $69.80 $68.82 $69.40 $62.40 1,539,100
2019-01-18 $69.52 $70.07 $68.89 $69.90 $62.85 2,190,070
2019-01-17 $68.30 $69.05 $68.25 $68.75 $61.82 1,614,158
2019-01-16 $68.26 $68.69 $67.97 $68.48 $61.58 2,000,851
2019-01-15 $67.50 $68.37 $67.30 $68.14 $61.27 1,759,369
2019-01-14 $66.86 $67.41 $66.71 $67.23 $60.45 1,245,855
2019-01-11 $67.15 $67.45 $66.60 $67.29 $60.51 1,606,864
2019-01-10 $66.20 $67.45 $66.01 $67.41 $60.62 1,567,703
2019-01-09 $66.34 $66.67 $65.94 $66.31 $59.63 1,665,029
2019-01-08 $66.71 $66.85 $65.49 $66.35 $59.66 1,746,803
2019-01-07 $66.00 $66.57 $65.64 $65.85 $59.21 1,708,117
2019-01-04 $65.14 $66.42 $64.86 $66.20 $59.53 2,137,175
2019-01-03 $64.39 $65.07 $63.88 $63.97 $57.52 2,231,010
2019-01-02 $64.08 $65.28 $63.33 $65.07 $58.51 2,589,408
2018-12-31 $65.18 $65.41 $64.51 $65.15 $58.58 1,599,831
2018-12-28 $65.41 $65.83 $64.44 $64.67 $58.15 1,726,978
2018-12-27 $63.44 $65.22 $62.86 $65.20 $58.63 1,743,573
2018-12-26 $62.04 $64.37 $61.32 $64.32 $57.84 2,474,446
2018-12-24 $63.48 $63.70 $61.61 $61.64 $55.43 1,626,091
2018-12-21 $65.63 $66.86 $63.67 $63.84 $57.41 4,957,838
2018-12-20 $64.52 $65.71 $63.53 $64.96 $58.41 4,426,501
2018-12-19 $64.76 $66.64 $63.63 $64.76 $58.23 3,787,860
2018-12-18 $65.25 $65.77 $63.95 $64.32 $57.84 3,113,970
2018-12-17 $66.01 $66.58 $64.53 $64.95 $58.40 3,204,862
2018-12-14 $66.90 $67.12 $65.70 $65.90 $59.26 1,981,609
2018-12-13 $68.49 $68.51 $66.74 $67.38 $60.59 2,225,768
2018-12-12 $69.22 $69.41 $68.08 $68.12 $61.25 1,619,526
2018-12-11 $68.73 $69.94 $67.55 $68.14 $61.27 1,852,186
2018-12-10 $67.70 $68.44 $66.79 $68.12 $61.25 2,114,576
2018-12-07 $68.85 $69.33 $66.40 $67.68 $60.86 2,168,682
2018-12-06 $68.10 $69.30 $67.24 $69.17 $62.20 2,514,991
2018-12-04 $70.91 $71.27 $69.11 $69.30 $62.31 2,588,017
2018-12-03 $71.55 $71.75 $69.84 $71.01 $63.85 2,103,595
2018-11-30 $70.15 $70.99 $69.80 $70.76 $63.63 3,417,480
2018-11-29 $70.32 $70.61 $69.84 $69.92 $62.87 2,250,746
2018-11-28 $69.22 $70.86 $69.10 $70.85 $63.71 2,343,436
2018-11-27 $68.13 $69.18 $67.85 $69.16 $62.19 1,590,589
2018-11-26 $68.29 $68.46 $67.36 $68.41 $61.51 2,630,687
2018-11-23 $66.74 $67.91 $66.51 $67.26 $60.48 892,042
2018-11-21 $67.67 $67.95 $66.76 $67.33 $60.54 2,046,488
2018-11-20 $68.09 $68.25 $66.95 $67.30 $60.52 1,892,982
2018-11-19 $68.69 $69.08 $67.58 $68.41 $61.51 2,236,279
2018-11-16 $67.81 $69.03 $67.33 $68.85 $61.91 2,016,334
2018-11-15 $66.19 $68.10 $65.89 $67.94 $61.09 2,798,377
2018-11-14 $67.89 $68.87 $66.60 $66.72 $60.00 2,812,336
2018-11-13 $69.41 $69.41 $67.37 $67.75 $60.92 1,729,448
2018-11-12 $68.84 $69.04 $67.86 $67.96 $61.11 1,689,109
2018-11-09 $68.67 $69.19 $68.29 $69.02 $62.06 1,370,153
2018-11-08 $68.58 $69.27 $68.39 $69.00 $62.05 1,854,513
2018-11-07 $67.73 $68.53 $67.49 $68.48 $61.58 1,792,889
2018-11-06 $66.29 $67.23 $66.29 $67.18 $60.41 1,828,383
2018-11-05 $65.54 $66.57 $65.33 $66.28 $59.60 2,471,443
2018-11-02 $65.13 $65.64 $64.58 $65.49 $58.89 2,659,930
2018-11-01 $65.43 $65.69 $64.74 $64.99 $58.44 2,138,149
2018-10-31 $64.79 $66.30 $64.75 $65.49 $58.89 3,504,615
2018-10-30 $64.01 $64.71 $63.69 $64.63 $57.62 2,598,086
2018-10-29 $64.80 $65.22 $62.89 $63.92 $56.99 2,096,132
2018-10-26 $63.51 $64.74 $63.01 $64.01 $57.07 2,862,538
2018-10-25 $64.86 $65.26 $63.94 $64.92 $57.88 3,217,933
2018-10-24 $66.10 $66.33 $64.02 $64.16 $57.20 3,454,445
2018-10-23 $67.36 $67.36 $65.39 $66.15 $58.98 3,260,220
2018-10-22 $68.25 $68.44 $67.53 $67.57 $60.24 1,988,834
2018-10-19 $68.51 $69.09 $67.87 $67.94 $60.57 2,365,006
2018-10-18 $68.95 $69.63 $67.96 $68.03 $60.65 2,850,868
2018-10-17 $69.01 $69.90 $68.18 $68.89 $61.42 3,770,308
2018-10-16 $68.56 $69.13 $68.21 $68.89 $61.42 2,996,507
2018-10-15 $68.19 $68.67 $67.75 $68.02 $60.65 2,240,115
2018-10-12 $68.50 $69.15 $67.37 $68.26 $60.86 2,926,508
2018-10-11 $69.50 $69.90 $67.13 $67.53 $60.21 4,025,545
2018-10-10 $72.49 $72.49 $69.45 $69.51 $61.97 2,680,930
2018-10-09 $72.55 $73.49 $72.21 $72.50 $64.64 1,522,205
2018-10-08 $72.61 $72.96 $71.82 $72.36 $64.51 2,030,490
2018-10-05 $72.47 $73.29 $72.02 $72.94 $65.03 1,978,074
2018-10-04 $72.92 $73.00 $71.68 $72.39 $64.54 2,455,949
2018-10-03 $75.01 $75.02 $72.92 $73.20 $65.26 3,067,227
2018-10-02 $73.51 $76.02 $72.30 $74.78 $66.67 5,882,000
2018-10-01 $74.01 $74.45 $73.45 $73.72 $65.73 2,281,519
2018-09-28 $73.52 $73.81 $73.41 $73.65 $65.67 2,089,742
2018-09-27 $73.60 $74.35 $73.37 $73.45 $65.49 1,465,339
2018-09-26 $73.87 $74.23 $73.31 $73.59 $65.61 1,977,692
2018-09-25 $74.81 $75.73 $72.79 $73.72 $65.73 5,429,700
2018-09-24 $74.71 $74.98 $74.23 $74.54 $66.46 1,548,258
2018-09-21 $75.05 $75.57 $74.70 $75.25 $67.09 4,077,084
2018-09-20 $74.05 $74.80 $74.03 $74.76 $66.65 953,197
2018-09-19 $74.64 $74.78 $73.63 $73.99 $65.97 1,296,652
2018-09-18 $74.36 $74.85 $74.34 $74.63 $66.54 1,237,783
2018-09-17 $74.38 $74.54 $74.02 $74.23 $66.18 1,221,726
2018-09-14 $74.83 $74.83 $74.29 $74.38 $66.32 1,111,536
2018-09-13 $74.66 $74.81 $74.38 $74.64 $66.55 1,440,317
2018-09-12 $74.48 $74.51 $73.73 $74.12 $66.08 1,362,368
2018-09-11 $74.10 $74.61 $74.00 $74.55 $66.47 1,026,997
2018-09-10 $74.92 $74.92 $73.94 $74.21 $66.16 1,294,065
2018-09-07 $74.36 $74.67 $73.92 $74.04 $66.01 1,522,291
2018-09-06 $73.63 $74.74 $73.35 $74.61 $66.52 1,807,124
2018-09-05 $73.07 $73.90 $72.79 $73.82 $65.82 2,105,147
2018-09-04 $73.16 $73.22 $72.29 $73.08 $65.16 1,531,188
2018-08-31 $71.86 $73.36 $71.86 $73.25 $65.31 1,548,252
2018-08-30 $72.53 $73.13 $72.53 $72.87 $64.97 1,097,984
2018-08-29 $72.29 $72.97 $72.16 $72.90 $65.00 1,103,519
2018-08-28 $70.83 $72.83 $70.83 $72.39 $64.54 1,075,590
2018-08-27 $73.25 $73.40 $72.51 $72.63 $64.76 1,300,552
2018-08-24 $72.99 $73.04 $72.32 $72.99 $65.08 1,121,293
2018-08-23 $72.56 $72.92 $72.43 $72.74 $64.85 1,401,740
2018-08-22 $72.27 $72.70 $72.02 $72.59 $64.72 1,071,099
2018-08-21 $72.66 $72.99 $72.36 $72.51 $64.65 1,984,547
2018-08-20 $72.50 $72.69 $71.74 $72.34 $64.50 1,527,250
2018-08-17 $71.77 $72.42 $71.56 $72.32 $64.48 2,977,604
2018-08-16 $71.55 $71.98 $71.18 $71.89 $64.10 1,191,012
2018-08-15 $70.51 $71.23 $70.31 $71.14 $63.43 1,601,781
2018-08-14 $69.86 $71.24 $69.81 $70.93 $63.24 1,958,051
2018-08-13 $71.25 $71.70 $70.91 $71.16 $63.44 1,530,474
2018-08-10 $70.90 $71.44 $70.86 $71.02 $63.32 1,118,880
2018-08-09 $71.23 $71.67 $71.12 $71.25 $63.53 1,027,129
2018-08-08 $71.03 $71.23 $70.89 $71.10 $63.39 1,241,206
2018-08-07 $70.41 $71.27 $70.35 $71.19 $63.47 1,667,537
2018-08-06 $69.83 $70.42 $69.60 $70.40 $62.77 1,347,953
2018-08-03 $69.44 $69.74 $69.13 $69.74 $62.18 1,204,394
2018-08-02 $68.49 $69.47 $68.20 $69.31 $61.80 1,561,111
2018-08-01 $68.97 $69.13 $68.10 $68.67 $61.22 1,717,489
2018-07-31 $68.98 $69.08 $68.37 $69.02 $61.54 3,456,319
2018-07-30 $70.94 $71.01 $68.98 $69.18 $61.18 1,993,732
2018-07-27 $71.75 $71.85 $70.46 $70.93 $62.73 2,097,545
2018-07-26 $72.21 $72.51 $71.43 $71.69 $63.40 1,875,870
2018-07-25 $71.20 $72.07 $71.20 $72.00 $63.68 2,329,788
2018-07-24 $71.15 $71.25 $70.72 $71.22 $62.99 1,886,187
2018-07-23 $70.48 $70.98 $70.42 $70.86 $62.67 2,173,063
2018-07-20 $70.44 $70.92 $70.13 $70.55 $62.39 1,438,064
2018-07-19 $69.82 $70.65 $69.72 $70.49 $62.34 1,391,255
2018-07-18 $70.46 $70.46 $69.60 $69.90 $61.82 1,616,976
2018-07-17 $69.74 $70.57 $69.74 $70.46 $62.32 1,759,354
2018-07-16 $70.86 $70.99 $69.83 $69.98 $61.89 2,509,268
2018-07-13 $70.28 $70.62 $70.08 $70.54 $62.39 2,170,224
2018-07-12 $70.13 $70.42 $69.86 $70.37 $62.24 1,850,008
2018-07-11 $68.06 $69.79 $68.06 $69.54 $61.50 1,571,080
2018-07-10 $69.92 $70.10 $69.44 $69.69 $61.63 1,276,804
2018-07-09 $70.33 $70.33 $69.65 $69.98 $61.89 2,448,915
2018-07-06 $69.00 $69.84 $68.98 $69.79 $61.72 2,722,240
2018-07-05 $67.74 $69.14 $67.67 $69.08 $61.09 2,502,163
2018-07-03 $68.18 $68.84 $67.62 $67.78 $59.95 1,620,535
2018-07-02 $67.80 $68.65 $67.24 $68.04 $60.18 3,214,107
2018-06-29 $67.74 $69.15 $67.31 $68.35 $60.45 4,190,023
2018-06-28 $67.37 $68.40 $67.37 $67.96 $60.10 4,872,579
2018-06-27 $69.26 $69.26 $66.65 $66.89 $59.16 4,439,227
2018-06-26 $70.00 $70.01 $68.90 $69.00 $61.02 2,559,741
2018-06-25 $69.83 $70.11 $68.68 $69.68 $61.63 2,224,934
2018-06-22 $69.87 $70.38 $69.65 $70.22 $62.10 2,270,809
2018-06-21 $69.76 $70.16 $69.49 $69.71 $61.65 1,784,611
2018-06-20 $69.45 $70.06 $69.29 $69.92 $61.84 2,311,670
2018-06-19 $68.89 $69.48 $68.85 $69.45 $61.42 1,616,831
2018-06-18 $69.24 $69.52 $68.78 $69.45 $61.42 1,343,556
2018-06-15 $69.26 $69.90 $68.61 $69.78 $61.71 3,071,730
2018-06-14 $69.81 $69.98 $69.18 $69.34 $61.32 1,819,288
2018-06-13 $69.41 $69.83 $68.86 $69.50 $61.47 2,087,725
2018-06-12 $68.09 $69.59 $68.01 $69.45 $61.42 1,851,289
2018-06-11 $68.15 $68.44 $68.00 $68.14 $60.26 1,247,736
2018-06-08 $67.42 $68.25 $67.19 $68.17 $60.29 2,740,921
2018-06-07 $67.96 $68.11 $67.20 $67.63 $59.81 2,242,010
2018-06-06 $67.08 $68.09 $67.03 $68.07 $60.20 1,727,206
2018-06-05 $66.83 $67.25 $66.69 $67.10 $59.34 1,360,096
2018-06-04 $66.46 $67.03 $66.46 $66.83 $59.10 1,874,678
2018-06-01 $65.98 $66.59 $65.93 $66.48 $58.80 1,385,483
2018-05-31 $65.91 $66.15 $65.41 $65.58 $58.00 1,976,442
2018-05-30 $65.95 $66.34 $65.38 $65.96 $58.34 2,300,227
2018-05-29 $65.48 $66.01 $65.10 $65.61 $58.03 1,385,254
2018-05-25 $65.95 $66.36 $65.80 $65.90 $58.28 1,458,910
2018-05-24 $65.64 $65.90 $65.04 $65.87 $58.26 2,127,221
2018-05-23 $64.96 $65.58 $64.58 $65.57 $57.99 1,677,955
2018-05-22 $65.30 $65.63 $64.89 $65.42 $57.86 2,235,461
2018-05-21 $65.13 $65.32 $64.81 $65.12 $57.59 1,632,474
2018-05-18 $64.49 $65.12 $64.13 $64.82 $57.33 1,700,599
2018-05-17 $64.82 $65.13 $64.19 $64.42 $56.97 2,197,879
2018-05-16 $64.35 $65.29 $64.15 $64.96 $57.45 2,057,540
2018-05-15 $63.31 $64.32 $62.98 $64.27 $56.84 2,924,533
2018-05-14 $63.21 $64.00 $63.09 $63.53 $56.19 2,777,098
2018-05-11 $62.93 $63.51 $62.74 $63.34 $56.02 1,568,087
2018-05-10 $62.39 $63.14 $61.92 $62.99 $55.71 1,467,325
2018-05-09 $61.75 $62.37 $61.51 $62.21 $55.02 1,509,218
2018-05-08 $61.58 $61.92 $61.29 $61.59 $54.47 1,428,838
2018-05-07 $62.39 $62.81 $61.76 $62.56 $54.83 1,925,605
2018-05-04 $61.36 $62.61 $61.16 $62.41 $54.70 1,472,324
2018-05-03 $60.38 $62.01 $60.38 $61.67 $54.05 2,779,478
2018-05-02 $61.45 $62.09 $60.71 $60.82 $53.30 4,351,532
2018-05-01 $60.59 $61.32 $60.13 $61.22 $53.66 1,609,100
2018-04-30 $61.89 $61.92 $60.56 $60.57 $53.09 2,070,575
2018-04-27 $60.82 $61.92 $60.75 $61.58 $53.97 2,023,818
2018-04-26 $60.29 $60.91 $60.03 $60.75 $53.24 1,459,156
2018-04-25 $60.03 $60.21 $59.55 $60.00 $52.59 2,741,569
2018-04-24 $60.27 $60.56 $59.64 $59.95 $52.54 3,630,845
2018-04-23 $60.50 $60.63 $59.56 $59.85 $52.45 2,631,630
2018-04-20 $60.88 $61.07 $60.23 $60.34 $52.88 2,980,213
2018-04-19 $61.01 $61.26 $60.66 $60.93 $53.40 2,841,268
2018-04-18 $61.29 $61.41 $60.93 $61.03 $53.49 3,609,772
2018-04-17 $60.33 $61.70 $60.33 $61.13 $53.58 5,171,290
2018-04-16 $61.93 $62.48 $61.68 $62.24 $54.55 1,039,883
2018-04-13 $62.00 $62.18 $61.26 $61.49 $53.89 1,126,534
2018-04-12 $61.93 $61.98 $61.40 $61.65 $54.03 1,920,047
2018-04-11 $61.36 $61.97 $61.11 $61.67 $54.05 1,414,404
2018-04-10 $61.82 $62.49 $61.57 $61.97 $54.31 1,554,577
2018-04-09 $61.05 $62.02 $60.75 $60.94 $53.41 1,483,151
2018-04-06 $61.72 $61.98 $60.27 $60.72 $53.22 1,778,810
2018-04-05 $62.25 $62.45 $61.77 $62.14 $54.46 1,231,950
2018-04-04 $60.44 $62.02 $60.07 $61.81 $54.17 2,206,045
2018-04-03 $60.74 $61.14 $60.07 $61.02 $53.48 1,967,664
2018-04-02 $61.50 $61.69 $59.65 $60.32 $52.87 3,210,570
2018-03-29 $60.88 $62.15 $60.57 $61.59 $53.98 3,104,892
2018-03-28 $59.92 $60.91 $59.40 $60.60 $53.11 3,365,255
2018-03-27 $61.21 $61.54 $59.36 $59.84 $52.45 3,671,663
2018-03-26 $63.40 $64.58 $59.95 $61.22 $53.66 6,800,496
2018-03-23 $63.51 $63.87 $61.57 $61.73 $54.10 4,034,802
2018-03-22 $64.47 $65.25 $63.45 $63.49 $55.65 2,411,433
2018-03-21 $65.51 $66.29 $65.26 $65.55 $57.45 2,672,215
2018-03-20 $65.69 $65.95 $65.35 $65.51 $57.42 1,529,559
2018-03-19 $65.77 $66.26 $64.73 $65.33 $57.26 1,478,251
2018-03-16 $66.50 $66.67 $65.94 $66.15 $57.98 2,647,474
2018-03-15 $65.97 $66.74 $65.71 $66.40 $58.20 1,145,977
2018-03-14 $66.99 $66.99 $65.57 $65.89 $57.75 1,491,200
2018-03-13 $66.96 $67.46 $66.34 $66.72 $58.48 1,629,012
2018-03-12 $66.67 $66.93 $66.31 $66.50 $58.28 1,260,199
2018-03-09 $65.50 $66.70 $65.47 $66.52 $58.30 1,356,214
2018-03-08 $65.06 $65.82 $64.97 $65.39 $57.31 1,986,807
2018-03-07 $64.68 $65.09 $64.34 $64.82 $56.81 1,602,956
2018-03-06 $65.24 $65.24 $64.36 $65.09 $57.05 1,630,996
2018-03-05 $63.33 $65.23 $63.33 $65.04 $57.00 1,772,977
2018-03-02 $63.24 $63.95 $63.00 $63.79 $55.91 1,549,669
2018-03-01 $63.65 $65.73 $63.09 $63.55 $55.70 2,769,953
2018-02-28 $66.40 $66.72 $65.11 $65.13 $57.08 2,192,922
2018-02-27 $67.03 $67.87 $65.92 $65.92 $57.77 1,901,828
2018-02-26 $66.52 $66.92 $66.41 $66.83 $58.57 1,708,562
2018-02-23 $65.53 $66.49 $65.21 $66.47 $58.26 1,226,094
2018-02-22 $65.32 $65.83 $64.88 $65.05 $57.01 1,165,716
2018-02-21 $65.64 $66.24 $65.08 $65.08 $57.04 1,521,679
2018-02-20 $66.67 $66.90 $65.30 $65.41 $57.33 2,225,506
2018-02-16 $66.48 $67.40 $66.48 $66.81 $58.55 3,089,738
2018-02-15 $65.92 $66.47 $65.31 $66.47 $58.26 1,946,512
2018-02-14 $64.33 $65.53 $63.93 $65.37 $57.29 1,450,171
2018-02-13 $64.30 $64.89 $64.00 $64.63 $56.64 1,552,209
2018-02-12 $64.58 $65.05 $64.21 $64.69 $56.70 2,104,930
2018-02-09 $62.59 $64.61 $62.03 $64.16 $56.23 2,840,112
2018-02-08 $64.60 $64.60 $61.80 $61.86 $54.22 2,591,417
2018-02-07 $63.90 $65.95 $63.68 $64.74 $56.74 2,677,738
2018-02-06 $63.30 $64.49 $62.57 $64.23 $56.29 3,409,344
2018-02-05 $66.42 $67.36 $64.50 $64.52 $56.55 2,675,226
2018-02-02 $66.65 $67.45 $66.51 $66.60 $58.37 3,198,686
2018-02-01 $68.09 $68.49 $66.77 $67.03 $58.75 2,720,001
2018-01-31 $68.60 $68.80 $67.79 $68.25 $59.82 2,098,447
2018-01-30 $68.67 $69.27 $68.14 $68.56 $59.65 1,337,812
2018-01-29 $69.81 $69.88 $68.74 $68.83 $59.89 1,228,503
2018-01-26 $68.93 $70.24 $68.60 $70.01 $60.91 1,677,268
2018-01-25 $68.22 $68.70 $67.63 $68.63 $59.71 1,821,873
2018-01-24 $70.11 $70.15 $67.95 $68.02 $59.18 3,132,846
2018-01-23 $69.69 $73.10 $69.10 $69.99 $60.90 6,809,081
2018-01-22 $69.62 $70.15 $69.23 $69.70 $60.64 1,644,385
2018-01-19 $68.89 $69.70 $68.75 $69.49 $60.46 2,381,899
2018-01-18 $69.61 $69.92 $68.65 $68.91 $59.96 1,574,991
2018-01-17 $68.71 $69.85 $68.41 $69.64 $60.59 2,561,758
2018-01-16 $67.92 $68.48 $67.75 $68.26 $59.39 3,396,963
2018-01-12 $66.99 $67.89 $66.62 $67.66 $58.87 2,005,788
2018-01-11 $67.51 $67.51 $66.29 $66.86 $58.17 2,190,527
2018-01-10 $67.66 $67.92 $67.12 $67.54 $58.76 1,879,025
2018-01-09 $67.70 $68.60 $67.51 $67.82 $59.01 2,824,052
2018-01-08 $68.50 $68.57 $68.00 $68.28 $59.41 2,250,046
2018-01-05 $69.21 $69.26 $68.42 $68.71 $59.78 1,724,615
2018-01-04 $68.35 $69.12 $68.35 $68.92 $59.96 1,544,171
2018-01-03 $67.45 $68.68 $67.23 $68.28 $59.41 2,172,319
2018-01-02 $68.34 $68.34 $67.16 $67.31 $58.56 2,261,697
2017-12-29 $67.90 $68.45 $67.90 $68.08 $59.23 1,171,181
2017-12-28 $68.71 $68.73 $67.98 $68.34 $59.46 1,074,621
2017-12-27 $69.06 $69.06 $68.35 $68.40 $59.51 1,114,718
2017-12-26 $68.24 $68.92 $68.06 $68.85 $59.90 1,619,877
2017-12-22 $68.78 $69.74 $68.16 $68.27 $59.40 3,018,972
2017-12-21 $67.38 $68.75 $66.92 $68.64 $59.72 4,181,768
2017-12-20 $70.00 $70.00 $69.04 $69.20 $60.21 1,664,198
2017-12-19 $70.35 $70.39 $69.25 $69.26 $60.26 1,633,179
2017-12-18 $70.09 $70.30 $69.65 $70.25 $61.12 1,650,025
2017-12-15 $68.89 $70.17 $68.51 $69.77 $60.70 3,134,277
2017-12-14 $68.90 $68.99 $68.31 $68.33 $59.45 1,525,170
2017-12-13 $68.90 $69.12 $68.48 $68.82 $59.88 1,863,111
2017-12-12 $68.90 $69.13 $68.63 $68.71 $59.78 1,062,200
2017-12-11 $68.85 $69.26 $68.74 $69.02 $60.05 2,287,105
2017-12-08 $68.94 $69.14 $68.44 $69.01 $60.04 1,444,438
2017-12-07 $68.28 $68.75 $68.22 $68.53 $59.63 1,959,571
2017-12-06 $68.02 $68.67 $67.85 $68.41 $59.52 1,826,112
2017-12-05 $67.71 $68.52 $67.62 $67.94 $59.11 2,821,675
2017-12-04 $67.60 $68.56 $67.38 $67.61 $58.82 2,503,889
2017-12-01 $66.90 $67.26 $65.89 $66.87 $58.18 2,489,536
2017-11-30 $66.65 $67.88 $66.43 $67.31 $58.56 3,748,120
2017-11-29 $65.78 $66.93 $65.39 $66.58 $57.93 3,210,563
2017-11-28 $64.85 $65.80 $64.80 $65.80 $57.25 1,567,701
2017-11-27 $64.64 $64.86 $64.29 $64.68 $56.28 1,234,098
2017-11-24 $64.60 $64.89 $64.42 $64.69 $56.28 538,856
2017-11-22 $65.21 $65.31 $64.63 $64.68 $56.28 914,800
2017-11-21 $65.28 $65.39 $65.00 $65.12 $56.66 1,525,334
2017-11-20 $64.98 $65.28 $64.75 $65.18 $56.71 1,311,692
2017-11-17 $65.43 $65.49 $64.65 $64.92 $56.48 1,589,898
2017-11-16 $64.87 $66.31 $64.78 $65.64 $57.11 1,750,477
2017-11-15 $65.34 $65.81 $64.46 $64.58 $56.19 1,851,025
2017-11-14 $64.71 $65.54 $64.42 $65.37 $56.88 1,548,185
2017-11-13 $64.54 $65.25 $64.34 $65.10 $56.64 1,774,712
2017-11-10 $64.61 $64.67 $64.35 $64.57 $56.18 1,332,107
2017-11-09 $64.12 $64.90 $64.12 $64.76 $56.35 1,666,210
2017-11-08 $64.15 $64.60 $64.09 $64.55 $56.16 1,017,701
2017-11-07 $64.13 $64.38 $63.82 $64.27 $55.92 1,645,854
2017-11-06 $63.70 $64.07 $63.48 $64.00 $55.68 1,380,100
2017-11-03 $64.42 $64.43 $63.93 $63.99 $55.68 1,566,479
2017-11-02 $64.32 $64.67 $63.54 $64.54 $56.15 1,966,170
2017-11-01 $63.87 $64.28 $63.56 $64.14 $55.81 1,627,178
2017-10-31 $64.01 $64.11 $63.51 $63.79 $55.50 1,455,703
2017-10-30 $65.40 $65.54 $64.36 $64.47 $55.66 2,540,168
2017-10-27 $64.55 $65.62 $64.23 $65.40 $56.46 3,096,060
2017-10-26 $64.42 $64.84 $64.23 $64.59 $55.76 1,371,277
2017-10-25 $63.73 $64.11 $63.32 $64.08 $55.32 2,296,553
2017-10-24 $64.60 $64.66 $63.78 $63.88 $55.15 1,786,939
2017-10-23 $64.09 $64.58 $64.06 $64.34 $55.54 1,660,299
2017-10-20 $63.54 $64.11 $63.48 $64.04 $55.29 1,388,075
2017-10-19 $62.85 $63.60 $62.79 $63.51 $54.83 1,421,044
2017-10-18 $62.95 $63.37 $62.94 $63.03 $54.41 924,171
2017-10-17 $63.54 $63.63 $62.86 $62.90 $54.30 1,584,915
2017-10-16 $63.71 $63.89 $63.22 $63.45 $54.78 1,141,240
2017-10-13 $64.39 $64.75 $63.74 $63.75 $55.04 2,082,643
2017-10-12 $63.45 $64.44 $63.35 $64.42 $55.61 2,051,423
2017-10-11 $63.72 $63.74 $63.26 $63.48 $54.80 2,831,286
2017-10-10 $63.84 $64.08 $63.34 $63.71 $55.00 2,551,279
2017-10-09 $63.64 $64.00 $63.52 $63.65 $54.95 2,949,474
2017-10-06 $63.15 $63.68 $62.90 $63.62 $54.92 3,290,421
2017-10-05 $63.04 $63.31 $62.40 $63.25 $54.60 2,391,888
2017-10-04 $62.08 $63.06 $61.95 $62.61 $54.05 3,087,170
2017-10-03 $62.00 $62.92 $61.02 $61.99 $53.52 7,572,796
2017-10-02 $59.95 $60.16 $59.34 $59.81 $51.63 4,535,304
2017-09-29 $60.17 $60.65 $59.86 $59.96 $51.76 2,247,397
2017-09-28 $59.82 $60.41 $59.82 $60.26 $52.02 1,388,001
2017-09-27 $60.17 $60.50 $60.00 $60.35 $52.10 1,503,696
2017-09-26 $60.26 $60.29 $59.77 $59.94 $51.75 1,862,664
2017-09-25 $59.52 $60.05 $59.50 $60.03 $51.82 2,320,606
2017-09-22 $58.22 $59.84 $58.22 $59.75 $51.58 2,697,901
2017-09-21 $58.58 $58.70 $58.09 $58.19 $50.24 1,561,182
2017-09-20 $58.00 $58.65 $58.00 $58.51 $50.51 1,636,288
2017-09-19 $58.13 $58.29 $57.91 $58.07 $50.13 1,176,021
2017-09-18 $57.86 $58.13 $57.66 $58.08 $50.14 796,147
2017-09-15 $57.53 $57.95 $57.36 $57.85 $49.94 1,942,207
2017-09-14 $57.72 $57.85 $57.23 $57.51 $49.65 1,685,386
2017-09-13 $58.08 $58.36 $57.83 $58.04 $50.11 1,390,444
2017-09-12 $57.55 $58.79 $57.53 $58.16 $50.21 2,216,883
2017-09-11 $57.14 $57.50 $57.09 $57.33 $49.49 1,352,117
2017-09-08 $56.93 $57.23 $56.82 $56.90 $49.12 1,302,718
2017-09-07 $57.09 $57.27 $56.90 $57.01 $49.22 1,131,886
2017-09-06 $56.97 $57.27 $56.59 $57.20 $49.38 1,578,851
2017-09-05 $56.92 $57.07 $56.43 $56.71 $48.96 1,254,957
2017-09-01 $57.04 $57.24 $56.62 $57.07 $49.27 1,098,640
2017-08-31 $56.81 $57.10 $56.56 $57.03 $49.23 1,374,657
2017-08-30 $56.59 $56.85 $56.12 $56.62 $48.88 1,297,367
2017-08-29 $56.26 $56.63 $56.08 $56.59 $48.85 1,194,939
2017-08-28 $56.38 $56.52 $56.04 $56.49 $48.77 1,805,019
2017-08-25 $55.77 $56.45 $55.61 $56.22 $48.53 1,059,938
2017-08-24 $55.83 $55.90 $55.46 $55.54 $47.95 1,266,822
2017-08-23 $55.95 $56.08 $55.63 $55.77 $48.15 1,295,390
2017-08-22 $56.08 $56.59 $55.77 $56.11 $48.44 2,717,488
2017-08-21 $54.98 $55.81 $54.86 $55.77 $48.15 2,431,476
2017-08-18 $54.99 $55.21 $54.76 $54.99 $47.47 2,020,012
2017-08-17 $56.17 $56.36 $54.93 $54.98 $47.46 2,437,692
2017-08-16 $55.69 $56.88 $55.63 $56.24 $48.55 2,518,416
2017-08-15 $55.05 $55.78 $54.82 $55.59 $47.99 2,693,294
2017-08-14 $54.77 $55.07 $54.43 $54.92 $47.41 1,955,789
2017-08-11 $54.90 $54.92 $54.20 $54.24 $46.83 1,780,941
2017-08-10 $54.61 $55.05 $54.53 $54.78 $47.29 2,163,566
2017-08-09 $54.84 $55.07 $54.43 $54.91 $47.40 1,710,712
2017-08-08 $55.90 $56.58 $54.72 $55.04 $47.52 3,269,835
2017-08-07 $56.01 $56.14 $55.74 $55.94 $48.29 1,412,409
2017-08-04 $56.37 $56.41 $55.87 $56.09 $48.42 1,928,160
2017-08-03 $56.58 $56.67 $55.78 $56.15 $48.47 2,425,938
2017-08-02 $56.53 $56.88 $56.16 $56.58 $48.85 2,494,281
2017-08-01 $57.90 $57.96 $56.66 $56.82 $49.05 2,742,598
2017-07-31 $57.81 $58.35 $57.71 $57.85 $49.94 4,998,478
2017-07-28 $59.49 $60.13 $57.71 $57.76 $49.86 4,041,057
2017-07-27 $58.03 $61.37 $57.87 $60.14 $51.47 6,254,675
2017-07-26 $57.52 $58.25 $57.46 $58.11 $49.74 2,001,222
2017-07-25 $57.05 $57.66 $57.00 $57.43 $49.15 1,778,447
2017-07-24 $57.14 $57.23 $56.84 $56.94 $48.73 1,234,798
2017-07-21 $56.78 $57.37 $56.78 $57.20 $48.96 1,887,770
2017-07-20 $56.86 $57.34 $56.82 $57.19 $48.95 1,667,860
2017-07-19 $56.75 $56.98 $56.55 $56.86 $48.67 2,110,148
2017-07-18 $56.76 $57.05 $56.63 $56.78 $48.60 1,582,582
2017-07-17 $57.11 $57.25 $56.75 $56.88 $48.68 1,540,167
2017-07-14 $57.35 $57.44 $57.09 $57.10 $48.87 1,299,654
2017-07-13 $57.38 $57.49 $57.00 $57.20 $48.96 1,733,666
2017-07-12 $56.83 $57.37 $56.83 $57.24 $48.99 1,838,588
2017-07-11 $57.67 $57.68 $56.57 $56.60 $48.44 2,818,980
2017-07-10 $57.42 $57.96 $57.32 $57.84 $49.50 1,806,012
2017-07-07 $57.16 $57.70 $56.89 $57.42 $49.15 1,614,870
2017-07-06 $57.31 $57.31 $56.68 $56.97 $48.76 2,131,073
2017-07-05 $56.77 $57.57 $56.35 $57.49 $49.20 2,747,744
2017-07-03 $56.40 $57.13 $56.37 $56.53 $48.38 1,459,303
2017-06-30 $57.31 $57.33 $56.63 $56.94 $48.73 3,325,176
2017-06-29 $57.50 $57.66 $56.51 $56.69 $48.52 3,218,659
2017-06-28 $57.50 $58.00 $56.56 $57.65 $49.34 5,459,136
2017-06-27 $59.19 $59.35 $58.50 $58.62 $50.17 3,572,078
2017-06-26 $59.65 $59.65 $59.11 $59.24 $50.70 2,467,326
2017-06-23 $59.26 $59.47 $59.10 $59.24 $50.70 2,548,257
2017-06-22 $59.87 $60.03 $59.11 $59.40 $50.84 1,656,565
2017-06-21 $59.96 $60.20 $59.73 $59.93 $51.29 1,301,917
2017-06-20 $60.32 $60.59 $59.91 $60.01 $51.36 2,007,326
2017-06-19 $61.57 $61.57 $60.91 $61.13 $52.32 1,985,101
2017-06-16 $60.76 $61.12 $60.21 $61.10 $52.29 2,976,966
2017-06-15 $59.92 $60.80 $59.82 $60.73 $51.98 1,753,111
2017-06-14 $60.47 $60.71 $59.89 $60.09 $51.43 2,100,763
2017-06-13 $59.50 $60.57 $59.50 $60.51 $51.79 2,046,209
2017-06-12 $58.44 $59.98 $58.23 $59.64 $51.05 2,690,726
2017-06-09 $58.98 $59.25 $58.43 $58.56 $50.12 1,873,818
2017-06-08 $59.26 $59.35 $58.66 $58.91 $50.42 1,175,579
2017-06-07 $59.27 $59.40 $59.03 $59.31 $50.76 1,130,066
2017-06-06 $59.42 $59.58 $59.03 $59.06 $50.55 1,137,744
2017-06-05 $59.32 $59.90 $59.13 $59.60 $51.01 1,532,426
2017-06-02 $59.57 $59.57 $58.32 $59.27 $50.73 2,769,882
2017-06-01 $59.49 $59.68 $59.10 $59.67 $51.07 1,364,786
2017-05-31 $59.31 $59.45 $59.02 $59.23 $50.69 4,415,678
2017-05-30 $59.28 $59.28 $58.69 $59.11 $50.59 1,086,725
2017-05-26 $59.22 $59.33 $58.76 $59.28 $50.74 1,340,427
2017-05-25 $58.68 $59.27 $58.45 $59.11 $50.59 1,449,669
2017-05-24 $58.23 $58.59 $58.01 $58.40 $49.98 1,295,068
2017-05-23 $58.10 $58.26 $57.80 $58.05 $49.68 1,276,040
2017-05-22 $57.74 $58.04 $57.61 $57.82 $49.49 1,498,897
2017-05-19 $57.50 $57.70 $57.23 $57.51 $49.22 1,933,042
2017-05-18 $57.00 $57.68 $56.77 $57.43 $49.15 1,841,034
2017-05-17 $56.83 $57.28 $56.57 $56.94 $48.73 2,675,972
2017-05-16 $57.61 $57.81 $56.97 $57.16 $48.92 2,029,320
2017-05-15 $57.16 $57.78 $57.16 $57.61 $49.31 2,296,664
2017-05-12 $57.23 $57.25 $56.93 $57.13 $48.90 1,656,192
2017-05-11 $57.38 $57.44 $56.94 $57.19 $48.95 1,916,590
2017-05-10 $57.95 $58.10 $57.45 $57.54 $49.25 1,870,086
2017-05-09 $58.05 $58.24 $57.65 $58.02 $49.66 1,590,683
2017-05-08 $58.46 $58.72 $57.86 $58.06 $49.69 1,978,126
2017-05-05 $58.89 $58.89 $58.48 $58.87 $49.99 1,519,755
2017-05-04 $57.91 $58.73 $57.79 $58.68 $49.83 1,351,119
2017-05-03 $58.50 $58.52 $57.40 $57.90 $49.17 2,768,740
2017-05-02 $59.22 $59.50 $59.00 $59.25 $50.31 913,212
2017-05-01 $59.33 $59.48 $58.96 $59.16 $50.24 1,103,330
2017-04-28 $59.94 $59.94 $59.11 $59.28 $50.34 1,524,000
2017-04-27 $59.72 $60.06 $59.50 $59.84 $50.81 1,330,488
2017-04-26 $59.62 $59.74 $59.25 $59.70 $50.69 1,666,312
2017-04-25 $59.66 $60.07 $59.55 $59.55 $50.57 2,083,942
2017-04-24 $59.67 $59.88 $59.03 $59.42 $50.46 1,950,108
2017-04-21 $58.77 $59.23 $58.68 $59.14 $50.22 1,939,395
2017-04-20 $58.39 $58.73 $58.18 $58.65 $49.80 1,707,234
2017-04-19 $58.21 $58.76 $57.97 $58.08 $49.32 2,048,028
2017-04-18 $57.76 $58.26 $57.76 $58.22 $49.44 1,420,447
2017-04-17 $58.02 $58.15 $57.68 $58.06 $49.30 1,488,763
2017-04-13 $58.47 $58.52 $57.89 $57.89 $49.16 1,661,609
2017-04-12 $58.36 $58.65 $58.22 $58.45 $49.63 2,093,499
2017-04-11 $58.26 $58.72 $58.01 $58.72 $49.86 2,070,701
2017-04-10 $58.16 $58.53 $58.05 $58.24 $49.46 1,323,494
2017-04-07 $58.17 $58.34 $58.02 $58.19 $49.41 1,583,405
2017-04-06 $58.29 $58.34 $57.86 $58.15 $49.38 1,458,737
2017-04-05 $58.33 $58.88 $58.04 $58.30 $49.51 2,301,020
2017-04-04 $58.31 $58.35 $57.95 $58.06 $49.30 1,543,271
2017-04-03 $58.75 $58.89 $58.10 $58.44 $49.62 2,322,500
2017-03-31 $59.10 $59.26 $58.84 $58.90 $50.02 2,537,779
2017-03-30 $58.94 $59.33 $58.75 $59.13 $50.21 2,874,074
2017-03-29 $60.51 $61.00 $58.58 $59.06 $50.15 5,436,839
2017-03-28 $60.70 $61.05 $60.51 $60.58 $51.44 4,956,367
2017-03-27 $61.22 $61.46 $60.70 $60.89 $51.71 2,748,394
2017-03-24 $61.79 $62.04 $61.31 $61.62 $52.33 1,296,488
2017-03-23 $61.77 $61.97 $61.45 $61.52 $52.24 1,885,476
2017-03-22 $61.75 $62.10 $61.49 $62.00 $52.65 1,248,306
2017-03-21 $62.48 $62.60 $61.53 $61.67 $52.37 1,845,845
2017-03-20 $62.87 $62.95 $62.05 $62.31 $52.91 1,352,715
2017-03-17 $62.78 $63.03 $62.63 $62.84 $53.36 2,026,617
2017-03-16 $62.85 $63.03 $62.34 $62.63 $53.18 1,115,913
2017-03-15 $62.54 $63.03 $62.31 $62.86 $53.38 1,406,210
2017-03-14 $62.51 $62.55 $62.08 $62.31 $52.91 888,548
2017-03-13 $62.33 $62.63 $62.10 $62.56 $53.12 1,969,214
2017-03-10 $62.22 $62.54 $61.79 $62.38 $52.97 893,275
2017-03-09 $62.25 $62.48 $61.81 $62.12 $52.75 969,580
2017-03-08 $62.15 $62.60 $62.01 $62.32 $52.92 1,178,930
2017-03-07 $62.14 $62.58 $62.07 $62.16 $52.78 1,097,391
2017-03-06 $62.24 $62.59 $62.07 $62.41 $53.00 1,244,794
2017-03-03 $62.18 $62.55 $61.85 $62.50 $53.07 1,778,954
2017-03-02 $62.56 $62.59 $62.21 $62.36 $52.95 1,382,992
2017-03-01 $61.71 $63.01 $61.65 $62.81 $53.34 2,816,968
2017-02-28 $61.58 $61.81 $61.21 $61.42 $52.16 1,618,247
2017-02-27 $61.58 $62.13 $61.24 $61.53 $52.25 2,122,795
2017-02-24 $60.44 $61.94 $60.20 $61.81 $52.49 3,372,648
2017-02-23 $59.85 $60.54 $59.56 $60.41 $51.30 1,894,701
2017-02-22 $58.95 $59.63 $58.95 $59.60 $50.61 1,507,651
2017-02-21 $59.23 $59.35 $58.75 $59.10 $50.19 2,218,893
2017-02-17 $59.46 $59.46 $58.74 $59.13 $50.21 1,708,140
2017-02-16 $59.47 $59.59 $59.09 $59.49 $50.52 1,276,209
2017-02-15 $59.33 $59.53 $58.85 $59.38 $50.42 1,526,344
2017-02-14 $58.88 $59.33 $58.83 $59.27 $50.33 1,113,730
2017-02-13 $58.75 $59.23 $58.71 $59.04 $50.13 1,471,217
2017-02-10 $58.62 $58.99 $58.42 $58.46 $49.64 1,303,093
2017-02-09 $57.69 $58.67 $57.66 $58.49 $49.67 2,017,717
2017-02-08 $57.48 $57.83 $57.17 $57.65 $48.95 1,671,210
2017-02-07 $57.65 $57.99 $57.07 $57.57 $48.89 2,810,298
2017-02-06 $58.02 $58.40 $57.35 $57.62 $48.93 4,610,225
2017-02-03 $58.90 $59.17 $57.71 $57.97 $49.23 4,003,329
2017-02-02 $58.41 $58.81 $58.12 $58.55 $49.72 2,649,473
2017-02-01 $59.50 $59.50 $58.43 $58.52 $49.69 4,522,152
2017-01-31 $60.45 $60.76 $60.09 $60.29 $51.20 1,684,077
2017-01-30 $60.73 $60.99 $60.42 $60.81 $51.64 1,272,935
2017-01-27 $61.55 $61.56 $60.98 $61.17 $51.55 1,009,834
2017-01-26 $61.54 $61.61 $61.25 $61.45 $51.79 1,053,615
2017-01-25 $62.01 $62.17 $61.40 $61.62 $51.93 1,529,386
2017-01-24 $61.18 $61.96 $61.18 $61.87 $52.14 1,472,049
2017-01-23 $61.36 $61.49 $60.98 $61.11 $51.50 1,716,851
2017-01-20 $61.10 $61.70 $60.95 $61.47 $51.81 1,517,933
2017-01-19 $61.04 $61.11 $60.79 $60.90 $51.33 1,173,448
2017-01-18 $61.00 $61.14 $60.72 $61.04 $51.44 1,145,814
2017-01-17 $61.33 $61.47 $60.64 $60.85 $51.28 1,357,477
2017-01-13 $61.32 $61.69 $61.26 $61.47 $51.81 938,987
2017-01-12 $60.97 $61.41 $60.71 $61.34 $51.70 1,070,209
2017-01-11 $61.11 $61.38 $60.80 $61.15 $51.54 1,424,554
2017-01-10 $61.08 $61.29 $60.69 $60.81 $51.25 1,392,941
2017-01-09 $61.23 $61.40 $60.90 $61.02 $51.43 1,429,824
2017-01-06 $60.85 $61.55 $60.55 $61.27 $51.64 1,271,373
2017-01-05 $61.12 $61.48 $60.62 $60.85 $51.28 1,646,510
2017-01-04 $61.31 $61.59 $61.04 $61.29 $51.65 1,610,098
2017-01-03 $61.15 $61.75 $60.61 $61.06 $51.46 1,922,270
2016-12-30 $61.26 $61.26 $60.44 $60.88 $51.31 1,574,977
2016-12-29 $61.47 $61.95 $61.24 $61.40 $51.75 989,502
2016-12-28 $61.84 $61.93 $61.29 $61.34 $51.70 1,286,012
2016-12-27 $61.83 $62.18 $61.61 $61.65 $51.96 944,861
2016-12-23 $61.52 $61.88 $61.43 $61.73 $52.03 994,176
2016-12-22 $61.35 $61.55 $60.85 $61.50 $51.83 1,311,387
2016-12-21 $61.71 $61.86 $60.26 $61.39 $51.74 3,353,047
2016-12-20 $61.89 $62.14 $61.49 $61.93 $52.19 2,487,761
2016-12-19 $61.53 $62.04 $61.29 $61.55 $51.87 1,815,693
2016-12-16 $61.76 $61.97 $61.01 $61.24 $51.61 3,470,891
2016-12-15 $60.43 $61.03 $60.18 $60.74 $51.19 1,704,685
2016-12-14 $60.38 $61.20 $60.25 $60.48 $50.97 2,762,172
2016-12-13 $60.14 $60.66 $60.03 $60.25 $50.78 1,715,733
2016-12-12 $59.97 $60.33 $59.86 $60.19 $50.73 1,085,329
2016-12-09 $60.02 $60.47 $59.80 $60.16 $50.70 1,381,310
2016-12-08 $60.29 $60.45 $59.84 $60.27 $50.79 1,370,752
2016-12-07 $58.70 $60.45 $58.58 $60.24 $50.77 1,665,799
2016-12-06 $58.98 $59.02 $58.30 $58.67 $49.45 1,342,626
2016-12-05 $58.65 $58.89 $58.31 $58.83 $49.58 2,711,931
2016-12-02 $58.59 $58.99 $58.23 $58.34 $49.17 1,944,740
2016-12-01 $58.95 $59.24 $58.52 $58.68 $49.45 2,409,198
2016-11-30 $59.51 $59.68 $58.95 $58.95 $49.68 5,055,400
2016-11-29 $57.91 $59.66 $57.82 $59.46 $50.11 4,045,865
2016-11-28 $57.79 $58.19 $57.48 $57.99 $48.87 2,080,989
2016-11-25 $58.04 $58.36 $57.86 $57.98 $48.86 726,466
2016-11-23 $57.53 $58.08 $57.09 $58.05 $48.92 2,112,665
2016-11-22 $57.31 $57.73 $57.05 $57.50 $48.46 3,144,621
2016-11-21 $56.01 $57.16 $55.92 $57.14 $48.16 2,889,382
2016-11-18 $55.85 $56.17 $55.78 $55.93 $47.14 2,180,443
2016-11-17 $55.80 $56.10 $55.42 $55.92 $47.13 3,559,123
2016-11-16 $55.61 $55.87 $55.37 $55.76 $46.99 2,065,760
2016-11-15 $56.45 $56.74 $55.47 $55.68 $46.93 2,392,432
2016-11-14 $56.85 $56.97 $56.23 $56.30 $47.45 4,103,840
2016-11-11 $55.78 $56.77 $55.67 $56.68 $47.77 3,782,196
2016-11-10 $55.24 $56.24 $54.62 $56.00 $47.20 4,049,257
2016-11-09 $52.90 $55.24 $52.78 $55.18 $46.50 4,972,739
2016-11-08 $54.27 $54.58 $54.12 $54.19 $45.67 2,265,800
2016-11-07 $54.49 $54.84 $54.13 $54.47 $45.91 2,563,815
2016-11-04 $53.44 $54.05 $53.43 $53.65 $45.22 1,839,134
2016-11-03 $54.34 $54.48 $53.47 $53.83 $45.37 2,489,841
2016-11-02 $54.38 $54.80 $54.27 $54.34 $45.80 2,960,214
2016-11-01 $55.34 $55.50 $54.17 $54.27 $45.74 2,838,342
2016-10-31 $55.17 $55.31 $54.81 $55.20 $46.52 1,611,096
2016-10-28 $54.92 $55.42 $54.75 $55.05 $46.40 2,125,248
2016-10-27 $55.67 $56.06 $55.12 $55.25 $46.18 2,319,533
2016-10-26 $55.72 $55.89 $55.21 $55.57 $46.45 1,805,926
2016-10-25 $56.22 $56.50 $55.80 $55.84 $46.67 2,386,059
2016-10-24 $56.27 $56.52 $56.01 $56.17 $46.95 1,890,947
2016-10-21 $55.97 $56.06 $55.33 $56.00 $46.80 1,861,663
2016-10-20 $56.28 $56.56 $55.88 $56.24 $47.01 1,869,220
2016-10-19 $56.20 $56.42 $55.96 $56.32 $47.07 1,482,803
2016-10-18 $56.23 $56.62 $55.80 $56.14 $46.92 1,794,552
2016-10-17 $56.11 $56.21 $55.43 $55.74 $46.59 2,147,302
2016-10-14 $56.47 $56.79 $56.20 $56.20 $46.97 1,071,355
2016-10-13 $55.77 $56.32 $55.59 $56.24 $47.01 1,500,414
2016-10-12 $56.05 $56.37 $55.89 $56.17 $46.95 993,782
2016-10-11 $56.59 $56.62 $55.75 $56.03 $46.83 1,636,491
2016-10-10 $56.65 $57.08 $56.52 $56.67 $47.36 1,175,040
2016-10-07 $56.93 $56.97 $56.16 $56.52 $47.24 1,724,272
2016-10-06 $56.68 $56.90 $56.40 $56.74 $47.42 1,508,592
2016-10-05 $57.28 $57.32 $56.28 $56.80 $47.47 2,463,290
2016-10-04 $57.47 $57.76 $56.78 $57.06 $47.69 1,791,138
2016-10-03 $57.48 $57.78 $57.11 $57.46 $48.03 2,315,694
2016-09-30 $57.43 $58.12 $57.21 $57.87 $48.37 2,444,829
2016-09-29 $57.50 $57.81 $57.14 $57.16 $47.77 2,488,952
2016-09-28 $58.88 $59.00 $57.01 $57.50 $48.06 6,409,353
2016-09-27 $59.79 $60.36 $59.70 $60.27 $50.37 2,419,108
2016-09-26 $59.64 $59.96 $59.59 $59.68 $49.88 1,535,186
2016-09-23 $60.33 $60.70 $59.91 $59.91 $50.07 1,230,700
2016-09-22 $60.01 $60.48 $59.93 $60.37 $50.46 2,017,656
2016-09-21 $59.25 $59.80 $59.02 $59.68 $49.88 1,561,022
2016-09-20 $58.96 $59.52 $58.77 $59.22 $49.50 1,610,475
2016-09-19 $58.53 $58.99 $58.40 $58.61 $48.99 1,263,786
2016-09-16 $59.03 $59.09 $58.01 $58.23 $48.67 3,858,924
2016-09-15 $58.23 $59.11 $57.81 $59.01 $49.32 1,616,790
2016-09-14 $58.49 $58.79 $58.21 $58.38 $48.79 1,721,870
2016-09-13 $59.59 $59.65 $58.22 $58.51 $48.90 3,114,273
2016-09-12 $59.00 $60.01 $58.80 $59.85 $50.02 2,921,755
2016-09-09 $60.52 $60.67 $59.29 $59.29 $49.55 3,284,548
2016-09-08 $61.25 $61.47 $60.83 $61.07 $51.04 1,366,334
2016-09-07 $61.08 $61.62 $60.78 $61.54 $51.44 1,302,824
2016-09-06 $61.23 $61.25 $60.75 $61.24 $51.18 1,289,866
2016-09-02 $61.36 $61.49 $60.85 $61.12 $51.08 1,072,278
2016-09-01 $60.80 $61.03 $60.48 $60.99 $50.98 1,214,529
2016-08-31 $60.61 $60.80 $60.40 $60.67 $50.71 1,448,141
2016-08-30 $60.70 $60.78 $60.50 $60.76 $50.78 841,731
2016-08-29 $60.68 $60.82 $60.56 $60.65 $50.69 777,524
2016-08-26 $60.75 $61.19 $60.01 $60.50 $50.57 1,633,000
2016-08-25 $60.72 $60.98 $60.50 $60.73 $50.76 1,290,354
2016-08-24 $60.67 $60.77 $60.51 $60.69 $50.72 988,604
2016-08-23 $60.69 $60.87 $60.44 $60.65 $50.69 1,171,107
2016-08-22 $60.19 $60.41 $60.01 $60.38 $50.47 1,092,739
2016-08-19 $59.74 $60.17 $59.45 $60.15 $50.27 1,974,883
2016-08-18 $59.43 $59.86 $59.30 $59.83 $50.01 1,125,519
2016-08-17 $59.37 $59.57 $59.10 $59.47 $49.71 1,735,820
2016-08-16 $59.76 $59.97 $59.29 $59.29 $49.55 1,670,065
2016-08-15 $60.02 $60.25 $59.90 $60.10 $50.23 1,268,159
2016-08-12 $59.67 $60.08 $59.67 $60.03 $50.17 1,493,296
2016-08-11 $59.49 $59.93 $59.41 $59.90 $50.06 1,409,789
2016-08-10 $59.44 $59.52 $59.18 $59.51 $49.74 904,648
2016-08-09 $59.18 $59.62 $59.10 $59.45 $49.69 1,543,346
2016-08-08 $59.33 $59.35 $58.96 $59.08 $49.38 1,389,463
2016-08-05 $59.02 $59.42 $58.85 $59.36 $49.61 1,316,611
2016-08-04 $58.40 $58.72 $58.23 $58.64 $49.01 1,757,221
2016-08-03 $58.77 $59.15 $58.26 $58.51 $48.90 2,057,829
2016-08-02 $59.17 $59.26 $58.84 $58.88 $49.21 2,427,828
2016-08-01 $59.29 $59.59 $58.92 $59.26 $49.53 1,859,202
2016-07-29 $59.16 $59.31 $58.61 $59.28 $49.55 3,474,522
2016-07-28 $59.68 $59.72 $58.93 $59.20 $49.48 2,378,199
2016-07-27 $61.06 $61.23 $60.18 $60.25 $49.97 3,031,910
2016-07-26 $60.74 $61.27 $60.66 $61.21 $50.76 2,135,009
2016-07-25 $60.60 $60.76 $60.46 $60.76 $50.39 1,424,464
2016-07-22 $60.67 $60.94 $60.29 $60.74 $50.38 1,457,777
2016-07-21 $60.38 $60.79 $60.09 $60.34 $50.04 1,802,578
2016-07-20 $60.62 $60.72 $60.28 $60.51 $50.18 2,618,674
2016-07-19 $60.80 $61.00 $60.48 $60.70 $50.34 1,578,467
2016-07-18 $60.79 $61.13 $60.65 $60.76 $50.39 1,699,139
2016-07-15 $61.38 $61.41 $60.82 $60.92 $50.52 1,773,101
2016-07-14 $61.50 $61.50 $60.92 $61.12 $50.69 1,635,828
2016-07-13 $61.16 $61.32 $60.92 $61.11 $50.68 2,003,636
2016-07-12 $61.40 $61.69 $60.92 $61.01 $50.60 2,848,798
2016-07-11 $61.74 $61.87 $61.21 $61.24 $50.79 2,719,452
2016-07-08 $61.07 $61.50 $60.73 $61.33 $50.86 2,690,326
2016-07-07 $60.96 $61.27 $60.46 $60.59 $50.25 3,855,911
2016-07-06 $60.99 $61.00 $60.19 $60.84 $50.46 3,998,094
2016-07-05 $59.30 $60.30 $59.26 $60.09 $49.84 3,608,560
2016-07-01 $59.11 $59.60 $58.52 $59.44 $49.30 4,418,164
2016-06-30 $56.48 $59.55 $56.07 $59.50 $49.35 7,536,334
2016-06-29 $55.84 $56.27 $55.72 $56.14 $46.56 3,521,774
2016-06-28 $54.51 $55.59 $54.33 $55.53 $46.05 3,700,988
2016-06-27 $54.30 $54.62 $53.78 $54.27 $45.01 3,696,600
2016-06-24 $53.78 $55.48 $53.57 $54.64 $45.32 4,584,428
2016-06-23 $55.65 $56.30 $55.60 $56.29 $46.68 1,447,492
2016-06-22 $55.61 $55.65 $55.19 $55.31 $45.87 1,344,785
2016-06-21 $55.38 $55.65 $55.19 $55.51 $46.04 1,555,476
2016-06-20 $55.13 $55.64 $55.10 $55.26 $45.83 1,548,851
2016-06-17 $54.87 $54.89 $54.25 $54.59 $45.27 2,229,260
2016-06-16 $54.37 $55.01 $54.12 $54.90 $45.53 1,099,661
2016-06-15 $54.61 $54.99 $54.34 $54.52 $45.22 1,396,450
2016-06-14 $54.02 $54.62 $54.00 $54.58 $45.27 1,588,765
2016-06-13 $54.30 $54.63 $54.17 $54.23 $44.98 1,774,869
2016-06-10 $54.35 $54.90 $54.20 $54.56 $45.25 1,594,931
2016-06-09 $54.98 $55.33 $54.87 $55.21 $45.79 964,112
2016-06-08 $55.06 $55.17 $54.82 $55.12 $45.71 1,479,465
2016-06-07 $54.96 $55.44 $54.92 $55.11 $45.71 2,143,972
2016-06-06 $54.79 $55.20 $54.73 $54.92 $45.55 2,177,600
2016-06-03 $54.65 $54.82 $54.20 $54.71 $45.37 1,870,207
2016-06-02 $54.42 $54.95 $54.18 $54.94 $45.56 2,254,450
2016-06-01 $54.11 $54.49 $53.97 $54.46 $45.17 1,584,897
2016-05-31 $54.52 $54.58 $53.68 $54.22 $44.97 2,442,946
2016-05-27 $54.07 $54.33 $53.85 $54.33 $45.06 1,711,963
2016-05-26 $53.56 $54.05 $53.49 $53.97 $44.76 2,108,320
2016-05-25 $53.23 $53.71 $53.20 $53.67 $44.51 1,959,397
2016-05-24 $52.04 $53.13 $51.95 $53.08 $44.02 1,886,613
2016-05-23 $52.09 $52.18 $51.71 $51.73 $42.90 1,200,723
2016-05-20 $51.88 $52.33 $51.85 $52.03 $43.15 1,573,554
2016-05-19 $51.42 $51.80 $51.09 $51.71 $42.89 1,236,801
2016-05-18 $51.41 $52.01 $51.25 $51.73 $42.90 1,405,453
2016-05-17 $51.98 $52.13 $51.29 $51.47 $42.69 1,442,097
2016-05-16 $51.71 $52.39 $51.51 $52.06 $43.18 1,590,558
2016-05-13 $52.11 $52.37 $51.68 $51.71 $42.89 1,270,914
2016-05-12 $52.37 $52.52 $51.91 $52.11 $43.22 1,891,318
2016-05-11 $52.84 $52.84 $52.10 $52.21 $43.30 1,629,217
2016-05-10 $52.20 $52.93 $52.02 $52.89 $43.86 1,638,347
2016-05-09 $51.98 $52.21 $51.77 $51.99 $43.12 1,316,749
2016-05-06 $51.06 $51.91 $51.06 $51.91 $43.05 1,972,946
2016-05-05 $51.96 $52.08 $51.13 $51.19 $42.45 2,502,167
2016-05-04 $52.06 $52.36 $51.91 $52.29 $43.01 1,369,576
2016-05-03 $52.28 $52.65 $52.11 $52.40 $43.10 1,503,512
2016-05-02 $52.23 $52.66 $52.12 $52.60 $43.27 1,265,681
2016-04-29 $52.30 $52.60 $51.80 $52.12 $42.87 2,286,596
2016-04-28 $52.64 $53.29 $52.29 $52.82 $43.45 1,993,524
2016-04-27 $52.67 $53.24 $52.50 $53.12 $43.70 1,619,352
2016-04-26 $52.50 $52.81 $52.32 $52.65 $43.31 2,261,799
2016-04-25 $52.27 $52.57 $52.04 $52.57 $43.24 2,266,287
2016-04-22 $52.28 $52.67 $52.08 $52.27 $43.00 1,652,262
2016-04-21 $53.29 $53.41 $52.21 $52.29 $43.01 1,979,503
2016-04-20 $53.78 $53.82 $53.29 $53.39 $43.92 1,846,981
2016-04-19 $53.58 $53.69 $53.25 $53.56 $44.06 2,087,605
2016-04-18 $52.81 $53.42 $52.50 $53.42 $43.94 1,106,400
2016-04-15 $52.79 $52.97 $52.49 $52.87 $43.49 1,364,710
2016-04-14 $53.14 $53.25 $52.82 $52.93 $43.54 1,255,658
2016-04-13 $53.35 $53.35 $52.64 $53.06 $43.65 2,192,705
2016-04-12 $52.76 $53.12 $52.47 $53.09 $43.67 1,992,267
2016-04-11 $53.25 $53.57 $52.60 $52.68 $43.33 1,654,812
2016-04-08 $53.23 $53.43 $52.87 $53.04 $43.63 1,206,809
2016-04-07 $53.21 $53.46 $52.67 $52.87 $43.49 2,074,175
2016-04-06 $52.63 $53.68 $52.63 $53.64 $44.12 2,041,554
2016-04-05 $54.51 $54.51 $53.05 $53.11 $43.69 2,165,704
2016-04-04 $54.42 $54.45 $53.30 $53.45 $43.97 1,898,266
2016-04-01 $53.31 $54.20 $53.19 $54.17 $44.56 2,031,400
2016-03-31 $53.48 $54.49 $53.23 $54.01 $44.43 3,154,392
2016-03-30 $53.60 $53.65 $52.32 $53.29 $43.84 4,209,325
2016-03-29 $54.02 $54.57 $54.00 $54.49 $44.82 2,132,794
2016-03-28 $54.07 $54.38 $53.71 $54.17 $44.56 1,799,496
2016-03-24 $53.80 $54.09 $53.56 $53.99 $44.41 1,415,321
2016-03-23 $54.07 $54.24 $53.83 $53.95 $44.38 1,417,387
2016-03-22 $53.91 $54.14 $53.43 $54.05 $44.46 1,350,369
2016-03-21 $53.94 $54.31 $53.57 $54.25 $44.63 1,010,933
2016-03-18 $54.47 $54.47 $53.76 $53.99 $44.41 2,473,355
2016-03-17 $53.30 $54.45 $53.00 $54.23 $44.61 2,179,706
2016-03-16 $52.78 $53.38 $52.76 $53.30 $43.84 1,099,852
2016-03-15 $52.61 $53.21 $52.40 $53.13 $43.71 1,320,731
2016-03-14 $52.70 $53.11 $52.54 $53.01 $43.61 1,309,383
2016-03-11 $52.48 $53.06 $52.00 $52.95 $43.56 1,792,962
2016-03-10 $52.29 $52.74 $51.43 $51.87 $42.67 1,550,414
2016-03-09 $52.31 $52.38 $51.95 $52.12 $42.87 1,434,352
2016-03-08 $51.90 $52.48 $51.85 $52.04 $42.81 1,413,134
2016-03-07 $52.25 $52.81 $52.00 $52.59 $43.26 1,712,803
2016-03-04 $52.53 $52.80 $52.02 $52.58 $43.25 1,557,775
2016-03-03 $52.15 $52.48 $51.82 $52.45 $43.15 2,068,060
2016-03-02 $52.41 $52.47 $51.93 $52.21 $42.95 2,313,492
2016-03-01 $51.90 $52.61 $51.66 $52.61 $43.28 1,975,768
2016-02-29 $51.64 $52.08 $51.37 $51.39 $42.27 2,119,236
2016-02-26 $52.49 $52.50 $51.56 $51.68 $42.51 1,668,088
2016-02-25 $51.70 $52.16 $51.39 $52.14 $42.89 1,412,976
2016-02-24 $51.00 $51.67 $50.66 $51.63 $42.47 1,601,261
2016-02-23 $51.52 $52.06 $51.36 $51.42 $42.30 1,722,158
2016-02-22 $51.56 $51.94 $51.35 $51.92 $42.71 2,608,214
2016-02-19 $50.67 $51.30 $50.45 $51.25 $42.16 2,383,471
2016-02-18 $50.36 $51.02 $50.25 $50.85 $41.83 2,522,757
2016-02-17 $50.05 $50.75 $50.05 $50.61 $41.63 2,492,616
2016-02-16 $48.63 $50.07 $48.63 $49.99 $41.12 2,847,217
2016-02-12 $48.33 $49.14 $47.92 $48.94 $40.26 3,150,525
2016-02-11 $46.09 $48.14 $46.08 $47.74 $39.27 5,241,877
2016-02-10 $47.24 $47.79 $46.83 $46.97 $38.64 2,651,299
2016-02-09 $46.38 $47.13 $46.35 $46.66 $38.38 3,261,967
2016-02-08 $46.33 $46.94 $45.83 $46.81 $38.51 3,938,992
2016-02-05 $47.97 $48.17 $46.73 $47.04 $38.70 3,699,406
2016-02-04 $47.77 $48.50 $47.35 $47.94 $39.44 3,019,257
2016-02-03 $48.48 $48.67 $47.40 $48.10 $39.57 4,934,364
2016-02-02 $47.79 $48.37 $47.30 $48.35 $39.77 6,965,492
2016-02-01 $47.73 $48.45 $47.41 $48.35 $39.77 3,464,808
2016-01-29 $46.82 $47.86 $46.66 $47.86 $39.37 4,151,826
2016-01-28 $47.19 $47.19 $46.20 $46.43 $38.19 2,836,546
2016-01-27 $47.71 $48.01 $46.78 $47.01 $38.32 2,579,735
2016-01-26 $47.73 $48.01 $47.43 $47.71 $38.89 1,989,075
2016-01-25 $48.04 $48.15 $47.30 $47.41 $38.65 2,094,653
2016-01-22 $48.19 $48.84 $47.86 $48.19 $39.29 4,049,831
2016-01-21 $46.94 $47.81 $46.24 $47.39 $38.63 4,442,889
2016-01-20 $46.88 $47.23 $45.76 $46.65 $38.03 4,216,901
2016-01-19 $47.39 $47.64 $46.98 $47.50 $38.72 4,061,515
2016-01-15 $46.07 $46.81 $46.06 $46.70 $38.07 3,381,690
2016-01-14 $46.66 $47.68 $46.48 $47.32 $38.58 2,887,902
2016-01-13 $47.73 $47.74 $46.34 $46.38 $37.81 3,974,762
2016-01-12 $47.66 $47.67 $46.79 $47.46 $38.69 5,207,055
2016-01-11 $47.67 $47.92 $46.93 $47.42 $38.66 5,280,686
2016-01-08 $48.52 $48.77 $47.45 $47.56 $38.77 5,430,975
2016-01-07 $48.44 $49.36 $47.77 $48.43 $39.48 7,593,833
2016-01-06 $50.89 $51.18 $50.69 $50.78 $41.40 2,524,105
2016-01-05 $51.88 $52.02 $51.25 $51.51 $41.99 2,923,013
2016-01-04 $52.00 $52.11 $51.03 $51.55 $42.03 3,016,018
2015-12-31 $53.45 $53.74 $52.62 $52.89 $43.12 1,984,834
2015-12-30 $54.30 $54.50 $53.77 $53.78 $43.84 1,346,443
2015-12-29 $54.00 $54.54 $53.93 $54.26 $44.23 1,622,235
2015-12-28 $53.57 $53.85 $53.36 $53.79 $43.85 1,273,630
2015-12-24 $54.04 $54.10 $53.54 $53.82 $43.88 833,573
2015-12-23 $52.81 $54.08 $52.78 $53.95 $43.98 2,244,149
2015-12-22 $52.99 $53.00 $51.11 $52.71 $42.97 3,861,553
2015-12-21 $52.89 $53.00 $52.12 $52.60 $42.88 3,609,460
2015-12-18 $53.25 $53.25 $52.38 $52.45 $42.76 5,866,991
2015-12-17 $54.12 $54.30 $53.35 $53.35 $43.49 2,234,955
2015-12-16 $53.50 $54.17 $53.21 $54.06 $44.07 2,087,082
2015-12-15 $53.25 $53.43 $52.80 $53.08 $43.27 2,550,499
2015-12-14 $52.50 $53.00 $52.28 $52.78 $43.03 1,865,034
2015-12-11 $53.43 $53.43 $52.08 $52.25 $42.60 2,447,108
2015-12-10 $53.07 $53.48 $52.78 $53.11 $43.30 1,697,216
2015-12-09 $53.24 $53.83 $52.78 $52.99 $43.20 1,832,635
2015-12-08 $53.21 $53.63 $52.97 $53.48 $43.60 1,628,022
2015-12-07 $53.61 $53.81 $53.17 $53.51 $43.62 1,295,920
2015-12-04 $52.90 $53.77 $52.74 $53.71 $43.79 2,501,414
2015-12-03 $53.97 $53.99 $52.50 $52.65 $42.92 3,371,227
2015-12-02 $53.91 $54.39 $53.76 $53.91 $43.95 2,699,475
2015-12-01 $54.24 $54.78 $53.89 $54.15 $44.14 2,096,837
2015-11-30 $54.15 $54.40 $53.98 $54.25 $44.23 2,268,987
2015-11-27 $54.32 $54.44 $54.02 $54.06 $44.07 937,621
2015-11-25 $54.25 $54.48 $54.08 $54.40 $44.35 1,379,415
2015-11-24 $54.11 $54.33 $53.47 $54.18 $44.17 2,044,099
2015-11-23 $54.44 $54.52 $54.04 $54.31 $44.28 1,549,603
2015-11-20 $54.45 $54.54 $54.13 $54.44 $44.38 2,333,690
2015-11-19 $53.95 $54.21 $53.80 $54.05 $44.06 2,103,863
2015-11-18 $53.33 $53.96 $53.05 $53.93 $43.97 2,027,128
2015-11-17 $53.19 $53.46 $52.60 $53.33 $43.48 2,205,590
2015-11-16 $52.41 $53.40 $52.41 $53.36 $43.50 2,270,528
2015-11-13 $52.83 $53.10 $52.27 $52.36 $42.69 2,351,809
2015-11-12 $53.08 $53.38 $52.83 $52.85 $43.09 2,004,561
2015-11-11 $53.12 $53.59 $53.11 $53.17 $43.35 1,795,410
2015-11-10 $52.73 $53.14 $52.66 $53.11 $43.30 1,760,007
2015-11-09 $52.46 $52.83 $52.06 $52.73 $42.99 2,085,456
2015-11-06 $52.41 $52.97 $52.24 $52.80 $43.04 2,425,036
2015-11-05 $51.89 $52.73 $51.76 $52.54 $42.83 2,885,877
2015-11-04 $51.75 $52.00 $51.60 $51.82 $42.25 1,537,622
2015-11-03 $51.70 $51.97 $51.47 $51.74 $42.18 2,065,227
2015-11-02 $51.71 $51.97 $51.56 $51.91 $42.32 1,250,740
2015-10-30 $51.78 $52.06 $51.47 $51.58 $42.05 2,248,431
2015-10-29 $51.57 $51.81 $51.44 $51.76 $42.20 1,551,665
2015-10-28 $52.16 $52.38 $51.60 $52.24 $42.24 2,604,557
2015-10-27 $51.96 $52.15 $51.66 $52.09 $42.12 2,272,804
2015-10-26 $51.94 $52.21 $51.65 $52.15 $42.17 2,247,789
2015-10-23 $51.92 $51.95 $51.41 $51.79 $41.88 2,424,627
2015-10-22 $50.53 $51.79 $50.52 $51.60 $41.73 3,620,889
2015-10-21 $50.67 $50.94 $50.17 $50.31 $40.68 1,834,809
2015-10-20 $50.26 $50.71 $50.01 $50.41 $40.77 1,600,113
2015-10-19 $50.24 $50.72 $50.01 $50.46 $40.81 1,932,367
2015-10-16 $49.93 $50.34 $49.56 $50.23 $40.62 1,862,410
2015-10-15 $49.07 $49.87 $49.07 $49.87 $40.33 1,799,555
2015-10-14 $49.90 $50.00 $49.44 $49.54 $40.06 1,479,081
2015-10-13 $50.11 $50.20 $49.63 $49.78 $40.26 2,248,746
2015-10-12 $50.14 $50.44 $49.92 $50.31 $40.68 1,496,549
2015-10-09 $50.05 $50.30 $49.95 $50.06 $40.48 3,197,922
2015-10-08 $49.38 $50.06 $49.29 $49.96 $40.40 2,123,238
2015-10-07 $48.88 $49.47 $48.78 $49.47 $40.00 2,485,166
2015-10-06 $48.90 $49.11 $48.40 $48.53 $39.24 3,371,117
2015-10-05 $48.39 $48.77 $47.90 $48.68 $39.37 3,138,693
2015-10-02 $47.38 $47.85 $46.39 $47.77 $38.63 6,231,479
2015-10-01 $47.44 $48.19 $47.39 $48.14 $38.93 4,031,452
2015-09-30 $46.60 $47.71 $46.23 $47.63 $38.52 4,335,379
2015-09-29 $45.67 $46.07 $45.55 $46.01 $37.21 2,907,171
2015-09-28 $46.68 $46.79 $45.69 $45.76 $37.00 2,600,655
2015-09-25 $46.81 $47.09 $46.40 $46.69 $37.76 2,796,918
2015-09-24 $46.09 $46.54 $45.78 $46.34 $37.47 1,994,525
2015-09-23 $46.04 $46.61 $45.99 $46.39 $37.51 1,501,905
2015-09-22 $46.03 $46.39 $45.71 $46.03 $37.22 2,027,301
2015-09-21 $46.70 $47.08 $46.43 $46.65 $37.72 1,969,688
2015-09-18 $46.14 $47.06 $46.03 $46.53 $37.63 4,849,696
2015-09-17 $46.19 $47.05 $46.07 $46.69 $37.76 3,175,024
2015-09-16 $45.88 $46.52 $45.72 $46.28 $37.43 1,627,482
2015-09-15 $45.48 $46.16 $45.28 $45.97 $37.17 1,972,115
2015-09-14 $45.70 $45.72 $45.23 $45.31 $36.64 1,567,736
2015-09-11 $45.16 $45.73 $45.03 $45.71 $36.96 1,567,052
2015-09-10 $45.21 $45.79 $45.13 $45.30 $36.63 2,434,946
2015-09-09 $45.94 $45.98 $45.23 $45.34 $36.67 2,292,934
2015-09-08 $45.03 $45.60 $44.50 $45.58 $36.86 1,866,598
2015-09-04 $43.83 $44.55 $43.83 $44.31 $35.83 1,659,014
2015-09-03 $44.56 $45.01 $44.53 $44.70 $36.15 1,501,182
2015-09-02 $44.22 $44.49 $43.72 $44.49 $35.98 2,000,352

Paychex Inc (PAYX) News Headlines

2 major market themes that could make or break stocks after this week's rally

Wall Street largely stumbled on Friday but still managed to post strong weekly gains.

cnbc.com March 23, 2024
Recent Paychex Inc (PAYX) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.