PNC Financial Services Group (PNC) Exchange: NYSE

Data as of July 1, 2022

$157.77 ($0.40) 0.25%

PNC Financial Services Group - Daily Information
Click for more stock information on PNC Financial Services Group.
Daily Information Data
Date July 1, 2022
Open $154.03
Previous Close $157.77
High $159.46
Low $152.54
Adjusted Open $154.03
Previous Adjusted Close $157.77
Adjusted High $159.46
Adjusted Low $152.54

About PNC Financial Services Group (PNC)

The PNC Financial Services Group, Inc. (PNC) is a financial service company. The Company has businesses engaged in retail banking, corporate and institutional banking, asset management, and residential mortgage banking, providing its products and services nationally and others in its markets located in Pennsylvania, Ohio, New Jersey, Michigan, Illinois, Maryland, Indiana, Kentucky, Florida, Washington, D.C., Delaware, Virginia, Missouri, Wisconsin and Georgia. It also provides certain products and services internationally. As of December 31, 2011, its corporate legal structure consisted of one domestic subsidiary bank, including its subsidiaries, and approximately 141 active non-bank subsidiaries. On March 2, 2012, it acquired RBC Bank (USA). Effective October 26, 2012, PNC divested certain deposits and assets of the Smartstreet business unit, which was acquired by PNC as part of the RBC Bank (USA) acquisition, to Union Bank, N.A.

Historical Stock Data for PNC Financial Services Group (PNC)

Date Open High Low Close Adj.Close Volume
2022-06-30 $154.03 $159.46 $152.54 $157.77 $157.77 2,296,078
2022-06-29 $160.25 $160.25 $157.08 $157.37 $157.37 1,132,782
2022-06-28 $162.57 $164.95 $159.73 $159.75 $159.75 1,577,503
2022-06-27 $164.00 $164.45 $160.46 $161.45 $161.45 1,462,763
2022-06-24 $156.91 $162.95 $156.52 $162.84 $162.84 3,039,195
2022-06-23 $155.63 $156.47 $153.16 $155.80 $155.80 2,157,538
2022-06-22 $154.90 $158.04 $154.80 $156.61 $156.61 1,868,480
2022-06-21 $157.62 $158.70 $155.47 $156.49 $156.49 2,184,587
2022-06-17 $150.00 $155.46 $149.51 $154.09 $154.09 6,732,443
2022-06-16 $153.74 $153.93 $150.67 $151.48 $151.48 3,403,839
2022-06-15 $156.68 $159.02 $154.56 $156.51 $156.51 1,918,205
2022-06-14 $156.13 $159.41 $154.28 $155.66 $155.66 1,932,645
2022-06-13 $154.39 $158.68 $154.06 $155.53 $155.53 2,955,324
2022-06-10 $158.87 $161.70 $157.41 $158.33 $158.33 2,252,315
2022-06-09 $169.15 $169.49 $162.94 $163.00 $163.00 2,103,237
2022-06-08 $171.71 $171.71 $168.89 $169.90 $169.90 1,112,766
2022-06-07 $170.82 $173.35 $170.72 $173.20 $173.20 1,221,244
2022-06-06 $174.99 $176.33 $172.82 $173.08 $173.08 924,790
2022-06-03 $173.58 $175.25 $172.81 $173.30 $173.30 1,267,324
2022-06-02 $172.41 $175.56 $170.96 $175.51 $175.51 1,418,036
2022-06-01 $175.84 $176.00 $170.14 $172.44 $172.44 1,325,903
2022-05-31 $172.53 $176.47 $172.18 $175.41 $175.41 2,995,528
2022-05-27 $172.76 $175.06 $172.56 $175.05 $175.05 1,651,803
2022-05-26 $168.90 $174.35 $168.47 $172.95 $172.95 2,648,790
2022-05-25 $162.86 $169.16 $162.83 $167.63 $167.63 2,814,361
2022-05-24 $161.70 $163.82 $158.71 $163.26 $163.26 2,218,632
2022-05-23 $158.82 $163.62 $158.51 $162.17 $162.17 2,047,517
2022-05-20 $155.57 $157.16 $152.35 $155.98 $155.98 2,014,476
2022-05-19 $154.14 $156.10 $152.69 $154.75 $154.75 2,049,830
2022-05-18 $159.11 $159.53 $155.35 $155.93 $155.93 1,905,163
2022-05-17 $158.18 $161.23 $157.67 $160.43 $160.43 1,846,307
2022-05-16 $157.08 $157.75 $153.13 $155.27 $155.27 2,598,488
2022-05-13 $161.05 $161.45 $156.75 $157.44 $157.44 2,162,096
2022-05-12 $158.88 $160.52 $156.20 $159.30 $159.30 2,030,613
2022-05-11 $162.54 $166.55 $159.65 $159.83 $159.83 1,756,153
2022-05-10 $164.71 $166.23 $159.62 $161.84 $161.84 2,005,616
2022-05-09 $164.57 $165.62 $162.70 $163.67 $163.67 2,050,575
2022-05-06 $168.46 $168.83 $164.59 $166.62 $166.62 2,341,990
2022-05-05 $171.47 $171.79 $166.33 $168.87 $168.87 1,881,591
2022-05-04 $169.52 $174.28 $168.52 $173.72 $173.72 2,183,494
2022-05-03 $169.12 $171.60 $168.03 $169.66 $169.66 2,250,136
2022-05-02 $168.40 $169.10 $164.10 $167.54 $167.54 2,395,010
2022-04-29 $170.70 $172.15 $165.59 $166.10 $166.10 3,452,843
2022-04-28 $171.80 $171.95 $168.33 $171.08 $171.08 2,930,451
2022-04-27 $168.82 $171.74 $168.05 $170.43 $170.43 2,405,461
2022-04-26 $170.14 $172.54 $168.96 $169.46 $169.46 2,192,619
2022-04-25 $171.84 $172.77 $168.03 $172.50 $172.50 3,113,718
2022-04-22 $177.91 $178.33 $173.07 $173.25 $173.25 3,203,332
2022-04-21 $180.95 $183.11 $176.92 $177.58 $177.58 2,367,598
2022-04-20 $180.39 $183.19 $179.51 $179.64 $179.64 1,942,827
2022-04-19 $176.81 $178.62 $175.98 $178.05 $178.05 3,328,185
2022-04-18 $173.95 $177.31 $173.95 $175.75 $175.75 2,962,437
2022-04-14 $178.87 $180.72 $174.26 $175.00 $175.00 3,474,968
2022-04-13 $177.75 $180.15 $176.97 $178.44 $178.44 2,422,876
2022-04-12 $182.25 $184.03 $178.56 $179.75 $179.75 1,825,822
2022-04-11 $184.57 $188.59 $183.67 $183.98 $182.46 2,588,576
2022-04-08 $183.20 $185.16 $181.94 $184.70 $183.17 2,694,747
2022-04-07 $181.05 $182.55 $177.32 $181.38 $179.88 2,303,272
2022-04-06 $180.83 $182.47 $180.15 $180.96 $179.46 1,904,030
2022-04-05 $181.61 $185.23 $181.21 $182.39 $180.88 1,621,055
2022-04-04 $180.23 $184.66 $177.53 $182.81 $181.30 2,663,697
2022-04-01 $184.24 $185.89 $180.21 $181.14 $179.64 2,485,335
2022-03-31 $190.16 $191.78 $184.34 $184.45 $182.92 3,301,368
2022-03-30 $194.04 $194.39 $189.21 $190.73 $189.15 1,980,765
2022-03-29 $197.90 $198.98 $193.39 $194.06 $192.45 1,440,715
2022-03-28 $194.74 $195.10 $191.56 $194.71 $193.10 1,789,876
2022-03-25 $193.65 $197.40 $193.26 $196.47 $194.84 1,593,021
2022-03-24 $193.93 $194.66 $192.06 $193.25 $191.65 1,585,741
2022-03-23 $194.89 $197.20 $192.61 $192.67 $191.08 1,535,795
2022-03-22 $196.27 $199.43 $195.38 $197.37 $195.74 1,945,130
2022-03-21 $194.93 $195.43 $190.73 $193.01 $191.41 1,648,931
2022-03-18 $194.92 $195.00 $188.97 $192.97 $191.37 5,343,601
2022-03-17 $189.25 $193.09 $187.32 $193.07 $191.47 2,195,404
2022-03-16 $188.40 $192.84 $187.41 $192.39 $190.80 2,057,843
2022-03-15 $185.37 $186.27 $182.48 $185.24 $183.71 2,114,832
2022-03-14 $183.79 $186.52 $182.19 $183.36 $181.84 2,421,360
2022-03-11 $186.13 $188.26 $181.89 $182.15 $180.64 2,342,912
2022-03-10 $184.08 $185.55 $182.10 $184.96 $183.43 2,314,855
2022-03-09 $188.60 $190.15 $185.85 $186.75 $185.20 1,699,769
2022-03-08 $182.33 $187.00 $180.00 $181.60 $180.10 3,016,473
2022-03-07 $183.68 $184.61 $178.67 $178.70 $177.22 3,215,812
2022-03-04 $186.57 $187.54 $182.11 $184.87 $183.34 2,823,970
2022-03-03 $193.50 $195.32 $190.61 $191.59 $190.00 2,762,394
2022-03-02 $190.00 $195.11 $189.46 $193.70 $192.10 2,303,806
2022-03-01 $197.59 $198.40 $186.56 $187.19 $185.64 3,781,475
2022-02-28 $196.53 $199.58 $196.29 $199.25 $197.60 2,555,921
2022-02-25 $197.58 $203.66 $197.13 $202.67 $200.99 2,031,437
2022-02-24 $192.00 $196.09 $189.64 $195.61 $193.99 2,833,151
2022-02-23 $203.50 $205.70 $198.04 $199.01 $197.36 2,035,411
2022-02-22 $201.94 $205.74 $200.57 $203.08 $201.40 2,424,393
2022-02-18 $200.49 $203.92 $200.47 $201.17 $199.51 1,636,263
2022-02-17 $206.46 $206.99 $201.12 $201.30 $199.63 1,884,536
2022-02-16 $205.84 $209.91 $205.84 $208.59 $206.86 1,569,978
2022-02-15 $207.02 $208.22 $205.62 $207.19 $205.48 3,863,899
2022-02-14 $208.36 $208.94 $201.99 $204.57 $202.88 3,427,013
2022-02-11 $209.02 $212.75 $206.16 $207.36 $205.64 2,302,083
2022-02-10 $210.64 $214.50 $209.79 $210.63 $208.89 1,894,164
2022-02-09 $212.23 $212.68 $209.98 $210.76 $209.02 2,129,495
2022-02-08 $212.14 $213.18 $210.50 $211.36 $209.61 3,086,121
2022-02-07 $211.16 $211.93 $209.51 $209.70 $207.96 2,383,236
2022-02-04 $209.29 $212.15 $208.93 $210.35 $208.61 2,020,677
2022-02-03 $211.76 $212.57 $207.76 $208.01 $206.29 1,544,289
2022-02-02 $209.24 $211.42 $207.26 $210.87 $209.12 1,568,681
2022-02-01 $205.83 $209.98 $204.44 $209.74 $208.00 2,392,655
2022-01-31 $205.92 $207.58 $203.41 $205.99 $204.29 2,235,250
2022-01-28 $204.11 $208.41 $202.72 $208.22 $206.50 1,798,392
2022-01-27 $208.67 $210.42 $202.68 $204.96 $203.26 1,875,175
2022-01-26 $206.82 $208.92 $202.75 $206.01 $204.31 1,641,009
2022-01-25 $202.35 $206.28 $199.08 $204.20 $202.51 1,697,139
2022-01-24 $196.55 $204.86 $194.47 $204.11 $202.42 3,535,634
2022-01-21 $206.19 $206.41 $199.41 $200.96 $199.30 3,015,449
2022-01-20 $208.00 $211.72 $206.39 $206.90 $205.19 2,401,267
2022-01-19 $219.00 $219.00 $208.40 $208.52 $206.79 2,285,659
2022-01-18 $223.02 $224.08 $215.54 $216.88 $215.09 3,045,669
2022-01-14 $221.37 $224.57 $220.07 $222.20 $220.36 3,764,446
2022-01-13 $225.70 $228.14 $225.70 $226.45 $223.32 1,925,556
2022-01-12 $225.00 $226.52 $222.19 $224.93 $221.82 1,464,501
2022-01-11 $223.44 $224.53 $220.56 $223.84 $220.75 2,388,577
2022-01-10 $226.38 $226.39 $220.87 $222.45 $219.37 2,420,160
2022-01-07 $220.52 $224.52 $220.07 $223.73 $220.64 2,173,573
2022-01-06 $218.34 $220.69 $214.75 $220.57 $217.52 2,970,760
2022-01-05 $216.74 $218.36 $212.23 $212.39 $209.45 2,772,128
2022-01-04 $210.18 $218.84 $210.18 $215.89 $212.91 2,491,285
2022-01-03 $204.60 $208.52 $203.01 $208.22 $205.34 2,199,485
2021-12-31 $200.43 $201.90 $200.34 $200.52 $197.75 916,358
2021-12-30 $201.89 $203.17 $200.83 $201.00 $198.22 689,518
2021-12-29 $201.74 $202.42 $200.41 $201.24 $198.46 684,097
2021-12-28 $200.30 $202.68 $200.19 $201.17 $198.39 669,656
2021-12-27 $198.81 $201.32 $197.90 $201.07 $198.29 978,003
2021-12-23 $198.81 $200.77 $197.87 $197.93 $195.19 707,829
2021-12-22 $196.60 $197.84 $195.80 $197.12 $194.40 922,838
2021-12-21 $194.41 $198.70 $194.26 $196.87 $194.15 2,352,084
2021-12-20 $194.37 $194.39 $189.26 $192.55 $189.89 2,411,696
2021-12-17 $201.51 $201.58 $195.04 $197.24 $194.51 3,516,348
2021-12-16 $201.06 $204.89 $199.91 $201.79 $199.00 1,244,357
2021-12-15 $199.98 $200.39 $196.08 $198.08 $195.34 1,397,732
2021-12-14 $196.85 $201.27 $196.66 $198.81 $196.06 1,601,025
2021-12-13 $200.15 $200.19 $195.94 $196.21 $193.50 1,901,873
2021-12-10 $203.97 $204.84 $199.60 $201.56 $198.77 1,237,720
2021-12-09 $200.89 $202.67 $199.75 $200.73 $197.96 1,231,038
2021-12-08 $203.50 $204.37 $200.49 $202.09 $199.30 1,355,851
2021-12-07 $201.64 $204.44 $201.04 $203.30 $200.49 1,339,226
2021-12-06 $199.75 $202.75 $198.03 $199.96 $197.20 1,412,340
2021-12-03 $201.86 $202.15 $196.07 $197.73 $195.00 1,642,416
2021-12-02 $197.75 $203.31 $197.01 $201.85 $199.06 1,578,159
2021-12-01 $202.02 $202.38 $195.32 $195.45 $192.75 1,653,985
2021-11-30 $198.71 $200.26 $196.06 $197.00 $194.28 3,748,221
2021-11-29 $203.84 $204.16 $199.57 $200.88 $198.10 2,668,725
2021-11-26 $201.40 $201.87 $196.88 $200.10 $197.33 1,458,995
2021-11-24 $208.30 $210.24 $207.25 $208.63 $205.75 1,433,739
2021-11-23 $205.88 $209.22 $205.00 $209.09 $206.20 1,658,088
2021-11-22 $202.76 $206.50 $200.79 $204.15 $201.33 1,747,184
2021-11-19 $198.90 $199.79 $195.78 $199.36 $196.60 1,858,149
2021-11-18 $202.30 $204.08 $200.58 $200.91 $198.13 1,283,134
2021-11-17 $205.09 $205.39 $201.44 $202.46 $199.66 1,213,832
2021-11-16 $204.99 $206.52 $203.78 $205.53 $202.69 1,209,968
2021-11-15 $204.59 $205.22 $203.23 $204.82 $201.99 1,433,723
2021-11-12 $205.43 $205.63 $202.20 $203.61 $200.80 1,464,166
2021-11-11 $205.55 $206.82 $205.03 $205.60 $202.76 1,063,634
2021-11-10 $207.56 $208.26 $205.15 $205.41 $202.57 1,513,592
2021-11-09 $206.13 $207.97 $205.21 $207.04 $204.18 1,129,328
2021-11-08 $208.23 $209.15 $206.63 $208.17 $205.29 943,083
2021-11-05 $209.52 $211.15 $205.72 $207.10 $204.24 1,157,741
2021-11-04 $211.86 $211.86 $206.00 $207.71 $204.84 1,440,798
2021-11-03 $209.18 $213.58 $208.73 $212.70 $209.76 1,439,342
2021-11-02 $209.89 $210.55 $208.90 $210.10 $207.20 1,623,394
2021-11-01 $212.97 $213.51 $209.75 $210.64 $207.73 1,237,572
2021-10-29 $213.96 $214.50 $210.41 $211.03 $208.11 1,776,654
2021-10-28 $213.98 $214.99 $212.33 $213.05 $210.10 1,440,263
2021-10-27 $215.04 $216.49 $212.77 $212.91 $209.97 1,512,568
2021-10-26 $216.71 $217.22 $215.37 $216.07 $213.08 1,281,397
2021-10-25 $216.92 $217.00 $215.51 $216.56 $213.57 2,124,065
2021-10-22 $213.86 $217.60 $213.86 $216.08 $213.09 1,890,852
2021-10-21 $212.72 $213.50 $210.59 $212.73 $209.79 1,490,390
2021-10-20 $206.82 $213.01 $205.55 $212.80 $209.86 2,352,366
2021-10-19 $201.90 $206.87 $201.26 $206.83 $203.97 1,955,402
2021-10-18 $197.68 $200.89 $197.62 $200.84 $198.06 2,134,418
2021-10-15 $195.62 $202.20 $195.38 $199.13 $196.38 3,557,643
2021-10-14 $202.98 $203.22 $200.26 $202.50 $199.70 1,875,935
2021-10-13 $202.64 $202.89 $198.25 $201.76 $197.75 1,353,812
2021-10-12 $200.39 $203.90 $200.02 $203.30 $199.26 1,864,681
2021-10-11 $203.69 $204.93 $200.93 $201.05 $197.05 1,420,108
2021-10-08 $201.55 $203.87 $200.71 $202.76 $198.73 1,021,451
2021-10-07 $202.78 $203.63 $201.18 $201.80 $197.79 1,570,601
2021-10-06 $199.52 $201.00 $196.80 $200.82 $196.83 1,428,491
2021-10-05 $199.47 $202.16 $198.16 $200.49 $196.51 1,924,948
2021-10-04 $197.81 $200.98 $196.43 $198.09 $194.15 1,334,928
2021-10-01 $194.53 $199.96 $193.94 $198.31 $194.37 1,501,441
2021-09-30 $198.89 $198.91 $195.45 $195.64 $191.75 1,455,308
2021-09-29 $198.53 $199.05 $196.90 $197.44 $193.52 1,955,411
2021-09-28 $200.66 $202.18 $197.06 $197.72 $193.79 1,973,859
2021-09-27 $197.63 $200.46 $197.25 $200.20 $196.22 1,696,895
2021-09-24 $193.61 $196.25 $193.51 $194.50 $190.63 1,195,424
2021-09-23 $189.44 $195.00 $189.44 $193.61 $189.76 1,312,156
2021-09-22 $185.95 $188.98 $185.90 $187.67 $183.94 1,309,212
2021-09-21 $185.60 $186.83 $183.95 $183.97 $180.31 1,242,657
2021-09-20 $183.73 $185.04 $181.68 $184.67 $181.00 2,406,405
2021-09-17 $189.90 $191.37 $188.31 $188.92 $185.17 2,850,365
2021-09-16 $191.61 $192.86 $189.14 $189.90 $186.13 985,354
2021-09-15 $187.43 $191.32 $187.43 $190.18 $186.40 1,613,376
2021-09-14 $195.02 $196.06 $186.02 $188.35 $184.61 3,781,979
2021-09-13 $193.84 $195.72 $192.66 $194.46 $190.60 1,295,033
2021-09-10 $193.85 $193.85 $191.33 $191.66 $187.85 1,358,328
2021-09-09 $191.47 $194.54 $191.18 $192.28 $188.46 1,577,790
2021-09-08 $191.53 $192.24 $190.42 $191.72 $187.91 1,822,620
2021-09-07 $192.40 $194.73 $191.92 $192.21 $188.39 2,196,797
2021-09-03 $191.77 $192.85 $190.63 $191.52 $187.71 1,529,201
2021-09-02 $189.44 $192.49 $189.22 $191.71 $187.90 1,719,815
2021-09-01 $191.75 $191.75 $188.18 $189.48 $185.71 1,792,470
2021-08-31 $191.00 $192.34 $189.66 $191.10 $187.30 2,229,889
2021-08-30 $195.00 $195.00 $190.10 $190.61 $186.82 1,714,833
2021-08-27 $191.50 $194.74 $191.12 $194.51 $190.64 1,337,160
2021-08-26 $193.12 $193.90 $190.63 $191.00 $187.20 1,002,003
2021-08-25 $189.43 $193.43 $188.45 $192.13 $188.31 1,637,189
2021-08-24 $187.14 $189.19 $187.11 $188.48 $184.73 1,401,484
2021-08-23 $187.00 $188.65 $186.83 $187.27 $183.55 1,148,013
2021-08-20 $184.14 $186.51 $183.58 $185.82 $182.13 1,399,966
2021-08-19 $183.65 $186.08 $183.04 $184.34 $180.68 1,412,330
2021-08-18 $186.36 $189.24 $185.41 $185.56 $181.87 966,993
2021-08-17 $188.21 $189.62 $184.94 $187.75 $184.02 1,096,453
2021-08-16 $188.96 $189.79 $186.43 $189.65 $185.88 1,484,521
2021-08-13 $193.82 $194.35 $189.84 $190.38 $186.60 1,532,507
2021-08-12 $193.93 $195.33 $192.96 $193.40 $189.56 1,580,897
2021-08-11 $192.50 $193.95 $190.26 $193.90 $190.05 3,874,435
2021-08-10 $188.85 $193.75 $188.85 $191.70 $187.89 1,618,853
2021-08-09 $189.59 $191.78 $188.20 $190.01 $186.23 986,946
2021-08-06 $189.35 $192.03 $188.97 $190.27 $186.49 1,247,958
2021-08-05 $186.95 $188.19 $185.75 $186.68 $182.97 1,082,716
2021-08-04 $184.04 $187.21 $183.50 $185.02 $181.34 1,008,620
2021-08-03 $183.51 $187.32 $180.43 $186.34 $182.64 1,552,782
2021-08-02 $183.53 $186.70 $181.31 $181.78 $178.17 1,025,864
2021-07-30 $184.49 $186.40 $181.71 $182.41 $178.78 1,020,421
2021-07-29 $185.67 $186.14 $183.48 $185.16 $181.48 824,368
2021-07-28 $185.00 $185.56 $182.29 $183.76 $180.11 814,541
2021-07-27 $182.09 $185.00 $180.87 $184.27 $180.61 893,169
2021-07-26 $183.65 $185.51 $183.00 $184.52 $180.85 873,806
2021-07-23 $183.10 $185.19 $181.98 $183.02 $179.38 1,019,493
2021-07-22 $184.50 $184.96 $180.67 $181.72 $178.11 1,931,291
2021-07-21 $183.67 $186.25 $183.54 $184.87 $181.20 1,440,729
2021-07-20 $177.86 $183.47 $177.21 $181.60 $177.99 1,722,566
2021-07-19 $179.20 $180.94 $176.43 $177.80 $174.27 1,653,320
2021-07-16 $190.13 $190.37 $182.81 $183.43 $179.78 1,445,273
2021-07-15 $186.46 $191.78 $185.76 $189.50 $185.73 2,042,938
2021-07-14 $186.40 $191.45 $185.49 $188.34 $183.39 2,564,862
2021-07-13 $190.67 $191.27 $187.98 $189.28 $184.30 1,551,494
2021-07-12 $187.68 $192.35 $185.87 $191.91 $186.86 1,778,880
2021-07-09 $186.75 $190.02 $185.97 $189.67 $184.68 1,743,984
2021-07-08 $183.61 $184.88 $181.68 $183.23 $178.41 2,886,984
2021-07-07 $186.00 $188.42 $185.54 $186.58 $181.67 1,108,865
2021-07-06 $190.82 $192.44 $185.67 $187.96 $183.02 2,147,071
2021-07-02 $193.47 $193.55 $191.06 $192.79 $187.72 1,599,243
2021-07-01 $191.47 $192.44 $190.39 $191.74 $186.70 1,045,442
2021-06-30 $189.58 $191.41 $189.56 $190.76 $185.74 1,291,410
2021-06-29 $192.98 $194.49 $189.47 $190.47 $185.46 1,689,701
2021-06-28 $192.41 $192.41 $189.91 $191.60 $186.56 1,682,006
2021-06-25 $190.03 $193.66 $188.90 $193.36 $188.28 1,814,705
2021-06-24 $186.50 $189.67 $185.04 $189.18 $184.21 1,690,892
2021-06-23 $184.50 $186.39 $184.10 $185.13 $180.26 1,017,251
2021-06-22 $183.63 $185.14 $181.67 $183.91 $179.07 1,415,321
2021-06-21 $180.44 $184.35 $179.74 $184.15 $179.31 1,386,325
2021-06-18 $180.64 $180.64 $177.69 $178.33 $173.64 3,944,199
2021-06-17 $192.04 $192.04 $181.73 $182.45 $177.65 2,544,206
2021-06-16 $188.36 $191.54 $186.13 $190.11 $185.11 1,678,830
2021-06-15 $187.20 $190.07 $186.76 $189.27 $184.29 1,594,461
2021-06-14 $188.92 $189.07 $185.89 $187.11 $182.19 1,718,582
2021-06-11 $189.28 $190.50 $187.79 $189.20 $184.22 1,317,263
2021-06-10 $193.48 $193.60 $188.67 $188.75 $183.79 1,236,117
2021-06-09 $192.59 $193.06 $190.61 $190.79 $185.77 1,309,519
2021-06-08 $191.30 $194.30 $189.55 $194.10 $189.00 1,524,109
2021-06-07 $194.77 $194.77 $192.70 $193.11 $188.03 907,893
2021-06-04 $195.81 $196.23 $193.31 $194.00 $188.90 1,403,905
2021-06-03 $195.20 $198.38 $194.04 $195.88 $190.73 1,329,470
2021-06-02 $196.69 $196.87 $193.89 $195.42 $190.28 1,102,596
2021-06-01 $197.77 $197.82 $194.61 $195.82 $190.67 1,494,363
2021-05-28 $194.32 $195.20 $192.11 $194.68 $189.56 857,053
2021-05-27 $194.69 $195.50 $192.54 $194.12 $189.02 2,515,395
2021-05-26 $193.24 $194.00 $190.45 $191.90 $186.85 1,687,633
2021-05-25 $194.74 $196.10 $191.45 $191.70 $186.66 1,741,518
2021-05-24 $194.44 $194.86 $192.89 $193.99 $188.89 901,291
2021-05-21 $192.58 $194.30 $191.31 $193.48 $188.39 1,356,489
2021-05-20 $192.99 $193.30 $189.87 $191.05 $186.03 1,325,714
2021-05-19 $191.97 $193.00 $188.68 $192.89 $187.82 2,594,298
2021-05-18 $199.68 $200.15 $193.77 $193.91 $188.81 2,022,241
2021-05-17 $198.24 $199.94 $197.41 $199.03 $193.80 1,240,461
2021-05-14 $196.43 $199.91 $196.25 $199.38 $194.14 1,070,994
2021-05-13 $189.80 $197.51 $189.71 $196.01 $190.86 1,302,395
2021-05-12 $196.81 $197.31 $189.64 $190.41 $185.40 2,321,022
2021-05-11 $197.78 $200.47 $193.22 $194.04 $188.94 2,822,325
2021-05-10 $203.01 $203.88 $198.43 $198.56 $193.34 2,007,787
2021-05-07 $194.27 $199.19 $193.94 $198.91 $193.68 1,193,991
2021-05-06 $196.37 $198.28 $193.13 $198.18 $192.97 1,642,733
2021-05-05 $193.66 $196.50 $191.44 $194.61 $189.49 1,861,400
2021-05-04 $186.96 $193.66 $186.08 $193.32 $188.24 2,734,464
2021-05-03 $188.67 $189.26 $186.72 $188.12 $183.17 1,248,743
2021-04-30 $187.94 $189.12 $186.75 $186.95 $182.03 1,347,126
2021-04-29 $187.49 $189.43 $187.09 $189.17 $184.20 1,322,947
2021-04-28 $184.02 $186.13 $183.95 $185.26 $180.39 1,612,683
2021-04-27 $179.50 $183.83 $179.50 $183.58 $178.75 1,831,513
2021-04-26 $179.27 $181.74 $179.00 $180.24 $175.50 1,620,614
2021-04-23 $174.31 $179.14 $173.53 $178.04 $173.36 2,031,277
2021-04-22 $175.03 $175.60 $173.09 $173.84 $169.27 2,151,438
2021-04-21 $171.03 $175.24 $170.14 $175.13 $170.52 1,590,376
2021-04-20 $175.62 $176.20 $170.96 $171.73 $167.21 2,267,985
2021-04-19 $179.35 $180.78 $176.94 $177.72 $173.05 1,515,019
2021-04-16 $177.51 $180.25 $176.62 $178.86 $174.16 2,503,424
2021-04-15 $178.38 $178.54 $172.12 $174.79 $170.19 3,215,452
2021-04-14 $177.01 $180.74 $176.71 $179.34 $173.48 1,936,333
2021-04-13 $179.71 $179.80 $177.11 $177.62 $171.82 1,427,747
2021-04-12 $180.63 $181.40 $179.77 $180.81 $174.90 1,326,127
2021-04-09 $179.76 $180.36 $178.30 $180.21 $174.32 1,302,260
2021-04-08 $177.33 $178.52 $174.50 $178.11 $172.29 1,195,617
2021-04-07 $178.30 $179.65 $176.61 $178.25 $172.43 1,951,375
2021-04-06 $177.66 $178.83 $175.96 $177.40 $171.61 1,833,750
2021-04-05 $179.53 $180.36 $177.84 $178.76 $172.92 1,867,096
2021-04-01 $174.45 $177.49 $174.38 $177.41 $171.62 1,501,824
2021-03-31 $177.49 $177.85 $174.64 $175.41 $169.68 1,970,135
2021-03-30 $176.00 $179.07 $175.78 $177.62 $171.82 1,556,562
2021-03-29 $176.82 $177.66 $173.20 $174.49 $168.79 1,935,275
2021-03-26 $179.23 $180.31 $177.10 $179.68 $173.81 2,130,157
2021-03-25 $170.64 $177.23 $169.61 $177.00 $171.22 1,999,785
2021-03-24 $171.36 $173.14 $170.24 $170.25 $164.69 1,476,013
2021-03-23 $169.69 $172.30 $168.44 $169.40 $163.87 1,341,936
2021-03-22 $172.71 $173.56 $169.59 $171.22 $165.63 1,971,618
2021-03-19 $176.61 $178.06 $174.17 $175.79 $170.05 6,435,647
2021-03-18 $180.87 $184.33 $178.99 $179.86 $173.99 1,995,341
2021-03-17 $179.25 $180.96 $176.62 $178.43 $172.60 1,460,312
2021-03-16 $176.60 $176.90 $173.74 $176.58 $170.81 1,632,368
2021-03-15 $180.79 $181.06 $176.60 $178.53 $172.70 1,851,092
2021-03-12 $179.95 $181.53 $178.93 $181.41 $175.48 1,964,880
2021-03-11 $176.37 $178.32 $175.04 $176.93 $171.15 1,298,731
2021-03-10 $173.54 $178.38 $173.15 $177.78 $171.97 1,549,343
2021-03-09 $175.26 $176.98 $172.04 $173.63 $167.96 2,345,763
2021-03-08 $177.74 $181.35 $177.08 $178.82 $172.98 2,029,322
2021-03-05 $175.40 $176.90 $169.64 $176.46 $170.70 2,086,529
2021-03-04 $173.14 $174.87 $169.08 $172.58 $166.94 2,060,853
2021-03-03 $174.54 $176.87 $173.00 $173.35 $167.69 2,099,178
2021-03-02 $173.22 $177.81 $171.85 $173.09 $167.44 1,806,863
2021-03-01 $171.37 $174.48 $169.71 $173.07 $167.42 2,143,882
2021-02-26 $172.13 $172.62 $168.28 $168.36 $162.86 2,703,154
2021-02-25 $180.30 $180.85 $173.20 $173.26 $167.60 1,760,583
2021-02-24 $173.67 $179.36 $173.67 $178.48 $172.65 2,008,284
2021-02-23 $173.52 $174.01 $170.16 $173.22 $167.56 2,449,459
2021-02-22 $169.98 $172.01 $169.60 $170.52 $164.95 1,846,034
2021-02-19 $167.32 $171.22 $167.07 $170.41 $164.84 1,380,597
2021-02-18 $166.21 $167.45 $164.46 $166.91 $161.46 1,270,213
2021-02-17 $169.36 $170.12 $166.68 $167.55 $162.08 2,220,196
2021-02-16 $163.52 $171.00 $162.75 $169.91 $164.36 2,947,673
2021-02-12 $159.59 $162.50 $159.33 $162.27 $156.97 1,230,833
2021-02-11 $159.82 $161.30 $157.71 $159.31 $154.11 1,387,505
2021-02-10 $159.43 $160.98 $157.91 $160.11 $154.88 1,555,871
2021-02-09 $157.98 $158.66 $156.62 $158.14 $152.97 1,544,109
2021-02-08 $156.81 $158.83 $156.69 $158.79 $153.60 1,310,660
2021-02-05 $158.02 $158.50 $155.88 $156.94 $151.81 1,260,306
2021-02-04 $153.39 $156.76 $153.33 $156.68 $151.56 1,569,607
2021-02-03 $149.95 $152.50 $149.90 $152.20 $147.23 1,784,208
2021-02-02 $147.83 $152.90 $147.56 $150.40 $145.49 1,768,148
2021-02-01 $144.74 $146.30 $143.69 $145.86 $141.10 1,482,144
2021-01-29 $147.67 $147.77 $142.98 $143.52 $138.83 2,686,765
2021-01-28 $146.76 $148.78 $145.48 $147.79 $142.96 1,515,868
2021-01-27 $145.83 $145.83 $141.60 $144.44 $139.72 2,958,692
2021-01-26 $151.37 $151.70 $147.82 $148.06 $143.22 1,775,485
2021-01-25 $150.36 $151.10 $146.87 $150.47 $145.56 2,043,883
2021-01-22 $151.47 $153.06 $151.33 $152.57 $147.59 1,835,419
2021-01-21 $156.29 $156.29 $152.99 $153.69 $148.67 2,285,974
2021-01-20 $156.00 $156.43 $154.66 $156.26 $151.16 1,635,918
2021-01-19 $155.76 $156.52 $154.21 $156.00 $150.90 2,560,881
2021-01-15 $157.18 $158.74 $154.37 $154.78 $149.72 3,289,196
2021-01-14 $160.11 $162.07 $159.55 $161.50 $155.07 2,036,931
2021-01-13 $160.06 $161.50 $158.28 $159.10 $152.77 1,986,860
2021-01-12 $161.00 $162.65 $159.58 $161.73 $155.29 2,024,322
2021-01-11 $157.20 $159.96 $155.46 $159.38 $153.04 1,978,697
2021-01-08 $158.48 $159.22 $156.10 $158.19 $151.89 1,842,260
2021-01-07 $159.11 $162.74 $158.95 $159.00 $152.67 2,520,754
2021-01-06 $152.31 $158.25 $152.15 $156.51 $150.28 3,066,996
2021-01-05 $149.20 $150.57 $147.29 $148.36 $142.46 2,907,575
2021-01-04 $149.68 $149.76 $146.05 $149.15 $143.21 2,229,508
2020-12-31 $146.75 $149.31 $145.83 $149.00 $143.07 1,353,944
2020-12-30 $145.47 $147.34 $145.08 $146.89 $141.04 1,002,621
2020-12-29 $146.59 $146.67 $144.64 $144.87 $139.10 1,015,569
2020-12-28 $147.02 $148.38 $145.85 $146.54 $140.71 1,686,157
2020-12-24 $146.43 $146.69 $144.67 $146.15 $140.33 518,813
2020-12-23 $144.79 $147.67 $144.16 $146.70 $140.86 1,317,136
2020-12-22 $144.91 $145.18 $142.50 $143.73 $138.01 2,197,352
2020-12-21 $146.05 $147.23 $142.66 $144.60 $138.85 2,646,529
2020-12-18 $144.98 $145.49 $143.23 $144.91 $139.14 4,523,560
2020-12-17 $144.97 $145.69 $143.58 $145.02 $139.25 1,565,821
2020-12-16 $143.85 $145.48 $142.88 $145.25 $139.47 1,767,705
2020-12-15 $142.64 $143.65 $141.07 $143.15 $137.45 2,206,493
2020-12-14 $145.37 $145.42 $141.03 $141.79 $136.15 2,210,876
2020-12-11 $142.94 $143.76 $139.30 $143.66 $137.94 1,541,057
2020-12-10 $142.50 $144.15 $141.67 $143.99 $138.26 1,635,923
2020-12-09 $142.66 $143.82 $141.49 $143.28 $137.58 2,054,039
2020-12-08 $140.06 $142.43 $139.80 $141.43 $135.80 1,364,850
2020-12-07 $141.44 $141.95 $139.52 $141.81 $136.17 1,634,310
2020-12-04 $142.80 $143.50 $141.43 $142.53 $136.86 1,526,333
2020-12-03 $140.72 $142.13 $139.84 $141.25 $135.63 2,609,943
2020-12-02 $139.90 $141.69 $139.64 $141.38 $135.75 1,849,423
2020-12-01 $140.24 $141.40 $139.89 $140.72 $135.12 3,129,330
2020-11-30 $138.28 $139.54 $137.77 $138.07 $132.58 4,297,660
2020-11-27 $140.60 $140.69 $138.75 $139.79 $134.23 1,178,239
2020-11-25 $139.10 $141.82 $137.48 $140.65 $135.05 3,066,744
2020-11-24 $136.64 $140.24 $136.15 $140.11 $134.53 2,925,403
2020-11-23 $132.22 $134.16 $130.66 $133.65 $128.33 2,151,646
2020-11-20 $128.81 $130.32 $127.75 $128.90 $123.77 2,247,054
2020-11-19 $128.06 $130.36 $126.25 $130.30 $125.11 2,205,654
2020-11-18 $127.52 $131.31 $126.57 $129.30 $124.15 3,782,353
2020-11-17 $124.92 $127.07 $123.27 $126.89 $121.84 3,668,146
2020-11-16 $125.77 $127.02 $124.50 $126.29 $121.26 5,430,962
2020-11-13 $122.00 $123.78 $121.50 $122.78 $117.89 1,560,944
2020-11-12 $123.31 $123.31 $118.79 $121.00 $116.18 2,269,947
2020-11-11 $127.40 $127.40 $123.02 $125.44 $120.45 3,130,670
2020-11-10 $129.00 $129.00 $126.00 $126.74 $121.70 3,765,841
2020-11-09 $125.56 $129.56 $125.05 $127.98 $122.89 3,978,731
2020-11-06 $117.84 $117.84 $114.14 $114.68 $110.12 1,682,257
2020-11-05 $113.13 $117.60 $113.10 $117.17 $112.51 2,069,346
2020-11-04 $116.20 $116.49 $112.20 $112.86 $108.37 2,136,108
2020-11-03 $117.29 $120.08 $116.86 $119.39 $114.64 3,057,524
2020-11-02 $113.49 $116.14 $112.19 $114.45 $109.90 3,411,610
2020-10-30 $109.46 $112.01 $108.59 $111.88 $107.43 2,261,486
2020-10-29 $108.19 $110.66 $106.85 $109.82 $105.45 1,813,073
2020-10-28 $107.71 $110.07 $107.64 $108.72 $104.39 3,221,725
2020-10-27 $111.06 $111.08 $108.98 $109.19 $104.84 1,793,892
2020-10-26 $113.36 $113.40 $110.08 $111.63 $107.19 1,739,901
2020-10-23 $116.22 $116.52 $113.60 $114.81 $110.24 1,435,683
2020-10-22 $110.87 $115.39 $110.62 $115.32 $110.73 1,824,957
2020-10-21 $112.02 $112.73 $110.46 $110.64 $106.24 1,281,695
2020-10-20 $110.98 $113.85 $110.98 $112.06 $107.60 1,826,005
2020-10-19 $111.91 $112.23 $109.76 $109.99 $105.61 1,949,965
2020-10-16 $109.58 $111.51 $108.89 $111.48 $107.04 1,982,618
2020-10-15 $108.34 $109.56 $107.55 $109.56 $105.20 2,504,502
2020-10-14 $112.18 $114.39 $109.54 $109.83 $104.36 2,678,057
2020-10-13 $115.86 $116.23 $111.90 $112.51 $106.91 2,314,778
2020-10-12 $115.51 $116.83 $115.22 $116.28 $110.49 1,517,432
2020-10-09 $117.11 $117.22 $114.84 $115.48 $109.73 1,963,679
2020-10-08 $115.80 $117.03 $115.10 $116.54 $110.74 2,514,133
2020-10-07 $114.34 $117.04 $114.25 $115.18 $109.45 2,387,182
2020-10-06 $115.99 $117.16 $112.59 $113.17 $107.54 1,943,256
2020-10-05 $113.47 $114.97 $112.50 $114.80 $109.09 1,852,083
2020-10-02 $108.09 $113.00 $107.79 $112.16 $106.58 2,125,278
2020-10-01 $110.05 $110.90 $108.37 $109.43 $103.98 1,596,518
2020-09-30 $107.55 $110.28 $107.36 $109.91 $104.44 2,501,492
2020-09-29 $107.50 $107.76 $105.16 $106.93 $101.61 1,625,334
2020-09-28 $106.82 $109.15 $106.55 $108.13 $102.75 1,543,044
2020-09-25 $102.26 $105.05 $102.01 $104.90 $99.68 1,381,304
2020-09-24 $103.43 $105.39 $101.58 $103.45 $98.30 1,895,767
2020-09-23 $105.73 $107.34 $102.42 $102.48 $97.38 2,012,975
2020-09-22 $108.18 $108.84 $104.17 $105.36 $100.12 2,879,617
2020-09-21 $108.92 $110.57 $107.48 $108.84 $103.42 2,097,751
2020-09-18 $110.99 $112.40 $110.67 $111.76 $106.20 2,233,292
2020-09-17 $111.58 $113.59 $111.00 $111.88 $106.31 1,767,399
2020-09-16 $111.15 $115.13 $110.74 $113.64 $107.98 2,254,118
2020-09-15 $113.70 $114.43 $110.70 $111.29 $105.75 1,998,406
2020-09-14 $111.50 $115.08 $111.23 $114.18 $108.50 1,504,321
2020-09-11 $109.08 $111.26 $108.35 $110.75 $105.24 1,632,018
2020-09-10 $110.61 $111.59 $108.19 $108.22 $102.83 2,031,367
2020-09-09 $111.28 $111.28 $109.77 $109.91 $104.44 1,074,888
2020-09-08 $111.61 $112.11 $108.84 $110.30 $104.81 2,045,332
2020-09-04 $113.97 $115.56 $111.34 $113.10 $107.47 1,466,775
2020-09-03 $113.76 $116.67 $110.94 $111.67 $106.11 1,869,810
2020-09-02 $111.00 $113.00 $110.62 $112.40 $106.81 1,625,089
2020-09-01 $109.81 $112.39 $109.54 $111.60 $106.05 1,705,794
2020-08-31 $112.04 $112.26 $111.10 $111.20 $105.67 2,158,632
2020-08-28 $113.20 $113.20 $111.41 $112.35 $106.76 1,311,909
2020-08-27 $110.04 $113.48 $109.55 $112.50 $106.90 1,857,218
2020-08-26 $110.51 $111.32 $109.52 $110.31 $104.82 2,058,248
2020-08-25 $111.45 $112.00 $109.57 $110.77 $105.26 2,044,232
2020-08-24 $106.89 $109.88 $106.50 $109.80 $104.34 1,704,683
2020-08-21 $105.80 $106.99 $105.50 $106.45 $101.15 2,208,336
2020-08-20 $105.08 $106.43 $104.41 $106.08 $100.80 2,003,970
2020-08-19 $106.87 $108.75 $106.17 $106.39 $101.10 1,989,178
2020-08-18 $109.94 $110.33 $106.81 $107.08 $101.75 2,431,407
2020-08-17 $110.40 $111.05 $109.54 $110.33 $104.84 2,441,231
2020-08-14 $109.80 $112.49 $109.50 $111.75 $106.19 1,831,323
2020-08-13 $110.46 $111.79 $109.83 $111.01 $105.49 1,271,012
2020-08-12 $114.73 $114.85 $110.40 $112.00 $106.43 2,005,578
2020-08-11 $112.74 $115.29 $111.93 $112.47 $106.87 2,910,879
2020-08-10 $110.15 $111.61 $109.38 $109.66 $104.20 2,066,986
2020-08-07 $105.83 $110.03 $105.81 $109.70 $104.24 2,798,178
2020-08-06 $105.79 $107.38 $105.65 $107.03 $101.70 1,632,845
2020-08-05 $106.19 $106.78 $105.36 $106.56 $101.26 2,293,394
2020-08-04 $106.14 $106.14 $104.83 $105.29 $100.05 1,645,437
2020-08-03 $106.54 $107.60 $105.30 $105.93 $100.66 1,913,248
2020-07-31 $105.71 $106.78 $104.06 $106.67 $101.36 2,082,383
2020-07-30 $106.45 $106.62 $104.34 $106.27 $100.98 1,737,076
2020-07-29 $104.32 $109.30 $104.05 $108.95 $103.53 2,605,115
2020-07-28 $104.41 $105.63 $104.41 $104.83 $99.61 1,335,831
2020-07-27 $105.75 $105.75 $103.84 $104.92 $99.70 1,884,332
2020-07-24 $108.07 $108.87 $106.73 $106.84 $101.52 1,991,331
2020-07-23 $106.01 $108.28 $105.85 $107.34 $102.00 2,062,464
2020-07-22 $106.64 $107.79 $106.05 $106.63 $101.32 2,529,894
2020-07-21 $103.69 $108.28 $103.69 $107.70 $102.34 3,502,409
2020-07-20 $102.00 $103.63 $101.55 $102.94 $97.82 2,400,917
2020-07-17 $104.29 $105.13 $102.99 $103.02 $97.89 2,953,346
2020-07-16 $101.85 $106.67 $101.34 $104.99 $99.76 4,029,173
2020-07-15 $103.87 $105.33 $101.70 $104.07 $97.82 3,988,047
2020-07-14 $102.66 $103.36 $100.40 $101.26 $95.18 3,440,222
2020-07-13 $102.50 $104.26 $101.52 $102.68 $96.51 3,573,144
2020-07-10 $98.62 $102.01 $98.62 $101.60 $95.50 2,924,490
2020-07-09 $99.47 $99.99 $97.09 $98.85 $92.91 3,431,028
2020-07-08 $99.57 $100.85 $98.26 $100.14 $94.13 2,910,360
2020-07-07 $102.23 $102.62 $99.21 $99.71 $93.72 2,515,640
2020-07-06 $104.25 $105.70 $102.67 $103.35 $97.14 2,319,721
2020-07-02 $105.35 $106.29 $101.81 $102.15 $96.01 3,085,927
2020-07-01 $105.77 $105.79 $102.49 $102.83 $96.65 2,121,931
2020-06-30 $101.99 $106.04 $101.85 $105.21 $98.89 3,350,898
2020-06-29 $102.39 $103.62 $101.55 $102.83 $96.65 2,907,742
2020-06-26 $104.15 $104.62 $100.11 $100.93 $94.87 4,042,836
2020-06-25 $102.98 $106.91 $102.57 $106.45 $100.06 2,237,071
2020-06-24 $106.49 $106.49 $102.27 $103.38 $97.17 3,970,247
2020-06-23 $110.66 $111.83 $107.69 $107.73 $101.26 2,059,855
2020-06-22 $107.43 $109.98 $106.14 $108.56 $102.04 2,178,076
2020-06-19 $112.34 $113.12 $107.12 $108.23 $101.73 6,735,038
2020-06-18 $110.84 $113.52 $109.98 $110.73 $104.08 2,320,083
2020-06-17 $114.93 $115.38 $111.45 $111.80 $105.08 1,810,824
2020-06-16 $117.61 $117.71 $112.36 $114.94 $108.04 2,629,079
2020-06-15 $106.39 $113.32 $105.94 $112.97 $106.18 2,606,607
2020-06-12 $113.01 $113.21 $107.76 $110.76 $104.11 3,730,897
2020-06-11 $112.17 $114.23 $107.29 $107.51 $101.05 4,162,368
2020-06-10 $125.07 $125.69 $118.60 $118.93 $111.79 3,618,957
2020-06-09 $126.19 $127.76 $124.63 $126.19 $118.61 3,452,064
2020-06-08 $130.65 $132.37 $129.76 $131.13 $123.25 4,019,615
2020-06-05 $130.99 $132.58 $126.03 $128.03 $120.34 4,803,896
2020-06-04 $119.58 $123.26 $118.07 $122.72 $115.35 3,553,104
2020-06-03 $119.16 $121.48 $118.38 $119.71 $112.52 4,600,951
2020-06-02 $116.21 $116.50 $113.43 $114.86 $107.96 3,016,553
2020-06-01 $114.79 $116.00 $113.61 $114.67 $107.78 1,837,329
2020-05-29 $113.54 $116.14 $113.27 $114.04 $107.19 3,666,611
2020-05-28 $117.60 $117.65 $114.31 $115.80 $108.84 2,998,491
2020-05-27 $118.00 $118.00 $112.30 $116.60 $109.60 4,414,696
2020-05-26 $109.40 $111.65 $108.93 $109.56 $102.98 4,166,724
2020-05-22 $103.54 $104.86 $102.59 $104.61 $98.33 3,242,167
2020-05-21 $102.97 $105.47 $102.67 $103.19 $96.99 2,462,666
2020-05-20 $102.99 $105.43 $102.71 $104.40 $98.13 2,671,881
2020-05-19 $103.45 $104.50 $101.00 $101.13 $95.06 3,237,176
2020-05-18 $101.00 $104.84 $100.11 $104.06 $97.81 3,579,123
2020-05-15 $96.98 $98.91 $95.89 $97.25 $91.41 2,647,010
2020-05-14 $94.48 $99.00 $93.27 $97.84 $91.96 5,231,017
2020-05-13 $99.50 $99.66 $94.83 $96.79 $90.98 6,206,052
2020-05-12 $102.29 $103.15 $98.45 $100.00 $93.99 9,921,251
2020-05-11 $103.00 $103.00 $100.70 $102.12 $95.99 2,520,230
2020-05-08 $104.17 $105.48 $103.11 $105.03 $98.72 1,330,880
2020-05-07 $99.96 $104.40 $99.96 $101.29 $95.21 1,703,833
2020-05-06 $101.00 $101.35 $98.19 $98.50 $92.58 2,455,861
2020-05-05 $103.57 $104.17 $99.59 $99.77 $93.78 1,275,244
2020-05-04 $100.00 $101.93 $98.68 $101.61 $95.51 2,175,920
2020-05-01 $103.41 $105.96 $101.73 $102.97 $96.79 2,350,608
2020-04-30 $107.67 $108.47 $105.17 $106.67 $100.26 2,111,028
2020-04-29 $110.65 $112.90 $108.63 $110.99 $104.32 2,332,312
2020-04-28 $109.97 $110.68 $105.33 $105.99 $99.62 2,400,069
2020-04-27 $102.17 $106.08 $101.13 $105.49 $99.15 1,953,443
2020-04-24 $99.97 $101.78 $98.46 $100.73 $94.68 2,122,746
2020-04-23 $99.19 $102.20 $99.19 $99.43 $93.46 2,034,925
2020-04-22 $101.41 $101.84 $98.35 $98.90 $92.96 2,577,204
2020-04-21 $98.17 $99.93 $96.96 $99.00 $93.05 4,106,694
2020-04-20 $98.37 $103.99 $97.29 $102.55 $96.39 4,163,639
2020-04-17 $94.28 $101.86 $94.12 $101.50 $95.40 4,049,181
2020-04-16 $92.83 $93.33 $89.13 $90.54 $85.10 3,096,203
2020-04-15 $94.55 $96.60 $91.10 $92.43 $86.88 3,932,570
2020-04-14 $103.22 $104.15 $97.70 $99.47 $92.35 3,376,364
2020-04-13 $105.14 $105.27 $100.42 $100.96 $93.73 2,801,782
2020-04-09 $101.57 $106.77 $101.00 $105.42 $97.87 4,331,395
2020-04-08 $95.87 $100.35 $94.62 $99.50 $92.37 2,900,278
2020-04-07 $101.35 $103.33 $94.43 $94.92 $88.12 2,962,370
2020-04-06 $90.17 $96.15 $89.56 $95.31 $88.48 3,169,696
2020-04-03 $89.39 $91.12 $84.02 $85.19 $79.09 3,114,797
2020-04-02 $87.33 $91.97 $85.86 $90.73 $84.23 3,063,549
2020-04-01 $90.00 $90.76 $86.52 $87.35 $81.09 4,024,597
2020-03-31 $98.73 $100.54 $94.24 $95.72 $88.86 3,563,638
2020-03-30 $99.27 $101.68 $97.82 $100.97 $93.74 2,706,893
2020-03-27 $97.48 $103.29 $96.98 $100.13 $92.96 2,535,457
2020-03-26 $92.58 $103.73 $92.05 $102.92 $95.55 3,735,554
2020-03-25 $91.52 $97.17 $86.90 $92.05 $85.46 3,790,849
2020-03-24 $86.55 $90.99 $84.66 $90.18 $83.72 5,136,321
2020-03-23 $86.35 $88.44 $79.41 $80.64 $74.86 3,846,167
2020-03-20 $94.08 $95.37 $86.60 $89.49 $83.08 3,939,876
2020-03-19 $85.43 $96.50 $84.57 $92.42 $85.80 3,370,770
2020-03-18 $88.78 $91.19 $81.03 $87.53 $81.26 5,100,221
2020-03-17 $91.30 $96.19 $87.54 $96.00 $89.12 4,486,646
2020-03-16 $91.18 $103.29 $89.26 $89.97 $83.53 5,318,354
2020-03-13 $103.31 $107.18 $99.46 $106.98 $99.32 6,418,940
2020-03-12 $93.48 $104.00 $90.89 $94.72 $87.94 5,333,148
2020-03-11 $104.29 $106.08 $100.13 $101.94 $94.64 5,568,203
2020-03-10 $104.05 $108.98 $100.30 $108.04 $100.30 4,757,122
2020-03-09 $102.60 $107.21 $97.55 $98.75 $91.68 4,700,653
2020-03-06 $115.38 $118.49 $112.12 $114.23 $106.05 3,703,980
2020-03-05 $124.66 $124.81 $118.45 $120.69 $112.05 3,561,513
2020-03-04 $127.16 $129.61 $124.61 $129.40 $120.13 2,598,558
2020-03-03 $132.00 $133.64 $124.05 $125.49 $116.50 3,545,500
2020-03-02 $126.82 $132.76 $124.65 $132.64 $123.14 2,965,206
2020-02-28 $126.31 $127.95 $122.55 $126.40 $117.35 4,900,446
2020-02-27 $136.01 $136.81 $130.53 $130.62 $121.27 3,668,767
2020-02-26 $142.55 $143.08 $138.68 $138.71 $128.78 2,734,837
2020-02-25 $148.90 $149.34 $141.01 $141.34 $131.22 2,827,986
2020-02-24 $149.31 $150.22 $148.08 $148.81 $138.15 2,234,698
2020-02-21 $153.60 $154.07 $151.78 $153.80 $142.79 1,547,548
2020-02-20 $152.75 $154.94 $152.27 $154.48 $143.42 1,426,397
2020-02-19 $152.15 $153.90 $151.89 $153.35 $142.37 1,317,413
2020-02-18 $153.49 $154.13 $150.00 $151.39 $140.55 2,121,901
2020-02-14 $155.16 $155.44 $153.18 $154.13 $143.09 1,832,369
2020-02-13 $154.76 $155.55 $154.13 $155.32 $144.20 1,388,009
2020-02-12 $156.00 $156.92 $154.84 $155.21 $144.09 956,105
2020-02-11 $154.34 $155.69 $154.19 $154.79 $143.70 1,224,383
2020-02-10 $152.49 $153.86 $152.31 $153.86 $142.84 1,206,383
2020-02-07 $151.82 $153.64 $151.38 $153.35 $142.37 1,547,163
2020-02-06 $154.82 $154.95 $152.68 $152.85 $141.90 1,484,322
2020-02-05 $152.52 $153.85 $152.30 $153.79 $142.78 1,451,871
2020-02-04 $151.95 $152.23 $150.43 $150.66 $139.87 1,502,467
2020-02-03 $150.04 $151.15 $149.26 $149.54 $138.83 1,969,299
2020-01-31 $149.27 $150.69 $148.24 $148.55 $137.91 2,808,410
2020-01-30 $147.13 $151.10 $147.13 $150.96 $140.15 2,277,498
2020-01-29 $149.91 $150.76 $148.33 $148.59 $137.95 1,091,182
2020-01-28 $149.32 $150.97 $148.88 $149.69 $138.97 1,636,228
2020-01-27 $147.94 $150.00 $147.32 $148.53 $137.89 2,343,406
2020-01-24 $152.48 $152.48 $149.52 $150.38 $139.61 3,152,863
2020-01-23 $151.39 $153.25 $149.93 $152.71 $141.77 2,118,137
2020-01-22 $151.96 $153.02 $151.65 $152.26 $141.36 2,637,334
2020-01-21 $152.14 $153.33 $151.46 $151.65 $140.79 2,036,205
2020-01-17 $153.05 $154.05 $152.85 $153.36 $142.38 2,515,591
2020-01-16 $153.58 $153.70 $149.95 $152.62 $141.69 3,831,555
2020-01-15 $158.31 $158.31 $153.33 $154.08 $141.98 4,078,271
2020-01-14 $159.17 $160.95 $158.81 $159.88 $147.32 3,333,886
2020-01-13 $158.88 $159.54 $157.82 $159.44 $146.91 2,391,060
2020-01-10 $160.98 $160.98 $158.47 $158.57 $146.11 2,182,480
2020-01-09 $160.38 $161.25 $159.84 $160.81 $148.18 1,651,980
2020-01-08 $158.00 $159.91 $157.30 $158.89 $146.41 1,958,425
2020-01-07 $157.43 $158.40 $156.61 $157.26 $144.91 1,936,338
2020-01-06 $158.10 $158.68 $157.45 $158.51 $146.06 1,332,155
2020-01-03 $158.41 $159.59 $157.43 $158.83 $146.35 1,374,430
2020-01-02 $159.75 $160.37 $158.90 $160.37 $147.77 1,881,277
2019-12-31 $159.85 $160.37 $158.99 $159.63 $147.09 1,499,788
2019-12-30 $161.59 $161.79 $159.88 $160.02 $147.45 1,401,139
2019-12-27 $161.55 $161.72 $160.56 $160.81 $148.18 1,051,812
2019-12-26 $160.48 $161.27 $160.29 $161.15 $148.49 798,026
2019-12-24 $159.84 $160.56 $159.58 $160.42 $147.82 1,230,041
2019-12-23 $160.08 $160.64 $158.92 $159.53 $147.00 1,253,565
2019-12-20 $161.20 $161.37 $159.37 $159.82 $147.26 3,340,262
2019-12-19 $160.27 $160.95 $158.72 $159.53 $147.00 1,577,590
2019-12-18 $160.81 $160.91 $159.38 $160.05 $147.48 1,621,155
2019-12-17 $158.97 $160.91 $158.48 $160.36 $147.76 1,527,770
2019-12-16 $160.30 $160.87 $158.89 $159.00 $146.51 1,644,433
2019-12-13 $158.16 $160.08 $157.39 $158.64 $146.18 2,472,608
2019-12-12 $155.66 $159.64 $155.12 $159.00 $146.51 3,113,569
2019-12-11 $155.83 $156.12 $154.90 $155.00 $142.82 1,701,907
2019-12-10 $153.70 $156.83 $152.74 $155.60 $143.38 2,606,535
2019-12-09 $152.20 $154.06 $152.04 $153.70 $141.63 1,699,562
2019-12-06 $154.08 $154.82 $153.50 $153.81 $141.73 2,700,966
2019-12-05 $152.28 $152.63 $151.59 $152.20 $140.24 2,087,076
2019-12-04 $149.74 $151.84 $149.64 $151.35 $139.46 1,703,166
2019-12-03 $150.27 $150.29 $148.09 $149.74 $137.98 2,379,925
2019-12-02 $153.93 $154.44 $151.94 $151.98 $140.04 1,234,289
2019-11-29 $153.64 $154.45 $152.94 $153.21 $141.17 736,257
2019-11-27 $153.67 $154.15 $152.53 $153.29 $141.25 1,315,344
2019-11-26 $153.14 $153.47 $152.34 $152.89 $140.88 1,571,408
2019-11-25 $153.55 $154.42 $152.73 $153.40 $141.35 2,438,336
2019-11-22 $151.36 $153.72 $150.94 $152.85 $140.84 1,080,611
2019-11-21 $152.67 $153.53 $151.31 $151.69 $139.77 1,402,898
2019-11-20 $151.27 $152.66 $150.44 $151.78 $139.86 1,456,386
2019-11-19 $152.00 $153.10 $150.75 $151.72 $139.80 1,646,957
2019-11-18 $150.52 $152.43 $150.49 $151.71 $139.79 1,616,634
2019-11-15 $150.11 $150.92 $149.41 $150.86 $139.01 1,773,044
2019-11-14 $150.16 $150.86 $148.48 $149.02 $137.31 1,972,957
2019-11-13 $150.64 $151.75 $150.07 $150.82 $138.97 1,687,346
2019-11-12 $152.14 $153.17 $151.11 $152.30 $140.34 1,182,208
2019-11-11 $151.50 $153.23 $151.38 $152.46 $140.48 1,354,834
2019-11-08 $152.57 $152.92 $151.63 $152.20 $140.24 1,845,821
2019-11-07 $152.95 $154.75 $152.52 $153.07 $141.04 1,564,977
2019-11-06 $150.55 $151.76 $149.95 $151.71 $139.79 1,650,286
2019-11-05 $150.63 $152.14 $150.00 $151.03 $139.17 1,381,888
2019-11-04 $150.39 $150.73 $149.69 $150.01 $138.23 1,192,869
2019-11-01 $148.32 $148.91 $147.31 $148.81 $137.12 1,109,540
2019-10-31 $146.67 $147.75 $145.04 $146.70 $135.18 1,266,893
2019-10-30 $147.85 $148.77 $146.52 $147.75 $136.14 1,168,020
2019-10-29 $147.12 $149.39 $147.12 $148.29 $136.64 1,411,653
2019-10-28 $147.72 $148.50 $147.19 $147.77 $136.16 1,250,675
2019-10-25 $145.29 $147.86 $145.29 $146.67 $135.15 1,072,488
2019-10-24 $146.20 $146.69 $144.69 $145.60 $134.16 1,143,786
2019-10-23 $144.98 $146.43 $144.70 $146.37 $134.87 1,106,487
2019-10-22 $145.55 $146.88 $144.54 $145.46 $134.03 1,701,069
2019-10-21 $145.00 $146.39 $144.71 $145.53 $134.10 1,763,400
2019-10-18 $142.45 $144.70 $142.09 $143.52 $132.25 1,900,976
2019-10-17 $142.45 $144.10 $142.05 $142.66 $131.45 1,748,686
2019-10-16 $142.66 $143.27 $139.92 $141.46 $130.35 2,696,807
2019-10-15 $140.67 $142.85 $140.04 $141.87 $129.67 2,298,104
2019-10-14 $139.70 $140.77 $139.36 $140.52 $128.44 1,460,344
2019-10-11 $140.86 $142.48 $140.27 $140.40 $128.33 2,419,897
2019-10-10 $137.14 $139.62 $136.88 $138.42 $126.52 1,288,109
2019-10-09 $137.33 $137.68 $136.33 $136.56 $124.82 1,480,443
2019-10-08 $138.18 $138.46 $136.04 $136.18 $124.47 2,228,872
2019-10-07 $140.69 $141.72 $139.10 $139.95 $127.92 1,783,856
2019-10-04 $136.88 $140.69 $136.75 $140.47 $128.39 2,113,192
2019-10-03 $134.82 $136.75 $133.37 $136.73 $124.97 2,064,583
2019-10-02 $136.47 $136.65 $134.78 $135.70 $124.03 1,849,242
2019-10-01 $141.15 $141.55 $137.07 $137.20 $125.40 1,518,938
2019-09-30 $141.17 $141.17 $139.36 $140.16 $128.11 1,732,707
2019-09-27 $141.51 $142.23 $139.78 $140.39 $128.32 1,368,600
2019-09-26 $139.92 $140.65 $139.57 $140.10 $128.05 1,041,694
2019-09-25 $140.91 $141.69 $139.71 $140.31 $128.24 1,460,987
2019-09-24 $140.75 $141.83 $139.65 $140.27 $128.21 2,843,595
2019-09-23 $139.71 $141.75 $139.68 $141.20 $129.06 2,554,478
2019-09-20 $141.28 $142.26 $140.25 $140.88 $128.77 4,227,124
2019-09-19 $139.76 $142.09 $139.76 $141.00 $128.88 2,251,155
2019-09-18 $138.75 $141.31 $138.08 $141.20 $129.06 2,079,104
2019-09-17 $139.60 $140.04 $138.00 $139.24 $127.27 2,291,902
2019-09-16 $137.95 $140.52 $137.36 $140.50 $128.42 2,180,197
2019-09-13 $139.00 $140.29 $138.02 $139.28 $127.30 2,902,827
2019-09-12 $134.85 $137.38 $133.54 $137.17 $125.37 3,076,879
2019-09-11 $138.00 $138.05 $135.48 $136.00 $124.31 3,444,374
2019-09-10 $137.25 $138.96 $136.71 $137.89 $126.03 1,893,205
2019-09-09 $132.95 $136.93 $132.34 $136.29 $124.57 2,027,761
2019-09-06 $131.46 $132.19 $130.67 $131.72 $120.39 1,357,356
2019-09-05 $130.89 $132.94 $130.68 $131.56 $120.25 1,185,286
2019-09-04 $128.10 $129.00 $127.50 $128.57 $117.51 1,662,509
2019-09-03 $127.61 $127.77 $125.23 $126.76 $115.86 2,002,894
2019-08-30 $129.29 $130.67 $128.74 $128.93 $117.84 1,457,911
2019-08-29 $127.52 $129.26 $127.50 $128.30 $117.27 1,568,905
2019-08-28 $123.18 $127.23 $123.18 $126.56 $115.68 1,462,626
2019-08-27 $124.66 $125.12 $123.40 $124.13 $113.46 1,744,639
2019-08-26 $123.95 $124.25 $123.27 $124.10 $113.43 2,431,849
2019-08-23 $126.13 $126.99 $122.37 $123.09 $112.51 1,912,868
2019-08-22 $127.17 $127.61 $125.74 $126.42 $115.55 1,321,358
2019-08-21 $127.44 $127.48 $125.73 $126.00 $115.17 1,546,963
2019-08-20 $127.08 $127.77 $126.10 $126.20 $115.35 1,887,974
2019-08-19 $129.12 $129.67 $127.66 $128.36 $117.32 2,481,402
2019-08-16 $125.88 $127.41 $125.37 $127.00 $116.08 1,850,182
2019-08-15 $125.37 $126.10 $123.34 $124.74 $114.01 2,354,856
2019-08-14 $126.93 $128.31 $124.16 $124.62 $113.90 3,141,965
2019-08-13 $128.87 $132.15 $127.83 $130.75 $119.51 2,218,213
2019-08-12 $130.91 $131.03 $128.44 $128.64 $117.58 3,318,644
2019-08-09 $131.21 $133.17 $129.84 $132.34 $120.96 2,066,314
2019-08-08 $131.24 $132.34 $130.26 $131.59 $120.27 2,033,569
2019-08-07 $131.13 $131.95 $128.12 $129.76 $118.60 4,324,355
2019-08-06 $134.46 $134.64 $132.08 $134.38 $122.82 1,380,322
2019-08-05 $135.10 $135.63 $131.84 $132.92 $121.49 2,306,146
2019-08-02 $138.33 $138.70 $135.43 $137.96 $126.10 1,859,440
2019-08-01 $142.41 $143.54 $138.01 $138.26 $126.37 2,974,308
2019-07-31 $141.99 $143.84 $141.08 $142.90 $130.61 2,394,633
2019-07-30 $140.84 $142.64 $140.69 $141.92 $129.72 1,063,617
2019-07-29 $142.26 $144.32 $141.88 $141.96 $129.75 1,273,077
2019-07-26 $140.95 $143.18 $140.92 $142.80 $130.52 1,233,059
2019-07-25 $142.04 $142.32 $140.29 $140.84 $128.73 1,557,165
2019-07-24 $139.73 $141.89 $139.73 $141.33 $129.18 1,981,181
2019-07-23 $139.76 $141.12 $139.00 $140.68 $128.58 1,995,593
2019-07-22 $138.26 $139.94 $137.97 $139.57 $127.57 1,671,347
2019-07-19 $139.26 $139.95 $138.55 $138.83 $126.89 1,853,939
2019-07-18 $138.54 $139.95 $137.83 $138.88 $126.94 2,004,837
2019-07-17 $138.79 $142.38 $138.75 $139.68 $126.62 2,901,831
2019-07-16 $140.00 $140.30 $137.96 $138.76 $125.79 3,338,413
2019-07-15 $142.57 $142.57 $139.74 $140.20 $127.09 2,534,868
2019-07-12 $142.09 $142.48 $140.57 $142.19 $128.90 1,569,224
2019-07-11 $140.52 $142.07 $140.13 $141.46 $128.23 1,505,694
2019-07-10 $140.89 $141.79 $139.88 $140.05 $126.96 1,466,448
2019-07-09 $139.91 $141.60 $139.46 $140.79 $127.63 1,838,385
2019-07-08 $140.61 $141.45 $140.19 $140.74 $127.58 1,568,619
2019-07-05 $141.40 $143.09 $141.17 $141.57 $128.33 1,281,029
2019-07-03 $140.00 $140.77 $139.21 $140.67 $127.52 892,420
2019-07-02 $139.27 $140.40 $138.59 $139.59 $126.54 1,828,238
2019-07-01 $138.38 $139.93 $138.21 $139.80 $126.73 2,131,972
2019-06-28 $136.11 $137.39 $135.11 $137.28 $124.44 3,171,725
2019-06-27 $133.99 $135.88 $133.76 $134.66 $122.07 1,504,289
2019-06-26 $133.86 $134.84 $132.91 $133.64 $121.15 1,387,522
2019-06-25 $133.59 $134.17 $131.57 $133.36 $120.89 1,446,847
2019-06-24 $132.41 $134.58 $132.26 $133.67 $121.17 1,515,295
2019-06-21 $132.88 $134.68 $132.88 $133.17 $120.72 2,480,174
2019-06-20 $133.56 $133.78 $130.06 $132.90 $120.47 2,128,648
2019-06-19 $135.25 $136.27 $132.99 $133.25 $120.79 1,521,800
2019-06-18 $132.46 $135.45 $131.57 $134.43 $121.86 1,781,087
2019-06-17 $135.21 $136.18 $132.31 $132.54 $120.15 1,710,367
2019-06-14 $134.07 $135.75 $133.43 $135.21 $122.57 1,757,888
2019-06-13 $134.36 $135.17 $132.89 $133.73 $121.23 2,019,474
2019-06-12 $135.09 $135.75 $133.68 $134.10 $121.56 1,172,941
2019-06-11 $134.78 $136.35 $134.24 $135.18 $122.54 1,248,734
2019-06-10 $134.33 $135.64 $133.88 $134.38 $121.82 1,015,481
2019-06-07 $133.35 $133.85 $132.31 $132.88 $120.46 1,619,817
2019-06-06 $133.89 $134.58 $132.99 $133.75 $121.24 1,250,982
2019-06-05 $133.41 $134.44 $131.79 $134.25 $121.70 1,620,422
2019-06-04 $130.79 $133.47 $130.44 $133.40 $120.93 1,503,241
2019-06-03 $126.98 $129.78 $126.52 $128.97 $116.91 1,711,282
2019-05-31 $127.38 $128.32 $126.34 $127.26 $115.36 1,543,064
2019-05-30 $130.29 $131.06 $127.49 $128.61 $116.59 1,185,438
2019-05-29 $128.70 $130.12 $127.99 $130.03 $117.87 1,640,365
2019-05-28 $131.74 $132.34 $129.64 $129.64 $117.52 1,944,887
2019-05-24 $130.34 $132.38 $130.24 $131.97 $119.63 1,162,324
2019-05-23 $130.99 $130.99 $128.99 $129.97 $117.82 2,026,791
2019-05-22 $131.61 $132.37 $130.90 $132.02 $119.68 1,166,387
2019-05-21 $131.12 $132.39 $131.04 $132.08 $119.73 988,717
2019-05-20 $130.22 $132.08 $130.09 $131.34 $119.06 1,153,236
2019-05-17 $129.46 $132.20 $129.42 $130.22 $118.04 1,351,552
2019-05-16 $129.61 $131.71 $129.28 $131.10 $118.84 1,508,876
2019-05-15 $128.84 $130.42 $127.59 $128.68 $116.65 1,609,208
2019-05-14 $128.21 $131.08 $128.01 $129.76 $117.63 1,088,457
2019-05-13 $130.04 $131.09 $128.14 $128.45 $116.44 2,367,454
2019-05-10 $131.41 $133.02 $129.55 $132.44 $120.06 1,354,348
2019-05-09 $130.03 $132.22 $129.47 $131.94 $119.60 1,504,079
2019-05-08 $132.47 $132.93 $131.79 $131.99 $119.65 1,694,240
2019-05-07 $134.78 $134.83 $132.26 $132.95 $120.52 1,821,521
2019-05-06 $135.35 $136.95 $134.14 $136.27 $123.53 1,314,036
2019-05-03 $135.99 $137.47 $135.70 $137.10 $124.28 1,055,223
2019-05-02 $135.54 $136.72 $135.40 $135.94 $123.23 1,235,942
2019-05-01 $136.72 $138.04 $134.88 $135.21 $122.57 1,264,576
2019-04-30 $136.93 $137.42 $135.67 $136.93 $124.13 1,432,354
2019-04-29 $136.80 $138.08 $136.18 $137.01 $124.20 1,151,875
2019-04-26 $134.01 $136.10 $134.01 $136.09 $123.37 1,337,076
2019-04-25 $133.33 $135.27 $133.04 $134.24 $121.69 1,335,686
2019-04-24 $133.85 $134.74 $132.86 $134.17 $121.63 1,681,445
2019-04-23 $133.41 $134.74 $131.72 $134.20 $121.65 3,319,037
2019-04-22 $133.28 $134.35 $132.48 $133.89 $121.37 1,469,835
2019-04-18 $133.75 $134.41 $132.76 $133.19 $120.74 2,392,438
2019-04-17 $133.37 $134.52 $132.31 $133.87 $121.35 1,752,320
2019-04-16 $131.49 $134.03 $131.49 $133.15 $120.70 2,375,362
2019-04-15 $131.98 $132.41 $130.50 $131.06 $118.81 2,006,084
2019-04-12 $129.44 $133.57 $129.18 $132.70 $119.43 4,293,606
2019-04-11 $128.00 $128.91 $127.50 $128.72 $115.85 2,051,695
2019-04-10 $126.57 $127.53 $125.78 $127.29 $114.56 1,806,346
2019-04-09 $127.36 $127.69 $126.22 $126.80 $114.12 1,572,833
2019-04-08 $127.91 $128.55 $127.34 $128.24 $115.41 1,460,689
2019-04-05 $128.49 $129.25 $127.36 $127.91 $115.12 1,331,912
2019-04-04 $126.80 $129.23 $126.80 $128.42 $115.58 1,639,744
2019-04-03 $127.99 $129.24 $126.09 $126.81 $114.13 2,081,384
2019-04-02 $126.55 $128.03 $126.16 $126.76 $114.08 1,698,226
2019-04-01 $123.98 $127.17 $123.84 $126.91 $114.22 1,836,991
2019-03-29 $123.91 $124.00 $122.17 $122.66 $110.39 1,951,214
2019-03-28 $121.63 $122.96 $120.96 $122.86 $110.57 1,619,157
2019-03-27 $121.29 $121.93 $120.38 $121.27 $109.14 1,773,231
2019-03-26 $120.27 $121.72 $119.62 $121.46 $109.31 1,976,888
2019-03-25 $119.49 $120.90 $118.78 $119.18 $107.26 2,118,508
2019-03-22 $121.50 $122.20 $118.70 $119.18 $107.26 3,464,484
2019-03-21 $124.77 $124.88 $122.79 $122.90 $110.61 2,804,141
2019-03-20 $129.40 $129.82 $125.36 $125.46 $112.91 2,991,805
2019-03-19 $132.50 $132.50 $129.13 $129.48 $116.53 2,285,265
2019-03-18 $130.44 $132.39 $130.13 $131.88 $118.69 1,912,992
2019-03-15 $129.01 $130.25 $128.76 $129.86 $116.87 3,687,610
2019-03-14 $129.01 $130.02 $128.48 $129.60 $116.64 1,608,510
2019-03-13 $128.42 $129.23 $127.36 $128.93 $116.03 1,741,597
2019-03-12 $128.80 $129.20 $127.37 $127.71 $114.94 3,195,908
2019-03-11 $127.15 $128.94 $126.96 $128.56 $115.70 2,546,541
2019-03-08 $124.67 $126.78 $124.52 $126.70 $114.03 2,997,600
2019-03-07 $126.64 $126.87 $124.46 $125.99 $113.39 2,983,890
2019-03-06 $128.13 $129.27 $127.35 $127.44 $114.69 2,748,721
2019-03-05 $126.19 $128.13 $124.66 $127.82 $115.04 3,160,060
2019-03-04 $126.71 $128.65 $125.33 $126.33 $113.69 1,928,752
2019-03-01 $126.60 $127.82 $125.57 $126.62 $113.96 1,963,775
2019-02-28 $126.06 $126.72 $125.48 $126.02 $113.42 2,189,390
2019-02-27 $123.46 $125.77 $122.88 $125.72 $113.15 1,949,512
2019-02-26 $123.21 $124.57 $122.44 $123.21 $110.89 2,920,911
2019-02-25 $124.96 $125.94 $123.62 $123.69 $111.32 2,553,284
2019-02-22 $125.05 $125.45 $123.74 $124.15 $111.73 1,663,587
2019-02-21 $126.19 $126.59 $124.53 $124.91 $112.42 2,270,841
2019-02-20 $124.95 $126.59 $124.56 $126.52 $113.87 1,787,807
2019-02-19 $122.81 $125.39 $122.81 $124.95 $112.45 2,674,523
2019-02-15 $122.03 $124.35 $121.55 $124.15 $111.73 2,321,324
2019-02-14 $120.49 $121.26 $119.37 $120.61 $108.55 2,110,272
2019-02-13 $123.46 $123.77 $121.37 $121.48 $109.33 2,331,581
2019-02-12 $122.53 $123.69 $122.37 $123.15 $110.83 1,730,254
2019-02-11 $121.74 $122.50 $121.00 $121.57 $109.41 1,700,834
2019-02-08 $122.30 $123.23 $119.69 $121.24 $109.11 1,471,378
2019-02-07 $123.06 $125.29 $121.70 $122.84 $110.55 2,247,598
2019-02-06 $122.63 $123.94 $121.81 $122.61 $110.35 2,199,007
2019-02-05 $124.63 $124.88 $122.33 $123.02 $110.72 2,345,459
2019-02-04 $123.35 $124.64 $122.83 $124.63 $112.16 2,105,014
2019-02-01 $123.12 $123.93 $122.38 $122.73 $110.45 2,390,521
2019-01-31 $122.83 $123.41 $120.50 $122.67 $110.40 2,099,329
2019-01-30 $124.27 $125.04 $123.20 $123.66 $111.29 1,896,092
2019-01-29 $124.64 $125.69 $124.21 $124.33 $111.89 1,372,127
2019-01-28 $124.26 $125.22 $123.40 $124.87 $112.38 1,644,121
2019-01-25 $124.45 $125.60 $123.64 $124.92 $112.43 1,890,563
2019-01-24 $123.56 $124.90 $122.80 $123.81 $111.43 2,572,869
2019-01-23 $124.93 $125.50 $123.41 $124.39 $111.95 1,993,539
2019-01-22 $124.31 $125.84 $123.67 $124.58 $112.12 2,614,424
2019-01-18 $122.51 $125.69 $121.92 $125.25 $112.72 3,014,055
2019-01-17 $121.11 $122.43 $119.80 $121.89 $109.70 4,314,156
2019-01-16 $120.42 $121.92 $117.17 $121.21 $109.09 6,130,999
2019-01-15 $120.01 $121.24 $118.31 $121.12 $108.16 4,171,305
2019-01-14 $119.28 $121.47 $118.81 $120.55 $107.65 2,893,903
2019-01-11 $118.82 $120.52 $117.94 $120.05 $107.20 2,984,779
2019-01-10 $120.37 $120.80 $118.37 $119.58 $106.78 3,531,592
2019-01-09 $121.11 $121.67 $119.45 $120.81 $107.88 3,755,808
2019-01-08 $121.26 $121.80 $119.31 $121.15 $108.18 3,952,887
2019-01-07 $120.25 $121.94 $119.80 $120.96 $108.02 2,145,584
2019-01-04 $120.48 $121.74 $119.73 $121.23 $108.26 2,703,798
2019-01-03 $118.06 $120.00 $117.29 $118.27 $105.61 2,789,623
2019-01-02 $115.15 $119.12 $114.85 $118.81 $106.10 1,912,036
2018-12-31 $115.88 $117.23 $115.15 $116.91 $104.40 1,887,582
2018-12-28 $116.21 $117.12 $114.85 $115.37 $103.02 1,803,069
2018-12-27 $113.34 $115.75 $111.62 $115.75 $103.36 2,510,317
2018-12-26 $110.27 $114.85 $108.45 $114.84 $102.55 3,046,181
2018-12-24 $111.00 $112.67 $109.60 $109.71 $97.97 2,359,560
2018-12-21 $113.13 $115.70 $111.33 $111.49 $99.56 7,403,065
2018-12-20 $113.35 $115.45 $112.66 $113.58 $101.42 4,100,803
2018-12-19 $116.73 $118.22 $113.35 $114.03 $101.83 3,033,383
2018-12-18 $118.54 $119.62 $115.90 $116.59 $104.11 2,532,065
2018-12-17 $118.30 $120.44 $117.64 $118.32 $105.66 2,666,808
2018-12-14 $118.83 $120.94 $118.29 $118.50 $105.82 2,758,318
2018-12-13 $123.19 $123.56 $119.24 $119.90 $107.07 2,365,476
2018-12-12 $123.94 $124.94 $121.81 $122.74 $109.60 3,138,468
2018-12-11 $125.33 $126.79 $122.36 $122.46 $109.35 2,932,067
2018-12-10 $126.45 $126.45 $122.12 $124.26 $110.96 3,144,959
2018-12-07 $128.81 $130.82 $125.65 $126.56 $113.02 2,754,209
2018-12-06 $127.02 $129.51 $125.39 $129.31 $115.47 3,241,488
2018-12-04 $135.09 $135.39 $127.93 $129.51 $115.65 3,353,109
2018-12-03 $137.33 $138.24 $134.63 $135.90 $121.36 3,493,496
2018-11-30 $133.37 $136.73 $133.25 $135.78 $121.25 3,194,301
2018-11-29 $133.41 $134.80 $133.01 $133.65 $119.35 2,792,581
2018-11-28 $133.88 $135.13 $131.78 $134.21 $119.85 2,326,940
2018-11-27 $134.50 $135.83 $133.35 $133.90 $119.57 1,799,573
2018-11-26 $134.33 $136.50 $134.07 $135.55 $121.04 1,925,089
2018-11-23 $131.92 $133.75 $131.15 $132.62 $118.43 568,064
2018-11-21 $133.56 $134.63 $131.71 $132.71 $118.51 1,330,076
2018-11-20 $134.32 $135.10 $132.20 $133.08 $118.84 2,656,565
2018-11-19 $135.70 $136.89 $133.94 $135.30 $120.82 3,082,761
2018-11-16 $135.88 $137.47 $135.62 $136.39 $121.79 2,456,318
2018-11-15 $133.49 $136.73 $132.20 $136.69 $122.06 2,752,913
2018-11-14 $136.00 $137.13 $132.19 $134.13 $119.78 3,314,574
2018-11-13 $132.82 $135.84 $132.56 $135.59 $121.08 4,139,023
2018-11-12 $134.20 $134.77 $132.65 $132.77 $118.56 3,674,651
2018-11-09 $134.09 $135.59 $133.79 $134.23 $119.86 2,323,405
2018-11-08 $132.57 $134.76 $132.49 $134.24 $119.87 2,167,100
2018-11-07 $131.91 $133.46 $129.59 $133.28 $119.02 2,625,144
2018-11-06 $130.21 $132.11 $129.78 $131.76 $117.66 2,303,335
2018-11-05 $129.64 $131.68 $129.45 $130.58 $116.61 2,362,662
2018-11-02 $130.83 $131.48 $127.82 $129.88 $115.98 2,686,061
2018-11-01 $129.28 $130.08 $128.10 $129.74 $115.86 4,090,876
2018-10-31 $125.45 $129.78 $125.36 $128.49 $114.74 3,822,744
2018-10-30 $122.82 $125.01 $121.89 $124.76 $111.41 3,431,755
2018-10-29 $120.96 $123.99 $120.60 $122.16 $109.09 2,397,719
2018-10-26 $118.33 $120.70 $117.70 $119.45 $106.67 2,537,430
2018-10-25 $117.89 $120.84 $117.41 $119.63 $106.83 2,121,336
2018-10-24 $119.87 $119.93 $116.55 $116.90 $104.39 3,425,583
2018-10-23 $119.52 $120.86 $118.40 $120.30 $107.43 3,771,362
2018-10-22 $125.04 $125.37 $121.34 $121.46 $108.46 2,083,548
2018-10-19 $124.34 $126.39 $123.20 $125.16 $111.77 3,019,706
2018-10-18 $126.74 $127.64 $123.95 $124.22 $110.93 3,051,775
2018-10-17 $124.59 $127.91 $123.61 $127.33 $113.70 5,148,806
2018-10-16 $124.92 $125.18 $122.17 $124.85 $111.49 3,598,011
2018-10-15 $125.29 $126.78 $123.46 $125.60 $111.31 4,652,925
2018-10-12 $128.30 $128.73 $121.61 $124.26 $110.12 7,617,900
2018-10-11 $135.59 $135.97 $131.28 $131.61 $116.64 3,436,511
2018-10-10 $139.10 $140.14 $136.05 $136.20 $120.71 2,589,313
2018-10-09 $139.22 $140.05 $138.00 $138.70 $122.92 1,770,492
2018-10-08 $138.22 $140.70 $137.83 $139.75 $123.85 1,891,125
2018-10-05 $139.81 $140.27 $138.23 $138.52 $122.76 1,598,627
2018-10-04 $138.30 $140.76 $137.76 $139.17 $123.34 2,299,606
2018-10-03 $137.27 $139.02 $136.63 $138.09 $122.38 2,978,060
2018-10-02 $135.94 $137.52 $135.31 $136.26 $120.76 1,671,220
2018-10-01 $137.34 $137.65 $135.71 $135.99 $120.52 1,840,914
2018-09-28 $136.65 $137.60 $135.85 $136.19 $120.70 2,256,955
2018-09-27 $137.92 $138.64 $137.13 $137.34 $121.72 2,031,480
2018-09-26 $141.35 $141.55 $138.32 $138.61 $122.84 2,258,412
2018-09-25 $142.00 $142.13 $140.74 $140.88 $124.85 1,318,921
2018-09-24 $143.29 $143.99 $141.20 $141.26 $125.19 1,940,660
2018-09-21 $144.64 $144.77 $143.51 $144.01 $127.63 3,154,413
2018-09-20 $142.63 $145.30 $142.63 $144.46 $128.03 1,932,619
2018-09-19 $139.93 $142.16 $139.80 $141.53 $125.43 2,194,386
2018-09-18 $139.91 $140.41 $139.40 $139.93 $124.01 1,803,647
2018-09-17 $140.80 $140.89 $139.23 $139.66 $123.77 1,915,052
2018-09-14 $140.12 $141.16 $140.02 $140.40 $124.43 1,965,829
2018-09-13 $141.77 $142.27 $139.81 $140.26 $124.30 2,804,077
2018-09-12 $142.76 $143.37 $140.83 $141.31 $125.23 1,972,907
2018-09-11 $142.68 $143.71 $142.41 $143.23 $126.94 1,581,709
2018-09-10 $143.49 $143.64 $142.45 $142.65 $126.42 1,201,769
2018-09-07 $143.80 $144.09 $142.20 $142.96 $126.70 1,730,107
2018-09-06 $143.94 $144.04 $142.70 $143.20 $126.91 2,254,475
2018-09-05 $143.76 $145.08 $143.56 $144.18 $127.78 1,749,459
2018-09-04 $143.49 $144.37 $142.72 $143.93 $127.56 1,948,119
2018-08-31 $143.00 $143.74 $142.50 $143.54 $127.21 1,731,550
2018-08-30 $145.41 $145.86 $143.59 $143.77 $127.41 1,739,915
2018-08-29 $146.05 $147.00 $145.33 $145.94 $129.34 1,966,461
2018-08-28 $145.96 $146.58 $145.38 $146.08 $129.46 1,411,656
2018-08-27 $143.71 $146.33 $143.43 $145.73 $129.15 1,515,396
2018-08-24 $143.75 $143.88 $142.78 $142.93 $126.67 1,954,714
2018-08-23 $144.50 $144.50 $142.85 $143.20 $126.91 1,171,945
2018-08-22 $144.83 $145.44 $144.08 $144.55 $128.11 1,002,107
2018-08-21 $144.43 $146.73 $144.23 $145.12 $128.61 1,549,523
2018-08-20 $144.42 $145.00 $143.46 $144.88 $128.40 1,722,690
2018-08-17 $144.39 $144.84 $143.50 $144.55 $128.11 1,055,837
2018-08-16 $142.91 $145.17 $142.41 $144.46 $128.03 1,451,153
2018-08-15 $141.86 $142.90 $141.56 $142.01 $125.85 1,681,768
2018-08-14 $142.01 $143.30 $141.77 $142.72 $126.48 1,973,418
2018-08-13 $143.37 $144.12 $141.70 $141.91 $125.77 1,438,434
2018-08-10 $143.53 $144.17 $142.75 $143.55 $127.22 1,540,825
2018-08-09 $146.11 $146.50 $145.03 $145.22 $128.70 803,638
2018-08-08 $145.80 $146.65 $145.20 $146.34 $129.69 1,088,867
2018-08-07 $145.65 $146.55 $145.51 $145.92 $129.32 1,254,672
2018-08-06 $145.00 $145.65 $144.23 $145.40 $128.86 1,554,972
2018-08-03 $144.81 $145.77 $144.65 $145.03 $128.53 2,145,053
2018-08-02 $144.89 $145.63 $143.74 $145.14 $128.63 1,509,616
2018-08-01 $146.03 $147.23 $144.72 $145.02 $128.52 1,490,244
2018-07-31 $145.94 $146.14 $144.54 $144.83 $128.35 1,753,385
2018-07-30 $144.56 $146.11 $144.32 $145.36 $128.82 2,107,968
2018-07-27 $143.17 $144.40 $142.58 $144.40 $127.97 3,378,530
2018-07-26 $143.20 $144.00 $142.49 $142.59 $126.37 2,796,934
2018-07-25 $143.50 $143.63 $142.26 $142.71 $126.48 3,338,236
2018-07-24 $144.51 $144.95 $142.84 $143.15 $126.87 2,794,911
2018-07-23 $142.26 $144.54 $141.99 $144.16 $127.76 2,017,582
2018-07-20 $140.76 $142.69 $140.21 $142.50 $126.29 2,788,346
2018-07-19 $141.65 $142.29 $140.18 $140.71 $124.70 2,120,229
2018-07-18 $141.10 $142.48 $140.94 $142.41 $126.21 2,105,317
2018-07-17 $140.80 $142.25 $140.61 $141.48 $125.39 2,505,790
2018-07-16 $138.06 $141.06 $137.48 $140.89 $124.86 3,238,255
2018-07-13 $138.97 $139.45 $135.25 $138.32 $121.76 5,306,102
2018-07-12 $138.83 $138.95 $136.62 $137.99 $121.47 2,190,574
2018-07-11 $137.39 $138.81 $137.06 $137.68 $121.20 2,205,227
2018-07-10 $139.51 $139.56 $137.08 $137.75 $121.26 2,054,979
2018-07-09 $136.45 $139.54 $136.10 $138.79 $122.18 2,789,961
2018-07-06 $135.21 $136.55 $134.42 $136.00 $119.72 1,408,689
2018-07-05 $135.50 $136.10 $134.65 $135.58 $119.35 1,729,526
2018-07-03 $136.28 $136.78 $134.13 $134.39 $118.30 1,079,430
2018-07-02 $134.24 $136.00 $133.50 $135.92 $119.65 2,239,548
2018-06-29 $136.40 $137.55 $135.09 $135.10 $118.93 3,607,572
2018-06-28 $136.01 $136.56 $134.59 $135.57 $119.34 2,364,540
2018-06-27 $136.67 $138.06 $135.06 $135.30 $119.10 2,309,015
2018-06-26 $138.31 $138.44 $136.45 $137.28 $120.85 2,411,693
2018-06-25 $139.00 $139.48 $137.07 $138.43 $121.86 3,329,087
2018-06-22 $142.04 $142.45 $139.01 $139.36 $122.68 2,765,656
2018-06-21 $140.70 $142.46 $140.51 $141.34 $124.42 3,399,338
2018-06-20 $143.41 $143.75 $141.26 $141.35 $124.43 2,091,866
2018-06-19 $141.30 $142.67 $141.30 $142.15 $125.14 3,231,869
2018-06-18 $142.43 $143.50 $142.04 $142.50 $125.44 2,205,869
2018-06-15 $142.12 $144.43 $140.35 $143.97 $126.74 5,084,009
2018-06-14 $145.84 $145.94 $141.20 $141.84 $124.86 3,539,913
2018-06-13 $147.64 $148.18 $145.12 $145.60 $128.17 2,649,933
2018-06-12 $147.81 $148.75 $146.42 $147.19 $129.57 1,581,172
2018-06-11 $149.02 $149.30 $146.87 $147.03 $129.43 1,512,760
2018-06-08 $147.93 $149.19 $146.97 $148.85 $131.03 1,520,312
2018-06-07 $148.38 $149.49 $147.35 $148.01 $130.29 2,173,095
2018-06-06 $145.67 $148.17 $145.51 $147.64 $129.97 2,258,493
2018-06-05 $146.00 $146.39 $144.80 $145.39 $127.99 1,291,541
2018-06-04 $145.73 $146.81 $145.27 $146.54 $129.00 1,638,617
2018-06-01 $145.75 $146.56 $144.63 $145.12 $127.75 1,785,898
2018-05-31 $143.89 $144.68 $142.63 $143.41 $126.24 2,839,744
2018-05-30 $143.06 $144.95 $142.46 $144.31 $127.04 2,387,519
2018-05-29 $146.26 $146.74 $139.96 $141.25 $124.34 3,992,298
2018-05-25 $148.02 $148.59 $147.49 $148.15 $130.42 991,783
2018-05-24 $149.46 $149.62 $146.22 $148.50 $130.72 1,945,906
2018-05-23 $149.88 $151.07 $148.88 $149.73 $131.81 1,533,626
2018-05-22 $149.63 $152.25 $149.24 $150.88 $132.82 2,035,435
2018-05-21 $149.22 $150.52 $149.10 $149.43 $131.54 1,140,291
2018-05-18 $150.12 $150.48 $148.69 $148.76 $130.95 1,283,111
2018-05-17 $149.51 $150.79 $147.93 $150.65 $132.62 1,528,021
2018-05-16 $150.27 $150.78 $149.20 $149.95 $132.00 1,323,039
2018-05-15 $150.05 $152.29 $149.97 $150.79 $132.74 2,036,119
2018-05-14 $151.38 $151.77 $150.12 $150.35 $132.35 1,737,276
2018-05-11 $151.09 $151.91 $150.29 $150.97 $132.90 1,559,048
2018-05-10 $150.00 $151.50 $148.83 $150.84 $132.78 1,376,766
2018-05-09 $148.19 $151.01 $147.52 $150.29 $132.30 1,732,462
2018-05-08 $145.98 $148.55 $145.58 $147.53 $129.87 1,935,625
2018-05-07 $145.75 $146.60 $144.22 $145.90 $128.44 1,745,771
2018-05-04 $144.39 $146.89 $142.85 $145.60 $128.17 1,812,419
2018-05-03 $143.15 $146.50 $141.35 $145.02 $127.66 3,518,567
2018-05-02 $144.73 $145.66 $143.31 $143.61 $126.42 2,084,634
2018-05-01 $145.27 $145.75 $143.99 $145.34 $127.94 1,998,866
2018-04-30 $147.77 $148.39 $145.61 $145.61 $128.18 1,613,587
2018-04-27 $145.69 $147.86 $145.69 $147.34 $129.70 1,988,530
2018-04-26 $145.25 $146.75 $144.49 $145.73 $128.29 2,050,387
2018-04-25 $144.51 $146.67 $143.64 $145.70 $128.26 2,435,173
2018-04-24 $146.32 $148.27 $144.18 $145.01 $127.65 2,588,646
2018-04-23 $144.05 $145.59 $143.62 $145.21 $127.83 2,014,122
2018-04-20 $144.28 $145.60 $143.00 $144.12 $126.87 2,080,417
2018-04-19 $141.68 $144.65 $141.56 $144.26 $126.99 2,464,568
2018-04-18 $141.39 $142.80 $140.86 $141.66 $124.70 2,724,268
2018-04-17 $144.62 $144.80 $139.86 $140.86 $124.00 3,870,564
2018-04-16 $145.94 $146.88 $143.72 $143.84 $126.62 3,370,150
2018-04-13 $149.00 $149.89 $144.85 $145.46 $128.05 4,676,306
2018-04-12 $150.71 $152.98 $150.60 $152.49 $133.55 2,928,435
2018-04-11 $149.75 $150.91 $149.00 $149.44 $130.88 1,353,599
2018-04-10 $151.89 $151.99 $150.02 $151.54 $132.72 1,801,998
2018-04-09 $148.94 $152.36 $148.91 $149.21 $130.68 2,076,183
2018-04-06 $151.13 $151.69 $146.11 $147.95 $129.57 2,067,714
2018-04-05 $154.04 $154.58 $151.60 $152.76 $133.79 2,732,969
2018-04-04 $148.97 $152.96 $148.56 $152.50 $133.56 1,934,706
2018-04-03 $149.63 $151.46 $148.19 $151.10 $132.33 2,123,712
2018-04-02 $151.24 $151.68 $146.02 $148.32 $129.90 2,016,355
2018-03-29 $150.48 $151.84 $149.13 $151.24 $132.45 1,865,415
2018-03-28 $149.74 $150.77 $147.86 $149.45 $130.89 1,815,858
2018-03-27 $153.92 $154.19 $148.06 $149.18 $130.65 2,868,636
2018-03-26 $150.00 $153.34 $149.00 $153.01 $134.00 2,356,732
2018-03-23 $153.78 $153.84 $146.91 $147.24 $128.95 2,944,517
2018-03-22 $156.94 $157.74 $152.79 $153.28 $134.24 2,583,544
2018-03-21 $159.17 $160.94 $158.49 $158.89 $139.15 1,398,049
2018-03-20 $160.17 $160.70 $158.78 $158.85 $139.12 1,420,893
2018-03-19 $159.65 $160.33 $158.04 $159.43 $139.63 1,717,024
2018-03-16 $158.54 $160.96 $158.16 $160.07 $140.19 4,463,124
2018-03-15 $158.63 $158.77 $156.79 $157.87 $138.26 1,863,916
2018-03-14 $161.21 $161.79 $157.56 $158.09 $138.45 1,914,030
2018-03-13 $162.96 $163.00 $159.85 $160.49 $140.56 1,572,882
2018-03-12 $162.51 $162.99 $161.51 $162.26 $142.11 1,542,346
2018-03-09 $161.00 $162.80 $160.19 $162.45 $142.27 1,622,792
2018-03-08 $159.96 $160.39 $157.38 $159.49 $139.68 1,329,680
2018-03-07 $157.31 $160.08 $157.01 $159.64 $139.81 1,425,829
2018-03-06 $159.04 $159.85 $157.20 $159.34 $139.55 1,330,060
2018-03-05 $155.85 $159.66 $154.96 $158.71 $139.00 1,749,133
2018-03-02 $155.26 $157.82 $153.82 $157.43 $137.88 1,949,245
2018-03-01 $157.66 $159.01 $155.70 $155.99 $136.61 2,604,277
2018-02-28 $160.83 $162.04 $157.59 $157.66 $138.08 2,053,556
2018-02-27 $161.76 $163.59 $160.22 $160.23 $140.33 2,086,538
2018-02-26 $160.73 $161.90 $159.43 $161.83 $141.73 1,595,120
2018-02-23 $158.14 $160.15 $157.60 $160.09 $140.20 1,510,393
2018-02-22 $161.73 $162.80 $157.25 $157.60 $138.02 2,379,840
2018-02-21 $158.69 $163.24 $158.69 $161.28 $141.25 2,542,597
2018-02-20 $158.63 $160.77 $158.24 $159.13 $139.36 1,654,595
2018-02-16 $158.91 $160.81 $158.30 $159.08 $139.32 2,132,704
2018-02-15 $159.46 $160.32 $158.67 $159.86 $140.00 2,140,227
2018-02-14 $152.84 $158.70 $152.84 $158.27 $138.61 2,204,963
2018-02-13 $151.04 $153.53 $151.01 $153.29 $134.25 2,115,833
2018-02-12 $152.80 $154.29 $151.17 $152.28 $133.36 2,358,916
2018-02-09 $150.98 $153.00 $147.17 $151.71 $132.87 2,685,591
2018-02-08 $155.05 $155.83 $149.38 $149.38 $130.83 2,933,565
2018-02-07 $153.75 $156.87 $153.39 $155.00 $135.75 2,495,035
2018-02-06 $147.02 $154.76 $146.34 $154.29 $135.13 4,576,851
2018-02-05 $156.18 $157.74 $149.30 $150.32 $131.65 4,599,054
2018-02-02 $158.66 $159.44 $157.37 $157.97 $138.35 2,624,093
2018-02-01 $157.41 $159.84 $157.10 $159.15 $139.38 2,016,445
2018-01-31 $158.40 $159.43 $157.43 $158.02 $138.39 1,911,830
2018-01-30 $158.25 $159.42 $157.14 $157.90 $138.29 2,332,212
2018-01-29 $158.45 $160.07 $158.40 $159.21 $139.43 1,637,011
2018-01-26 $158.02 $158.75 $157.08 $158.66 $138.95 1,709,350
2018-01-25 $158.35 $158.69 $157.35 $157.80 $138.20 1,780,502
2018-01-24 $155.69 $158.27 $155.69 $157.74 $138.15 1,815,428
2018-01-23 $154.60 $156.51 $154.33 $155.77 $136.42 2,267,901
2018-01-22 $155.12 $155.72 $154.31 $155.72 $136.38 1,838,049
2018-01-19 $154.36 $156.15 $154.10 $155.25 $135.97 2,660,203
2018-01-18 $153.70 $154.89 $152.94 $153.71 $134.62 2,392,031
2018-01-17 $152.99 $154.93 $151.84 $154.23 $135.07 2,737,604
2018-01-16 $152.81 $154.90 $151.53 $152.26 $133.35 2,682,194
2018-01-12 $152.33 $153.50 $150.00 $151.84 $132.33 3,272,644
2018-01-11 $150.42 $151.49 $149.84 $151.49 $132.02 2,386,257
2018-01-10 $148.48 $151.10 $148.00 $149.62 $130.39 1,955,335
2018-01-09 $145.99 $149.04 $145.36 $147.82 $128.82 2,438,105
2018-01-08 $144.50 $145.74 $144.27 $145.05 $126.41 2,563,994
2018-01-05 $145.14 $145.37 $143.94 $144.78 $126.17 2,077,973
2018-01-04 $145.07 $147.12 $144.45 $144.60 $126.02 3,143,346
2018-01-03 $144.60 $145.36 $144.31 $144.59 $126.01 2,037,441
2018-01-02 $145.25 $145.46 $143.96 $144.62 $126.04 2,581,572
2017-12-29 $146.12 $146.20 $144.29 $144.29 $125.75 1,119,404
2017-12-28 $145.00 $145.75 $144.71 $145.67 $126.95 1,085,614
2017-12-27 $145.28 $145.53 $144.45 $144.98 $126.35 1,079,354
2017-12-26 $146.26 $146.81 $144.53 $144.90 $126.28 750,278
2017-12-22 $146.93 $147.02 $145.28 $146.12 $127.34 1,007,423
2017-12-21 $146.23 $146.95 $145.41 $146.26 $127.46 1,551,109
2017-12-20 $146.50 $146.64 $144.76 $144.92 $126.30 1,596,666
2017-12-19 $147.06 $147.21 $145.01 $145.10 $126.45 2,686,493
2017-12-18 $146.24 $147.28 $145.81 $146.15 $127.37 1,612,599
2017-12-15 $143.96 $146.03 $143.28 $144.95 $126.32 3,264,947
2017-12-14 $144.70 $144.78 $142.68 $142.97 $124.60 1,527,482
2017-12-13 $145.35 $145.89 $143.75 $143.83 $125.35 1,975,505
2017-12-12 $143.46 $146.24 $143.19 $145.85 $127.11 2,119,200
2017-12-11 $143.70 $144.70 $142.88 $143.29 $124.88 1,428,270
2017-12-08 $144.27 $144.27 $142.99 $143.80 $125.32 1,515,661
2017-12-07 $142.30 $144.06 $142.06 $143.42 $124.99 1,418,058
2017-12-06 $141.89 $144.25 $140.62 $143.01 $124.63 1,494,997
2017-12-05 $144.26 $145.08 $142.06 $142.43 $124.13 1,582,437
2017-12-04 $143.42 $145.66 $142.79 $143.84 $125.36 1,965,446
2017-12-01 $140.90 $141.68 $136.98 $141.00 $122.88 2,576,169
2017-11-30 $140.59 $143.16 $139.46 $140.56 $122.50 2,800,623
2017-11-29 $136.92 $140.07 $136.79 $139.73 $121.77 2,909,507
2017-11-28 $132.89 $136.09 $132.37 $135.68 $118.24 1,859,511
2017-11-27 $132.60 $133.18 $132.24 $132.56 $115.53 1,107,023
2017-11-24 $133.43 $133.61 $132.55 $132.56 $115.53 612,841
2017-11-22 $133.12 $133.83 $132.77 $133.04 $115.94 942,296
2017-11-21 $133.80 $133.99 $132.72 $133.11 $116.00 1,206,279
2017-11-20 $133.21 $133.59 $132.34 $133.29 $116.16 1,402,232
2017-11-17 $131.59 $133.16 $131.39 $132.85 $115.78 1,066,390
2017-11-16 $133.37 $133.84 $132.41 $132.49 $115.46 1,235,752
2017-11-15 $130.85 $133.83 $130.46 $132.90 $115.82 1,832,152
2017-11-14 $131.11 $132.59 $130.90 $132.00 $115.04 2,164,556
2017-11-13 $131.53 $133.08 $131.07 $132.23 $115.24 2,102,965
2017-11-10 $133.14 $133.86 $132.36 $132.48 $115.46 1,923,761
2017-11-09 $132.32 $133.57 $131.36 $132.55 $115.52 1,982,427
2017-11-08 $133.59 $134.21 $132.77 $133.29 $116.16 2,214,981
2017-11-07 $138.48 $138.81 $133.89 $134.09 $116.86 2,505,913
2017-11-06 $137.98 $138.92 $137.63 $138.59 $120.78 882,841
2017-11-03 $137.63 $138.71 $137.42 $138.64 $120.82 999,992
2017-11-02 $137.20 $138.47 $136.10 $138.40 $120.61 1,086,589
2017-11-01 $137.88 $138.64 $136.76 $136.94 $119.34 1,205,161
2017-10-31 $137.20 $138.20 $136.76 $136.79 $119.21 1,124,158
2017-10-30 $137.15 $138.05 $136.56 $137.16 $119.53 1,195,156
2017-10-27 $137.31 $138.53 $136.96 $138.17 $120.41 1,182,017
2017-10-26 $138.32 $138.74 $137.56 $137.85 $120.14 1,499,380
2017-10-25 $139.23 $139.23 $136.42 $137.47 $119.80 1,040,845
2017-10-24 $137.09 $138.49 $136.92 $137.83 $120.12 1,270,786
2017-10-23 $137.07 $137.69 $136.35 $136.77 $119.19 1,237,296
2017-10-20 $136.84 $137.71 $136.18 $136.95 $119.35 2,080,183
2017-10-19 $133.84 $135.72 $133.77 $135.30 $117.91 1,329,733
2017-10-18 $134.85 $135.44 $134.07 $134.74 $117.43 1,709,288
2017-10-17 $135.53 $135.82 $134.18 $134.26 $117.01 2,042,627
2017-10-16 $133.52 $135.37 $133.23 $135.03 $117.68 2,250,681
2017-10-13 $137.00 $137.00 $132.64 $133.75 $115.92 2,724,552
2017-10-12 $137.41 $137.41 $134.94 $135.27 $117.24 2,327,124
2017-10-11 $136.27 $136.68 $135.53 $136.49 $118.29 1,730,671
2017-10-10 $135.53 $136.90 $135.49 $136.72 $118.49 1,408,327
2017-10-09 $136.00 $136.21 $135.11 $135.61 $117.53 869,145
2017-10-06 $136.23 $136.92 $134.64 $135.69 $117.60 1,463,443
2017-10-05 $133.82 $136.13 $133.11 $135.54 $117.47 1,358,649
2017-10-04 $134.18 $135.20 $133.71 $134.27 $116.37 1,925,558
2017-10-03 $135.23 $135.50 $133.85 $134.18 $116.29 2,130,275
2017-10-02 $135.26 $135.61 $134.26 $135.12 $117.11 1,742,317
2017-09-29 $134.28 $135.73 $134.26 $134.77 $116.80 2,009,038
2017-09-28 $134.51 $134.81 $132.91 $134.46 $116.53 1,472,252
2017-09-27 $134.19 $135.67 $133.30 $134.32 $116.41 2,214,548
2017-09-26 $132.86 $133.32 $132.25 $132.43 $114.77 2,377,716
2017-09-25 $133.31 $134.21 $132.67 $133.52 $115.72 1,707,116
2017-09-22 $132.90 $133.56 $132.11 $133.43 $115.64 1,858,795
2017-09-21 $133.35 $134.30 $132.83 $133.35 $115.57 1,764,322
2017-09-20 $131.61 $133.69 $130.82 $133.00 $115.27 2,189,050
2017-09-19 $129.84 $131.53 $129.44 $131.28 $113.78 1,754,795
2017-09-18 $128.73 $130.24 $128.55 $129.70 $112.41 2,297,779
2017-09-15 $126.72 $128.20 $126.45 $128.19 $111.10 3,232,692
2017-09-14 $127.18 $128.05 $127.03 $127.19 $110.23 1,751,701
2017-09-13 $125.97 $127.32 $125.72 $127.30 $110.33 1,760,263
2017-09-12 $124.19 $126.85 $124.15 $126.44 $109.58 2,108,080
2017-09-11 $123.00 $123.99 $122.66 $123.77 $107.27 2,542,910
2017-09-08 $120.50 $122.42 $120.39 $121.51 $105.31 1,953,021
2017-09-07 $123.52 $123.52 $119.77 $120.71 $104.62 3,134,157
2017-09-06 $124.47 $124.89 $123.24 $123.56 $107.09 1,748,155
2017-09-05 $125.66 $125.90 $123.38 $123.79 $107.29 2,770,415
2017-09-01 $125.83 $127.19 $125.11 $126.64 $109.76 1,582,282
2017-08-31 $126.29 $126.32 $124.65 $125.41 $108.69 2,771,742
2017-08-30 $126.55 $126.87 $125.55 $125.79 $109.02 2,299,320
2017-08-29 $126.04 $126.82 $125.25 $126.27 $109.44 2,039,671
2017-08-28 $128.45 $128.45 $127.24 $127.55 $110.55 1,708,535
2017-08-25 $128.18 $128.45 $127.63 $127.88 $110.83 990,917
2017-08-24 $127.81 $128.03 $127.11 $127.67 $110.65 883,554
2017-08-23 $126.60 $128.03 $126.45 $127.53 $110.53 1,076,310
2017-08-22 $126.89 $127.84 $126.89 $127.51 $110.51 1,210,978
2017-08-21 $127.34 $127.34 $126.42 $126.60 $109.72 1,282,275
2017-08-18 $126.65 $128.12 $126.15 $127.11 $110.16 1,483,536
2017-08-17 $129.58 $129.84 $127.18 $127.30 $110.33 2,618,836
2017-08-16 $130.92 $131.14 $129.26 $130.10 $112.76 3,110,514
2017-08-15 $131.77 $132.29 $130.19 $130.34 $112.96 2,551,572
2017-08-14 $129.42 $131.42 $128.96 $130.90 $113.45 2,246,886
2017-08-11 $128.72 $129.78 $127.64 $128.05 $110.98 2,899,760
2017-08-10 $130.40 $131.23 $128.60 $128.99 $111.79 2,647,960
2017-08-09 $131.66 $132.19 $130.91 $131.73 $114.17 2,167,062
2017-08-08 $130.60 $133.26 $130.60 $132.36 $114.71 2,468,308
2017-08-07 $131.94 $132.20 $130.51 $131.11 $113.63 2,516,928
2017-08-04 $131.31 $132.67 $130.91 $132.17 $114.55 2,398,360
2017-08-03 $130.50 $130.99 $129.89 $130.51 $113.11 2,310,560
2017-08-02 $130.63 $130.93 $129.80 $130.68 $113.26 2,055,890
2017-08-01 $129.59 $130.41 $129.15 $130.41 $113.02 2,384,723
2017-07-31 $127.91 $129.28 $127.46 $128.80 $111.63 2,013,229
2017-07-28 $127.57 $128.02 $126.78 $127.65 $110.63 1,566,614
2017-07-27 $127.28 $128.20 $126.73 $127.67 $110.65 2,475,943
2017-07-26 $129.17 $129.55 $126.79 $127.36 $110.38 2,554,725
2017-07-25 $129.39 $130.00 $128.87 $129.33 $112.09 2,971,891
2017-07-24 $126.24 $127.43 $126.14 $127.14 $110.19 1,412,371
2017-07-21 $126.41 $127.37 $125.88 $126.24 $109.41 1,417,741
2017-07-20 $126.39 $127.62 $126.22 $126.95 $110.03 2,144,744
2017-07-19 $126.07 $126.81 $125.42 $126.40 $109.55 1,966,101
2017-07-18 $126.29 $127.19 $125.10 $125.57 $108.83 2,891,163
2017-07-17 $127.04 $128.25 $126.77 $127.36 $110.38 2,297,402
2017-07-14 $125.90 $127.55 $124.94 $127.17 $110.22 2,415,672
2017-07-13 $126.93 $127.98 $125.92 $127.32 $110.35 3,136,663
2017-07-12 $126.98 $127.59 $126.48 $127.22 $109.61 1,957,177
2017-07-11 $127.35 $127.80 $126.34 $127.39 $109.76 2,342,621
2017-07-10 $126.16 $127.69 $125.95 $127.20 $109.60 2,175,942
2017-07-07 $126.96 $126.96 $125.06 $126.54 $109.03 1,759,901
2017-07-06 $126.15 $127.83 $125.80 $126.01 $108.57 1,760,257
2017-07-05 $125.98 $126.52 $124.84 $126.08 $108.63 2,494,604
2017-07-03 $125.65 $126.54 $125.24 $126.00 $108.56 1,589,891
2017-06-30 $126.00 $126.06 $124.40 $124.87 $107.59 1,652,247
2017-06-29 $126.63 $128.25 $124.19 $125.25 $107.92 2,668,088
2017-06-28 $122.19 $123.76 $122.03 $123.40 $106.32 2,562,330
2017-06-27 $121.32 $122.89 $120.92 $121.12 $104.36 1,871,179
2017-06-26 $119.99 $120.97 $119.41 $120.38 $103.72 2,315,933
2017-06-23 $121.51 $121.51 $118.89 $119.55 $103.00 2,625,467
2017-06-22 $121.86 $122.17 $120.34 $120.76 $104.05 1,871,032
2017-06-21 $123.50 $123.50 $121.77 $122.33 $105.40 1,793,538
2017-06-20 $123.67 $123.93 $122.95 $122.99 $105.97 1,849,192
2017-06-19 $123.55 $124.58 $123.08 $123.79 $106.66 1,862,150
2017-06-16 $122.86 $123.10 $121.90 $122.51 $105.56 2,245,972
2017-06-15 $123.28 $124.57 $122.64 $122.97 $105.95 1,722,040
2017-06-14 $122.79 $124.10 $121.55 $123.97 $106.81 1,952,638
2017-06-13 $123.39 $124.24 $122.75 $123.81 $106.68 2,224,566
2017-06-12 $123.18 $124.10 $121.20 $122.84 $105.84 2,941,293
2017-06-09 $121.79 $123.77 $121.79 $123.17 $106.12 2,102,025
2017-06-08 $119.64 $122.29 $119.41 $121.01 $104.26 3,139,812
2017-06-07 $118.60 $120.20 $118.24 $119.90 $103.31 1,433,707
2017-06-06 $117.59 $118.68 $117.06 $118.15 $101.80 1,761,224
2017-06-05 $119.46 $120.22 $118.49 $118.58 $102.17 1,695,495
2017-06-02 $118.93 $119.88 $117.73 $119.16 $102.67 2,252,686
2017-06-01 $119.35 $120.13 $117.36 $120.13 $103.50 1,676,333
2017-05-31 $118.88 $119.25 $116.63 $118.70 $102.27 2,670,854
2017-05-30 $120.50 $120.64 $118.26 $118.86 $102.41 2,776,846
2017-05-26 $120.96 $122.00 $120.64 $121.32 $104.53 1,173,338
2017-05-25 $120.96 $121.99 $120.78 $121.45 $104.64 1,311,063
2017-05-24 $121.85 $121.90 $120.57 $120.96 $104.22 1,787,448
2017-05-23 $119.45 $121.70 $119.11 $121.15 $104.38 1,472,200
2017-05-22 $119.22 $119.74 $118.26 $119.45 $102.92 1,571,551
2017-05-19 $117.51 $119.92 $117.50 $118.76 $102.32 2,221,797
2017-05-18 $117.27 $118.19 $115.66 $117.36 $101.12 2,830,619
2017-05-17 $119.69 $120.52 $116.96 $117.19 $100.97 2,653,039
2017-05-16 $122.31 $122.74 $121.62 $122.62 $105.65 1,166,363
2017-05-15 $120.78 $122.64 $120.78 $122.14 $105.24 1,281,827
2017-05-12 $120.55 $121.18 $119.56 $120.81 $104.09 1,530,444
2017-05-11 $122.02 $122.14 $120.28 $121.74 $104.89 1,563,762
2017-05-10 $121.83 $122.77 $121.40 $122.45 $105.50 1,294,271
2017-05-09 $123.64 $124.13 $121.51 $121.96 $105.08 2,220,798
2017-05-08 $123.19 $124.06 $123.08 $123.68 $106.56 4,158,973
2017-05-05 $123.76 $123.86 $122.37 $123.12 $106.08 1,673,078
2017-05-04 $123.69 $124.44 $122.76 $123.45 $106.37 2,074,051
2017-05-03 $120.06 $122.59 $119.77 $122.44 $105.49 1,658,379
2017-05-02 $121.49 $121.77 $119.83 $120.66 $103.96 1,597,258
2017-05-01 $120.69 $121.86 $119.86 $121.15 $104.38 1,857,432
2017-04-28 $120.69 $121.57 $119.74 $119.75 $103.18 1,857,482
2017-04-27 $122.17 $122.46 $120.14 $121.02 $104.27 1,549,715
2017-04-26 $121.29 $122.99 $121.10 $122.00 $105.12 2,024,997
2017-04-25 $122.06 $122.73 $121.07 $121.11 $104.35 2,946,435
2017-04-24 $121.00 $121.80 $120.17 $120.86 $104.13 2,727,741
2017-04-21 $118.55 $119.47 $117.83 $118.17 $101.82 1,960,568
2017-04-20 $117.31 $119.19 $116.70 $118.83 $102.38 2,053,899
2017-04-19 $117.46 $118.37 $115.97 $116.48 $100.36 2,275,075
2017-04-18 $117.41 $118.43 $115.77 $116.41 $100.30 2,916,001
2017-04-17 $115.98 $118.53 $115.45 $118.41 $102.02 3,241,210
2017-04-13 $118.00 $120.65 $115.60 $115.80 $99.77 5,112,426
2017-04-12 $116.99 $117.70 $115.87 $116.00 $99.95 3,039,142
2017-04-11 $117.44 $118.07 $116.07 $118.03 $101.22 3,339,546
2017-04-10 $119.08 $119.64 $117.89 $118.37 $101.51 2,084,250
2017-04-07 $118.52 $119.84 $118.00 $119.17 $102.19 1,921,533
2017-04-06 $118.25 $119.79 $117.48 $119.26 $102.27 2,072,094
2017-04-05 $120.78 $121.02 $118.14 $118.29 $101.44 1,872,829
2017-04-04 $119.33 $119.99 $118.68 $119.15 $102.18 1,871,660
2017-04-03 $120.65 $121.00 $118.34 $119.84 $102.77 2,124,214
2017-03-31 $120.97 $121.25 $120.16 $120.24 $103.11 2,189,212
2017-03-30 $119.22 $122.00 $119.22 $121.53 $104.22 2,091,810
2017-03-29 $120.07 $120.64 $119.29 $119.34 $102.34 1,758,596
2017-03-28 $118.06 $120.81 $117.72 $120.27 $103.14 2,654,973
2017-03-27 $116.50 $118.44 $115.25 $118.20 $101.36 3,440,326
2017-03-24 $119.90 $120.58 $118.59 $119.40 $102.39 2,425,890
2017-03-23 $118.67 $121.26 $118.15 $119.28 $102.29 4,002,600
2017-03-22 $117.90 $119.30 $116.49 $118.65 $101.75 4,424,006
2017-03-21 $124.13 $124.34 $118.59 $118.70 $101.79 6,316,964
2017-03-20 $124.16 $125.31 $123.74 $123.79 $106.15 2,575,992
2017-03-17 $125.92 $126.21 $124.35 $124.35 $106.63 5,739,019
2017-03-16 $125.77 $126.28 $124.90 $125.72 $107.81 2,413,552
2017-03-15 $126.74 $126.74 $124.62 $125.23 $107.39 2,106,627
2017-03-14 $125.90 $126.42 $124.69 $126.22 $108.24 1,660,623
2017-03-13 $126.65 $126.88 $125.71 $126.40 $108.39 1,815,075
2017-03-10 $128.25 $128.49 $125.44 $126.46 $108.44 3,731,065
2017-03-09 $128.04 $129.29 $127.24 $127.48 $109.32 3,436,263
2017-03-08 $128.92 $129.34 $127.46 $127.55 $109.38 2,258,545
2017-03-07 $127.40 $128.05 $126.40 $127.40 $109.25 1,764,846
2017-03-06 $126.76 $127.93 $126.09 $127.59 $109.41 2,289,926
2017-03-03 $127.41 $128.25 $126.98 $127.83 $109.62 2,493,339
2017-03-02 $130.98 $131.01 $127.39 $127.51 $109.34 2,092,398
2017-03-01 $130.48 $131.83 $129.86 $130.85 $112.21 3,367,209
2017-02-28 $127.36 $127.98 $126.66 $127.23 $109.10 2,343,402
2017-02-27 $127.19 $128.49 $126.80 $128.13 $109.88 1,895,252
2017-02-24 $126.92 $127.42 $126.14 $126.88 $108.80 2,586,302
2017-02-23 $127.84 $128.23 $126.84 $128.14 $109.89 1,221,184
2017-02-22 $126.78 $128.52 $126.69 $127.76 $109.56 1,541,742
2017-02-21 $127.20 $127.84 $126.77 $127.55 $109.38 1,748,584
2017-02-17 $125.73 $126.89 $125.45 $126.86 $108.79 1,733,953
2017-02-16 $127.30 $127.66 $126.00 $126.96 $108.87 1,930,751
2017-02-15 $126.28 $127.92 $125.37 $127.76 $109.56 2,589,522
2017-02-14 $124.54 $126.23 $123.77 $126.10 $108.14 2,420,152
2017-02-13 $124.00 $125.35 $123.62 $124.42 $106.70 1,929,560
2017-02-10 $123.30 $123.54 $122.68 $123.10 $105.56 2,098,991
2017-02-09 $122.10 $122.93 $121.28 $122.39 $104.95 2,076,709
2017-02-08 $122.20 $122.20 $120.50 $121.46 $104.16 2,892,366
2017-02-07 $122.81 $123.25 $121.28 $121.47 $104.17 2,680,907
2017-02-06 $121.61 $122.82 $121.34 $122.41 $104.97 1,563,899
2017-02-03 $122.18 $122.42 $121.06 $122.16 $104.76 1,955,170
2017-02-02 $120.20 $120.76 $119.00 $120.01 $102.91 2,091,268
2017-02-01 $121.66 $122.58 $121.02 $121.14 $103.88 2,673,240
2017-01-31 $120.16 $121.02 $119.59 $120.46 $103.30 2,620,211
2017-01-30 $120.97 $121.11 $119.64 $120.38 $103.23 1,995,363
2017-01-27 $121.34 $121.90 $120.89 $121.64 $104.31 1,609,030
2017-01-26 $121.17 $121.98 $120.74 $121.63 $104.30 1,947,010
2017-01-25 $120.00 $121.19 $119.53 $121.01 $103.77 2,572,865
2017-01-24 $117.50 $119.44 $116.92 $118.66 $101.76 2,565,978
2017-01-23 $116.81 $117.86 $116.50 $116.93 $100.27 2,485,828
2017-01-20 $116.29 $117.59 $115.99 $117.35 $100.63 2,876,759
2017-01-19 $116.67 $117.30 $115.04 $115.61 $99.14 2,589,922
2017-01-18 $114.69 $116.39 $113.66 $116.32 $99.75 3,086,183
2017-01-17 $117.94 $117.99 $113.70 $113.93 $97.70 4,301,543
2017-01-13 $118.96 $121.25 $117.18 $118.79 $101.87 4,034,665
2017-01-12 $120.13 $120.30 $116.73 $117.93 $101.13 3,970,643
2017-01-11 $117.93 $121.33 $117.52 $121.33 $103.56 4,408,649
2017-01-10 $118.01 $118.85 $117.53 $118.67 $101.29 2,914,675
2017-01-09 $118.31 $118.50 $117.07 $118.20 $100.89 3,294,387
2017-01-06 $118.21 $119.74 $117.85 $119.05 $101.62 3,004,595
2017-01-05 $118.41 $119.03 $116.60 $117.38 $100.19 2,405,024
2017-01-04 $118.32 $119.27 $117.76 $118.97 $101.55 2,279,656
2017-01-03 $118.78 $119.47 $116.97 $117.97 $100.69 2,989,083
2016-12-30 $116.21 $117.16 $115.92 $116.96 $99.83 1,624,856
2016-12-29 $117.28 $117.61 $115.36 $116.10 $99.10 1,542,292
2016-12-28 $118.38 $118.57 $116.93 $117.06 $99.92 1,184,323
2016-12-27 $117.89 $118.52 $117.89 $118.31 $100.98 1,076,932
2016-12-23 $117.49 $117.98 $117.07 $117.96 $100.69 913,407
2016-12-22 $117.75 $118.00 $117.21 $117.43 $100.23 1,457,859
2016-12-21 $118.26 $118.29 $117.38 $117.64 $100.41 1,282,042
2016-12-20 $116.79 $118.33 $116.30 $118.07 $100.78 1,998,865
2016-12-19 $114.43 $116.25 $114.38 $115.80 $98.84 3,657,839
2016-12-16 $115.98 $116.21 $114.65 $114.86 $98.04 3,318,268
2016-12-15 $115.78 $116.20 $114.44 $115.63 $98.70 2,801,794
2016-12-14 $113.76 $115.77 $112.61 $114.20 $97.48 5,157,865
2016-12-13 $114.22 $115.25 $113.62 $114.70 $97.90 3,153,851
2016-12-12 $114.69 $115.31 $113.95 $114.07 $97.37 3,342,769
2016-12-09 $114.56 $115.02 $113.57 $115.02 $98.18 2,565,802
2016-12-08 $113.33 $115.69 $112.88 $114.82 $98.01 3,083,445
2016-12-07 $111.70 $112.69 $110.97 $112.67 $96.17 4,257,664
2016-12-06 $111.46 $111.99 $110.85 $111.49 $95.16 4,162,821
2016-12-05 $112.04 $112.52 $111.10 $111.50 $95.17 3,607,479
2016-12-02 $112.42 $112.42 $110.69 $111.08 $94.81 2,449,353
2016-12-01 $111.23 $112.68 $110.68 $112.60 $96.11 5,430,041
2016-11-30 $110.60 $111.23 $110.12 $110.54 $94.35 5,570,145
2016-11-29 $110.00 $110.43 $109.16 $109.26 $93.26 3,943,766
2016-11-28 $111.23 $111.62 $109.61 $109.80 $93.72 2,183,312
2016-11-25 $111.23 $112.07 $111.15 $112.07 $95.66 1,047,854
2016-11-23 $111.31 $111.97 $110.37 $111.14 $94.86 3,708,551
2016-11-22 $110.87 $111.44 $110.19 $110.76 $94.54 2,878,882
2016-11-21 $111.35 $111.35 $110.22 $110.71 $94.50 2,270,594
2016-11-18 $110.91 $111.39 $110.27 $111.24 $94.95 5,245,777
2016-11-17 $107.52 $110.81 $107.46 $110.60 $94.40 4,154,558
2016-11-16 $107.74 $108.16 $106.97 $107.51 $91.77 3,355,195
2016-11-15 $106.88 $108.83 $105.47 $108.78 $92.85 3,821,142
2016-11-14 $106.91 $109.17 $106.48 $108.10 $92.27 6,833,954
2016-11-11 $105.43 $106.23 $104.78 $105.93 $90.42 4,186,776
2016-11-10 $102.42 $106.34 $102.42 $105.98 $90.46 6,897,532
2016-11-09 $98.29 $101.63 $97.30 $101.25 $86.42 5,235,185
2016-11-08 $95.95 $96.99 $95.30 $96.64 $82.49 2,491,964
2016-11-07 $96.01 $96.56 $95.97 $96.40 $82.28 2,467,046
2016-11-04 $95.19 $95.60 $94.30 $94.65 $80.79 2,753,663
2016-11-03 $95.05 $96.35 $94.54 $94.90 $81.00 3,139,169
2016-11-02 $95.09 $95.30 $94.44 $94.77 $80.89 3,283,187
2016-11-01 $96.07 $96.26 $94.64 $95.57 $81.57 2,588,819
2016-10-31 $95.46 $95.73 $95.08 $95.60 $81.60 2,951,510
2016-10-28 $95.70 $95.74 $94.39 $95.10 $81.17 2,592,981
2016-10-27 $94.58 $95.59 $94.46 $95.43 $81.46 3,482,004
2016-10-26 $92.92 $94.40 $92.76 $94.28 $80.47 2,631,700
2016-10-25 $93.61 $93.69 $92.87 $93.14 $79.50 3,935,282
2016-10-24 $93.38 $93.67 $92.87 $93.02 $79.40 2,778,742
2016-10-21 $92.79 $93.18 $92.37 $92.92 $79.31 3,901,026
2016-10-20 $91.19 $93.43 $91.04 $93.30 $79.64 4,775,488
2016-10-19 $90.23 $91.87 $90.13 $91.60 $78.19 3,442,828
2016-10-18 $89.46 $89.96 $88.64 $89.86 $76.70 2,630,219
2016-10-17 $88.42 $89.18 $87.97 $88.21 $75.29 3,053,848
2016-10-14 $89.59 $90.09 $87.59 $88.03 $75.14 4,586,379
2016-10-13 $89.00 $89.25 $87.34 $87.94 $75.06 4,091,751
2016-10-12 $90.65 $91.10 $90.17 $90.38 $76.67 2,975,955
2016-10-11 $91.64 $91.89 $90.18 $90.51 $76.78 2,822,103
2016-10-10 $91.79 $92.06 $91.41 $91.69 $77.78 2,392,497
2016-10-07 $91.78 $91.99 $90.79 $91.42 $77.55 2,081,672
2016-10-06 $91.75 $91.99 $90.98 $91.82 $77.89 3,004,550
2016-10-05 $90.77 $91.94 $90.34 $91.52 $77.63 3,382,503
2016-10-04 $90.23 $90.77 $89.44 $90.50 $76.77 2,583,656
2016-10-03 $89.55 $89.97 $89.12 $89.40 $75.83 1,776,216
2016-09-30 $89.57 $90.50 $89.28 $90.09 $76.42 3,380,090
2016-09-29 $89.22 $90.44 $88.52 $88.99 $75.49 3,940,760
2016-09-28 $88.87 $89.49 $88.48 $89.41 $75.84 3,313,054
2016-09-27 $87.38 $88.69 $87.04 $88.55 $75.11 3,116,507
2016-09-26 $88.88 $89.03 $87.53 $87.77 $74.45 3,067,853
2016-09-23 $89.86 $90.50 $89.41 $89.41 $75.84 2,480,217
2016-09-22 $90.93 $91.13 $89.79 $90.00 $76.34 2,909,223
2016-09-21 $90.92 $91.39 $90.07 $90.74 $76.97 1,889,307
2016-09-20 $90.92 $90.96 $90.07 $90.36 $76.65 1,908,943
2016-09-19 $89.89 $91.10 $89.82 $90.11 $76.44 1,922,674
2016-09-16 $89.03 $89.90 $88.83 $89.39 $75.83 3,534,951
2016-09-15 $89.06 $90.64 $88.82 $90.32 $76.61 2,940,364
2016-09-14 $89.80 $90.45 $89.17 $89.29 $75.74 3,413,653
2016-09-13 $89.86 $90.24 $88.81 $89.92 $76.27 2,719,634
2016-09-12 $89.27 $91.14 $88.86 $90.90 $77.11 2,601,860
2016-09-09 $90.54 $91.35 $89.92 $89.92 $76.27 2,913,759
2016-09-08 $90.53 $91.13 $90.24 $90.72 $76.95 2,185,997
2016-09-07 $89.57 $90.43 $89.07 $90.42 $76.70 2,179,754
2016-09-06 $90.36 $90.51 $88.85 $89.48 $75.90 2,143,349
2016-09-02 $90.09 $90.89 $89.53 $90.54 $76.80 2,020,123
2016-09-01 $90.29 $90.64 $89.19 $89.99 $76.33 3,061,180
2016-08-31 $89.47 $90.16 $88.72 $90.10 $76.43 4,314,911
2016-08-30 $87.93 $88.87 $87.89 $88.87 $75.38 2,364,189
2016-08-29 $86.78 $88.18 $86.54 $87.92 $74.58 3,048,533
2016-08-26 $86.31 $87.00 $85.80 $86.69 $73.54 1,921,979
2016-08-25 $85.62 $86.08 $85.54 $85.87 $72.84 1,191,000
2016-08-24 $85.79 $86.08 $85.50 $85.67 $72.67 1,713,431
2016-08-23 $85.98 $86.38 $85.70 $85.71 $72.70 1,503,695
2016-08-22 $85.31 $85.63 $85.09 $85.53 $72.55 1,131,461
2016-08-19 $85.31 $85.57 $84.97 $85.42 $72.46 1,395,385
2016-08-18 $85.73 $85.93 $85.24 $85.46 $72.49 1,654,230
2016-08-17 $85.65 $85.96 $85.53 $85.78 $72.76 1,510,827
2016-08-16 $85.18 $85.96 $85.12 $85.67 $72.67 1,258,629
2016-08-15 $85.08 $85.78 $85.06 $85.63 $72.64 1,862,626
2016-08-12 $84.63 $85.09 $84.60 $85.00 $72.10 1,085,338
2016-08-11 $85.41 $85.72 $85.00 $85.50 $72.53 1,686,514
2016-08-10 $86.08 $86.27 $85.30 $85.39 $72.43 1,798,397
2016-08-09 $86.41 $86.72 $85.96 $86.25 $73.16 2,028,622
2016-08-08 $86.36 $86.97 $86.22 $86.49 $73.37 2,511,652
2016-08-05 $84.72 $86.48 $84.64 $86.44 $73.32 3,227,182
2016-08-04 $84.06 $84.35 $83.64 $83.88 $71.15 2,629,764
2016-08-03 $82.17 $83.96 $82.17 $83.85 $71.13 3,615,240
2016-08-02 $82.37 $82.67 $81.35 $81.66 $69.27 2,121,637
2016-08-01 $83.09 $83.42 $82.30 $82.42 $69.91 2,355,892
2016-07-29 $82.71 $83.32 $82.65 $82.65 $70.11 2,374,572
2016-07-28 $82.40 $83.16 $81.98 $83.02 $70.42 1,825,816
2016-07-27 $82.83 $83.44 $82.51 $82.62 $70.08 4,301,045
2016-07-26 $82.70 $83.41 $82.55 $82.69 $70.14 2,146,305
2016-07-25 $82.61 $83.07 $82.51 $82.76 $70.20 1,819,591
2016-07-22 $82.59 $83.08 $82.24 $82.83 $70.26 2,069,456
2016-07-21 $82.78 $83.26 $82.31 $82.45 $69.94 2,070,789
2016-07-20 $82.86 $82.89 $82.03 $82.60 $70.07 2,462,869
2016-07-19 $81.79 $82.74 $81.50 $82.37 $69.87 2,562,968
2016-07-18 $81.67 $82.45 $81.67 $82.09 $69.63 2,273,562
2016-07-15 $85.03 $85.44 $81.74 $82.06 $69.61 4,066,478
2016-07-14 $83.41 $83.59 $82.46 $82.86 $70.29 3,689,651
2016-07-13 $82.26 $82.63 $81.50 $82.10 $69.18 3,025,853
2016-07-12 $81.95 $82.63 $81.72 $82.34 $69.38 2,958,798
2016-07-11 $81.23 $81.46 $80.83 $81.06 $68.31 3,986,909
2016-07-08 $80.58 $81.35 $80.45 $80.62 $67.94 3,745,030
2016-07-07 $79.78 $80.48 $78.84 $79.49 $66.98 5,437,275
2016-07-06 $78.35 $79.78 $77.86 $79.38 $66.89 2,921,746
2016-07-05 $80.03 $80.37 $78.50 $78.83 $66.43 2,755,754
2016-07-01 $81.03 $81.65 $80.62 $80.93 $68.20 2,140,567
2016-06-30 $81.04 $81.65 $80.28 $81.39 $68.58 3,735,790
2016-06-29 $79.90 $80.51 $78.69 $80.34 $67.70 4,596,851
2016-06-28 $79.27 $79.30 $77.95 $78.97 $66.54 4,975,929
2016-06-27 $79.77 $79.77 $77.40 $77.88 $65.63 5,341,431
2016-06-24 $82.10 $83.37 $80.93 $81.08 $68.32 4,741,858
2016-06-23 $85.85 $86.76 $85.79 $86.67 $73.03 2,228,575
2016-06-22 $84.65 $85.79 $84.54 $84.76 $71.42 2,500,919
2016-06-21 $84.69 $84.84 $83.53 $84.53 $71.23 3,023,120
2016-06-20 $85.22 $85.74 $83.85 $84.02 $70.80 4,684,886
2016-06-17 $83.84 $84.53 $82.83 $83.68 $70.51 4,244,755
2016-06-16 $83.43 $84.02 $82.70 $83.87 $70.67 2,096,433
2016-06-15 $84.67 $85.62 $84.15 $84.22 $70.97 2,097,362
2016-06-14 $86.05 $86.72 $83.86 $84.41 $71.13 2,754,263
2016-06-13 $86.72 $87.62 $86.34 $86.34 $72.76 2,672,884
2016-06-10 $87.31 $87.61 $86.78 $87.00 $73.31 2,065,120
2016-06-09 $88.87 $89.44 $87.73 $88.33 $74.43 1,512,788
2016-06-08 $88.90 $89.68 $88.89 $89.50 $75.42 1,834,652
2016-06-07 $89.90 $90.30 $89.07 $89.10 $75.08 1,832,316
2016-06-06 $88.81 $90.43 $88.73 $89.93 $75.78 1,724,307
2016-06-03 $88.61 $88.82 $87.11 $88.57 $74.63 2,472,889
2016-06-02 $89.59 $90.10 $89.20 $90.01 $75.85 1,553,074
2016-06-01 $88.91 $89.96 $88.41 $89.74 $75.62 1,750,398
2016-05-31 $90.78 $90.80 $89.33 $89.74 $75.62 2,494,648
2016-05-27 $89.84 $90.26 $89.44 $90.24 $76.04 1,924,637
2016-05-26 $90.34 $90.35 $89.41 $89.49 $75.41 2,113,394
2016-05-25 $89.48 $90.85 $89.37 $90.23 $76.03 2,322,832
2016-05-24 $88.40 $89.46 $88.12 $89.03 $75.02 2,133,418
2016-05-23 $88.19 $88.48 $87.31 $87.82 $74.00 1,610,703
2016-05-20 $88.33 $88.92 $87.89 $88.19 $74.31 1,610,629
2016-05-19 $87.86 $88.86 $87.02 $87.88 $74.05 2,321,701
2016-05-18 $85.30 $88.38 $85.27 $88.38 $74.47 2,675,445
2016-05-17 $85.12 $86.14 $84.40 $85.23 $71.82 1,815,451
2016-05-16 $84.46 $85.80 $84.46 $85.45 $72.01 1,968,091
2016-05-13 $85.94 $86.76 $84.39 $84.74 $71.41 1,963,103
2016-05-12 $86.65 $87.34 $85.62 $86.18 $72.62 2,647,202
2016-05-11 $86.29 $87.28 $86.23 $86.34 $72.76 1,390,907
2016-05-10 $85.79 $87.02 $85.52 $86.59 $72.97 1,787,147
2016-05-09 $84.86 $86.04 $84.61 $84.99 $71.62 2,258,999
2016-05-06 $84.90 $85.74 $84.70 $85.61 $72.14 2,162,623
2016-05-05 $85.45 $86.10 $85.03 $85.35 $71.92 2,093,374
2016-05-04 $86.00 $86.47 $84.57 $85.37 $71.94 2,743,930
2016-05-03 $86.65 $87.13 $86.00 $86.87 $73.20 1,829,107
2016-05-02 $88.52 $88.55 $87.63 $87.91 $74.08 2,867,535
2016-04-29 $87.69 $88.13 $87.10 $87.78 $73.97 2,589,555
2016-04-28 $88.00 $89.00 $87.68 $88.19 $74.31 2,047,613
2016-04-27 $88.74 $89.77 $88.22 $88.99 $74.99 2,054,734
2016-04-26 $87.87 $88.96 $87.46 $88.88 $74.90 1,944,276
2016-04-25 $87.55 $87.81 $86.94 $87.71 $73.91 1,545,006
2016-04-22 $87.77 $88.45 $87.36 $88.09 $74.23 2,853,861
2016-04-21 $87.67 $88.56 $87.26 $87.51 $73.74 2,163,355
2016-04-20 $86.69 $87.98 $86.13 $87.74 $73.93 2,281,465
2016-04-19 $85.37 $86.43 $85.10 $86.27 $72.70 2,118,901
2016-04-18 $83.48 $85.10 $83.38 $85.01 $71.63 1,837,082
2016-04-15 $84.59 $85.15 $83.66 $84.16 $70.92 2,052,238
2016-04-14 $83.00 $85.89 $82.69 $84.69 $71.36 3,759,640
2016-04-13 $83.32 $85.51 $83.24 $85.17 $71.77 3,833,705
2016-04-12 $81.94 $82.97 $81.44 $82.86 $69.41 3,281,542
2016-04-11 $82.36 $83.08 $81.92 $81.92 $68.62 1,687,334
2016-04-08 $81.96 $82.97 $81.55 $81.82 $68.54 1,900,558
2016-04-07 $82.97 $83.10 $81.06 $81.47 $68.24 3,834,064
2016-04-06 $82.80 $83.83 $82.30 $83.80 $70.19 3,040,921
2016-04-05 $84.39 $84.68 $82.86 $82.94 $69.47 3,120,293
2016-04-04 $85.09 $85.99 $84.70 $85.32 $71.47 1,736,922
2016-04-01 $84.65 $85.41 $83.70 $85.29 $71.44 1,844,524
2016-03-31 $85.20 $85.57 $84.31 $84.57 $70.84 1,719,972
2016-03-30 $85.00 $86.13 $84.85 $85.35 $71.49 1,506,910
2016-03-29 $84.35 $84.66 $83.46 $84.47 $70.76 2,162,281
2016-03-28 $85.38 $85.44 $84.54 $84.88 $71.10 1,649,136
2016-03-24 $84.72 $84.87 $83.82 $84.80 $71.03 2,338,662
2016-03-23 $85.96 $86.08 $85.16 $85.35 $71.49 2,179,214
2016-03-22 $85.59 $86.49 $85.26 $85.85 $71.91 1,987,145
2016-03-21 $86.15 $86.72 $85.63 $86.20 $72.20 1,804,915
2016-03-18 $85.64 $87.02 $85.47 $86.16 $72.17 5,251,204
2016-03-17 $84.59 $85.52 $83.82 $85.20 $71.37 2,556,406
2016-03-16 $85.60 $86.33 $84.38 $84.69 $70.94 2,186,073
2016-03-15 $85.06 $85.87 $84.87 $85.79 $71.86 1,882,810
2016-03-14 $85.95 $86.13 $85.19 $85.82 $71.89 2,487,717
2016-03-11 $86.24 $86.55 $85.62 $86.40 $72.37 3,106,083
2016-03-10 $85.39 $86.24 $84.00 $85.14 $71.32 2,367,630
2016-03-09 $85.75 $85.94 $84.42 $84.62 $70.88 2,276,214
2016-03-08 $86.08 $86.48 $85.00 $85.07 $71.26 2,074,004
2016-03-07 $86.52 $87.28 $86.24 $86.96 $72.84 2,009,535
2016-03-04 $87.19 $87.96 $86.73 $87.30 $73.13 1,872,306
2016-03-03 $85.63 $86.58 $85.25 $86.58 $72.52 1,635,227
2016-03-02 $84.60 $85.65 $84.23 $85.64 $71.74 1,749,418
2016-03-01 $81.82 $84.48 $81.62 $84.48 $70.76 3,119,795
2016-02-29 $83.70 $83.75 $81.30 $81.31 $68.11 3,109,590
2016-02-26 $83.83 $84.91 $83.08 $83.97 $70.34 2,114,907
2016-02-25 $82.57 $82.96 $82.12 $82.94 $69.47 2,498,337
2016-02-24 $81.55 $82.41 $80.57 $82.30 $68.94 1,997,309
2016-02-23 $83.94 $84.27 $81.78 $82.81 $69.37 2,555,615
2016-02-22 $83.76 $84.51 $83.76 $84.45 $70.74 1,645,384
2016-02-19 $81.83 $82.99 $81.32 $82.82 $69.37 2,710,404
2016-02-18 $84.05 $84.20 $82.24 $82.58 $69.17 2,721,943
2016-02-17 $84.14 $84.65 $83.86 $84.06 $70.41 2,929,113
2016-02-16 $82.36 $84.21 $81.51 $83.27 $69.75 3,260,010
2016-02-12 $79.71 $81.19 $79.44 $80.93 $67.79 4,390,191
2016-02-11 $79.20 $80.22 $77.67 $78.17 $65.48 5,031,173
2016-02-10 $82.74 $83.49 $81.47 $81.51 $68.28 2,197,241
2016-02-09 $80.48 $82.68 $80.28 $82.20 $68.85 4,125,790
2016-02-08 $82.45 $82.52 $80.72 $81.77 $68.49 3,469,338
2016-02-05 $85.19 $85.71 $83.24 $83.57 $70.00 3,357,217
2016-02-04 $83.26 $85.12 $83.12 $84.89 $71.11 2,242,344
2016-02-03 $84.07 $84.26 $81.38 $83.85 $70.24 3,748,312
2016-02-02 $84.86 $85.38 $83.43 $83.80 $70.19 2,336,179
2016-02-01 $86.65 $86.81 $85.46 $86.09 $72.11 2,040,279
2016-01-29 $85.56 $86.66 $84.92 $86.65 $72.58 3,191,181
2016-01-28 $85.62 $86.18 $84.56 $84.91 $71.12 2,625,906
2016-01-27 $84.45 $87.04 $84.20 $85.05 $71.24 2,811,810
2016-01-26 $83.36 $84.58 $82.93 $84.45 $70.74 2,783,257
2016-01-25 $85.67 $85.81 $82.54 $82.73 $69.30 3,661,573
2016-01-22 $85.79 $86.27 $84.78 $85.74 $71.82 2,097,501
2016-01-21 $84.54 $86.12 $83.87 $84.13 $70.47 2,534,751
2016-01-20 $83.80 $85.11 $82.54 $84.17 $70.50 4,513,994
2016-01-19 $87.14 $87.78 $84.58 $85.33 $71.48 3,426,731
2016-01-15 $84.57 $86.67 $82.84 $86.33 $72.31 5,749,737
2016-01-14 $85.82 $87.15 $85.45 $86.87 $72.77 4,580,120
2016-01-13 $89.32 $89.84 $85.83 $86.41 $71.96 2,970,824
2016-01-12 $89.16 $89.40 $87.66 $89.00 $74.12 2,108,293
2016-01-11 $88.38 $88.85 $87.37 $88.28 $73.52 1,940,702
2016-01-08 $89.95 $90.39 $87.67 $87.96 $73.25 2,358,034
2016-01-07 $90.01 $90.85 $88.88 $89.28 $74.35 2,658,291
2016-01-06 $91.34 $92.75 $91.21 $91.60 $76.28 2,576,151
2016-01-05 $93.23 $93.73 $92.27 $93.29 $77.69 1,911,019
2016-01-04 $94.00 $94.26 $92.26 $93.16 $77.58 3,040,290
2015-12-31 $95.52 $96.46 $95.20 $95.31 $79.37 1,360,336
2015-12-30 $96.96 $96.99 $95.95 $96.10 $80.03 849,278
2015-12-29 $96.53 $97.31 $96.04 $96.95 $80.74 1,218,968
2015-12-28 $95.74 $95.99 $94.78 $95.94 $79.89 961,557
2015-12-24 $95.91 $96.80 $95.88 $96.24 $80.14 775,810
2015-12-23 $95.29 $96.27 $94.87 $96.17 $80.09 1,665,531
2015-12-22 $94.71 $94.94 $93.04 $94.57 $78.75 2,001,797
2015-12-21 $94.47 $95.31 $93.33 $94.46 $78.66 1,762,258
2015-12-18 $94.91 $95.25 $93.63 $93.75 $78.07 6,246,460
2015-12-17 $97.39 $97.50 $95.65 $95.68 $79.68 3,637,924
2015-12-16 $95.59 $97.18 $94.40 $97.00 $80.78 2,881,136
2015-12-15 $93.73 $95.71 $93.73 $94.84 $78.98 2,934,377
2015-12-14 $92.73 $93.48 $91.45 $92.77 $77.25 2,594,550
2015-12-11 $92.75 $93.52 $91.85 $92.37 $76.92 2,179,847
2015-12-10 $93.58 $95.40 $93.06 $94.35 $78.57 1,644,122
2015-12-09 $94.17 $95.36 $92.99 $93.56 $77.91 1,887,089
2015-12-08 $95.46 $95.98 $94.50 $94.86 $79.00 2,904,272
2015-12-07 $96.84 $97.31 $95.87 $96.49 $80.35 1,921,318
2015-12-04 $94.31 $97.25 $93.95 $97.19 $80.94 2,541,159
2015-12-03 $95.53 $95.93 $93.63 $93.85 $78.15 2,395,503
2015-12-02 $96.28 $96.68 $95.00 $95.22 $79.29 1,832,949
2015-12-01 $96.16 $96.66 $95.29 $96.35 $80.24 1,840,031
2015-11-30 $95.49 $96.02 $95.11 $95.51 $79.54 2,203,165
2015-11-27 $94.97 $95.63 $94.33 $95.48 $79.51 799,869
2015-11-25 $95.04 $95.50 $94.46 $94.72 $78.88 1,780,156
2015-11-24 $94.19 $95.37 $93.98 $95.15 $79.24 2,280,468
2015-11-23 $95.31 $95.91 $94.77 $94.90 $79.03 1,714,694
2015-11-20 $95.70 $95.82 $95.00 $95.38 $79.43 2,227,183
2015-11-19 $93.74 $95.46 $93.74 $95.10 $79.19 1,617,864
2015-11-18 $93.48 $95.23 $93.20 $95.11 $79.20 2,098,387
2015-11-17 $93.64 $94.48 $92.69 $93.24 $77.65 1,619,870
2015-11-16 $92.19 $93.37 $91.89 $93.34 $77.73 1,747,072
2015-11-13 $93.06 $93.65 $91.78 $92.32 $76.88 2,207,956
2015-11-12 $94.03 $94.90 $93.20 $93.26 $77.66 2,356,952
2015-11-11 $95.98 $96.06 $94.95 $95.11 $79.20 1,794,604
2015-11-10 $94.23 $95.35 $93.78 $95.30 $79.36 2,146,962
2015-11-09 $95.48 $95.89 $93.98 $94.63 $78.80 2,495,090
2015-11-06 $94.99 $96.08 $94.67 $95.20 $79.28 4,043,953
2015-11-05 $92.11 $93.30 $92.11 $92.64 $77.15 2,393,979
2015-11-04 $92.00 $92.67 $91.86 $92.22 $76.80 1,739,510
2015-11-03 $91.43 $92.28 $91.13 $91.76 $76.41 2,387,426
2015-11-02 $90.83 $92.20 $90.71 $91.93 $76.56 2,113,862
2015-10-30 $92.08 $92.21 $90.02 $90.26 $75.16 2,934,527
2015-10-29 $92.47 $93.64 $92.09 $92.15 $76.74 2,127,048
2015-10-28 $89.66 $93.08 $89.65 $92.92 $77.38 2,351,783
2015-10-27 $89.69 $90.46 $89.29 $89.63 $74.64 1,621,912
2015-10-26 $90.99 $91.37 $90.12 $90.32 $75.21 1,755,412
2015-10-23 $90.10 $91.38 $89.98 $91.24 $75.98 2,551,754
2015-10-22 $88.11 $90.16 $88.04 $89.48 $74.51 2,420,817
2015-10-21 $88.50 $89.03 $87.48 $87.58 $72.93 3,277,451
2015-10-20 $86.38 $88.27 $86.38 $88.02 $73.30 2,235,834
2015-10-19 $87.16 $87.91 $86.48 $86.71 $72.21 3,313,364
2015-10-16 $88.22 $88.22 $87.05 $87.61 $72.96 3,248,353
2015-10-15 $86.79 $87.39 $86.13 $87.22 $72.63 3,729,184
2015-10-14 $88.09 $88.26 $85.88 $86.20 $71.78 3,347,957
2015-10-13 $88.97 $89.36 $88.53 $88.63 $73.81 2,516,375
2015-10-12 $89.63 $90.10 $89.23 $89.71 $74.28 1,776,140
2015-10-09 $90.79 $91.26 $89.57 $89.82 $74.37 1,693,303
2015-10-08 $90.37 $91.09 $89.97 $90.97 $75.32 1,813,308
2015-10-07 $90.74 $91.28 $89.98 $90.56 $74.98 2,842,673
2015-10-06 $90.36 $90.85 $89.86 $89.95 $74.48 2,035,971
2015-10-05 $89.01 $90.95 $88.88 $90.59 $75.01 2,484,752
2015-10-02 $86.86 $88.27 $84.93 $88.16 $73.00 3,379,055
2015-10-01 $89.08 $89.72 $88.04 $89.06 $73.74 2,391,763
2015-09-30 $88.76 $89.50 $88.22 $89.20 $73.86 2,276,784
2015-09-29 $87.33 $88.24 $86.98 $87.85 $72.74 2,039,047
2015-09-28 $88.43 $88.93 $87.15 $87.35 $72.32 2,657,543
2015-09-25 $89.10 $90.03 $88.85 $89.29 $73.93 2,423,754
2015-09-24 $86.92 $88.18 $86.61 $87.80 $72.70 3,348,669
2015-09-23 $87.60 $88.66 $87.44 $87.95 $72.82 1,332,537
2015-09-22 $87.46 $88.32 $87.07 $87.79 $72.69 1,823,725
2015-09-21 $88.16 $89.34 $87.95 $88.87 $73.58 1,748,774
2015-09-18 $88.16 $88.67 $87.09 $87.43 $72.39 4,116,656
2015-09-17 $91.70 $92.65 $89.47 $89.82 $74.37 2,585,697
2015-09-16 $91.93 $92.00 $90.66 $91.77 $75.98 1,749,409
2015-09-15 $91.09 $92.34 $90.89 $91.97 $76.15 2,272,580
2015-09-14 $90.40 $91.38 $90.03 $90.66 $75.07 1,743,330
2015-09-11 $89.94 $90.40 $89.57 $90.35 $74.81 1,440,778
2015-09-10 $89.60 $91.18 $89.35 $90.53 $74.96 1,859,689
2015-09-09 $92.27 $92.43 $89.76 $89.96 $74.49 2,032,203
2015-09-08 $89.53 $91.03 $89.23 $90.98 $75.33 2,866,558
2015-09-04 $88.51 $88.98 $87.06 $87.66 $72.58 3,144,036
2015-09-03 $89.39 $90.59 $89.01 $89.55 $74.15 2,336,384
2015-09-02 $88.98 $89.29 $87.71 $88.94 $73.64 2,575,112
2015-09-01 $89.15 $89.72 $86.58 $87.19 $72.19 3,271,216
2015-08-31 $90.64 $91.47 $90.47 $91.12 $75.45 2,071,718
2015-08-28 $91.15 $91.67 $90.54 $91.23 $75.54 2,336,609
2015-08-27 $90.23 $91.39 $89.63 $91.33 $75.62 3,062,509
2015-08-26 $87.83 $89.08 $86.10 $89.03 $73.72 4,141,918
2015-08-25 $91.54 $91.64 $85.80 $85.85 $71.08 3,367,416
2015-08-24 $87.70 $90.39 $82.77 $88.83 $73.55 4,890,531
2015-08-21 $94.18 $94.94 $92.22 $92.28 $76.41 3,702,244
2015-08-20 $96.90 $97.11 $95.06 $95.08 $78.73 3,240,375
2015-08-19 $98.44 $98.91 $97.44 $97.97 $81.12 2,662,365
2015-08-18 $97.95 $99.28 $97.95 $99.00 $81.97 2,716,983
2015-08-17 $96.92 $98.54 $96.84 $98.05 $81.18 2,052,846
2015-08-14 $96.38 $97.66 $96.17 $97.59 $80.80 1,503,443
2015-08-13 $94.46 $96.68 $93.71 $96.40 $79.82 1,682,750
2015-08-12 $96.94 $97.21 $94.78 $96.07 $79.55 2,607,884
2015-08-11 $98.40 $99.03 $97.48 $97.92 $81.08 2,491,892
2015-08-10 $98.49 $99.91 $98.47 $99.86 $82.68 1,919,464
2015-08-07 $98.37 $99.20 $97.20 $97.80 $80.98 1,557,649
2015-08-06 $98.80 $99.21 $98.11 $98.54 $81.59 1,563,859
2015-08-05 $98.72 $99.56 $98.26 $98.58 $81.62 1,173,280
2015-08-04 $97.96 $98.98 $97.82 $97.92 $81.08 1,420,815
2015-08-03 $98.23 $98.52 $97.07 $97.82 $80.99 1,577,989
2015-07-31 $98.74 $98.78 $97.72 $98.18 $81.29 1,480,922
2015-07-30 $98.29 $98.94 $98.16 $98.67 $81.70 1,521,222
2015-07-29 $98.34 $98.83 $97.83 $98.55 $81.60 1,689,655
2015-07-28 $98.39 $98.64 $97.12 $98.14 $81.26 1,771,265
2015-07-27 $97.64 $98.09 $97.19 $97.51 $80.74 1,680,588
2015-07-24 $98.82 $99.34 $98.24 $98.34 $81.42 1,507,863
2015-07-23 $99.80 $100.52 $98.86 $99.02 $81.99 2,407,139
2015-07-22 $99.27 $100.25 $99.01 $99.79 $82.63 1,980,087
2015-07-21 $99.62 $100.24 $98.90 $99.20 $82.14 1,601,149
2015-07-20 $99.11 $99.90 $98.80 $99.53 $82.41 2,134,119
2015-07-17 $98.66 $99.11 $98.10 $98.81 $81.81 1,746,885
2015-07-16 $99.36 $99.84 $98.94 $99.22 $82.15 2,342,870
2015-07-15 $96.27 $98.65 $95.50 $98.32 $81.41 3,974,245
2015-07-14 $96.31 $97.59 $95.90 $97.50 $80.73 3,002,697
2015-07-13 $96.60 $97.17 $96.47 $96.93 $80.26 2,627,279
2015-07-10 $96.26 $96.83 $95.59 $96.30 $79.32 3,141,673
2015-07-09 $95.51 $95.69 $94.60 $94.90 $78.17 2,896,029
2015-07-08 $94.94 $95.34 $94.09 $94.14 $77.54 2,307,532
2015-07-07 $95.89 $96.24 $94.14 $95.70 $78.82 2,328,178
2015-07-06 $95.14 $96.44 $95.05 $96.18 $79.22 1,731,564
2015-07-02 $96.85 $97.29 $95.97 $96.47 $79.46 1,752,086
2015-07-01 $96.89 $97.60 $96.56 $97.05 $79.94 1,869,990
2015-06-30 $96.77 $97.24 $95.40 $95.65 $78.78 2,333,095
2015-06-29 $96.43 $97.14 $95.56 $95.66 $78.79 2,054,552

PNC Financial Services Group (PNC) News Headlines

How U.S. banks are dipping their toes in the crypto water

Last week, a top U.S. banking regulator warned of growing risks as banks start to capitalize on the popularity of cryptocurrencies to offer related s…

reuters.com April 5, 2022

Chevron, RH and Ford: 's 'Halftime Report' traders answer your questions

"Ask Halftime" traders answer your questions about specific stocks and ETFs.

cnbc.com April 7, 2022

U.S. bank earnings to decline in first quarter

Big U.S. banks are expected to show a sharp decline in first quarter earnings from a year ago, when they benefited from exceptionally strong dealmaki…

reuters.com April 8, 2022

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.