Qorvo Inc (QRVO) Exchange: NASDAQ

Data as of March 29, 2024

$113.52 ($2.72) 2.45%

Qorvo Inc - Daily Information
Click for more stock information on Qorvo Inc.
Daily Information Data
Date March 29, 2024
Open $110.72
Previous Close $113.52
High $114.22
Low $110.32
Adjusted Open $110.72
Previous Adjusted Close $113.52
Adjusted High $114.22
Adjusted Low $110.32

About Qorvo Inc (QRVO)

Qorvo Inc, formerly TriQuint Semiconductor Inc, designs, manufactures, and markets radio frequency (RF) solutions for the mobile, infrastructure, and defense and aerospace markets worldwide. The company's RF products enable connectivity in a variety of applications, including smartphones, tablets and other consumer devices, cellular base stations, Wi-Fi access points, consumer wearables, and defense and aerospace systems, as well as the emerging Internet of Things market. Founded in 2000, the company has grown exponentially over the last two decades, with a current employee count of around 8,800 people and a market capitalization of over 34 billion USD. It is publicly traded on the NASDAQ exchange under the ticker symbol QRVO.

Historical Stock Data for Qorvo Inc (QRVO)

Date Open High Low Close Adj.Close Volume
2024-03-20 $110.72 $114.22 $110.32 $113.52 $113.52 1,069,845
2024-03-19 $110.54 $111.20 $109.08 $110.80 $110.80 1,314,171
2024-03-18 $112.84 $113.48 $110.99 $111.28 $111.28 1,320,487
2024-03-15 $111.77 $113.19 $111.58 $111.85 $111.85 2,416,185
2024-03-14 $115.69 $116.44 $112.45 $113.58 $113.58 1,603,505
2024-03-13 $119.21 $120.18 $115.68 $116.13 $116.13 1,346,321
2024-03-12 $118.44 $120.39 $116.65 $120.17 $120.17 1,000,243
2024-03-11 $115.22 $117.53 $114.95 $117.49 $117.49 902,736
2024-03-08 $119.01 $119.75 $116.05 $116.07 $116.07 1,384,762
2024-03-07 $116.94 $119.96 $116.82 $118.79 $118.79 1,137,968
2024-03-06 $115.00 $118.73 $114.97 $115.89 $115.89 1,235,543
2024-03-05 $119.22 $119.22 $112.26 $113.29 $113.29 1,406,878
2024-03-04 $121.00 $121.65 $119.62 $120.22 $120.22 1,337,372
2024-03-01 $115.00 $120.26 $114.97 $119.62 $119.62 1,803,999
2024-02-29 $113.65 $114.77 $112.40 $114.55 $114.55 1,153,049
2024-02-28 $112.78 $113.43 $111.88 $112.05 $112.05 624,345
2024-02-27 $113.88 $114.78 $113.73 $114.01 $114.01 561,686
2024-02-26 $113.71 $114.25 $113.41 $113.52 $113.52 592,386
2024-02-23 $113.42 $113.96 $112.68 $112.80 $112.80 670,576
2024-02-22 $113.68 $113.86 $112.03 $113.45 $113.45 1,010,286
2024-02-21 $110.93 $111.92 $110.19 $111.89 $111.89 864,586
2024-02-20 $111.00 $112.55 $110.90 $111.86 $111.86 1,086,132
2024-02-16 $113.73 $114.29 $112.11 $112.17 $112.17 855,498
2024-02-15 $114.00 $114.75 $113.35 $113.88 $113.88 1,222,884
2024-02-14 $112.80 $113.90 $111.81 $113.59 $113.59 1,078,915
2024-02-13 $110.39 $112.75 $110.00 $111.71 $111.71 1,311,214
2024-02-12 $112.41 $114.79 $111.76 $113.73 $113.73 1,194,083
2024-02-09 $112.85 $113.92 $112.22 $112.32 $112.32 1,133,036
2024-02-08 $110.48 $113.71 $110.48 $112.62 $112.62 1,396,231
2024-02-07 $109.93 $111.10 $107.96 $110.85 $110.85 1,609,281
2024-02-06 $107.72 $108.72 $106.68 $108.61 $108.61 1,762,978
2024-02-05 $104.19 $108.13 $104.03 $107.33 $107.33 1,736,449
2024-02-02 $105.30 $105.30 $102.34 $103.59 $103.59 2,167,796
2024-02-01 $105.07 $108.43 $102.78 $105.75 $105.75 3,979,215
2024-01-31 $101.05 $102.15 $98.34 $99.74 $99.74 3,626,279
2024-01-30 $102.88 $103.19 $100.11 $100.26 $100.26 2,413,816
2024-01-29 $104.00 $104.24 $102.77 $103.70 $103.70 1,620,125
2024-01-26 $105.17 $105.85 $102.72 $103.68 $103.68 1,260,375
2024-01-25 $107.74 $107.77 $105.56 $106.44 $106.44 1,309,265
2024-01-24 $107.86 $108.29 $105.59 $105.96 $105.96 987,357
2024-01-23 $107.12 $108.29 $106.69 $107.77 $107.77 607,008
2024-01-22 $106.39 $107.57 $105.89 $106.70 $106.70 874,450
2024-01-19 $105.11 $106.23 $103.82 $105.56 $105.56 1,361,082
2024-01-18 $102.11 $103.93 $101.23 $103.78 $103.78 1,734,452
2024-01-17 $100.37 $101.14 $98.38 $99.89 $99.89 1,061,954
2024-01-16 $101.76 $102.53 $100.50 $101.41 $101.41 1,022,483
2024-01-12 $104.00 $104.53 $101.81 $102.30 $102.30 891,585
2024-01-11 $103.99 $104.39 $101.47 $103.71 $103.71 1,207,877
2024-01-10 $103.62 $104.63 $102.52 $104.49 $104.49 964,106
2024-01-09 $104.02 $105.53 $103.39 $104.00 $104.00 851,405
2024-01-08 $103.46 $106.19 $103.10 $105.39 $105.39 1,093,425
2024-01-05 $102.73 $104.31 $102.24 $103.12 $103.12 1,165,810
2024-01-04 $102.22 $104.19 $101.35 $102.99 $102.99 1,951,555
2024-01-03 $107.88 $107.88 $105.51 $105.69 $105.69 1,537,160
2024-01-02 $111.23 $111.37 $107.88 $108.91 $108.91 2,131,524
2023-12-29 $114.06 $114.34 $112.31 $112.61 $112.61 908,925
2023-12-28 $114.64 $114.86 $114.00 $114.18 $114.18 545,123
2023-12-27 $114.65 $114.73 $113.85 $114.61 $114.61 602,201
2023-12-26 $113.24 $114.97 $112.98 $114.38 $114.38 733,263
2023-12-22 $111.56 $113.45 $111.14 $112.60 $112.60 1,166,127
2023-12-21 $110.41 $111.62 $109.91 $111.21 $111.21 1,041,458
2023-12-20 $110.92 $111.65 $108.46 $108.55 $108.55 1,600,346
2023-12-19 $112.09 $112.45 $111.35 $111.49 $111.49 1,453,993
2023-12-18 $112.00 $112.30 $110.30 $111.91 $111.91 1,478,111
2023-12-15 $113.08 $113.40 $111.62 $112.26 $112.26 2,048,540
2023-12-14 $109.59 $112.73 $109.24 $112.55 $112.55 1,992,950
2023-12-13 $106.01 $109.33 $106.01 $108.32 $108.32 1,518,214
2023-12-12 $105.37 $106.96 $105.26 $106.27 $106.27 869,825
2023-12-11 $104.12 $106.38 $103.97 $106.04 $106.04 1,373,994
2023-12-08 $101.90 $104.84 $101.88 $103.97 $103.97 1,696,066
2023-12-07 $98.07 $101.06 $97.70 $100.32 $100.32 1,257,644
2023-12-06 $97.72 $98.92 $97.20 $97.51 $97.51 1,165,204
2023-12-05 $96.79 $97.82 $96.18 $97.11 $97.11 1,073,473
2023-12-04 $96.43 $97.76 $96.13 $97.67 $97.67 1,207,216
2023-12-01 $96.23 $97.84 $95.19 $97.42 $97.42 1,379,122
2023-11-30 $96.09 $96.71 $95.51 $96.50 $96.50 1,675,244
2023-11-29 $95.06 $97.08 $95.06 $95.89 $95.89 1,371,206
2023-11-28 $92.79 $94.03 $92.50 $93.51 $93.51 1,133,430
2023-11-27 $93.06 $93.81 $92.69 $93.34 $93.34 1,100,651
2023-11-24 $93.28 $93.71 $93.17 $93.39 $93.39 390,410
2023-11-22 $93.68 $94.72 $93.26 $93.35 $93.35 793,818
2023-11-21 $93.99 $94.00 $92.44 $93.13 $93.13 1,196,776
2023-11-20 $94.01 $95.56 $93.70 $95.14 $95.14 803,837
2023-11-17 $94.41 $94.49 $93.56 $94.08 $94.08 1,112,751
2023-11-16 $94.81 $95.32 $93.54 $93.86 $93.86 1,194,345
2023-11-15 $94.95 $95.95 $94.62 $95.20 $95.20 1,480,182
2023-11-14 $92.65 $95.27 $92.39 $94.62 $94.62 1,805,737
2023-11-13 $90.93 $91.04 $89.65 $90.37 $90.37 995,558
2023-11-10 $88.50 $91.95 $88.39 $91.66 $91.66 2,349,822
2023-11-09 $88.64 $89.07 $87.32 $87.43 $87.43 1,466,550
2023-11-08 $88.98 $90.97 $87.80 $87.94 $87.94 1,515,403
2023-11-07 $87.65 $88.42 $87.28 $88.12 $88.12 1,003,135
2023-11-06 $88.00 $88.95 $87.11 $88.14 $88.14 1,258,252
2023-11-03 $86.01 $89.30 $85.98 $88.33 $88.33 1,552,671
2023-11-02 $90.21 $91.00 $80.62 $85.48 $85.48 3,583,938
2023-11-01 $87.45 $87.99 $85.69 $87.82 $87.82 1,895,329
2023-10-31 $86.10 $87.52 $85.35 $87.42 $87.42 1,594,788
2023-10-30 $86.31 $86.85 $84.61 $86.07 $86.07 1,192,860
2023-10-27 $86.89 $87.56 $85.94 $86.47 $86.47 1,005,593
2023-10-26 $87.03 $87.75 $86.03 $86.28 $86.28 1,067,689
2023-10-25 $87.54 $87.61 $85.50 $86.20 $86.20 1,194,453
2023-10-24 $88.55 $89.62 $87.92 $88.84 $88.84 963,417
2023-10-23 $89.59 $90.17 $88.34 $88.39 $88.39 1,108,614
2023-10-20 $91.24 $91.47 $89.88 $90.00 $90.00 1,174,139
2023-10-19 $92.47 $93.22 $90.68 $90.98 $90.98 1,204,516
2023-10-18 $91.50 $92.04 $90.87 $91.70 $91.70 1,066,578
2023-10-17 $90.88 $93.07 $90.63 $92.76 $92.76 885,565
2023-10-16 $91.48 $92.71 $91.32 $92.22 $92.22 888,197
2023-10-13 $93.13 $93.26 $90.41 $90.92 $90.92 953,100
2023-10-12 $93.58 $93.86 $91.91 $92.99 $92.99 1,159,207
2023-10-11 $92.95 $93.58 $91.56 $93.42 $93.42 1,207,176
2023-10-10 $91.64 $94.31 $90.88 $93.26 $93.26 1,669,607
2023-10-09 $93.41 $95.06 $93.13 $94.90 $94.90 650,740
2023-10-06 $93.84 $95.78 $93.23 $94.83 $94.83 1,029,349
2023-10-05 $94.27 $94.58 $92.95 $93.92 $93.92 871,767
2023-10-04 $93.86 $94.28 $93.06 $94.10 $94.10 946,906
2023-10-03 $94.75 $96.87 $93.18 $93.73 $93.73 1,038,230
2023-10-02 $95.03 $95.98 $94.47 $95.12 $95.12 1,224,842
2023-09-29 $96.79 $96.93 $95.29 $95.47 $95.47 840,425
2023-09-28 $94.41 $96.60 $94.41 $95.47 $95.47 1,025,500
2023-09-27 $94.99 $95.50 $93.48 $94.56 $94.56 1,407,973
2023-09-26 $95.40 $96.38 $94.60 $94.81 $94.81 1,552,045
2023-09-25 $93.49 $96.72 $93.49 $96.50 $96.50 1,154,118
2023-09-22 $95.22 $95.24 $93.84 $94.13 $94.13 763,539
2023-09-21 $94.47 $95.70 $94.47 $94.55 $94.55 961,734
2023-09-20 $96.13 $96.61 $95.17 $95.21 $95.21 1,049,138
2023-09-19 $96.90 $96.90 $95.52 $95.65 $95.65 722,003
2023-09-18 $95.81 $97.47 $95.81 $96.87 $96.87 1,528,610
2023-09-15 $95.65 $97.00 $95.17 $95.93 $95.93 2,216,407
2023-09-14 $95.42 $96.48 $94.76 $96.10 $96.10 1,589,436
2023-09-13 $94.37 $95.21 $93.73 $94.34 $94.34 1,233,379
2023-09-12 $96.46 $97.45 $94.11 $94.51 $94.51 2,063,523
2023-09-11 $100.48 $100.90 $97.09 $97.21 $97.21 1,346,069
2023-09-08 $98.30 $99.46 $97.97 $99.34 $99.34 1,256,547
2023-09-07 $103.85 $104.37 $98.03 $98.72 $98.72 2,572,627
2023-09-06 $106.95 $107.33 $104.86 $106.24 $106.24 1,223,095
2023-09-05 $108.00 $108.38 $107.01 $107.17 $107.17 1,168,325
2023-09-01 $107.80 $108.50 $107.20 $108.45 $108.45 736,649
2023-08-31 $105.98 $108.15 $105.98 $107.39 $107.39 1,308,940
2023-08-30 $105.42 $106.84 $104.41 $106.46 $106.46 933,507
2023-08-29 $103.20 $106.28 $103.20 $105.75 $105.75 1,110,093
2023-08-28 $102.00 $104.02 $101.93 $103.78 $103.78 939,864
2023-08-25 $100.14 $101.99 $99.08 $101.53 $101.53 1,040,606
2023-08-24 $103.00 $103.13 $99.63 $99.73 $99.73 1,417,166
2023-08-23 $99.98 $102.64 $99.70 $102.22 $102.22 989,590
2023-08-22 $101.37 $102.00 $100.04 $100.16 $100.16 723,395
2023-08-21 $99.08 $101.20 $99.02 $100.62 $100.62 856,584
2023-08-18 $97.05 $99.27 $97.05 $98.96 $98.96 1,115,704
2023-08-17 $97.22 $98.78 $96.74 $98.25 $98.25 1,244,983
2023-08-16 $99.34 $99.34 $96.92 $97.22 $97.22 1,472,172
2023-08-15 $102.02 $102.20 $99.36 $99.52 $99.52 1,397,231
2023-08-14 $101.24 $103.36 $100.97 $103.19 $103.19 1,126,926
2023-08-11 $102.95 $102.96 $101.12 $101.88 $101.88 1,325,307
2023-08-10 $106.20 $106.86 $103.66 $104.36 $104.36 1,060,914
2023-08-09 $105.99 $106.82 $104.92 $105.10 $105.10 786,039
2023-08-08 $105.25 $106.59 $103.76 $106.20 $106.20 1,124,026
2023-08-07 $107.08 $107.57 $105.54 $106.72 $106.72 1,086,497
2023-08-04 $105.58 $108.23 $105.44 $106.88 $106.88 1,132,623
2023-08-03 $112.00 $112.12 $104.04 $105.84 $105.84 2,709,052
2023-08-02 $108.38 $109.35 $105.93 $106.11 $106.11 2,002,632
2023-08-01 $108.97 $110.87 $108.71 $110.21 $110.21 930,916
2023-07-31 $109.65 $111.22 $109.65 $110.02 $110.02 892,682
2023-07-28 $108.97 $110.05 $107.60 $109.49 $109.49 1,391,398
2023-07-27 $108.86 $110.14 $106.49 $106.98 $106.98 1,393,003
2023-07-26 $105.76 $107.76 $105.33 $106.97 $106.97 1,112,060
2023-07-25 $107.25 $108.13 $106.90 $107.13 $107.13 914,973
2023-07-24 $106.89 $107.84 $106.52 $106.75 $106.75 730,934
2023-07-21 $106.05 $108.48 $105.54 $107.09 $107.09 1,214,798
2023-07-20 $104.70 $106.13 $104.10 $104.79 $104.79 1,275,106
2023-07-19 $106.63 $107.33 $105.77 $105.84 $105.84 652,099
2023-07-18 $106.62 $107.80 $105.84 $106.77 $106.77 712,905
2023-07-17 $105.00 $108.07 $104.76 $107.38 $107.38 881,075
2023-07-14 $106.44 $106.63 $104.31 $104.87 $104.87 934,941
2023-07-13 $106.05 $107.30 $105.05 $106.87 $106.87 952,254
2023-07-12 $105.46 $105.70 $104.22 $105.32 $105.32 1,330,419
2023-07-11 $104.77 $105.40 $101.89 $104.08 $104.08 1,064,567
2023-07-10 $100.69 $103.97 $100.23 $103.84 $103.84 1,066,746
2023-07-07 $98.92 $101.41 $98.57 $100.23 $100.23 1,200,194
2023-07-06 $96.10 $98.65 $96.06 $98.54 $98.54 1,804,387
2023-07-05 $101.31 $101.68 $97.58 $97.59 $97.59 1,572,498
2023-07-03 $102.03 $103.63 $101.85 $103.12 $103.12 779,942
2023-06-30 $102.06 $102.39 $101.17 $102.03 $102.03 1,067,552
2023-06-29 $101.30 $101.57 $99.79 $101.34 $101.34 755,618
2023-06-28 $100.39 $102.00 $100.07 $100.66 $100.66 1,018,684
2023-06-27 $98.80 $102.19 $98.03 $102.03 $102.03 997,388
2023-06-26 $97.75 $100.35 $97.74 $98.77 $98.77 1,016,946
2023-06-23 $99.05 $99.49 $96.78 $97.32 $97.32 1,622,870
2023-06-22 $100.29 $101.22 $99.49 $101.02 $101.02 1,043,638
2023-06-21 $102.33 $102.42 $100.25 $100.80 $100.80 987,466
2023-06-20 $102.36 $103.35 $101.87 $102.86 $102.86 1,121,207
2023-06-16 $104.14 $104.15 $102.12 $102.62 $102.62 3,468,746
2023-06-15 $101.88 $103.29 $101.31 $102.51 $102.51 992,838
2023-06-14 $102.43 $104.45 $102.00 $103.60 $103.60 1,210,197
2023-06-13 $102.17 $103.43 $101.69 $102.88 $102.88 1,332,590
2023-06-12 $98.61 $100.72 $98.22 $100.60 $100.60 732,281
2023-06-09 $100.50 $100.71 $97.90 $98.36 $98.36 731,477
2023-06-08 $99.72 $99.89 $98.30 $99.04 $99.04 801,466
2023-06-07 $97.50 $100.42 $97.19 $98.76 $98.76 916,545
2023-06-06 $95.23 $98.65 $95.23 $96.87 $96.87 878,251
2023-06-05 $97.45 $97.70 $95.06 $95.90 $95.90 1,164,246
2023-06-02 $98.82 $99.36 $96.81 $98.04 $98.04 951,014
2023-06-01 $98.00 $99.61 $95.69 $98.43 $98.43 1,271,861
2023-05-31 $97.83 $99.21 $96.60 $97.26 $97.26 1,437,136
2023-05-30 $102.37 $102.54 $98.99 $99.28 $99.28 1,243,719
2023-05-26 $95.00 $100.50 $94.76 $100.04 $100.04 1,678,518
2023-05-25 $93.32 $94.69 $91.28 $94.29 $94.29 1,911,869
2023-05-24 $92.56 $93.97 $91.60 $93.75 $93.75 1,109,481
2023-05-23 $93.84 $96.16 $93.72 $94.12 $94.12 883,398
2023-05-22 $93.84 $96.74 $93.84 $96.12 $96.12 935,133
2023-05-19 $95.00 $95.26 $93.91 $95.04 $95.04 1,316,281
2023-05-18 $93.19 $95.22 $92.45 $95.02 $95.02 1,043,264
2023-05-17 $90.73 $92.83 $90.25 $92.48 $92.48 1,147,217
2023-05-16 $92.85 $93.48 $90.49 $90.59 $90.59 887,663
2023-05-15 $90.30 $93.18 $89.74 $93.02 $93.02 1,258,547
2023-05-12 $90.65 $91.09 $89.22 $90.24 $90.24 1,141,067
2023-05-11 $92.35 $92.63 $90.42 $90.56 $90.56 1,319,914
2023-05-10 $94.33 $94.52 $91.60 $92.59 $92.59 1,469,905
2023-05-09 $91.80 $93.83 $90.74 $93.14 $93.14 1,733,422
2023-05-08 $92.29 $94.46 $92.00 $94.17 $94.17 1,578,141
2023-05-05 $94.14 $94.85 $92.17 $92.91 $92.91 2,137,929
2023-05-04 $102.27 $102.78 $92.37 $93.99 $93.99 3,259,052
2023-05-03 $92.32 $95.71 $92.28 $93.62 $93.62 1,933,870
2023-05-02 $93.00 $93.86 $91.99 $93.43 $93.43 1,083,745
2023-05-01 $91.90 $93.24 $91.79 $92.84 $92.84 1,176,941
2023-04-28 $91.03 $92.39 $90.55 $92.08 $92.08 1,199,421
2023-04-27 $89.48 $90.57 $87.79 $90.33 $90.33 1,576,438
2023-04-26 $90.34 $90.61 $88.88 $89.79 $89.79 1,108,270
2023-04-25 $91.28 $91.69 $89.47 $89.69 $89.69 1,072,530
2023-04-24 $92.64 $93.11 $91.30 $92.01 $92.01 807,900
2023-04-21 $92.20 $93.04 $91.29 $92.95 $92.95 1,239,341
2023-04-20 $91.53 $94.14 $91.53 $92.96 $92.96 973,161
2023-04-19 $92.58 $93.16 $91.51 $92.60 $92.60 880,568
2023-04-18 $94.28 $95.00 $92.80 $93.53 $93.53 928,543
2023-04-17 $92.75 $93.84 $92.29 $93.62 $93.62 808,410
2023-04-14 $93.09 $94.50 $92.49 $93.58 $93.58 884,979
2023-04-13 $93.54 $94.26 $92.79 $93.62 $93.62 746,128
2023-04-12 $95.77 $95.88 $93.25 $93.52 $93.52 873,417
2023-04-11 $95.71 $95.91 $94.89 $95.10 $95.10 1,136,543
2023-04-10 $94.05 $95.76 $93.58 $95.20 $95.20 1,240,981
2023-04-06 $94.13 $95.41 $93.91 $94.73 $94.73 1,987,334
2023-04-05 $96.50 $96.50 $94.56 $95.00 $95.00 1,712,107
2023-04-04 $101.01 $101.35 $96.47 $97.25 $97.25 888,243
2023-04-03 $100.60 $101.34 $99.20 $100.87 $100.87 980,405
2023-03-31 $100.30 $101.79 $99.97 $101.57 $101.57 941,727
2023-03-30 $101.18 $101.71 $100.18 $100.88 $100.88 1,003,259
2023-03-29 $99.17 $101.11 $98.32 $100.19 $100.19 978,217
2023-03-28 $97.95 $98.20 $96.10 $97.61 $97.61 1,018,368
2023-03-27 $101.55 $101.62 $97.83 $98.52 $98.52 1,057,558
2023-03-24 $101.80 $102.48 $100.13 $100.92 $100.92 1,218,846
2023-03-23 $100.99 $104.03 $100.66 $102.48 $102.48 1,202,477
2023-03-22 $100.75 $103.08 $99.39 $99.47 $99.47 904,346
2023-03-21 $100.06 $101.69 $99.38 $100.92 $100.92 883,097
2023-03-20 $97.07 $99.52 $96.00 $99.21 $99.21 915,268
2023-03-17 $97.65 $97.92 $95.91 $96.65 $96.65 1,628,014
2023-03-16 $93.50 $97.61 $93.50 $97.15 $97.15 1,926,315
2023-03-15 $94.44 $95.10 $92.38 $94.07 $94.07 1,136,136
2023-03-14 $96.51 $97.94 $95.01 $96.28 $96.28 1,364,390
2023-03-13 $94.11 $96.87 $93.13 $94.67 $94.67 1,209,763
2023-03-10 $98.21 $98.25 $94.74 $95.33 $95.33 1,199,285
2023-03-09 $100.83 $102.09 $97.38 $97.54 $97.54 1,751,344
2023-03-08 $100.70 $102.03 $100.25 $101.33 $101.33 1,073,408
2023-03-07 $100.63 $101.08 $98.80 $100.05 $100.05 1,510,030
2023-03-06 $102.78 $103.38 $100.55 $100.75 $100.75 1,736,476
2023-03-03 $101.47 $103.03 $100.00 $102.70 $102.70 1,166,187
2023-03-02 $99.03 $101.93 $98.19 $101.24 $101.24 1,011,592
2023-03-01 $101.09 $102.87 $99.98 $100.45 $100.45 1,090,714
2023-02-28 $99.47 $101.96 $99.26 $100.89 $100.89 1,267,833
2023-02-27 $102.11 $102.20 $99.89 $100.03 $100.03 945,570
2023-02-24 $101.16 $101.45 $99.76 $100.67 $100.67 1,145,069
2023-02-23 $102.61 $103.88 $100.75 $103.08 $103.08 1,441,470
2023-02-22 $100.65 $101.56 $99.59 $100.21 $100.21 882,385
2023-02-21 $101.84 $103.21 $100.20 $100.32 $100.32 1,555,514
2023-02-17 $104.04 $104.35 $102.31 $103.08 $103.08 972,275
2023-02-16 $104.02 $106.05 $103.87 $104.44 $104.44 978,076
2023-02-15 $105.26 $105.36 $103.33 $105.27 $105.27 967,391
2023-02-14 $104.68 $106.91 $103.65 $106.43 $106.43 930,666
2023-02-13 $103.82 $105.92 $103.22 $105.42 $105.42 1,440,377
2023-02-10 $105.30 $105.75 $102.62 $103.31 $103.31 1,248,592
2023-02-09 $107.12 $108.61 $105.23 $105.95 $105.95 1,137,568
2023-02-08 $107.34 $108.57 $105.69 $105.87 $105.87 1,385,210
2023-02-07 $102.55 $109.68 $102.55 $108.56 $108.56 2,480,983
2023-02-06 $105.26 $106.31 $102.01 $102.24 $102.24 1,593,961
2023-02-03 $105.29 $109.54 $104.69 $106.88 $106.88 2,582,153
2023-02-02 $110.41 $110.41 $102.60 $106.97 $106.97 3,849,308
2023-02-01 $109.26 $114.59 $108.95 $113.53 $113.53 3,167,232
2023-01-31 $106.73 $108.72 $106.63 $108.66 $108.66 1,412,220
2023-01-30 $109.89 $110.75 $107.59 $107.69 $107.69 1,485,572
2023-01-27 $111.30 $112.98 $111.00 $111.61 $111.61 725,192
2023-01-26 $111.41 $112.76 $110.61 $112.53 $112.53 1,276,065
2023-01-25 $106.18 $110.38 $106.11 $110.11 $110.11 1,177,183
2023-01-24 $108.24 $110.37 $107.53 $108.11 $108.11 1,182,950
2023-01-23 $103.83 $109.69 $103.49 $109.43 $109.43 1,844,396
2023-01-20 $100.16 $102.48 $98.66 $102.39 $102.39 1,036,894
2023-01-19 $100.03 $100.31 $98.28 $98.79 $98.79 1,297,743
2023-01-18 $102.28 $104.72 $100.93 $100.97 $100.97 1,208,586
2023-01-17 $100.20 $102.89 $100.06 $101.27 $101.27 1,526,370
2023-01-13 $98.48 $100.46 $98.13 $100.40 $100.40 747,954
2023-01-12 $99.69 $100.52 $97.94 $99.66 $99.66 952,237
2023-01-11 $96.20 $99.10 $95.06 $99.05 $99.05 899,392
2023-01-10 $94.65 $96.56 $93.76 $96.18 $96.18 964,745
2023-01-09 $95.00 $97.24 $94.70 $95.21 $95.21 1,361,350
2023-01-06 $90.80 $93.94 $90.18 $93.35 $93.35 1,162,253
2023-01-05 $90.20 $91.86 $89.56 $90.29 $90.29 1,206,814
2023-01-04 $90.82 $91.54 $89.66 $91.00 $91.00 1,168,833
2023-01-03 $92.59 $92.65 $89.03 $89.14 $89.14 1,451,539
2022-12-30 $88.70 $90.72 $87.88 $90.64 $90.64 858,932
2022-12-29 $88.99 $91.24 $88.63 $90.31 $90.31 977,840
2022-12-28 $88.62 $89.50 $86.99 $87.79 $87.79 1,237,511
2022-12-27 $89.83 $90.14 $88.62 $89.53 $89.53 943,964
2022-12-23 $90.46 $91.32 $88.98 $90.50 $90.50 667,652
2022-12-22 $91.15 $91.35 $88.21 $91.07 $91.07 1,526,913
2022-12-21 $91.50 $93.67 $91.42 $93.17 $93.17 1,155,154
2022-12-20 $91.45 $93.02 $90.69 $90.83 $90.83 1,386,116
2022-12-19 $94.89 $95.01 $91.83 $93.02 $93.02 1,052,023
2022-12-16 $96.16 $96.68 $93.31 $94.59 $94.59 3,711,935
2022-12-15 $99.09 $99.45 $96.46 $96.85 $96.85 1,413,966
2022-12-14 $101.23 $102.97 $99.58 $100.94 $100.94 1,093,588
2022-12-13 $103.20 $104.44 $101.48 $102.20 $102.20 1,666,643
2022-12-12 $97.60 $99.22 $96.94 $99.20 $99.20 677,391
2022-12-09 $97.70 $99.24 $97.09 $97.60 $97.60 1,032,009
2022-12-08 $96.16 $99.18 $95.52 $98.78 $98.78 1,001,438
2022-12-07 $94.21 $96.24 $93.83 $95.42 $95.42 702,279
2022-12-06 $97.56 $97.68 $94.78 $95.70 $95.70 1,024,051
2022-12-05 $96.48 $98.72 $96.30 $97.56 $97.56 878,774
2022-12-02 $95.08 $97.28 $94.72 $97.19 $97.19 690,082
2022-12-01 $100.00 $100.17 $97.11 $97.25 $97.25 1,267,153
2022-11-30 $94.50 $99.30 $93.18 $99.25 $99.25 1,941,389
2022-11-29 $95.49 $95.94 $93.63 $93.98 $93.98 927,095
2022-11-28 $94.70 $96.26 $93.74 $94.21 $94.21 935,714
2022-11-25 $97.30 $97.70 $95.93 $95.94 $95.94 371,005
2022-11-23 $96.82 $98.88 $96.56 $97.58 $97.58 604,202
2022-11-22 $95.60 $96.97 $94.12 $96.93 $96.93 913,566
2022-11-21 $97.41 $98.31 $94.80 $94.83 $94.83 1,072,458
2022-11-18 $98.98 $99.59 $97.45 $98.92 $98.92 1,393,588
2022-11-17 $91.16 $97.75 $91.16 $97.70 $97.70 1,697,479
2022-11-16 $97.51 $97.51 $92.13 $92.83 $92.83 2,184,585
2022-11-15 $98.33 $100.05 $96.91 $98.75 $98.75 1,275,417
2022-11-14 $95.77 $96.74 $94.34 $94.41 $94.41 901,009
2022-11-11 $94.05 $97.39 $93.16 $96.78 $96.78 1,167,516
2022-11-10 $89.40 $94.91 $89.40 $94.68 $94.68 1,953,328
2022-11-09 $86.88 $87.06 $84.78 $84.90 $84.90 1,221,830
2022-11-08 $88.87 $89.77 $86.79 $88.14 $88.14 1,603,805
2022-11-07 $87.56 $88.54 $85.96 $88.11 $88.11 1,387,008
2022-11-04 $85.34 $87.37 $84.33 $86.85 $86.85 1,968,223
2022-11-03 $80.00 $84.87 $79.75 $82.67 $82.67 2,505,245
2022-11-02 $86.57 $89.81 $84.48 $84.48 $84.48 2,296,455
2022-11-01 $87.80 $87.91 $85.43 $86.51 $86.51 953,442
2022-10-31 $87.90 $88.01 $85.52 $86.08 $86.08 1,081,786
2022-10-28 $85.35 $88.70 $85.16 $88.46 $88.46 1,200,553
2022-10-27 $86.18 $87.01 $84.62 $84.99 $84.99 1,182,403
2022-10-26 $84.79 $87.23 $84.31 $85.42 $85.42 999,116
2022-10-25 $86.35 $87.73 $85.76 $86.04 $86.04 1,339,806
2022-10-24 $83.82 $86.67 $83.72 $86.01 $86.01 1,010,256
2022-10-21 $82.03 $85.64 $81.28 $85.49 $85.49 1,036,688
2022-10-20 $82.16 $84.21 $81.65 $82.12 $82.12 875,453
2022-10-19 $80.70 $82.14 $80.39 $81.78 $81.78 856,610
2022-10-18 $83.23 $84.34 $79.72 $81.29 $81.29 941,444
2022-10-17 $81.76 $82.57 $80.03 $80.97 $80.97 1,156,871
2022-10-14 $82.34 $82.66 $79.15 $79.64 $79.64 1,341,860
2022-10-13 $75.95 $84.19 $75.38 $81.92 $81.92 1,796,636
2022-10-12 $78.41 $79.19 $77.47 $78.34 $78.34 1,198,155
2022-10-11 $79.64 $80.52 $77.90 $78.62 $78.62 1,526,977
2022-10-10 $81.55 $82.32 $79.49 $81.96 $81.96 1,642,915
2022-10-07 $83.30 $83.81 $81.06 $81.51 $81.51 1,757,263
2022-10-06 $87.23 $88.08 $85.24 $85.46 $85.46 1,245,076
2022-10-05 $84.81 $88.03 $84.50 $87.35 $87.35 1,113,216
2022-10-04 $84.41 $86.26 $84.30 $86.07 $86.07 1,552,921
2022-10-03 $80.41 $82.98 $79.49 $82.32 $82.32 1,441,944
2022-09-30 $80.80 $82.76 $79.36 $79.41 $79.41 1,875,961
2022-09-29 $81.32 $82.63 $80.39 $81.79 $81.79 1,955,655
2022-09-28 $81.69 $83.43 $81.49 $82.67 $82.67 1,209,855
2022-09-27 $83.02 $83.85 $81.15 $82.26 $82.26 939,359
2022-09-26 $81.82 $83.72 $81.03 $81.54 $81.54 1,358,073
2022-09-23 $81.37 $82.37 $80.47 $82.32 $82.32 1,906,374
2022-09-22 $84.12 $84.24 $81.15 $81.97 $81.97 1,398,489
2022-09-21 $86.12 $88.42 $84.43 $84.47 $84.47 1,055,958
2022-09-20 $86.29 $86.83 $84.61 $85.82 $85.82 1,132,062
2022-09-19 $85.01 $87.73 $84.84 $87.19 $87.19 1,147,125
2022-09-16 $84.90 $86.80 $83.90 $85.93 $85.93 2,982,172
2022-09-15 $85.42 $87.20 $84.17 $85.43 $85.43 1,671,724
2022-09-14 $86.51 $87.05 $84.88 $85.94 $85.94 1,578,960
2022-09-13 $90.14 $90.40 $85.91 $86.22 $86.22 2,243,353
2022-09-12 $94.10 $94.98 $92.61 $93.41 $93.41 911,238
2022-09-09 $92.25 $93.94 $92.13 $93.53 $93.53 882,784
2022-09-08 $90.19 $91.54 $88.68 $91.12 $91.12 1,008,040
2022-09-07 $89.16 $90.69 $88.46 $90.06 $90.06 988,220
2022-09-06 $89.91 $90.44 $87.88 $88.80 $88.80 1,003,269
2022-09-02 $92.00 $92.56 $89.53 $90.14 $90.14 1,227,440
2022-09-01 $88.09 $90.20 $87.05 $90.08 $90.08 1,554,223
2022-08-31 $92.03 $92.14 $89.07 $89.78 $89.78 1,533,454
2022-08-30 $95.00 $95.08 $91.19 $91.75 $91.75 1,236,315
2022-08-29 $95.00 $96.20 $93.60 $93.80 $93.80 775,899
2022-08-26 $102.38 $102.80 $95.67 $95.70 $95.70 1,187,912
2022-08-25 $98.08 $102.02 $98.08 $101.96 $101.96 857,302
2022-08-24 $98.54 $98.80 $97.39 $98.06 $98.06 679,490
2022-08-23 $99.61 $101.37 $98.55 $98.72 $98.72 770,665
2022-08-22 $101.70 $101.98 $98.98 $99.45 $99.45 972,508
2022-08-19 $106.00 $106.86 $103.35 $103.70 $103.70 967,408
2022-08-18 $105.21 $108.16 $104.55 $107.05 $107.05 872,297
2022-08-17 $106.09 $106.86 $103.83 $105.42 $105.42 1,006,019
2022-08-16 $108.61 $109.06 $107.05 $107.91 $107.91 738,543
2022-08-15 $110.18 $111.44 $108.17 $108.92 $108.92 673,815
2022-08-12 $109.80 $111.57 $109.31 $111.07 $111.07 866,932
2022-08-11 $110.00 $112.33 $108.16 $108.72 $108.72 1,379,571
2022-08-10 $105.39 $109.25 $104.45 $109.01 $109.01 1,734,242
2022-08-09 $104.32 $105.23 $100.03 $102.23 $102.23 2,112,780
2022-08-08 $105.66 $107.36 $104.59 $106.43 $106.43 1,290,744
2022-08-05 $106.82 $110.54 $105.01 $106.09 $106.09 1,845,855
2022-08-04 $99.60 $109.00 $96.80 $108.61 $108.61 3,391,704
2022-08-03 $103.69 $107.34 $103.26 $106.87 $106.87 1,836,790
2022-08-02 $102.32 $104.07 $101.55 $102.97 $102.97 927,876
2022-08-01 $102.84 $104.94 $101.58 $102.84 $102.84 1,516,284
2022-07-29 $104.27 $104.47 $102.50 $104.07 $104.07 1,357,598
2022-07-28 $104.17 $104.30 $100.80 $103.84 $103.84 1,436,148
2022-07-27 $101.87 $104.70 $101.34 $104.10 $104.10 1,430,585
2022-07-26 $101.51 $102.54 $99.70 $99.79 $99.79 1,269,821
2022-07-25 $103.94 $104.15 $102.30 $103.83 $103.83 648,331
2022-07-22 $106.41 $106.55 $102.84 $104.34 $104.34 955,481
2022-07-21 $105.89 $107.21 $104.83 $107.01 $107.01 1,002,816
2022-07-20 $102.18 $105.76 $101.45 $105.57 $105.57 1,539,236
2022-07-19 $99.51 $102.66 $98.90 $102.42 $102.42 1,200,320
2022-07-18 $101.37 $101.49 $97.47 $97.90 $97.90 1,192,693
2022-07-15 $99.28 $100.22 $97.71 $100.18 $100.18 1,301,472
2022-07-14 $97.39 $98.65 $94.92 $98.39 $98.39 1,515,176
2022-07-13 $95.61 $98.41 $95.49 $97.46 $97.46 1,242,402
2022-07-12 $97.49 $99.65 $97.16 $97.95 $97.95 868,329
2022-07-11 $96.25 $98.86 $95.35 $96.75 $96.75 1,401,132
2022-07-08 $99.69 $100.84 $98.38 $99.41 $99.41 842,163
2022-07-07 $99.85 $101.40 $99.72 $100.49 $100.49 1,297,781
2022-07-06 $96.93 $99.15 $96.23 $97.94 $97.94 1,170,194
2022-07-05 $91.09 $96.31 $90.16 $96.24 $96.24 1,676,428
2022-07-01 $93.25 $94.06 $90.18 $92.47 $92.47 1,251,776
2022-06-30 $94.67 $96.49 $92.87 $94.32 $94.32 1,512,810
2022-06-29 $94.58 $97.11 $94.11 $95.81 $95.81 1,474,909
2022-06-28 $100.02 $101.86 $98.11 $98.55 $98.55 1,337,452
2022-06-27 $99.29 $102.05 $98.30 $99.80 $99.80 1,728,618
2022-06-24 $96.69 $98.84 $96.13 $97.87 $97.87 1,305,576
2022-06-23 $96.06 $96.06 $93.10 $94.98 $94.98 1,145,045
2022-06-22 $94.90 $96.62 $94.55 $95.25 $95.25 857,327
2022-06-21 $96.61 $98.10 $95.72 $96.26 $96.26 1,775,171
2022-06-17 $94.76 $96.48 $93.31 $95.13 $95.13 2,194,624
2022-06-16 $95.26 $95.38 $91.91 $93.12 $93.12 2,412,628
2022-06-15 $97.38 $100.54 $96.69 $98.52 $98.52 1,410,900
2022-06-14 $94.89 $97.04 $94.12 $96.66 $96.66 1,894,812
2022-06-13 $98.13 $99.85 $93.69 $94.01 $94.01 1,801,020
2022-06-10 $102.93 $104.13 $100.85 $101.25 $101.25 1,351,020
2022-06-09 $108.12 $109.41 $104.97 $105.13 $105.13 963,302
2022-06-08 $111.28 $111.87 $108.51 $109.38 $109.38 1,106,755
2022-06-07 $108.86 $112.22 $108.20 $111.54 $111.54 1,036,548
2022-06-06 $111.44 $112.51 $109.26 $109.83 $109.83 1,109,836
2022-06-03 $111.16 $111.16 $108.64 $109.06 $109.06 1,117,014
2022-06-02 $109.18 $113.36 $108.73 $113.36 $113.36 1,174,971
2022-06-01 $112.12 $113.17 $107.59 $109.59 $109.59 1,605,985
2022-05-31 $111.92 $112.87 $109.62 $111.75 $111.75 2,021,000
2022-05-27 $109.88 $112.31 $109.66 $112.19 $112.19 1,186,961
2022-05-26 $103.74 $109.02 $103.34 $108.48 $108.48 1,531,297
2022-05-25 $101.50 $105.06 $101.22 $104.38 $104.38 1,381,873
2022-05-24 $104.42 $104.79 $101.02 $102.16 $102.16 1,488,635
2022-05-23 $107.93 $109.93 $105.27 $105.93 $105.93 1,727,141
2022-05-20 $107.33 $108.81 $104.06 $108.61 $108.61 2,228,957
2022-05-19 $104.01 $108.15 $103.66 $104.83 $104.83 1,397,972
2022-05-18 $106.70 $108.64 $104.40 $104.64 $104.64 1,676,937
2022-05-17 $104.33 $108.65 $104.33 $108.12 $108.12 1,542,938
2022-05-16 $104.45 $104.66 $102.18 $102.52 $102.52 1,411,220
2022-05-13 $102.92 $106.04 $102.50 $104.81 $104.81 1,333,832
2022-05-12 $99.83 $102.57 $98.23 $101.16 $101.16 1,535,486
2022-05-11 $104.25 $106.83 $100.66 $100.88 $100.88 1,499,688
2022-05-10 $106.11 $106.98 $102.24 $105.25 $105.25 1,435,825
2022-05-09 $105.17 $107.84 $102.44 $102.76 $102.76 1,985,035
2022-05-06 $107.40 $109.08 $104.37 $107.12 $107.12 1,666,445
2022-05-05 $113.25 $113.93 $106.91 $108.84 $108.84 3,025,706
2022-05-04 $119.34 $119.82 $113.00 $119.34 $119.34 2,823,179
2022-05-03 $118.63 $121.27 $117.95 $120.07 $120.07 1,305,653
2022-05-02 $114.43 $119.61 $114.05 $119.56 $119.56 1,281,661
2022-04-29 $115.77 $118.46 $113.66 $113.78 $113.78 1,376,461
2022-04-28 $112.93 $118.22 $111.34 $117.08 $117.08 1,506,115
2022-04-27 $108.58 $112.72 $108.31 $110.27 $110.27 755,326
2022-04-26 $112.82 $113.10 $109.24 $109.34 $109.34 1,191,029
2022-04-25 $110.99 $114.67 $109.84 $114.61 $114.61 900,559
2022-04-22 $112.81 $114.57 $111.46 $111.69 $111.69 1,018,940
2022-04-21 $117.89 $119.30 $113.05 $113.59 $113.59 1,092,547
2022-04-20 $118.73 $119.47 $115.63 $115.77 $115.77 627,937
2022-04-19 $115.43 $117.66 $115.16 $117.34 $117.34 740,127
2022-04-18 $112.12 $115.88 $112.12 $115.56 $115.56 916,892
2022-04-14 $116.78 $116.78 $113.33 $113.38 $113.38 841,130
2022-04-13 $114.18 $117.22 $113.85 $116.11 $116.11 1,052,519
2022-04-12 $117.59 $118.94 $113.77 $114.10 $114.10 1,079,135
2022-04-11 $113.40 $118.64 $113.20 $114.88 $114.88 1,827,039
2022-04-08 $113.98 $116.08 $112.56 $114.43 $114.43 1,113,850
2022-04-07 $114.62 $116.90 $111.74 $114.31 $114.31 1,239,100
2022-04-06 $115.68 $117.06 $114.15 $115.08 $115.08 1,295,846
2022-04-05 $121.73 $122.26 $116.66 $117.94 $117.94 1,691,106
2022-04-04 $122.53 $125.38 $122.01 $123.49 $123.49 970,198
2022-04-01 $123.87 $125.04 $118.49 $121.51 $121.51 1,644,277
2022-03-31 $127.53 $128.37 $124.05 $124.10 $124.10 1,092,256
2022-03-30 $130.52 $132.01 $126.95 $127.43 $127.43 1,198,258
2022-03-29 $131.00 $132.73 $128.70 $131.89 $131.89 1,074,675
2022-03-28 $126.37 $129.00 $124.40 $128.86 $128.86 1,640,871
2022-03-25 $131.36 $131.86 $128.99 $130.88 $130.88 909,944
2022-03-24 $127.35 $131.00 $126.30 $130.70 $130.70 1,148,122
2022-03-23 $128.45 $129.40 $125.52 $125.66 $125.66 967,730
2022-03-22 $128.20 $131.40 $128.06 $130.03 $130.03 1,166,585
2022-03-21 $130.65 $131.41 $126.78 $128.93 $128.93 1,103,501
2022-03-18 $127.51 $130.92 $126.69 $130.87 $130.87 1,639,848
2022-03-17 $125.83 $128.88 $124.79 $128.81 $128.81 789,734
2022-03-16 $123.53 $127.35 $121.80 $127.17 $127.17 1,167,537
2022-03-15 $118.96 $122.03 $117.66 $121.46 $121.46 1,444,165
2022-03-14 $123.47 $123.70 $117.03 $118.61 $118.61 1,747,645
2022-03-11 $127.69 $128.45 $123.52 $123.63 $123.63 946,908
2022-03-10 $127.07 $128.43 $123.34 $125.50 $125.50 1,030,290
2022-03-09 $132.43 $133.07 $128.75 $129.36 $129.36 1,105,554
2022-03-08 $124.05 $133.51 $122.88 $129.14 $129.14 1,920,736
2022-03-07 $130.05 $130.88 $123.50 $123.68 $123.68 1,459,041
2022-03-04 $130.57 $131.90 $127.24 $129.63 $129.63 1,039,566
2022-03-03 $134.99 $136.91 $131.34 $131.75 $131.75 1,442,289
2022-03-02 $133.15 $138.34 $133.05 $137.12 $137.12 1,106,648
2022-03-01 $136.67 $137.45 $131.40 $132.61 $132.61 1,065,720
2022-02-28 $136.09 $139.35 $134.20 $136.78 $136.78 1,498,824
2022-02-25 $136.38 $138.85 $135.13 $137.76 $137.76 1,166,083
2022-02-24 $125.35 $137.00 $125.00 $136.90 $136.90 2,006,420
2022-02-23 $132.86 $135.62 $130.05 $130.15 $130.15 1,392,114
2022-02-22 $132.51 $134.75 $128.33 $130.98 $130.98 1,508,096
2022-02-18 $133.04 $134.85 $131.53 $133.20 $133.20 1,363,980
2022-02-17 $134.62 $136.46 $133.03 $133.04 $133.04 1,144,287
2022-02-16 $133.86 $137.24 $132.51 $136.80 $136.80 1,195,661
2022-02-15 $131.78 $135.58 $131.60 $135.08 $135.08 1,560,843
2022-02-14 $127.65 $131.79 $127.19 $129.31 $129.31 1,318,375
2022-02-11 $133.97 $134.76 $126.35 $127.24 $127.24 2,203,691
2022-02-10 $133.52 $138.98 $132.63 $133.74 $133.74 1,878,814
2022-02-09 $133.27 $138.07 $131.68 $136.72 $136.72 1,556,244
2022-02-08 $128.50 $132.25 $128.13 $131.56 $131.56 1,249,729
2022-02-07 $131.86 $133.20 $128.20 $128.50 $128.50 2,036,352
2022-02-04 $127.50 $132.12 $125.63 $131.45 $131.45 2,030,755
2022-02-03 $133.67 $139.70 $128.47 $128.72 $128.72 3,537,391
2022-02-02 $139.59 $144.31 $137.49 $143.55 $143.55 2,812,253
2022-02-01 $137.83 $139.18 $135.31 $138.99 $138.99 1,551,914
2022-01-31 $129.76 $137.39 $129.01 $137.28 $137.28 1,527,184
2022-01-28 $128.48 $129.50 $123.92 $129.46 $129.46 1,414,271
2022-01-27 $134.70 $135.05 $126.95 $127.72 $127.72 1,376,420
2022-01-26 $136.18 $139.98 $131.55 $133.64 $133.64 1,401,610
2022-01-25 $132.95 $136.65 $132.55 $133.45 $133.45 1,858,180
2022-01-24 $130.56 $137.73 $129.47 $137.65 $137.65 1,790,762
2022-01-21 $136.88 $139.86 $134.08 $134.31 $134.31 1,389,364
2022-01-20 $142.65 $143.43 $137.07 $137.15 $137.15 1,262,660
2022-01-19 $148.00 $148.40 $141.66 $141.69 $141.69 1,113,410
2022-01-18 $146.00 $148.77 $143.80 $146.99 $146.99 1,370,014
2022-01-14 $145.43 $148.86 $145.14 $148.73 $148.73 1,093,832
2022-01-13 $151.95 $153.75 $146.36 $146.75 $146.75 1,886,806
2022-01-12 $153.25 $154.61 $151.15 $152.84 $152.84 758,998
2022-01-11 $149.89 $152.52 $147.00 $151.72 $151.72 1,556,374
2022-01-10 $153.77 $154.10 $148.45 $151.56 $151.56 1,364,728
2022-01-07 $158.96 $159.63 $154.50 $154.69 $154.69 927,829
2022-01-06 $158.42 $161.28 $157.43 $158.36 $158.36 990,530
2022-01-05 $159.89 $161.84 $157.13 $157.24 $157.24 1,419,065
2022-01-04 $160.37 $163.12 $156.79 $160.45 $160.45 1,165,129
2022-01-03 $156.87 $160.06 $156.50 $159.43 $159.43 1,099,965
2021-12-31 $156.03 $157.51 $155.31 $156.39 $156.39 818,882
2021-12-30 $157.09 $158.95 $155.74 $156.06 $156.06 624,310
2021-12-29 $156.20 $157.89 $155.90 $156.91 $156.91 643,798
2021-12-28 $155.51 $157.42 $153.63 $156.44 $156.44 1,066,070
2021-12-27 $152.84 $155.50 $151.70 $155.42 $155.42 1,015,946
2021-12-23 $152.00 $153.51 $151.11 $152.07 $152.07 662,380
2021-12-22 $150.56 $152.43 $149.85 $151.41 $151.41 563,789
2021-12-21 $148.50 $150.55 $147.93 $150.49 $150.49 1,128,485
2021-12-20 $146.00 $146.66 $144.15 $146.16 $146.16 864,405
2021-12-17 $146.11 $148.86 $144.69 $147.68 $147.68 2,705,724
2021-12-16 $153.60 $153.78 $143.89 $147.70 $147.70 2,292,792
2021-12-15 $152.30 $153.10 $145.49 $152.88 $152.88 2,050,094
2021-12-14 $153.66 $155.46 $152.20 $152.47 $152.47 1,253,476
2021-12-13 $159.39 $160.63 $154.57 $154.99 $154.99 1,361,634
2021-12-10 $161.46 $163.79 $156.44 $159.23 $159.23 1,442,626
2021-12-09 $160.61 $161.64 $158.85 $159.56 $159.56 1,012,011
2021-12-08 $160.57 $162.57 $158.00 $161.37 $161.37 1,442,632
2021-12-07 $154.16 $163.95 $154.16 $161.51 $161.51 2,157,053
2021-12-06 $150.65 $153.80 $147.80 $152.73 $152.73 1,558,876
2021-12-03 $150.27 $152.07 $147.82 $149.91 $149.91 1,564,550
2021-12-02 $143.62 $150.36 $142.17 $149.18 $149.18 1,634,457
2021-12-01 $148.50 $151.94 $145.96 $146.10 $146.10 1,447,982
2021-11-30 $149.77 $150.60 $145.39 $146.23 $146.23 2,415,521
2021-11-29 $149.14 $151.21 $146.91 $150.84 $150.84 1,134,502
2021-11-26 $149.65 $151.77 $146.77 $148.11 $148.11 811,810
2021-11-24 $151.27 $152.70 $147.45 $152.62 $152.62 1,212,293
2021-11-23 $150.83 $152.72 $147.75 $152.59 $152.59 1,509,139
2021-11-22 $155.98 $156.58 $151.14 $151.25 $151.25 1,179,804
2021-11-19 $156.04 $158.18 $154.61 $155.19 $155.19 1,075,870
2021-11-18 $159.13 $159.29 $155.00 $156.34 $156.34 1,321,050
2021-11-17 $158.95 $160.29 $157.10 $157.94 $157.94 1,453,321
2021-11-16 $158.76 $160.07 $156.30 $159.31 $159.31 1,156,630
2021-11-15 $160.85 $161.16 $158.24 $158.91 $158.91 1,254,230
2021-11-12 $158.29 $161.76 $157.68 $160.50 $160.50 1,264,109
2021-11-11 $155.98 $158.44 $154.26 $157.68 $157.68 1,134,963
2021-11-10 $156.60 $158.01 $153.35 $154.28 $154.28 1,301,344
2021-11-09 $161.43 $161.43 $156.13 $157.64 $157.64 1,455,790
2021-11-08 $156.75 $161.94 $156.73 $159.30 $159.30 2,175,341
2021-11-05 $154.01 $156.39 $153.01 $156.07 $156.07 3,033,687
2021-11-04 $159.75 $159.90 $152.25 $154.46 $154.46 6,324,495
2021-11-03 $172.00 $178.50 $170.42 $178.12 $178.12 1,844,383
2021-11-02 $172.00 $173.31 $170.36 $172.09 $172.09 1,089,911
2021-11-01 $168.49 $172.17 $167.47 $172.07 $172.07 913,156
2021-10-29 $167.12 $170.35 $166.35 $168.23 $168.23 997,838
2021-10-28 $166.40 $168.99 $166.24 $168.93 $168.93 718,524
2021-10-27 $165.03 $167.53 $164.70 $165.27 $165.27 731,211
2021-10-26 $168.67 $169.59 $165.10 $165.28 $165.28 887,910
2021-10-25 $169.01 $169.25 $166.92 $167.32 $167.32 645,371
2021-10-22 $169.56 $171.55 $167.98 $168.01 $168.01 818,788
2021-10-21 $169.30 $170.31 $168.40 $170.26 $170.26 521,640
2021-10-20 $166.05 $170.14 $165.91 $169.51 $169.51 1,051,726
2021-10-19 $165.83 $169.80 $165.71 $168.76 $168.76 999,113
2021-10-18 $164.67 $165.62 $163.54 $165.30 $165.30 730,095
2021-10-15 $166.10 $167.49 $165.40 $165.87 $165.87 574,952
2021-10-14 $162.50 $164.84 $162.16 $164.61 $164.61 908,053
2021-10-13 $159.37 $160.93 $158.74 $160.05 $160.05 1,360,893
2021-10-12 $165.20 $165.43 $159.63 $160.26 $160.26 1,075,440
2021-10-11 $165.15 $167.03 $163.60 $163.68 $163.68 500,161
2021-10-08 $166.57 $166.99 $165.15 $165.83 $165.83 643,645
2021-10-07 $166.70 $169.49 $164.76 $165.33 $165.33 1,439,085
2021-10-06 $164.52 $166.25 $163.32 $164.84 $164.84 946,938
2021-10-05 $165.11 $167.22 $163.83 $166.06 $166.06 1,004,753
2021-10-04 $168.51 $168.97 $163.26 $163.99 $163.99 1,264,873
2021-10-01 $168.54 $170.32 $165.26 $169.26 $169.26 1,519,428
2021-09-30 $170.55 $172.25 $167.06 $167.19 $167.19 1,059,325
2021-09-29 $172.00 $173.44 $169.81 $169.91 $169.91 948,976
2021-09-28 $173.28 $176.00 $171.28 $171.42 $171.42 1,216,828
2021-09-27 $172.92 $176.92 $172.06 $175.68 $175.68 963,968
2021-09-24 $173.14 $176.37 $172.65 $174.05 $174.05 637,604
2021-09-23 $174.21 $175.89 $173.63 $174.12 $174.12 676,014
2021-09-22 $172.41 $174.00 $171.96 $173.33 $173.33 823,269
2021-09-21 $171.03 $172.57 $168.60 $171.17 $171.17 1,000,714
2021-09-20 $171.42 $171.80 $167.89 $170.08 $170.08 1,370,548
2021-09-17 $178.07 $178.80 $172.52 $175.30 $175.30 1,891,000
2021-09-16 $178.63 $181.33 $177.57 $180.31 $180.31 696,602
2021-09-15 $182.26 $182.37 $179.34 $179.91 $179.91 881,527
2021-09-14 $183.47 $183.55 $179.73 $182.13 $182.13 751,307
2021-09-13 $179.88 $182.42 $178.77 $182.37 $182.37 950,304
2021-09-10 $180.30 $182.06 $179.08 $179.30 $179.30 983,882
2021-09-09 $178.77 $181.09 $178.37 $178.96 $178.96 660,366
2021-09-08 $182.05 $182.05 $176.29 $178.76 $178.76 1,247,146
2021-09-07 $185.16 $185.80 $181.59 $182.68 $182.68 942,920
2021-09-03 $185.90 $188.03 $185.28 $185.36 $185.36 947,669
2021-09-02 $186.72 $187.69 $185.14 $185.90 $185.90 697,084
2021-09-01 $190.06 $190.06 $185.95 $186.06 $186.06 758,836
2021-08-31 $190.00 $190.20 $187.25 $188.03 $188.03 843,033
2021-08-30 $191.72 $192.92 $190.01 $190.83 $190.83 638,836
2021-08-27 $186.28 $191.41 $185.93 $190.73 $190.73 736,200
2021-08-26 $185.62 $186.85 $184.50 $185.87 $185.87 503,550
2021-08-25 $185.25 $187.07 $184.70 $185.62 $185.62 520,279
2021-08-24 $185.97 $186.12 $183.50 $184.80 $184.80 655,147
2021-08-23 $182.97 $184.71 $180.81 $184.23 $184.23 775,791
2021-08-20 $180.39 $182.69 $180.11 $181.56 $181.56 607,032
2021-08-19 $178.30 $181.97 $177.60 $180.13 $180.13 954,060
2021-08-18 $181.80 $183.40 $179.54 $179.82 $179.82 696,279
2021-08-17 $185.76 $186.12 $181.64 $183.46 $183.46 806,332
2021-08-16 $186.72 $188.25 $185.62 $187.57 $187.57 550,862
2021-08-13 $188.00 $188.73 $186.71 $188.36 $188.36 488,460
2021-08-12 $189.62 $189.62 $186.33 $188.13 $188.13 655,044
2021-08-11 $191.20 $192.00 $187.30 $189.73 $189.73 866,046
2021-08-10 $193.60 $194.43 $190.33 $190.81 $190.81 661,936
2021-08-09 $194.33 $194.95 $191.05 $193.62 $193.62 664,041
2021-08-06 $194.45 $198.00 $194.03 $195.02 $195.02 702,095
2021-08-05 $197.50 $201.46 $193.36 $194.76 $194.76 1,465,368
2021-08-04 $195.44 $197.24 $193.33 $193.88 $193.88 1,320,567
2021-08-03 $193.00 $195.32 $189.31 $195.18 $195.18 681,070
2021-08-02 $191.30 $195.31 $191.01 $192.36 $192.36 964,653
2021-07-30 $189.51 $191.05 $186.74 $189.59 $189.59 1,184,923
2021-07-29 $190.92 $195.20 $190.50 $194.04 $194.04 699,979
2021-07-28 $188.18 $191.30 $187.27 $190.34 $190.34 683,306
2021-07-27 $191.33 $191.33 $183.20 $187.15 $187.15 966,886
2021-07-26 $192.78 $193.73 $190.92 $192.00 $192.00 628,427
2021-07-23 $192.43 $193.62 $190.41 $193.09 $193.09 354,722
2021-07-22 $193.23 $193.35 $190.15 $191.41 $191.41 619,436
2021-07-21 $190.00 $194.12 $190.00 $194.07 $194.07 742,203
2021-07-20 $187.07 $191.09 $185.63 $189.70 $189.70 631,235
2021-07-19 $185.00 $187.22 $182.50 $187.13 $187.13 734,063
2021-07-16 $191.26 $193.14 $187.50 $187.68 $187.68 952,404
2021-07-15 $193.21 $193.47 $189.17 $190.95 $190.95 598,163
2021-07-14 $197.14 $199.56 $192.18 $192.42 $192.42 895,938
2021-07-13 $193.53 $193.65 $190.73 $192.79 $192.79 678,665
2021-07-12 $193.23 $194.20 $191.69 $193.62 $193.62 871,092
2021-07-09 $190.00 $193.34 $187.85 $192.94 $192.94 814,474
2021-07-08 $187.03 $191.45 $185.33 $189.44 $189.44 838,031
2021-07-07 $196.00 $196.00 $188.79 $192.00 $192.00 848,952
2021-07-06 $195.81 $197.07 $192.44 $194.30 $194.30 911,318
2021-07-02 $195.00 $197.32 $193.34 $195.67 $195.67 724,122
2021-07-01 $196.39 $196.39 $192.29 $193.18 $193.18 887,654
2021-06-30 $195.58 $196.00 $193.33 $195.65 $195.65 902,307
2021-06-29 $188.96 $198.95 $187.92 $195.66 $195.66 2,062,958
2021-06-28 $184.75 $189.31 $184.19 $187.33 $187.33 862,229
2021-06-25 $184.47 $186.59 $182.81 $183.35 $183.35 1,055,879
2021-06-24 $179.58 $184.37 $179.58 $182.89 $182.89 896,108
2021-06-23 $177.00 $179.41 $176.63 $177.88 $177.88 669,801
2021-06-22 $175.80 $178.13 $174.96 $176.26 $176.26 929,114
2021-06-21 $174.43 $178.98 $174.21 $176.24 $176.24 781,608
2021-06-18 $179.45 $180.17 $173.16 $174.19 $174.19 2,088,671
2021-06-17 $181.12 $183.50 $178.96 $181.33 $181.33 785,129
2021-06-16 $182.32 $184.09 $180.02 $181.71 $181.71 997,482
2021-06-15 $184.00 $186.26 $181.58 $181.91 $181.91 651,936
2021-06-14 $183.91 $185.85 $182.32 $184.94 $184.94 636,620
2021-06-11 $183.25 $183.75 $182.25 $183.31 $183.31 525,321
2021-06-10 $182.39 $184.08 $180.80 $182.91 $182.91 589,465
2021-06-09 $184.72 $185.18 $181.49 $181.55 $181.55 737,409
2021-06-08 $185.55 $187.06 $182.00 $184.27 $184.27 957,445
2021-06-07 $183.25 $184.21 $182.34 $183.86 $183.86 798,962
2021-06-04 $182.67 $186.31 $182.42 $184.76 $184.76 1,061,155
2021-06-03 $182.09 $183.65 $180.58 $180.97 $180.97 1,159,540
2021-06-02 $182.92 $185.58 $182.12 $185.31 $185.31 757,574
2021-06-01 $185.45 $187.38 $181.69 $182.98 $182.98 825,801
2021-05-28 $185.28 $185.50 $182.35 $182.72 $182.72 965,292
2021-05-27 $178.16 $185.35 $176.56 $185.14 $185.14 2,071,165
2021-05-26 $180.19 $182.97 $177.74 $179.47 $179.47 1,133,830
2021-05-25 $180.74 $182.85 $179.46 $180.62 $180.62 1,038,803
2021-05-24 $176.94 $180.35 $176.56 $178.63 $178.63 826,492
2021-05-21 $178.93 $179.87 $175.39 $176.56 $176.56 1,050,454
2021-05-20 $174.64 $178.75 $174.57 $177.72 $177.72 1,030,665
2021-05-19 $165.75 $174.43 $165.19 $174.15 $174.15 1,001,859
2021-05-18 $172.75 $173.28 $170.00 $170.07 $170.07 737,639
2021-05-17 $168.78 $171.42 $167.45 $171.08 $171.08 1,253,720
2021-05-14 $169.15 $172.89 $167.28 $171.01 $171.01 1,298,756
2021-05-13 $167.30 $170.30 $165.15 $166.85 $166.85 1,286,760
2021-05-12 $168.93 $170.90 $164.62 $165.35 $165.35 1,547,983
2021-05-11 $164.69 $172.18 $164.10 $172.01 $172.01 2,332,048
2021-05-10 $179.74 $180.39 $166.73 $171.47 $171.47 4,378,758
2021-05-07 $186.47 $186.69 $181.91 $184.18 $184.18 1,620,298
2021-05-06 $183.50 $188.32 $180.19 $184.69 $184.69 1,923,422
2021-05-05 $183.28 $186.90 $180.12 $182.56 $182.56 1,527,047
2021-05-04 $182.97 $183.72 $177.29 $182.41 $182.41 1,374,510
2021-05-03 $190.06 $190.06 $183.04 $184.54 $184.54 1,167,106
2021-04-30 $194.00 $194.29 $187.32 $188.17 $188.17 1,355,832
2021-04-29 $200.76 $201.68 $195.01 $199.54 $199.54 866,525
2021-04-28 $197.74 $198.77 $195.31 $197.05 $197.05 697,035
2021-04-27 $200.36 $201.50 $197.06 $198.38 $198.38 617,296
2021-04-26 $194.44 $199.88 $193.50 $198.97 $198.97 759,965
2021-04-23 $189.40 $195.20 $189.06 $193.92 $193.92 872,898
2021-04-22 $190.81 $191.70 $185.86 $187.05 $187.05 896,242
2021-04-21 $183.20 $189.30 $180.73 $189.21 $189.21 1,166,108
2021-04-20 $187.04 $188.55 $183.14 $183.95 $183.95 838,989
2021-04-19 $190.62 $193.16 $186.47 $188.44 $188.44 673,463
2021-04-16 $192.98 $195.79 $191.71 $192.27 $192.27 1,255,319
2021-04-15 $192.40 $193.59 $190.57 $192.84 $192.84 724,680
2021-04-14 $190.79 $194.69 $189.06 $189.85 $189.85 802,496
2021-04-13 $194.40 $195.19 $189.21 $192.42 $192.42 821,263
2021-04-12 $191.51 $192.76 $189.08 $192.56 $192.56 571,587
2021-04-09 $192.30 $192.30 $188.30 $191.86 $191.86 934,718
2021-04-08 $196.22 $197.02 $192.61 $193.52 $193.52 1,101,318
2021-04-07 $194.51 $195.83 $192.63 $193.69 $193.69 854,540
2021-04-06 $197.32 $198.41 $192.51 $194.98 $194.98 1,155,868
2021-04-05 $198.24 $199.94 $194.47 $198.32 $198.32 1,361,897
2021-04-01 $185.49 $194.28 $185.49 $192.90 $192.90 1,991,089
2021-03-31 $179.88 $185.50 $179.36 $182.70 $182.70 1,109,209
2021-03-30 $177.63 $178.94 $175.77 $177.63 $177.63 761,411
2021-03-29 $180.75 $181.22 $176.77 $178.89 $178.89 738,275
2021-03-26 $171.59 $182.71 $170.69 $182.50 $182.50 1,008,765
2021-03-25 $169.87 $173.16 $166.75 $172.26 $172.26 796,654
2021-03-24 $179.52 $179.52 $171.63 $171.79 $171.79 889,846
2021-03-23 $183.70 $184.35 $175.09 $176.37 $176.37 1,023,484
2021-03-22 $182.58 $185.29 $179.85 $183.28 $183.28 897,545
2021-03-19 $176.48 $180.40 $173.65 $179.85 $179.85 1,450,049
2021-03-18 $180.50 $182.12 $175.94 $176.08 $176.08 1,040,583
2021-03-17 $177.42 $185.70 $176.50 $184.54 $184.54 1,100,860
2021-03-16 $180.99 $185.86 $178.56 $180.54 $180.54 1,354,187
2021-03-15 $173.47 $178.39 $171.50 $178.29 $178.29 1,038,549
2021-03-12 $171.50 $173.10 $169.13 $172.59 $172.59 802,678
2021-03-11 $173.44 $177.16 $172.26 $174.95 $174.95 1,633,705
2021-03-10 $170.85 $172.64 $165.21 $165.37 $165.37 1,394,928
2021-03-09 $166.23 $172.65 $165.53 $170.90 $170.90 1,597,454
2021-03-08 $171.20 $172.81 $162.61 $162.90 $162.90 1,278,597
2021-03-05 $168.43 $171.85 $160.06 $171.42 $171.42 1,612,059
2021-03-04 $171.42 $173.26 $161.56 $165.34 $165.34 1,825,708
2021-03-03 $176.62 $178.73 $171.49 $171.66 $171.66 1,114,249
2021-03-02 $182.35 $182.75 $177.33 $177.45 $177.45 1,387,510
2021-03-01 $177.96 $182.48 $174.96 $182.31 $182.31 1,414,077
2021-02-26 $170.93 $176.39 $168.50 $174.73 $174.73 1,418,573
2021-02-25 $175.82 $177.35 $167.69 $168.95 $168.95 1,726,031
2021-02-24 $170.34 $179.31 $170.11 $179.15 $179.15 1,121,229
2021-02-23 $169.00 $173.50 $164.27 $172.22 $172.22 1,853,722
2021-02-22 $176.71 $179.80 $171.36 $172.28 $172.28 1,382,712
2021-02-19 $174.48 $180.23 $173.58 $179.39 $179.39 1,783,314
2021-02-18 $172.36 $173.66 $170.43 $171.13 $171.13 1,102,209
2021-02-17 $175.85 $176.48 $170.94 $174.61 $174.61 1,109,376
2021-02-16 $178.19 $180.74 $176.63 $177.03 $177.03 1,403,348
2021-02-12 $173.10 $176.21 $171.38 $176.00 $176.00 1,422,857
2021-02-11 $169.90 $174.69 $168.81 $174.65 $174.65 1,669,261
2021-02-10 $169.44 $170.50 $164.88 $168.17 $168.17 2,081,573
2021-02-09 $169.90 $172.20 $168.41 $168.85 $168.85 1,411,319
2021-02-08 $169.16 $171.23 $167.25 $170.76 $170.76 1,657,041
2021-02-05 $168.50 $168.50 $165.56 $167.14 $167.14 2,090,869
2021-02-04 $166.00 $170.67 $163.25 $167.69 $167.69 5,452,098
2021-02-03 $182.05 $182.55 $174.34 $175.95 $175.95 3,003,164
2021-02-02 $185.20 $186.24 $176.07 $179.33 $179.33 2,071,315
2021-02-01 $174.36 $184.08 $174.23 $183.30 $183.30 2,154,080
2021-01-29 $182.02 $182.43 $170.74 $170.88 $170.88 2,833,138
2021-01-28 $168.40 $172.33 $166.90 $169.80 $169.80 1,563,233
2021-01-27 $172.00 $172.00 $163.02 $165.64 $165.64 1,583,976
2021-01-26 $180.33 $181.35 $174.78 $174.94 $174.94 1,021,455
2021-01-25 $183.29 $184.05 $179.05 $180.92 $180.92 841,455
2021-01-22 $182.77 $184.14 $180.22 $180.66 $180.66 787,641
2021-01-21 $188.42 $188.86 $181.88 $184.12 $184.12 1,019,269
2021-01-20 $188.48 $191.83 $185.64 $186.03 $186.03 738,445
2021-01-19 $179.56 $186.15 $179.56 $185.67 $185.67 884,017
2021-01-15 $184.33 $184.35 $176.34 $177.29 $177.29 1,457,737
2021-01-14 $180.92 $185.43 $180.55 $183.94 $183.94 844,576
2021-01-13 $182.11 $182.69 $178.20 $180.07 $180.07 887,948
2021-01-12 $183.84 $186.14 $181.65 $182.32 $182.32 817,238
2021-01-11 $178.42 $184.47 $177.76 $182.76 $182.76 1,029,504
2021-01-08 $180.78 $182.00 $177.48 $179.40 $179.40 791,653
2021-01-07 $174.70 $179.17 $174.65 $178.57 $178.57 1,064,694
2021-01-06 $166.77 $174.27 $166.11 $172.00 $172.00 1,273,242
2021-01-05 $164.40 $169.39 $163.10 $169.25 $169.25 1,150,093
2021-01-04 $167.30 $170.53 $162.11 $164.59 $164.59 1,249,705
2020-12-31 $168.87 $168.87 $165.62 $166.27 $166.27 834,230
2020-12-30 $164.55 $167.43 $164.55 $167.37 $167.37 670,107
2020-12-29 $166.98 $167.43 $162.59 $163.77 $163.77 936,178
2020-12-28 $170.03 $170.50 $166.01 $166.44 $166.44 956,265
2020-12-24 $166.04 $167.53 $165.13 $167.11 $167.11 462,295
2020-12-23 $166.17 $169.11 $165.03 $165.10 $165.10 1,571,968
2020-12-22 $163.00 $164.78 $162.10 $163.26 $163.26 1,094,069
2020-12-21 $159.83 $161.83 $158.00 $161.11 $161.11 1,607,749
2020-12-18 $159.77 $163.59 $158.03 $162.66 $162.66 2,216,008
2020-12-17 $160.39 $160.81 $157.41 $159.60 $159.60 1,593,820
2020-12-16 $157.88 $159.49 $155.79 $159.00 $159.00 937,730
2020-12-15 $159.45 $162.50 $158.02 $158.48 $158.48 1,240,104
2020-12-14 $153.49 $155.39 $152.35 $154.51 $154.51 1,278,142
2020-12-11 $156.77 $156.84 $151.44 $152.64 $152.64 2,165,376
2020-12-10 $159.46 $160.33 $157.52 $158.33 $158.33 1,259,748
2020-12-09 $167.70 $168.98 $159.52 $160.38 $160.38 1,551,573
2020-12-08 $168.87 $170.90 $167.31 $169.96 $169.96 1,093,684
2020-12-07 $166.47 $167.20 $163.86 $166.94 $166.94 829,172
2020-12-04 $160.00 $165.53 $159.54 $165.35 $165.35 1,322,392
2020-12-03 $160.67 $162.00 $158.85 $159.13 $159.13 707,925
2020-12-02 $159.59 $161.13 $158.14 $159.55 $159.55 689,962
2020-12-01 $158.80 $161.38 $156.78 $159.78 $159.78 1,354,552
2020-11-30 $152.15 $157.00 $151.52 $156.68 $156.68 2,227,067
2020-11-27 $150.22 $151.06 $148.86 $150.11 $150.11 756,265
2020-11-25 $150.70 $151.63 $146.38 $148.24 $148.24 1,415,775
2020-11-24 $150.46 $152.60 $146.87 $151.75 $151.75 1,155,316
2020-11-23 $149.53 $149.75 $145.41 $149.20 $149.20 1,256,310
2020-11-20 $147.89 $150.00 $146.41 $147.39 $147.39 957,835
2020-11-19 $143.64 $147.05 $141.80 $146.86 $146.86 956,680
2020-11-18 $147.33 $149.33 $144.28 $144.37 $144.37 1,020,621
2020-11-17 $150.29 $151.21 $147.38 $148.44 $148.44 769,842
2020-11-16 $147.84 $150.90 $147.77 $150.38 $150.38 786,921
2020-11-13 $147.68 $150.59 $146.66 $147.63 $147.63 657,191
2020-11-12 $148.60 $149.93 $145.43 $146.67 $146.67 746,409
2020-11-11 $143.58 $148.76 $143.00 $148.25 $148.25 1,188,809
2020-11-10 $146.40 $148.32 $140.68 $140.93 $140.93 1,703,635
2020-11-09 $154.43 $154.43 $147.62 $149.48 $149.48 1,809,253
2020-11-06 $147.32 $148.00 $143.02 $147.27 $147.27 1,413,436
2020-11-05 $139.00 $152.37 $138.00 $146.69 $146.69 2,966,490
2020-11-04 $130.64 $134.27 $128.63 $133.74 $133.74 1,793,527
2020-11-03 $129.45 $130.77 $127.99 $128.46 $128.46 1,323,796
2020-11-02 $129.89 $130.50 $126.52 $127.94 $127.94 814,247
2020-10-30 $127.16 $128.43 $125.50 $127.36 $127.36 882,739
2020-10-29 $125.39 $130.87 $125.02 $129.71 $129.71 846,750
2020-10-28 $129.20 $129.28 $124.56 $124.96 $124.96 1,041,933
2020-10-27 $134.12 $134.72 $131.18 $131.28 $131.28 527,152
2020-10-26 $135.49 $138.18 $132.78 $134.45 $134.45 1,115,625
2020-10-23 $135.13 $136.25 $134.20 $135.70 $135.70 729,969
2020-10-22 $135.42 $136.40 $132.76 $135.00 $135.00 599,996
2020-10-21 $135.80 $137.65 $135.20 $135.26 $135.26 799,891
2020-10-20 $135.62 $136.35 $134.36 $135.65 $135.65 742,746
2020-10-19 $136.50 $138.67 $134.00 $134.54 $134.54 1,019,454
2020-10-16 $136.95 $136.99 $134.56 $134.76 $134.76 627,699
2020-10-15 $132.41 $136.24 $131.11 $135.96 $135.96 944,789
2020-10-14 $134.98 $136.34 $133.97 $135.15 $135.15 966,203
2020-10-13 $138.00 $138.85 $134.26 $135.17 $135.17 1,095,051
2020-10-12 $139.40 $140.00 $136.77 $137.76 $137.76 966,148
2020-10-09 $137.98 $140.69 $136.14 $137.87 $137.87 1,296,633
2020-10-08 $136.10 $137.34 $134.30 $135.41 $135.41 1,150,000
2020-10-07 $133.85 $135.13 $133.51 $134.64 $134.64 1,168,621
2020-10-06 $135.41 $135.63 $130.49 $131.08 $131.08 1,484,135
2020-10-05 $132.37 $135.38 $132.35 $135.30 $135.30 1,012,536
2020-10-02 $131.50 $133.48 $130.51 $130.57 $130.57 868,047
2020-10-01 $132.08 $135.21 $131.37 $135.09 $135.09 1,627,362
2020-09-30 $130.53 $131.27 $128.02 $129.01 $129.01 1,349,623
2020-09-29 $128.24 $132.62 $128.14 $130.77 $130.77 1,112,292
2020-09-28 $128.04 $128.72 $126.58 $128.43 $128.43 1,156,164
2020-09-25 $124.93 $126.33 $123.08 $125.63 $125.63 993,839
2020-09-24 $125.26 $128.39 $124.36 $124.99 $124.99 1,044,854
2020-09-23 $130.26 $130.90 $125.40 $125.77 $125.77 964,919
2020-09-22 $128.83 $131.41 $125.58 $131.21 $131.21 1,149,209
2020-09-21 $126.69 $128.62 $124.37 $127.55 $127.55 1,544,993
2020-09-18 $130.81 $131.24 $126.28 $128.02 $128.02 1,609,413
2020-09-17 $125.20 $131.19 $125.16 $130.30 $130.30 1,291,410
2020-09-16 $131.00 $131.81 $128.74 $128.83 $128.83 1,125,271
2020-09-15 $125.77 $130.56 $125.11 $129.99 $129.99 1,751,397
2020-09-14 $125.24 $125.75 $122.06 $122.84 $122.84 1,098,187
2020-09-11 $123.59 $124.41 $120.73 $122.96 $122.96 1,114,226
2020-09-10 $124.05 $126.46 $120.50 $121.46 $121.46 1,842,555
2020-09-09 $123.96 $125.78 $121.15 $122.71 $122.71 3,374,434
2020-09-08 $114.21 $117.67 $112.03 $114.11 $114.11 1,709,903
2020-09-04 $120.50 $122.64 $114.61 $118.89 $118.89 2,304,260
2020-09-03 $131.81 $132.28 $120.98 $121.44 $121.44 2,367,913
2020-09-02 $132.67 $135.89 $131.25 $134.67 $134.67 1,252,210
2020-09-01 $129.07 $131.79 $128.28 $131.48 $131.48 891,397
2020-08-31 $128.64 $129.39 $127.41 $128.27 $128.27 875,439
2020-08-28 $127.99 $129.52 $127.17 $129.30 $129.30 689,496
2020-08-27 $131.47 $131.68 $126.37 $127.14 $127.14 1,389,724
2020-08-26 $131.90 $132.74 $131.08 $131.51 $131.51 709,725
2020-08-25 $132.59 $133.13 $130.44 $131.97 $131.97 1,007,272
2020-08-24 $132.15 $132.78 $130.81 $131.94 $131.94 736,130
2020-08-21 $131.00 $131.05 $129.45 $130.67 $130.67 948,166
2020-08-20 $130.63 $132.34 $130.51 $130.72 $130.72 833,913
2020-08-19 $132.32 $134.41 $132.13 $132.46 $132.46 791,792
2020-08-18 $134.59 $135.15 $131.17 $132.61 $132.61 996,512
2020-08-17 $131.40 $135.30 $131.31 $133.81 $133.81 1,777,772
2020-08-14 $133.00 $133.24 $131.51 $131.68 $131.68 716,977
2020-08-13 $132.03 $133.06 $130.15 $132.00 $132.00 999,454
2020-08-12 $128.89 $131.83 $128.21 $131.43 $131.43 953,777
2020-08-11 $129.46 $130.54 $127.16 $127.62 $127.62 1,190,626
2020-08-10 $130.59 $131.16 $127.18 $129.47 $129.47 1,176,773
2020-08-07 $135.40 $135.75 $128.39 $130.97 $130.97 1,238,453
2020-08-06 $133.03 $136.06 $133.03 $135.23 $135.23 1,235,079
2020-08-05 $131.30 $133.63 $130.50 $133.62 $133.62 1,252,535
2020-08-04 $132.44 $132.99 $129.31 $131.25 $131.25 1,304,039
2020-08-03 $129.02 $134.40 $129.02 $133.33 $133.33 2,254,164
2020-07-31 $130.00 $130.86 $124.89 $128.15 $128.15 2,097,060
2020-07-30 $121.11 $129.92 $121.11 $128.67 $128.67 5,256,812
2020-07-29 $114.55 $116.01 $113.72 $115.28 $115.28 2,677,825
2020-07-28 $113.64 $114.88 $112.65 $113.39 $113.39 993,117
2020-07-27 $113.91 $115.87 $113.00 $115.15 $115.15 1,494,886
2020-07-24 $117.33 $117.49 $111.31 $111.92 $111.92 2,527,920
2020-07-23 $118.86 $121.54 $117.69 $118.15 $118.15 2,047,723
2020-07-22 $117.20 $118.61 $116.13 $118.43 $118.43 1,127,085
2020-07-21 $117.56 $118.38 $115.81 $116.74 $116.74 1,081,785
2020-07-20 $114.31 $116.85 $113.09 $116.39 $116.39 918,178
2020-07-17 $112.76 $114.57 $112.33 $113.98 $113.98 1,015,867
2020-07-16 $111.93 $112.50 $110.28 $111.68 $111.68 1,096,830
2020-07-15 $113.30 $113.55 $111.05 $112.84 $112.84 716,065
2020-07-14 $110.45 $112.87 $107.69 $112.62 $112.62 932,042
2020-07-13 $113.12 $116.37 $110.68 $110.89 $110.89 1,460,134
2020-07-10 $113.27 $113.58 $111.11 $112.01 $112.01 603,596
2020-07-09 $113.00 $113.59 $110.47 $113.11 $113.11 1,213,809
2020-07-08 $113.89 $114.21 $111.30 $113.03 $113.03 883,784
2020-07-07 $113.80 $115.49 $112.83 $113.02 $113.02 723,707
2020-07-06 $113.24 $114.30 $112.85 $113.63 $113.63 1,160,014
2020-07-02 $109.15 $111.55 $109.15 $110.30 $110.30 897,938
2020-07-01 $110.39 $110.69 $108.06 $108.26 $108.26 790,979
2020-06-30 $107.92 $111.03 $107.18 $110.53 $110.53 1,214,035
2020-06-29 $107.24 $107.70 $104.57 $107.43 $107.43 1,215,272
2020-06-26 $109.04 $109.38 $106.69 $107.37 $107.37 1,181,101
2020-06-25 $108.63 $109.13 $106.52 $108.97 $108.97 799,330
2020-06-24 $110.35 $112.08 $107.50 $108.52 $108.52 1,089,966
2020-06-23 $113.50 $113.82 $111.84 $111.92 $111.92 940,669
2020-06-22 $111.71 $112.81 $109.91 $112.25 $112.25 965,758
2020-06-19 $113.00 $113.88 $110.56 $111.80 $111.80 1,963,607
2020-06-18 $112.50 $113.03 $110.62 $111.25 $111.25 1,017,424
2020-06-17 $113.75 $114.54 $112.39 $112.64 $112.64 1,075,168
2020-06-16 $114.77 $116.21 $111.10 $112.58 $112.58 1,727,585
2020-06-15 $106.56 $110.20 $105.61 $109.72 $109.72 1,245,516
2020-06-12 $110.80 $111.69 $106.63 $108.90 $108.90 1,094,283
2020-06-11 $110.71 $112.41 $106.94 $107.39 $107.39 1,754,141
2020-06-10 $116.98 $117.17 $114.06 $114.87 $114.87 1,131,039
2020-06-09 $115.86 $116.43 $113.73 $115.53 $115.53 1,126,443
2020-06-08 $116.08 $118.94 $115.23 $117.56 $117.56 1,381,618
2020-06-05 $116.45 $118.16 $114.93 $115.67 $115.67 1,709,917
2020-06-04 $112.82 $114.28 $112.27 $113.40 $113.40 1,525,379
2020-06-03 $110.75 $115.20 $110.70 $112.99 $112.99 2,416,037
2020-06-02 $106.00 $109.81 $104.69 $109.68 $109.68 2,131,347
2020-06-01 $104.74 $106.14 $103.79 $104.58 $104.58 898,459
2020-05-29 $101.50 $105.34 $101.15 $104.74 $104.74 1,800,737
2020-05-28 $104.85 $105.40 $100.11 $100.77 $100.77 1,334,493
2020-05-27 $103.83 $105.85 $101.27 $105.68 $105.68 1,401,741
2020-05-26 $104.53 $104.89 $102.92 $103.21 $103.21 1,428,428
2020-05-22 $99.75 $101.59 $98.07 $101.54 $101.54 1,122,519
2020-05-21 $103.12 $104.47 $98.80 $98.97 $98.97 1,598,598
2020-05-20 $100.10 $103.40 $99.77 $103.33 $103.33 1,720,933
2020-05-19 $98.74 $101.08 $98.22 $98.33 $98.33 1,239,092
2020-05-18 $97.71 $99.56 $96.74 $99.04 $99.04 1,428,812
2020-05-15 $94.03 $96.45 $93.31 $94.71 $94.71 1,676,612
2020-05-14 $95.84 $98.86 $93.62 $98.81 $98.81 1,241,188
2020-05-13 $100.95 $101.12 $95.84 $97.33 $97.33 1,973,081
2020-05-12 $102.75 $105.38 $100.65 $100.67 $100.67 1,707,579
2020-05-11 $101.74 $104.20 $100.57 $101.90 $101.90 1,950,603
2020-05-08 $107.92 $108.78 $101.03 $103.00 $103.00 2,889,598
2020-05-07 $101.14 $103.26 $99.27 $100.82 $100.82 2,844,656
2020-05-06 $99.19 $101.61 $97.51 $98.30 $98.30 2,158,726
2020-05-05 $96.27 $99.49 $96.24 $97.71 $97.71 1,886,670
2020-05-04 $93.00 $94.40 $91.75 $94.14 $94.14 1,414,055
2020-05-01 $95.48 $96.66 $92.73 $93.15 $93.15 2,200,454
2020-04-30 $98.18 $99.50 $96.64 $98.03 $98.03 2,463,007
2020-04-29 $96.28 $99.66 $95.06 $99.39 $99.39 1,474,128
2020-04-28 $92.69 $95.44 $92.34 $93.14 $93.14 1,807,619
2020-04-27 $90.93 $92.35 $90.26 $91.28 $91.28 1,691,671
2020-04-24 $86.61 $89.97 $85.63 $89.89 $89.89 1,303,527
2020-04-23 $86.58 $87.52 $85.53 $85.95 $85.95 957,028
2020-04-22 $84.00 $86.94 $82.32 $86.58 $86.58 1,565,539
2020-04-21 $84.66 $84.66 $80.80 $81.18 $81.18 1,747,385
2020-04-20 $85.00 $86.14 $84.04 $84.77 $84.77 1,684,036
2020-04-17 $89.15 $89.46 $84.97 $86.27 $86.27 1,334,796
2020-04-16 $85.74 $87.25 $84.64 $86.82 $86.82 1,634,219
2020-04-15 $87.48 $87.63 $83.91 $84.56 $84.56 1,761,447
2020-04-14 $87.02 $90.10 $85.55 $89.83 $89.83 2,415,161
2020-04-13 $82.88 $85.26 $81.67 $84.73 $84.73 1,334,140
2020-04-09 $88.26 $88.56 $82.02 $83.11 $83.11 2,357,036
2020-04-08 $82.59 $88.09 $81.57 $87.02 $87.02 1,911,927
2020-04-07 $86.04 $86.27 $81.48 $81.85 $81.85 1,750,681
2020-04-06 $77.05 $82.97 $75.41 $82.61 $82.61 3,415,647
2020-04-03 $76.28 $76.64 $72.93 $73.44 $73.44 1,530,796
2020-04-02 $73.98 $76.97 $73.33 $76.66 $76.66 1,822,019
2020-04-01 $77.84 $79.20 $73.63 $74.58 $74.58 1,693,449
2020-03-31 $81.50 $85.06 $80.13 $80.63 $80.63 2,336,006
2020-03-30 $81.29 $82.65 $79.61 $81.48 $81.48 1,267,184
2020-03-27 $80.46 $83.94 $78.82 $80.69 $80.69 1,650,323
2020-03-26 $79.39 $83.80 $76.89 $83.49 $83.49 1,408,788
2020-03-25 $79.03 $82.37 $75.92 $77.74 $77.74 1,673,878
2020-03-24 $73.41 $79.01 $71.34 $78.79 $78.79 2,202,574
2020-03-23 $71.24 $72.93 $67.54 $69.36 $69.36 1,657,977
2020-03-20 $75.37 $78.53 $70.65 $70.85 $70.85 1,744,941
2020-03-19 $72.26 $75.59 $70.00 $73.85 $73.85 1,763,024
2020-03-18 $73.47 $78.11 $70.29 $73.02 $73.02 2,286,463
2020-03-17 $72.38 $80.78 $70.83 $79.88 $79.88 2,899,399
2020-03-16 $72.90 $78.19 $70.70 $70.70 $70.70 2,588,991
2020-03-13 $81.95 $85.66 $77.37 $83.80 $83.80 2,306,536
2020-03-12 $83.12 $85.77 $76.77 $76.82 $76.82 3,090,256
2020-03-11 $93.95 $95.88 $88.66 $89.27 $89.27 2,605,118
2020-03-10 $92.47 $96.13 $90.43 $96.00 $96.00 2,773,973
2020-03-09 $87.69 $91.93 $87.04 $89.95 $89.95 2,194,087
2020-03-06 $94.52 $95.92 $92.33 $94.36 $94.36 1,800,508
2020-03-05 $99.96 $100.75 $96.57 $97.30 $97.30 2,131,715
2020-03-04 $100.20 $102.78 $99.92 $102.38 $102.38 2,502,534
2020-03-03 $103.00 $104.93 $97.26 $98.30 $98.30 3,038,576
2020-03-02 $101.09 $101.78 $96.36 $100.44 $100.44 2,626,260
2020-02-28 $91.81 $100.89 $91.18 $100.58 $100.58 4,208,967
2020-02-27 $93.24 $97.20 $93.10 $94.80 $94.80 3,170,614
2020-02-26 $96.83 $98.54 $95.81 $96.13 $96.13 1,667,776
2020-02-25 $96.93 $97.77 $95.44 $96.60 $96.60 2,817,561
2020-02-24 $93.57 $97.48 $93.31 $96.34 $96.34 2,599,047
2020-02-21 $100.80 $101.20 $97.75 $98.19 $98.19 1,841,305
2020-02-20 $103.93 $104.00 $99.52 $101.56 $101.56 2,961,457
2020-02-19 $103.72 $106.38 $103.60 $104.24 $104.24 1,717,998
2020-02-18 $103.69 $104.86 $102.51 $103.23 $103.23 2,148,373
2020-02-14 $109.96 $110.36 $105.24 $106.02 $106.02 1,661,064
2020-02-13 $110.15 $111.36 $108.62 $109.17 $109.17 1,649,398
2020-02-12 $110.00 $112.27 $109.23 $111.73 $111.73 1,584,294
2020-02-11 $106.45 $110.05 $106.45 $108.59 $108.59 1,625,721
2020-02-10 $103.75 $105.36 $102.88 $105.35 $105.35 1,867,892
2020-02-07 $108.26 $108.51 $104.86 $105.15 $105.15 2,422,368
2020-02-06 $111.40 $111.77 $109.27 $109.77 $109.77 1,802,847
2020-02-05 $109.60 $111.35 $108.72 $111.32 $111.32 1,773,863
2020-02-04 $110.05 $110.50 $107.61 $107.89 $107.89 1,961,138
2020-02-03 $106.16 $108.42 $105.93 $107.56 $107.56 1,939,940
2020-01-31 $110.78 $111.08 $105.12 $105.86 $105.86 3,557,628
2020-01-30 $121.61 $122.37 $109.37 $111.79 $111.79 5,783,151
2020-01-29 $114.03 $114.70 $111.43 $112.57 $112.57 2,211,712
2020-01-28 $110.92 $114.07 $110.24 $113.56 $113.56 1,704,484
2020-01-27 $111.10 $111.68 $108.53 $109.98 $109.98 1,739,491
2020-01-24 $115.88 $117.40 $112.28 $113.39 $113.39 2,411,997
2020-01-23 $116.47 $118.78 $115.65 $118.68 $118.68 2,014,386
2020-01-22 $115.71 $118.23 $115.55 $116.33 $116.33 1,281,772
2020-01-21 $113.97 $115.75 $113.92 $114.87 $114.87 997,037
2020-01-17 $114.59 $115.57 $113.59 $114.74 $114.74 1,376,435
2020-01-16 $113.42 $114.20 $112.82 $113.80 $113.80 1,443,548
2020-01-15 $115.36 $115.41 $112.06 $112.50 $112.50 1,637,780
2020-01-14 $115.83 $116.57 $114.12 $115.91 $115.91 1,518,051
2020-01-13 $113.86 $117.50 $113.86 $115.74 $115.74 1,866,710
2020-01-10 $113.50 $115.85 $113.00 $113.42 $113.42 2,412,968
2020-01-09 $113.93 $114.00 $110.79 $111.96 $111.96 1,676,342
2020-01-08 $111.54 $113.77 $111.42 $112.92 $112.92 1,735,293
2020-01-07 $111.28 $112.75 $110.73 $111.23 $111.23 1,677,244
2020-01-06 $110.83 $112.98 $109.40 $111.64 $111.64 3,186,472
2020-01-03 $114.06 $115.24 $112.06 $112.34 $112.34 2,695,805
2020-01-02 $117.26 $117.40 $114.76 $115.96 $115.96 1,870,613
2019-12-31 $115.67 $116.71 $115.25 $116.23 $116.23 746,012
2019-12-30 $116.82 $116.89 $115.67 $116.21 $116.21 681,999
2019-12-27 $118.10 $118.49 $116.53 $116.84 $116.84 725,125
2019-12-26 $117.89 $117.95 $116.94 $117.60 $117.60 530,502
2019-12-24 $117.24 $118.04 $116.42 $117.96 $117.96 488,529
2019-12-23 $117.09 $117.76 $116.44 $116.94 $116.94 968,240
2019-12-20 $118.30 $118.36 $116.27 $116.67 $116.67 2,608,483
2019-12-19 $115.27 $118.18 $114.44 $117.28 $117.28 1,923,466
2019-12-18 $114.47 $115.81 $113.83 $115.29 $115.29 2,173,714
2019-12-17 $115.64 $115.95 $114.29 $114.35 $114.35 2,006,111
2019-12-16 $114.76 $116.81 $114.76 $115.00 $115.00 2,077,122
2019-12-13 $115.30 $115.96 $113.10 $113.41 $113.41 1,790,140
2019-12-12 $112.79 $115.65 $112.54 $115.35 $115.35 2,156,279
2019-12-11 $111.19 $114.53 $110.99 $113.84 $113.84 2,614,127
2019-12-10 $109.07 $110.51 $108.28 $109.86 $109.86 1,574,909
2019-12-09 $109.85 $111.35 $108.40 $108.44 $108.44 2,209,481
2019-12-06 $106.55 $107.57 $106.44 $106.62 $106.62 1,489,690
2019-12-05 $104.47 $106.00 $104.25 $105.80 $105.80 1,118,404
2019-12-04 $102.86 $104.32 $102.78 $104.03 $104.03 1,377,535
2019-12-03 $101.19 $102.30 $100.32 $102.14 $102.14 1,905,267
2019-12-02 $104.06 $104.50 $102.54 $102.97 $102.97 1,435,402
2019-11-29 $104.18 $105.85 $104.00 $104.21 $104.21 710,503
2019-11-27 $104.40 $106.38 $104.00 $105.03 $105.03 1,237,261
2019-11-26 $104.17 $104.56 $103.45 $104.11 $104.11 1,313,709
2019-11-25 $101.86 $104.67 $101.86 $104.31 $104.31 949,030
2019-11-22 $101.34 $102.23 $101.04 $101.72 $101.72 1,137,907
2019-11-21 $102.01 $102.32 $100.72 $100.90 $100.90 1,311,767
2019-11-20 $102.70 $103.94 $101.73 $101.89 $101.89 1,329,864
2019-11-19 $103.63 $103.89 $102.34 $102.84 $102.84 1,198,791
2019-11-18 $103.62 $104.15 $102.58 $103.25 $103.25 1,241,671
2019-11-15 $104.40 $104.88 $103.23 $103.75 $103.75 941,540
2019-11-14 $103.56 $104.19 $102.89 $103.70 $103.70 1,080,227
2019-11-13 $100.64 $104.09 $99.46 $103.89 $103.89 2,260,849
2019-11-12 $102.50 $102.72 $101.83 $102.58 $102.58 1,939,046
2019-11-11 $103.42 $104.00 $101.93 $102.29 $102.29 2,182,440
2019-11-08 $102.00 $104.22 $101.75 $104.04 $104.04 2,867,977
2019-11-07 $102.00 $102.88 $100.88 $101.31 $101.31 2,482,472
2019-11-06 $100.76 $102.31 $100.22 $101.40 $101.40 3,153,326
2019-11-05 $100.15 $101.85 $100.00 $101.30 $101.30 3,134,050
2019-11-04 $98.32 $101.93 $97.06 $101.51 $101.51 4,365,916
2019-11-01 $91.88 $97.34 $91.31 $97.22 $97.22 8,885,289
2019-10-31 $79.97 $81.30 $78.79 $80.86 $80.86 2,917,183
2019-10-30 $80.30 $80.44 $79.41 $79.85 $79.85 1,293,238
2019-10-29 $80.19 $80.90 $79.61 $79.85 $79.85 703,530
2019-10-28 $79.59 $80.51 $79.40 $80.32 $80.32 810,360
2019-10-25 $79.45 $79.65 $78.80 $79.02 $79.02 729,524
2019-10-24 $79.80 $79.80 $78.46 $79.41 $79.41 677,178
2019-10-23 $77.65 $79.30 $77.19 $78.68 $78.68 824,537
2019-10-22 $79.09 $79.53 $78.30 $78.33 $78.33 819,186
2019-10-21 $78.29 $79.07 $78.16 $78.75 $78.75 892,264
2019-10-18 $78.76 $78.81 $76.98 $77.59 $77.59 824,010
2019-10-17 $80.08 $80.70 $78.81 $78.96 $78.96 1,425,165
2019-10-16 $79.59 $79.98 $78.87 $79.07 $79.07 1,143,689
2019-10-15 $77.70 $79.88 $77.56 $79.84 $79.84 1,314,121
2019-10-14 $77.17 $77.55 $76.71 $77.34 $77.34 601,825
2019-10-11 $77.50 $78.40 $77.10 $77.36 $77.36 1,662,613
2019-10-10 $75.50 $77.13 $75.12 $76.80 $76.80 1,878,782
2019-10-09 $73.10 $73.76 $72.53 $73.29 $73.29 650,724
2019-10-08 $73.38 $73.71 $71.96 $72.46 $72.46 1,246,421
2019-10-07 $74.50 $74.86 $73.96 $73.96 $73.96 1,281,884
2019-10-04 $73.99 $75.19 $73.83 $74.88 $74.88 1,004,122
2019-10-03 $71.39 $72.99 $70.70 $72.83 $72.83 1,052,624
2019-10-02 $72.68 $73.00 $70.86 $71.37 $71.37 787,745
2019-10-01 $74.32 $75.55 $73.07 $73.17 $73.17 825,799
2019-09-30 $73.81 $74.37 $73.11 $74.14 $74.14 787,786
2019-09-27 $74.87 $75.22 $72.99 $73.23 $73.23 1,039,043
2019-09-26 $75.47 $76.26 $74.68 $75.10 $75.10 999,520
2019-09-25 $75.60 $76.99 $75.60 $76.93 $76.93 808,200
2019-09-24 $78.00 $78.00 $76.19 $76.72 $76.72 922,774
2019-09-23 $76.15 $77.97 $75.92 $77.36 $77.36 1,057,402
2019-09-20 $75.79 $76.66 $75.40 $75.98 $75.98 2,060,900
2019-09-19 $76.50 $76.79 $75.11 $75.19 $75.19 1,020,253
2019-09-18 $76.54 $76.97 $75.43 $76.70 $76.70 1,212,951
2019-09-17 $77.48 $77.62 $76.20 $76.35 $76.35 1,338,502
2019-09-16 $76.69 $77.74 $75.85 $77.22 $77.22 842,600
2019-09-13 $77.41 $78.69 $77.14 $77.51 $77.51 1,006,408
2019-09-12 $77.06 $77.82 $75.89 $77.80 $77.80 1,212,427
2019-09-11 $77.00 $77.47 $76.08 $76.27 $76.27 1,429,158
2019-09-10 $75.83 $76.89 $75.18 $76.80 $76.80 1,398,599
2019-09-09 $75.98 $76.35 $75.53 $76.00 $76.00 1,122,117
2019-09-06 $75.17 $75.98 $74.78 $75.45 $75.45 856,167
2019-09-05 $73.59 $75.40 $73.57 $75.17 $75.17 1,110,588
2019-09-04 $71.40 $72.39 $71.15 $72.37 $72.37 688,551
2019-09-03 $70.62 $70.94 $68.94 $70.28 $70.28 1,043,232
2019-08-30 $71.91 $71.95 $70.20 $71.43 $71.43 1,307,061
2019-08-29 $70.76 $72.28 $70.76 $71.51 $71.51 1,367,920
2019-08-28 $69.88 $70.00 $68.70 $69.57 $69.57 1,701,901
2019-08-27 $71.40 $71.79 $69.72 $70.21 $70.21 1,030,668
2019-08-26 $71.48 $72.03 $70.47 $70.80 $70.80 867,989
2019-08-23 $72.85 $72.92 $70.12 $70.34 $70.34 1,933,329
2019-08-22 $74.85 $75.66 $73.45 $73.49 $73.49 1,356,594
2019-08-21 $73.83 $75.18 $73.83 $74.69 $74.69 1,077,258
2019-08-20 $72.41 $73.67 $71.81 $73.06 $73.06 995,701
2019-08-19 $72.65 $73.13 $71.72 $72.02 $72.02 1,359,910
2019-08-16 $70.59 $72.15 $70.23 $71.61 $71.61 1,179,560
2019-08-15 $69.93 $71.32 $69.80 $70.11 $70.11 1,091,359
2019-08-14 $69.97 $70.67 $69.16 $69.78 $69.78 1,042,533
2019-08-13 $69.42 $72.36 $69.02 $71.70 $71.70 1,155,423
2019-08-12 $68.96 $70.17 $68.86 $69.39 $69.39 1,004,309
2019-08-09 $71.33 $71.33 $69.25 $69.49 $69.49 1,460,393
2019-08-08 $71.00 $72.12 $70.11 $72.06 $72.06 1,542,754
2019-08-07 $69.02 $71.10 $68.57 $70.77 $70.77 1,354,634
2019-08-06 $68.93 $70.29 $68.64 $70.14 $70.14 1,598,951
2019-08-05 $69.32 $69.36 $67.73 $68.15 $68.15 1,722,695
2019-08-02 $70.92 $72.00 $68.22 $70.89 $70.89 2,646,400
2019-08-01 $73.00 $75.47 $70.64 $71.34 $71.34 2,818,939
2019-07-31 $75.84 $75.84 $73.10 $73.29 $73.29 1,722,781
2019-07-30 $74.17 $75.55 $73.05 $75.49 $75.49 844,033
2019-07-29 $75.14 $75.26 $74.12 $74.68 $74.68 912,067
2019-07-26 $75.20 $75.20 $74.24 $74.92 $74.92 859,461
2019-07-25 $75.00 $75.14 $74.07 $74.73 $74.73 877,141
2019-07-24 $74.23 $75.80 $74.00 $75.33 $75.33 1,360,089
2019-07-23 $73.19 $73.90 $72.87 $73.89 $73.89 738,091
2019-07-22 $71.76 $73.23 $71.60 $72.80 $72.80 972,333
2019-07-19 $71.10 $71.75 $70.79 $71.29 $71.29 1,030,523
2019-07-18 $71.00 $71.53 $70.15 $71.24 $71.24 1,389,092
2019-07-17 $70.87 $71.00 $69.83 $70.52 $70.52 1,042,694
2019-07-16 $70.65 $70.72 $69.30 $70.55 $70.55 1,502,147
2019-07-15 $70.56 $71.28 $70.10 $70.69 $70.69 1,367,914
2019-07-12 $69.56 $70.38 $69.52 $70.26 $70.26 839,467
2019-07-11 $69.64 $69.72 $68.74 $69.34 $69.34 612,056
2019-07-10 $70.10 $70.50 $69.25 $69.34 $69.34 942,946
2019-07-09 $68.49 $69.89 $68.47 $69.63 $69.63 812,522
2019-07-08 $68.54 $69.15 $68.09 $68.96 $68.96 786,128
2019-07-05 $68.55 $69.17 $68.28 $68.97 $68.97 626,525
2019-07-03 $69.90 $69.91 $68.36 $68.99 $68.99 888,211
2019-07-02 $70.37 $70.50 $69.33 $69.62 $69.62 1,168,081
2019-07-01 $71.93 $72.71 $69.45 $70.58 $70.58 3,086,274
2019-06-28 $67.58 $67.96 $66.50 $66.61 $66.61 1,240,203
2019-06-27 $66.39 $67.85 $66.36 $67.06 $67.06 1,260,909
2019-06-26 $64.61 $66.29 $64.61 $65.64 $65.64 1,142,132
2019-06-25 $64.41 $64.99 $63.40 $63.46 $63.46 923,391
2019-06-24 $64.18 $65.42 $63.54 $64.55 $64.55 1,198,127
2019-06-21 $64.53 $64.59 $63.56 $63.89 $63.89 2,202,775
2019-06-20 $66.82 $66.82 $64.75 $64.84 $64.84 1,472,061
2019-06-19 $65.60 $66.06 $64.75 $65.59 $65.59 923,229
2019-06-18 $62.43 $65.37 $62.05 $65.09 $65.09 1,380,671
2019-06-17 $61.71 $62.35 $60.77 $61.66 $61.66 741,218
2019-06-14 $60.93 $61.82 $60.37 $61.50 $61.50 1,273,286
2019-06-13 $63.00 $63.83 $62.82 $63.31 $63.31 776,871
2019-06-12 $63.80 $64.23 $62.65 $62.78 $62.78 1,317,710
2019-06-11 $65.88 $66.00 $63.99 $64.31 $64.31 1,891,408
2019-06-10 $65.03 $65.76 $64.95 $65.50 $65.50 1,886,418
2019-06-07 $63.68 $64.63 $63.60 $64.38 $64.38 1,053,566
2019-06-06 $62.22 $63.84 $62.06 $63.45 $63.45 1,022,072
2019-06-05 $64.65 $65.00 $62.57 $63.44 $63.44 1,207,421
2019-06-04 $62.88 $64.30 $62.78 $64.18 $64.18 1,643,395
2019-06-03 $61.65 $62.75 $60.77 $61.88 $61.88 1,619,138
2019-05-31 $61.00 $62.09 $60.95 $61.18 $61.18 1,284,584
2019-05-30 $62.18 $63.73 $61.41 $61.87 $61.87 1,261,072
2019-05-29 $60.17 $62.58 $60.15 $62.08 $62.08 1,566,032
2019-05-28 $62.60 $62.92 $60.70 $60.73 $60.73 1,842,762
2019-05-24 $61.25 $62.31 $61.18 $62.30 $62.30 3,575,720
2019-05-23 $59.28 $60.77 $58.52 $60.66 $60.66 2,774,532
2019-05-22 $60.87 $61.18 $59.47 $60.20 $60.20 2,531,863
2019-05-21 $64.98 $67.95 $61.48 $61.54 $61.54 4,127,067
2019-05-20 $61.55 $62.88 $60.70 $61.27 $61.27 3,119,321
2019-05-17 $66.26 $66.62 $63.40 $63.93 $63.93 3,317,346
2019-05-16 $69.65 $70.00 $68.05 $68.11 $68.11 3,384,224
2019-05-15 $72.00 $73.97 $71.63 $73.35 $73.35 989,244
2019-05-14 $71.69 $73.34 $71.62 $72.86 $72.86 1,037,339
2019-05-13 $72.50 $73.01 $70.48 $71.05 $71.05 1,923,366
2019-05-10 $74.84 $75.25 $72.74 $75.07 $75.07 1,897,157
2019-05-09 $75.38 $75.38 $72.76 $75.15 $75.15 2,571,286
2019-05-08 $78.00 $78.67 $74.51 $76.18 $76.18 4,752,625
2019-05-07 $73.61 $74.46 $72.70 $73.68 $73.68 2,142,836
2019-05-06 $73.15 $74.74 $72.61 $74.33 $74.33 1,128,498
2019-05-03 $76.71 $76.75 $75.01 $75.18 $75.18 1,472,711
2019-05-02 $75.53 $77.24 $75.53 $76.75 $76.75 1,198,412
2019-05-01 $76.81 $77.67 $75.45 $75.58 $75.58 1,743,436
2019-04-30 $75.61 $76.25 $74.67 $75.61 $75.61 1,424,427
2019-04-29 $75.33 $75.60 $74.72 $75.45 $75.45 1,237,356
2019-04-26 $73.85 $75.16 $72.55 $74.99 $74.99 2,006,267
2019-04-25 $77.21 $77.81 $76.13 $77.30 $77.30 1,063,247
2019-04-24 $77.05 $78.51 $76.66 $77.25 $77.25 1,316,237
2019-04-23 $76.15 $76.91 $75.96 $76.60 $76.60 1,650,992
2019-04-22 $76.22 $76.86 $75.96 $76.01 $76.01 1,185,515
2019-04-18 $76.64 $77.00 $76.14 $76.68 $76.68 934,609
2019-04-17 $78.81 $78.98 $76.46 $76.56 $76.56 1,329,046
2019-04-16 $76.78 $78.76 $76.78 $78.31 $78.31 2,131,521
2019-04-15 $77.16 $77.26 $76.08 $76.39 $76.39 672,848
2019-04-12 $76.75 $77.24 $75.93 $77.19 $77.19 986,891
2019-04-11 $76.42 $77.03 $75.90 $76.05 $76.05 1,352,021
2019-04-10 $74.90 $76.72 $74.83 $76.23 $76.23 1,309,645
2019-04-09 $74.99 $75.78 $74.90 $75.22 $75.22 819,424
2019-04-08 $74.51 $75.37 $74.31 $75.25 $75.25 665,536
2019-04-05 $74.47 $74.93 $74.30 $74.89 $74.89 624,133
2019-04-04 $74.35 $74.41 $73.58 $74.04 $74.04 1,032,679
2019-04-03 $74.92 $75.54 $74.13 $74.41 $74.41 1,178,118
2019-04-02 $75.08 $75.51 $73.72 $74.07 $74.07 1,149,070
2019-04-01 $72.62 $73.69 $72.62 $73.21 $73.21 928,328
2019-03-29 $71.13 $71.83 $70.93 $71.73 $71.73 939,980
2019-03-28 $70.58 $70.99 $69.51 $70.23 $70.23 484,764
2019-03-27 $71.35 $71.65 $69.64 $70.57 $70.57 823,607
2019-03-26 $71.43 $71.86 $70.79 $71.15 $71.15 796,418
2019-03-25 $71.47 $71.88 $70.18 $70.87 $70.87 699,258
2019-03-22 $73.52 $73.99 $71.66 $71.67 $71.67 1,050,172
2019-03-21 $70.96 $74.62 $70.75 $73.89 $73.89 2,571,451
2019-03-20 $70.19 $70.37 $68.57 $69.12 $69.12 1,001,473
2019-03-19 $70.36 $70.88 $69.95 $70.11 $70.11 847,145
2019-03-18 $69.63 $70.30 $69.42 $69.83 $69.83 905,347
2019-03-15 $69.06 $70.29 $68.62 $69.66 $69.66 1,440,340
2019-03-14 $69.22 $69.47 $68.60 $68.65 $68.65 861,658
2019-03-13 $69.75 $69.75 $67.63 $69.09 $69.09 1,141,972
2019-03-12 $69.39 $69.52 $68.33 $69.24 $69.24 690,460
2019-03-11 $68.87 $69.75 $68.87 $69.37 $69.37 939,770
2019-03-08 $67.36 $68.83 $66.94 $68.58 $68.58 1,012,037
2019-03-07 $68.74 $69.00 $67.79 $68.35 $68.35 1,107,597
2019-03-06 $69.85 $70.00 $69.02 $69.07 $69.07 1,067,246
2019-03-05 $70.26 $70.56 $69.32 $69.86 $69.86 1,010,498
2019-03-04 $70.84 $71.24 $69.20 $70.05 $70.05 930,256
2019-03-01 $70.60 $71.23 $69.55 $70.50 $70.50 1,182,367
2019-02-28 $68.87 $70.34 $68.87 $70.14 $70.14 1,199,948
2019-02-27 $69.62 $69.62 $68.03 $69.35 $69.35 1,120,104
2019-02-26 $68.41 $69.57 $68.12 $69.14 $69.14 1,282,253
2019-02-25 $68.85 $69.91 $68.58 $68.70 $68.70 1,781,472
2019-02-22 $66.61 $68.16 $66.53 $67.80 $67.80 1,470,178
2019-02-21 $66.00 $66.79 $65.24 $66.06 $66.06 1,377,425
2019-02-20 $65.21 $66.16 $64.84 $65.86 $65.86 1,730,008
2019-02-19 $65.00 $65.53 $64.80 $64.87 $64.87 1,666,201
2019-02-15 $65.31 $65.58 $64.80 $65.16 $65.16 1,532,899
2019-02-14 $64.69 $65.37 $64.34 $64.67 $64.67 1,671,230
2019-02-13 $65.29 $65.51 $64.73 $64.90 $64.90 1,429,307
2019-02-12 $65.17 $65.74 $64.81 $65.18 $65.18 1,595,446
2019-02-11 $64.49 $65.45 $64.32 $64.50 $64.50 1,175,054
2019-02-08 $60.81 $65.09 $59.56 $64.51 $64.51 3,754,395
2019-02-07 $67.78 $68.28 $66.23 $66.53 $66.53 1,868,409
2019-02-06 $67.75 $70.69 $67.73 $68.63 $68.63 2,133,832
2019-02-05 $66.02 $66.36 $65.51 $66.04 $66.04 840,627
2019-02-04 $65.78 $66.42 $65.29 $65.96 $65.96 891,488
2019-02-01 $65.47 $66.38 $65.36 $65.92 $65.92 589,386
2019-01-31 $65.47 $65.77 $64.58 $65.36 $65.36 992,170
2019-01-30 $64.56 $65.84 $64.08 $65.53 $65.53 636,246
2019-01-29 $65.10 $65.19 $63.37 $63.66 $63.66 1,217,625
2019-01-28 $64.12 $65.74 $63.63 $65.09 $65.09 921,739
2019-01-25 $64.34 $66.30 $63.54 $65.76 $65.76 1,463,507
2019-01-24 $62.27 $64.15 $62.27 $63.38 $63.38 955,766
2019-01-23 $62.10 $62.33 $60.93 $61.91 $61.91 796,490
2019-01-22 $62.49 $62.72 $61.27 $61.94 $61.94 737,876
2019-01-18 $62.55 $63.57 $62.16 $63.28 $63.28 888,198
2019-01-17 $60.89 $62.58 $60.00 $62.25 $62.25 998,809
2019-01-16 $61.61 $62.47 $61.36 $61.41 $61.41 735,716
2019-01-15 $61.38 $62.26 $61.16 $61.56 $61.56 641,968
2019-01-14 $62.80 $62.80 $61.05 $61.18 $61.18 1,259,698
2019-01-11 $61.70 $64.52 $61.48 $63.69 $63.69 1,506,371
2019-01-10 $61.01 $62.38 $60.12 $61.86 $61.86 3,203,042
2019-01-09 $59.87 $61.74 $59.49 $60.45 $60.45 1,986,299
2019-01-08 $60.03 $60.03 $58.90 $59.37 $59.37 1,505,160
2019-01-07 $59.38 $60.87 $58.84 $59.78 $59.78 1,093,649
2019-01-04 $56.48 $59.45 $56.31 $59.37 $59.37 1,976,781
2019-01-03 $57.95 $58.45 $54.74 $55.64 $55.64 2,864,286
2019-01-02 $59.62 $62.00 $59.62 $61.18 $61.18 725,773
2018-12-31 $61.34 $61.75 $59.84 $60.73 $60.73 809,082
2018-12-28 $60.98 $62.22 $59.96 $60.79 $60.79 1,108,098
2018-12-27 $59.33 $60.42 $58.24 $60.39 $60.39 991,622
2018-12-26 $57.20 $60.07 $56.33 $60.02 $60.02 865,840
2018-12-24 $57.11 $59.24 $56.46 $56.47 $56.47 643,338
2018-12-21 $59.65 $61.03 $57.11 $57.68 $57.68 2,590,467
2018-12-20 $59.81 $60.82 $58.53 $59.80 $59.80 1,863,722
2018-12-19 $61.32 $62.30 $59.33 $59.64 $59.64 1,165,234
2018-12-18 $61.15 $62.96 $60.97 $61.70 $61.70 1,028,077
2018-12-17 $60.53 $62.31 $59.68 $60.34 $60.34 1,154,412
2018-12-14 $60.00 $61.54 $59.83 $60.52 $60.52 1,650,705
2018-12-13 $61.25 $61.76 $60.37 $60.77 $60.77 1,065,004
2018-12-12 $60.80 $62.15 $59.83 $60.64 $60.64 1,219,655
2018-12-11 $60.73 $61.69 $59.20 $59.58 $59.58 1,245,242
2018-12-10 $60.10 $60.79 $58.91 $59.52 $59.52 1,600,046
2018-12-07 $62.59 $63.38 $60.91 $61.13 $61.13 1,104,937
2018-12-06 $61.85 $62.74 $60.79 $62.72 $62.72 2,309,770
2018-12-04 $67.48 $67.59 $64.04 $64.16 $64.16 1,589,571
2018-12-03 $67.68 $68.53 $67.21 $67.75 $67.75 1,440,121
2018-11-30 $65.46 $66.30 $64.84 $65.81 $65.81 1,711,226
2018-11-29 $66.56 $67.29 $65.20 $65.29 $65.29 906,018
2018-11-28 $65.32 $67.13 $64.62 $67.02 $67.02 1,146,495
2018-11-27 $64.80 $65.75 $64.76 $64.83 $64.83 768,446
2018-11-26 $65.26 $66.05 $64.61 $65.47 $65.47 1,092,945
2018-11-23 $63.26 $64.90 $63.26 $64.33 $64.33 464,445
2018-11-21 $63.27 $64.45 $62.65 $63.58 $63.58 1,792,412
2018-11-20 $61.34 $62.95 $61.30 $62.02 $62.02 2,354,487
2018-11-19 $65.50 $66.24 $63.06 $63.15 $63.15 1,901,658
2018-11-16 $64.41 $66.83 $64.23 $66.32 $66.32 1,582,892
2018-11-15 $62.91 $65.40 $62.74 $65.16 $65.16 1,578,910
2018-11-14 $64.30 $64.48 $61.73 $62.88 $62.88 3,144,713
2018-11-13 $63.89 $65.63 $61.00 $63.65 $63.65 3,719,825
2018-11-12 $64.85 $65.21 $62.39 $63.80 $63.80 2,912,608
2018-11-09 $68.87 $69.00 $66.20 $68.15 $68.15 2,442,295
2018-11-08 $69.90 $71.19 $69.36 $70.73 $70.73 1,246,665
2018-11-07 $70.52 $70.68 $68.72 $70.28 $70.28 1,266,169
2018-11-06 $69.60 $70.96 $69.30 $70.01 $70.01 1,182,693
2018-11-05 $72.20 $73.00 $66.79 $69.32 $69.32 2,555,228
2018-11-02 $77.40 $77.44 $73.70 $74.00 $74.00 2,260,068
2018-11-01 $75.04 $78.89 $74.33 $78.49 $78.49 2,720,266
2018-10-31 $71.51 $74.69 $70.65 $73.51 $73.51 2,470,265
2018-10-30 $69.41 $71.17 $68.93 $70.95 $70.95 1,699,386
2018-10-29 $70.88 $71.09 $68.30 $69.32 $69.32 1,511,672
2018-10-26 $69.25 $71.18 $69.16 $69.74 $69.74 1,380,239
2018-10-25 $69.08 $71.73 $69.08 $70.98 $70.98 1,283,171
2018-10-24 $71.48 $71.55 $68.00 $68.18 $68.18 1,413,991
2018-10-23 $71.05 $72.76 $69.64 $72.30 $72.30 779,840
2018-10-22 $72.67 $73.32 $71.81 $72.88 $72.88 626,499
2018-10-19 $73.59 $74.34 $72.14 $72.35 $72.35 938,261
2018-10-18 $75.02 $75.07 $73.15 $73.40 $73.40 697,348
2018-10-17 $75.67 $76.14 $74.77 $75.42 $75.42 590,506
2018-10-16 $73.31 $75.55 $73.05 $75.45 $75.45 1,070,150
2018-10-15 $72.01 $73.10 $71.81 $72.63 $72.63 695,403
2018-10-12 $72.70 $73.58 $71.55 $72.68 $72.68 1,118,551
2018-10-11 $70.16 $73.34 $70.06 $71.39 $71.39 1,628,790
2018-10-10 $73.45 $73.45 $70.14 $70.29 $70.29 1,899,253
2018-10-09 $73.00 $74.66 $72.67 $74.34 $74.34 1,108,619
2018-10-08 $72.49 $73.32 $71.29 $72.98 $72.98 865,113
2018-10-05 $75.95 $76.28 $72.05 $72.69 $72.69 1,466,440
2018-10-04 $76.10 $76.45 $75.33 $76.17 $76.17 926,760
2018-10-03 $77.37 $77.88 $75.06 $76.25 $76.25 1,212,558
2018-10-02 $77.28 $78.69 $77.24 $77.29 $77.29 915,041
2018-10-01 $77.19 $78.31 $76.66 $77.10 $77.10 1,188,212
2018-09-28 $74.57 $76.96 $74.07 $76.89 $76.89 1,030,537
2018-09-27 $75.12 $75.47 $74.60 $74.72 $74.72 876,625
2018-09-26 $75.75 $76.20 $74.63 $75.06 $75.06 914,099
2018-09-25 $78.25 $78.25 $75.32 $76.25 $76.25 1,153,152
2018-09-24 $78.02 $78.86 $76.82 $78.45 $78.45 798,639
2018-09-21 $78.98 $79.29 $78.12 $78.62 $78.62 2,267,916
2018-09-20 $77.55 $79.07 $77.27 $78.67 $78.67 1,422,750
2018-09-19 $75.11 $77.14 $75.11 $76.81 $76.81 1,060,264
2018-09-18 $74.27 $75.53 $74.10 $75.04 $75.04 997,506
2018-09-17 $75.38 $75.99 $73.79 $73.97 $73.97 1,090,806
2018-09-14 $75.75 $76.40 $75.29 $75.74 $75.74 766,474
2018-09-13 $74.55 $75.98 $73.67 $75.30 $75.30 1,632,488
2018-09-12 $72.88 $73.53 $71.54 $73.46 $73.46 1,273,079
2018-09-11 $73.52 $73.97 $72.31 $73.37 $73.37 1,306,008
2018-09-10 $74.88 $74.90 $73.52 $73.98 $73.98 708,500
2018-09-07 $74.00 $76.49 $73.52 $74.95 $74.95 2,422,313
2018-09-06 $79.55 $79.93 $75.09 $75.13 $75.13 1,998,549
2018-09-05 $80.42 $80.49 $79.37 $79.68 $79.68 665,710
2018-09-04 $79.88 $80.84 $79.52 $80.28 $80.28 1,247,192
2018-08-31 $79.40 $80.49 $79.40 $80.09 $80.09 954,812
2018-08-30 $80.04 $80.56 $79.21 $79.40 $79.40 663,426
2018-08-29 $79.93 $80.49 $79.30 $80.29 $80.29 768,668
2018-08-28 $79.91 $80.21 $79.01 $79.83 $79.83 832,354
2018-08-27 $79.80 $80.49 $79.41 $79.59 $79.59 1,141,811
2018-08-24 $79.56 $79.99 $79.16 $79.63 $79.63 702,266
2018-08-23 $80.26 $80.79 $78.97 $79.20 $79.20 977,491
2018-08-22 $80.75 $81.21 $79.97 $80.62 $80.62 787,534
2018-08-21 $78.72 $81.30 $78.62 $81.10 $81.10 2,007,140
2018-08-20 $81.71 $81.86 $78.12 $78.18 $78.18 1,706,799
2018-08-17 $81.57 $81.98 $80.74 $81.50 $81.50 1,278,171
2018-08-16 $82.60 $82.60 $81.45 $82.16 $82.16 1,065,376
2018-08-15 $82.33 $82.42 $81.11 $81.95 $81.95 1,933,933
2018-08-14 $83.52 $83.96 $82.22 $82.79 $82.79 1,534,700
2018-08-13 $83.00 $84.05 $82.70 $83.11 $83.11 939,918
2018-08-10 $84.69 $84.69 $82.68 $83.19 $83.19 1,277,534
2018-08-09 $85.00 $86.04 $84.50 $85.51 $85.51 684,305
2018-08-08 $85.67 $86.47 $85.38 $85.55 $85.55 502,316
2018-08-07 $85.21 $86.50 $84.77 $86.06 $86.06 1,310,963
2018-08-06 $83.46 $85.37 $82.59 $85.20 $85.20 942,573
2018-08-03 $84.70 $84.70 $83.51 $84.18 $84.18 846,836
2018-08-02 $79.00 $84.91 $79.00 $84.41 $84.41 2,535,602
2018-08-01 $82.66 $83.30 $81.37 $82.18 $82.18 2,660,418
2018-07-31 $81.42 $82.34 $80.63 $81.76 $81.76 768,447
2018-07-30 $81.40 $81.70 $79.95 $80.83 $80.83 1,140,057
2018-07-27 $82.54 $82.96 $80.88 $81.72 $81.72 713,726
2018-07-26 $81.22 $82.46 $80.76 $82.20 $82.20 843,295
2018-07-25 $81.02 $81.60 $79.60 $81.25 $81.25 1,083,272
2018-07-24 $83.24 $83.73 $81.00 $81.22 $81.22 858,466
2018-07-23 $80.79 $82.68 $79.69 $82.54 $82.54 1,127,742
2018-07-20 $84.30 $85.24 $81.06 $81.20 $81.20 1,618,964
2018-07-19 $82.36 $84.21 $82.28 $83.76 $83.76 1,360,001
2018-07-18 $82.80 $83.50 $82.13 $82.40 $82.40 985,308
2018-07-17 $81.21 $82.75 $80.76 $82.72 $82.72 742,197
2018-07-16 $81.72 $82.34 $81.21 $81.33 $81.33 598,538
2018-07-13 $81.84 $82.58 $81.17 $81.37 $81.37 625,964
2018-07-12 $80.47 $82.06 $80.05 $81.98 $81.98 1,184,737
2018-07-11 $82.56 $82.60 $80.20 $80.26 $80.26 665,136
2018-07-10 $82.30 $83.41 $82.05 $83.29 $83.29 639,198
2018-07-09 $82.01 $82.74 $81.13 $82.58 $82.58 771,476
2018-07-06 $81.77 $81.91 $80.06 $81.53 $81.53 774,366
2018-07-05 $79.51 $82.04 $78.61 $81.82 $81.82 2,329,261
2018-07-03 $80.20 $80.22 $77.00 $77.44 $77.44 938,130
2018-07-02 $79.75 $80.29 $78.76 $80.10 $80.10 710,366
2018-06-29 $80.83 $81.35 $80.10 $80.17 $80.17 981,475
2018-06-28 $79.62 $80.63 $79.31 $80.48 $80.48 597,341
2018-06-27 $81.81 $82.32 $79.88 $79.89 $79.89 670,704
2018-06-26 $80.43 $82.12 $79.86 $81.72 $81.72 858,131
2018-06-25 $81.70 $81.97 $79.41 $80.36 $80.36 984,023
2018-06-22 $82.83 $82.94 $81.46 $82.05 $82.05 1,599,582
2018-06-21 $83.83 $83.83 $82.09 $82.23 $82.23 703,954
2018-06-20 $84.30 $84.49 $83.19 $83.46 $83.46 872,682
2018-06-19 $84.73 $85.22 $82.83 $83.51 $83.51 1,037,230
2018-06-18 $85.01 $86.50 $84.22 $85.79 $85.79 2,090,330
2018-06-15 $83.67 $85.24 $82.87 $85.12 $85.12 2,786,950
2018-06-14 $80.84 $83.96 $80.50 $83.65 $83.65 2,588,336
2018-06-13 $81.01 $81.50 $80.02 $80.40 $80.40 1,176,605
2018-06-12 $79.84 $81.24 $79.55 $80.73 $80.73 916,428
2018-06-11 $79.99 $80.30 $79.64 $79.83 $79.83 599,377
2018-06-08 $79.09 $80.98 $78.42 $80.16 $80.16 1,682,526
2018-06-07 $79.95 $82.11 $79.52 $81.04 $81.04 1,684,506
2018-06-06 $81.41 $81.72 $79.16 $80.09 $80.09 2,314,882
2018-06-05 $81.97 $82.25 $81.24 $81.72 $81.72 735,717
2018-06-04 $82.00 $82.00 $80.92 $81.69 $81.69 794,580
2018-06-01 $80.63 $82.00 $80.30 $81.81 $81.81 1,218,477
2018-05-31 $80.81 $81.54 $80.02 $80.25 $80.25 1,120,581
2018-05-30 $79.91 $81.04 $79.65 $80.93 $80.93 1,143,500
2018-05-29 $80.86 $81.05 $78.98 $79.94 $79.94 1,582,577
2018-05-25 $81.48 $82.08 $81.27 $81.49 $81.49 1,066,520
2018-05-24 $81.32 $81.94 $80.50 $81.23 $81.23 1,370,131
2018-05-23 $81.18 $81.34 $80.00 $81.30 $81.30 1,259,333
2018-05-22 $81.57 $82.29 $80.63 $80.78 $80.78 1,061,182
2018-05-21 $80.47 $81.83 $79.81 $81.15 $81.15 1,344,703
2018-05-18 $80.02 $80.15 $78.75 $79.59 $79.59 1,734,369
2018-05-17 $79.17 $81.19 $79.17 $80.61 $80.61 686,415
2018-05-16 $80.38 $81.24 $80.20 $81.05 $81.05 1,106,577
2018-05-15 $81.13 $81.26 $79.46 $80.10 $80.10 1,158,804
2018-05-14 $82.33 $83.42 $81.05 $81.67 $81.67 1,202,330
2018-05-11 $81.26 $82.09 $81.26 $81.64 $81.64 854,165
2018-05-10 $80.79 $82.05 $80.00 $81.99 $81.99 1,204,525
2018-05-09 $79.94 $80.86 $79.50 $80.21 $80.21 1,249,156
2018-05-08 $79.20 $80.42 $78.88 $79.89 $79.89 1,702,058
2018-05-07 $79.83 $81.41 $79.16 $79.64 $79.64 2,452,228
2018-05-04 $76.19 $79.54 $75.84 $79.49 $79.49 1,761,248
2018-05-03 $74.03 $77.75 $70.78 $76.73 $76.73 3,987,962
2018-05-02 $72.00 $74.69 $71.86 $74.24 $74.24 3,812,094
2018-05-01 $68.65 $72.46 $68.34 $71.80 $71.80 2,420,988
2018-04-30 $67.34 $68.44 $66.30 $67.40 $67.40 2,140,126
2018-04-27 $68.59 $68.59 $67.22 $67.38 $67.38 1,451,121
2018-04-26 $68.43 $69.15 $67.29 $68.48 $68.48 1,250,168
2018-04-25 $68.11 $68.65 $67.14 $67.66 $67.66 1,453,350
2018-04-24 $68.89 $69.46 $67.75 $68.06 $68.06 2,218,242
2018-04-23 $70.21 $70.67 $68.30 $68.68 $68.68 2,354,668
2018-04-20 $70.78 $71.03 $68.54 $69.88 $69.88 1,670,409
2018-04-19 $71.40 $71.77 $69.71 $70.63 $70.63 2,796,749
2018-04-18 $73.26 $73.77 $72.13 $73.12 $73.12 950,358
2018-04-17 $72.86 $73.83 $72.56 $73.47 $73.47 810,277
2018-04-16 $72.75 $72.91 $71.22 $72.28 $72.28 1,075,327
2018-04-13 $72.90 $72.90 $71.62 $72.55 $72.55 829,457
2018-04-12 $72.72 $73.39 $72.02 $72.51 $72.51 1,486,408
2018-04-11 $70.91 $72.82 $70.42 $72.20 $72.20 1,026,649
2018-04-10 $70.80 $71.64 $70.41 $71.24 $71.24 1,092,987
2018-04-09 $70.10 $71.44 $69.57 $69.59 $69.59 1,157,476
2018-04-06 $70.70 $71.53 $69.33 $69.72 $69.72 1,291,546
2018-04-05 $71.66 $72.40 $70.94 $71.41 $71.41 1,622,911
2018-04-04 $68.22 $71.59 $67.81 $71.51 $71.51 1,231,813
2018-04-03 $69.01 $69.93 $68.65 $69.71 $69.71 1,093,764
2018-04-02 $70.07 $70.44 $68.06 $68.53 $68.53 1,275,205
2018-03-29 $69.12 $71.06 $68.25 $70.45 $70.45 1,542,246
2018-03-28 $69.93 $70.87 $68.13 $68.54 $68.54 1,717,767
2018-03-27 $73.49 $73.57 $69.63 $70.23 $70.23 1,771,292
2018-03-26 $72.55 $73.53 $71.26 $73.34 $73.34 1,807,590
2018-03-23 $72.76 $73.40 $70.61 $71.55 $71.55 2,143,997
2018-03-22 $73.43 $74.43 $72.19 $72.65 $72.65 2,585,681
2018-03-21 $75.07 $75.92 $73.92 $74.18 $74.18 2,045,319
2018-03-20 $75.05 $76.66 $73.52 $75.07 $75.07 4,225,423
2018-03-19 $79.80 $80.31 $77.42 $78.42 $78.42 2,474,662
2018-03-16 $79.29 $81.62 $78.99 $80.75 $80.75 2,736,319
2018-03-15 $79.48 $80.02 $74.79 $79.00 $79.00 6,675,758
2018-03-14 $83.46 $83.75 $81.25 $82.22 $82.22 1,311,968
2018-03-13 $86.56 $86.56 $83.07 $83.42 $83.42 1,729,347
2018-03-12 $86.00 $86.84 $83.96 $86.39 $86.39 1,298,113
2018-03-09 $84.45 $85.51 $83.88 $85.51 $85.51 1,414,753
2018-03-08 $83.50 $84.29 $82.70 $84.23 $84.23 1,359,265
2018-03-07 $82.83 $84.30 $82.77 $83.32 $83.32 1,778,541
2018-03-06 $83.46 $84.24 $83.25 $83.68 $83.68 1,261,323
2018-03-05 $80.65 $83.53 $80.65 $83.19 $83.19 1,692,518
2018-03-02 $77.87 $81.30 $77.87 $81.13 $81.13 1,667,251
2018-03-01 $80.83 $81.09 $78.16 $78.61 $78.61 1,488,423
2018-02-28 $81.25 $81.93 $80.15 $80.71 $80.71 975,918
2018-02-27 $81.58 $82.28 $81.18 $81.21 $81.21 1,139,396
2018-02-26 $80.13 $81.49 $79.86 $81.48 $81.48 1,011,791
2018-02-23 $78.98 $80.16 $78.57 $80.13 $80.13 1,059,122
2018-02-22 $80.17 $80.60 $78.12 $78.50 $78.50 1,489,195
2018-02-21 $80.38 $80.84 $79.72 $79.95 $79.95 1,730,590
2018-02-20 $77.37 $80.88 $77.37 $80.17 $80.17 2,280,283
2018-02-16 $78.37 $78.82 $77.29 $77.31 $77.31 1,376,903
2018-02-15 $78.97 $79.72 $77.48 $78.56 $78.56 1,393,180
2018-02-14 $78.81 $79.83 $78.45 $78.82 $78.82 1,707,713
2018-02-13 $78.80 $79.70 $78.51 $79.35 $79.35 1,108,289
2018-02-12 $78.34 $79.95 $77.94 $79.17 $79.17 1,571,305
2018-02-09 $77.76 $79.80 $75.50 $77.85 $77.85 3,143,451
2018-02-08 $78.09 $80.62 $76.81 $76.85 $76.85 2,453,524
2018-02-07 $78.75 $80.02 $78.07 $78.09 $78.09 3,288,945
2018-02-06 $74.99 $79.25 $74.11 $79.07 $79.07 3,621,447
2018-02-05 $80.20 $81.97 $75.35 $75.58 $75.58 4,298,841
2018-02-02 $82.41 $83.89 $80.62 $80.77 $80.77 4,060,429
2018-02-01 $79.32 $85.24 $77.89 $83.34 $83.34 10,457,905
2018-01-31 $71.50 $71.95 $69.88 $71.77 $71.77 3,372,992
2018-01-30 $67.48 $75.08 $67.40 $70.67 $70.67 4,682,175
2018-01-29 $67.32 $68.45 $67.30 $68.19 $68.19 2,162,378
2018-01-26 $66.42 $67.94 $66.10 $67.94 $67.94 1,864,249
2018-01-25 $67.46 $67.52 $65.72 $66.06 $66.06 1,863,737
2018-01-24 $66.76 $67.89 $65.80 $66.90 $66.90 2,735,507
2018-01-23 $66.44 $67.79 $66.10 $67.32 $67.32 1,989,240
2018-01-22 $68.12 $68.52 $65.56 $66.34 $66.34 3,096,543
2018-01-19 $70.50 $70.50 $67.13 $68.40 $68.40 2,806,334
2018-01-18 $70.84 $71.99 $70.59 $70.70 $70.70 1,216,287
2018-01-17 $69.47 $71.09 $69.32 $70.85 $70.85 1,016,356
2018-01-16 $71.37 $71.61 $68.91 $69.30 $69.30 1,159,461
2018-01-12 $69.12 $71.23 $68.71 $71.04 $71.04 1,616,740
2018-01-11 $68.00 $69.39 $67.67 $68.88 $68.88 1,006,212
2018-01-10 $68.70 $68.98 $67.35 $67.74 $67.74 1,503,982
2018-01-09 $69.14 $69.97 $68.44 $69.00 $69.00 1,507,771
2018-01-08 $67.89 $68.97 $67.29 $68.84 $68.84 1,253,848
2018-01-05 $69.06 $69.44 $67.92 $68.03 $68.03 1,378,140
2018-01-04 $68.69 $69.88 $68.09 $68.72 $68.72 1,345,896
2018-01-03 $69.08 $70.01 $68.14 $68.39 $68.39 1,502,306
2018-01-02 $67.06 $68.97 $66.08 $68.88 $68.88 1,300,493
2017-12-29 $67.36 $67.57 $66.58 $66.60 $66.60 704,317
2017-12-28 $67.51 $67.90 $66.85 $67.36 $67.36 842,581
2017-12-27 $66.25 $67.99 $65.98 $67.26 $67.26 1,117,278
2017-12-26 $65.84 $67.69 $64.53 $65.90 $65.90 1,259,534
2017-12-22 $67.49 $68.21 $67.35 $67.69 $67.69 871,636
2017-12-21 $67.25 $67.55 $67.06 $67.48 $67.48 882,740
2017-12-20 $67.22 $67.52 $66.13 $67.07 $67.07 842,041
2017-12-19 $66.75 $67.28 $66.37 $66.79 $66.79 845,574
2017-12-18 $66.00 $67.33 $65.30 $67.05 $67.05 1,771,133
2017-12-15 $65.57 $66.15 $64.72 $65.53 $65.53 3,497,020
2017-12-14 $67.20 $67.33 $65.21 $65.23 $65.23 1,949,768
2017-12-13 $68.14 $69.09 $67.06 $67.29 $67.29 1,523,836
2017-12-12 $68.11 $68.46 $66.52 $67.69 $67.69 1,897,202
2017-12-11 $67.64 $68.90 $67.64 $68.62 $68.62 1,293,471
2017-12-08 $69.28 $69.37 $67.66 $67.88 $67.88 2,018,438
2017-12-07 $71.53 $71.56 $68.35 $68.72 $68.72 1,798,862
2017-12-06 $70.00 $71.01 $67.53 $70.10 $70.10 3,525,956
2017-12-05 $72.04 $73.26 $70.83 $71.78 $71.78 1,811,235
2017-12-04 $74.76 $75.31 $71.85 $72.40 $72.40 2,206,011
2017-12-01 $76.09 $76.30 $71.66 $74.21 $74.21 2,122,131
2017-11-30 $76.89 $77.49 $76.18 $76.58 $76.58 1,191,234
2017-11-29 $78.97 $79.11 $75.27 $76.69 $76.69 1,501,563
2017-11-28 $79.99 $80.00 $77.79 $79.03 $79.03 1,118,340
2017-11-27 $80.00 $80.43 $79.22 $79.74 $79.74 868,463
2017-11-24 $79.75 $80.65 $79.75 $80.62 $80.62 238,694
2017-11-22 $80.54 $80.71 $79.30 $79.61 $79.61 598,132
2017-11-21 $79.47 $80.84 $79.40 $80.59 $80.59 1,177,157
2017-11-20 $77.60 $79.23 $77.60 $79.14 $79.14 703,682
2017-11-17 $78.04 $78.40 $76.68 $77.33 $77.33 898,968
2017-11-16 $77.05 $78.16 $76.99 $77.91 $77.91 868,994
2017-11-15 $78.26 $78.37 $76.33 $76.68 $76.68 1,091,671
2017-11-14 $79.00 $79.78 $78.07 $78.41 $78.41 783,292
2017-11-13 $79.16 $79.92 $78.56 $79.08 $79.08 1,003,545
2017-11-10 $81.20 $81.20 $79.03 $79.57 $79.57 922,596
2017-11-09 $80.48 $80.96 $78.32 $79.47 $79.47 1,445,815
2017-11-08 $78.48 $80.94 $78.11 $80.82 $80.82 1,716,665
2017-11-07 $77.58 $79.98 $76.70 $78.46 $78.46 1,749,679
2017-11-06 $73.78 $78.97 $73.47 $78.49 $78.49 2,961,045
2017-11-03 $74.35 $74.48 $71.73 $73.84 $73.84 2,868,925
2017-11-02 $71.73 $74.81 $71.19 $74.30 $74.30 2,600,829
2017-11-01 $76.16 $76.59 $73.86 $74.46 $74.46 1,848,176
2017-10-31 $76.45 $77.06 $75.28 $75.81 $75.81 1,410,209
2017-10-30 $74.02 $76.59 $73.75 $76.25 $76.25 1,547,402
2017-10-27 $72.74 $73.76 $71.20 $73.72 $73.72 1,200,388
2017-10-26 $72.13 $72.52 $71.45 $71.56 $71.56 593,419
2017-10-25 $71.80 $73.39 $71.31 $71.78 $71.78 1,433,160
2017-10-24 $70.11 $71.66 $69.77 $71.44 $71.44 1,170,480
2017-10-23 $70.08 $70.53 $69.50 $69.80 $69.80 1,157,484
2017-10-20 $70.13 $70.55 $69.72 $69.92 $69.92 738,228
2017-10-19 $71.50 $71.50 $69.12 $69.68 $69.68 1,556,149
2017-10-18 $72.27 $72.35 $70.91 $72.02 $72.02 739,655
2017-10-17 $72.52 $73.19 $71.58 $72.27 $72.27 1,014,069
2017-10-16 $72.27 $72.74 $72.13 $72.53 $72.53 669,023
2017-10-13 $72.58 $73.03 $72.08 $72.39 $72.39 655,879
2017-10-12 $72.72 $73.07 $72.26 $72.36 $72.36 1,216,169
2017-10-11 $71.90 $73.00 $71.90 $72.94 $72.94 827,128
2017-10-10 $72.75 $72.81 $71.01 $71.84 $71.84 982,411
2017-10-09 $72.65 $72.94 $72.11 $72.66 $72.66 405,412
2017-10-06 $71.64 $72.80 $71.64 $72.69 $72.69 471,830
2017-10-05 $72.24 $72.68 $71.11 $71.70 $71.70 720,606
2017-10-04 $71.02 $72.17 $70.53 $72.16 $72.16 560,148
2017-10-03 $71.52 $71.76 $71.02 $71.39 $71.39 419,460
2017-10-02 $70.84 $72.06 $70.84 $71.29 $71.29 788,357
2017-09-29 $70.20 $71.09 $69.22 $70.68 $70.68 975,423
2017-09-28 $70.25 $70.72 $69.57 $70.20 $70.20 866,918
2017-09-27 $69.23 $70.77 $68.65 $70.25 $70.25 1,031,785
2017-09-26 $69.00 $69.37 $67.70 $68.24 $68.24 1,083,607
2017-09-25 $70.64 $70.64 $68.26 $68.66 $68.66 1,878,036
2017-09-22 $70.38 $71.57 $70.23 $71.20 $71.20 1,021,625
2017-09-21 $70.21 $70.72 $69.06 $70.61 $70.61 1,530,976
2017-09-20 $74.30 $74.32 $69.93 $70.32 $70.32 2,035,596
2017-09-19 $74.44 $74.61 $73.64 $74.32 $74.32 642,130
2017-09-18 $75.50 $76.47 $74.20 $74.35 $74.35 996,016
2017-09-15 $73.37 $75.55 $73.23 $75.49 $75.49 1,352,533
2017-09-14 $72.56 $74.69 $72.56 $73.48 $73.48 640,850
2017-09-13 $72.90 $73.24 $72.31 $73.01 $73.01 521,138
2017-09-12 $72.90 $73.64 $72.55 $72.95 $72.95 892,961
2017-09-11 $72.34 $73.16 $72.14 $72.63 $72.63 773,213
2017-09-08 $73.29 $73.40 $71.44 $71.61 $71.61 699,419
2017-09-07 $73.41 $75.71 $73.14 $73.22 $73.22 2,001,367
2017-09-06 $73.27 $73.98 $72.04 $73.32 $73.32 713,667
2017-09-05 $72.93 $73.99 $72.24 $73.38 $73.38 868,060
2017-09-01 $73.39 $74.23 $73.07 $73.26 $73.26 693,713
2017-08-31 $73.19 $73.66 $72.82 $73.22 $73.22 803,545
2017-08-30 $70.76 $73.17 $70.62 $73.12 $73.12 777,805
2017-08-29 $69.91 $70.69 $69.31 $70.46 $70.46 498,634
2017-08-28 $71.15 $71.15 $70.06 $70.60 $70.60 714,269
2017-08-25 $70.52 $71.26 $70.20 $70.93 $70.93 830,074
2017-08-24 $70.99 $71.20 $70.13 $70.25 $70.25 822,085
2017-08-23 $70.53 $70.89 $70.05 $70.67 $70.67 748,334
2017-08-22 $69.74 $71.11 $69.71 $71.01 $71.01 767,195
2017-08-21 $69.62 $69.98 $68.52 $69.33 $69.33 799,739
2017-08-18 $71.71 $71.81 $69.60 $69.67 $69.67 1,282,236
2017-08-17 $72.11 $72.74 $71.16 $71.19 $71.19 1,375,514
2017-08-16 $71.90 $72.47 $71.46 $72.42 $72.42 1,248,269
2017-08-15 $71.34 $72.30 $70.43 $71.76 $71.76 1,662,633
2017-08-14 $69.54 $71.61 $69.50 $71.42 $71.42 1,462,372
2017-08-11 $67.67 $69.05 $66.83 $68.90 $68.90 953,876
2017-08-10 $68.64 $68.67 $67.49 $67.77 $67.77 1,271,758
2017-08-09 $68.81 $69.42 $68.39 $69.06 $69.06 858,562
2017-08-08 $68.41 $69.80 $67.56 $69.16 $69.16 1,270,914
2017-08-07 $66.82 $69.18 $66.82 $68.80 $68.80 1,362,745
2017-08-04 $66.70 $68.10 $66.22 $66.62 $66.62 959,678
2017-08-03 $66.30 $68.98 $64.70 $66.89 $66.89 2,450,278
2017-08-02 $69.37 $69.37 $66.63 $66.86 $66.86 2,150,380
2017-08-01 $68.67 $68.67 $67.68 $68.07 $68.07 1,384,008
2017-07-31 $69.19 $69.26 $68.03 $68.56 $68.56 1,435,984
2017-07-28 $68.87 $69.35 $68.37 $69.00 $69.00 785,039
2017-07-27 $69.62 $69.66 $68.33 $69.10 $69.10 1,985,266
2017-07-26 $69.53 $70.27 $68.98 $69.54 $69.54 740,755
2017-07-25 $69.20 $69.73 $68.41 $69.30 $69.30 1,042,159
2017-07-24 $69.28 $69.50 $68.80 $69.17 $69.17 1,589,163
2017-07-21 $68.72 $69.42 $67.52 $69.29 $69.29 1,509,172
2017-07-20 $67.72 $68.96 $67.04 $68.72 $68.72 1,093,025
2017-07-19 $67.25 $67.70 $66.86 $67.64 $67.64 903,621
2017-07-18 $66.89 $67.17 $66.16 $66.98 $66.98 766,098
2017-07-17 $67.30 $67.55 $66.61 $67.00 $67.00 1,190,850
2017-07-14 $67.71 $68.08 $67.23 $67.32 $67.32 777,620
2017-07-13 $67.30 $67.78 $66.32 $67.37 $67.37 1,854,984
2017-07-12 $66.29 $67.81 $65.73 $67.47 $67.47 2,337,877
2017-07-11 $64.99 $66.15 $64.83 $65.93 $65.93 993,145
2017-07-10 $65.62 $65.98 $63.97 $65.00 $65.00 1,865,165
2017-07-07 $64.42 $66.26 $64.28 $65.86 $65.86 1,932,389
2017-07-06 $64.08 $65.08 $63.59 $64.01 $64.01 1,961,021
2017-07-05 $63.43 $65.34 $63.36 $65.02 $65.02 2,259,705
2017-07-03 $63.49 $63.95 $62.68 $63.00 $63.00 807,182
2017-06-30 $64.45 $64.80 $63.06 $63.32 $63.32 1,548,858
2017-06-29 $65.57 $65.75 $63.03 $64.29 $64.29 1,922,562
2017-06-28 $65.07 $66.19 $63.81 $65.95 $65.95 2,188,597
2017-06-27 $66.08 $66.34 $64.10 $64.49 $64.49 2,473,934
2017-06-26 $69.95 $70.42 $66.11 $66.41 $66.41 3,320,324
2017-06-23 $70.71 $70.79 $69.79 $69.94 $69.94 1,729,111
2017-06-22 $71.10 $71.12 $69.33 $70.49 $70.49 1,078,724
2017-06-21 $71.30 $72.18 $70.62 $71.18 $71.18 1,310,479
2017-06-20 $72.25 $72.51 $70.78 $70.86 $70.86 1,037,896
2017-06-19 $72.29 $72.83 $71.80 $72.46 $72.46 1,719,301
2017-06-16 $72.05 $72.33 $71.23 $71.72 $71.72 1,531,579
2017-06-15 $70.75 $72.30 $70.28 $71.68 $71.68 2,740,539
2017-06-14 $74.92 $75.31 $70.88 $72.13 $72.13 1,980,106
2017-06-13 $75.04 $76.39 $74.30 $74.65 $74.65 1,089,124
2017-06-12 $74.20 $74.76 $71.20 $74.63 $74.63 2,144,408
2017-06-09 $77.78 $78.99 $73.39 $75.27 $75.27 2,009,938
2017-06-08 $77.63 $78.18 $76.64 $78.08 $78.08 1,371,654
2017-06-07 $77.45 $78.37 $77.08 $77.67 $77.67 1,081,425
2017-06-06 $77.09 $78.21 $76.34 $77.50 $77.50 1,050,487
2017-06-05 $78.69 $79.09 $77.02 $77.30 $77.30 1,378,415
2017-06-02 $78.95 $79.11 $77.56 $78.95 $78.95 1,510,000
2017-06-01 $78.07 $79.06 $77.61 $79.06 $79.06 1,201,255
2017-05-31 $78.93 $79.34 $77.20 $77.95 $77.95 1,359,741
2017-05-30 $77.71 $79.10 $77.44 $78.65 $78.65 1,864,191
2017-05-26 $78.86 $78.88 $77.76 $77.84 $77.84 1,307,236
2017-05-25 $78.65 $79.33 $77.85 $78.83 $78.83 1,872,664
2017-05-24 $78.81 $79.20 $77.37 $78.39 $78.39 1,738,331
2017-05-23 $78.26 $78.61 $76.36 $78.55 $78.55 1,816,858
2017-05-22 $75.78 $78.83 $75.75 $78.07 $78.07 2,686,954
2017-05-19 $76.09 $76.50 $75.24 $75.51 $75.51 2,078,924
2017-05-18 $72.16 $75.98 $71.75 $75.55 $75.55 3,284,488
2017-05-17 $73.78 $74.59 $72.50 $72.54 $72.54 2,689,588
2017-05-16 $71.73 $74.92 $71.67 $74.84 $74.84 3,097,159
2017-05-15 $67.26 $72.13 $67.26 $71.54 $71.54 4,438,926
2017-05-12 $66.87 $67.82 $66.84 $67.80 $67.80 1,726,924
2017-05-11 $66.51 $67.07 $65.84 $67.02 $67.02 937,828
2017-05-10 $66.36 $66.89 $65.74 $66.79 $66.79 1,091,248
2017-05-09 $65.81 $66.89 $65.65 $66.16 $66.16 1,784,167
2017-05-08 $66.83 $67.05 $65.39 $65.65 $65.65 1,586,887
2017-05-05 $67.27 $67.34 $65.87 $66.90 $66.90 1,635,512
2017-05-04 $66.87 $69.98 $66.45 $67.02 $67.02 4,470,623
2017-05-03 $67.90 $68.44 $67.50 $68.05 $68.05 1,967,777
2017-05-02 $68.53 $68.53 $67.30 $68.34 $68.34 1,279,303
2017-05-01 $68.26 $68.95 $67.72 $68.61 $68.61 1,137,815
2017-04-28 $70.34 $70.35 $67.61 $68.03 $68.03 2,845,066
2017-04-27 $71.30 $71.65 $70.77 $71.12 $71.12 1,369,822
2017-04-26 $71.30 $71.55 $70.26 $70.97 $70.97 1,041,500
2017-04-25 $71.46 $71.77 $71.18 $71.31 $71.31 1,330,901
2017-04-24 $71.32 $71.65 $70.84 $70.94 $70.94 815,462
2017-04-21 $70.89 $70.90 $70.14 $70.16 $70.16 1,248,629
2017-04-20 $70.61 $71.34 $70.00 $71.03 $71.03 867,765
2017-04-19 $70.10 $71.19 $69.85 $69.99 $69.99 947,421
2017-04-18 $68.83 $69.62 $68.58 $69.54 $69.54 1,005,429
2017-04-17 $68.52 $69.22 $68.52 $69.07 $69.07 939,824
2017-04-13 $68.38 $69.55 $68.12 $68.48 $68.48 2,031,292
2017-04-12 $70.23 $70.44 $68.62 $68.76 $68.76 1,373,684
2017-04-11 $69.76 $70.23 $68.37 $70.20 $70.20 2,243,640
2017-04-10 $71.22 $72.42 $70.62 $70.64 $70.64 1,885,570
2017-04-07 $69.36 $71.91 $69.31 $71.33 $71.33 2,904,565
2017-04-06 $68.53 $69.41 $68.24 $69.29 $69.29 1,260,293
2017-04-05 $68.42 $69.87 $68.42 $68.60 $68.60 1,760,634
2017-04-04 $67.58 $68.56 $67.12 $68.32 $68.32 1,155,809
2017-04-03 $68.56 $68.92 $67.06 $68.05 $68.05 1,484,946
2017-03-31 $69.16 $69.16 $68.54 $68.56 $68.56 1,060,668
2017-03-30 $68.01 $69.71 $67.84 $69.08 $69.08 1,596,303
2017-03-29 $68.12 $68.37 $67.40 $67.85 $67.85 1,078,890
2017-03-28 $68.11 $68.84 $67.70 $68.25 $68.25 949,506
2017-03-27 $66.96 $68.42 $66.17 $68.37 $68.37 1,069,754
2017-03-24 $67.33 $68.13 $67.23 $67.64 $67.64 899,818
2017-03-23 $66.45 $67.40 $66.19 $66.83 $66.83 945,761
2017-03-22 $65.45 $66.89 $64.79 $66.53 $66.53 1,377,725
2017-03-21 $67.80 $67.85 $65.34 $65.53 $65.53 1,983,413
2017-03-20 $67.20 $67.99 $66.50 $67.58 $67.58 1,040,302
2017-03-17 $68.34 $68.34 $67.35 $67.42 $67.42 2,264,461
2017-03-16 $68.71 $69.04 $67.11 $68.22 $68.22 2,005,883
2017-03-15 $68.34 $69.12 $67.49 $68.95 $68.95 1,615,969
2017-03-14 $67.45 $68.18 $66.80 $67.85 $67.85 1,298,474
2017-03-13 $67.13 $67.79 $67.11 $67.68 $67.68 872,663
2017-03-10 $66.85 $67.64 $66.61 $67.11 $67.11 1,012,456
2017-03-09 $66.29 $67.12 $65.50 $66.65 $66.65 821,936
2017-03-08 $66.60 $67.37 $65.99 $66.40 $66.40 1,239,835
2017-03-07 $66.23 $67.37 $65.96 $66.89 $66.89 1,676,327
2017-03-06 $65.88 $66.59 $65.56 $66.42 $66.42 1,712,830
2017-03-03 $66.19 $66.82 $65.77 $66.21 $66.21 921,548
2017-03-02 $68.01 $68.05 $66.06 $66.11 $66.11 1,202,565
2017-03-01 $66.50 $68.00 $66.23 $67.85 $67.85 1,354,752
2017-02-28 $67.61 $67.70 $65.93 $66.10 $66.10 1,317,479
2017-02-27 $66.28 $67.66 $65.60 $67.62 $67.62 1,292,784
2017-02-24 $66.37 $66.56 $64.18 $66.19 $66.19 1,574,820
2017-02-23 $68.02 $68.30 $66.39 $67.20 $67.20 1,315,105
2017-02-22 $67.56 $68.66 $67.22 $67.55 $67.55 1,151,872
2017-02-21 $67.03 $67.95 $66.85 $67.57 $67.57 2,758,323
2017-02-17 $66.90 $67.60 $65.86 $67.12 $67.12 1,688,727
2017-02-16 $67.26 $67.68 $66.37 $67.15 $67.15 837,657
2017-02-15 $66.42 $67.41 $66.14 $67.17 $67.17 785,430
2017-02-14 $66.49 $66.74 $65.82 $66.44 $66.44 996,880
2017-02-13 $66.47 $67.20 $66.10 $66.53 $66.53 1,085,608
2017-02-10 $66.32 $66.42 $65.58 $66.27 $66.27 1,003,296
2017-02-09 $66.13 $66.40 $65.57 $66.28 $66.28 1,305,111
2017-02-08 $64.93 $66.25 $64.55 $66.20 $66.20 1,745,352
2017-02-07 $64.36 $65.05 $64.19 $64.75 $64.75 1,271,554
2017-02-06 $63.49 $64.36 $63.31 $64.36 $64.36 2,005,719
2017-02-03 $63.46 $64.63 $63.36 $63.96 $63.96 1,559,375
2017-02-02 $61.34 $65.69 $61.12 $63.35 $63.35 5,477,859
2017-02-01 $65.15 $65.97 $63.34 $64.55 $64.55 4,150,153
2017-01-31 $63.84 $64.42 $63.28 $64.21 $64.21 1,944,601
2017-01-30 $63.52 $64.51 $63.01 $64.29 $64.29 3,150,234
2017-01-27 $63.57 $63.96 $62.89 $63.65 $63.65 1,134,590
2017-01-26 $63.70 $64.19 $62.80 $63.34 $63.34 2,107,147
2017-01-25 $63.13 $64.08 $62.55 $64.04 $64.04 1,842,980
2017-01-24 $62.15 $63.09 $61.92 $62.50 $62.50 2,435,115
2017-01-23 $60.92 $62.11 $60.92 $61.85 $61.85 2,224,422
2017-01-20 $60.04 $61.70 $59.51 $61.02 $61.02 3,420,649
2017-01-19 $59.19 $59.80 $58.11 $58.31 $58.31 2,206,589
2017-01-18 $57.70 $59.29 $57.63 $59.17 $59.17 1,567,890
2017-01-17 $58.03 $58.87 $56.90 $57.26 $57.26 2,067,049
2017-01-13 $56.78 $58.98 $56.63 $58.57 $58.57 1,598,843
2017-01-12 $56.06 $56.94 $55.37 $56.84 $56.84 1,622,163
2017-01-11 $56.35 $56.86 $55.50 $56.80 $56.80 1,107,132
2017-01-10 $54.43 $56.58 $54.43 $56.40 $56.40 1,972,550
2017-01-09 $53.91 $55.35 $53.91 $54.37 $54.37 1,253,041
2017-01-06 $53.60 $54.41 $53.09 $53.86 $53.86 943,023
2017-01-05 $54.04 $54.52 $52.81 $53.36 $53.36 1,343,366
2017-01-04 $52.99 $54.56 $52.74 $54.51 $54.51 1,503,774
2017-01-03 $53.18 $53.95 $52.12 $52.90 $52.90 1,841,244
2016-12-30 $53.75 $53.81 $52.05 $52.73 $52.73 1,223,168
2016-12-29 $54.47 $54.57 $52.90 $53.61 $53.61 982,880
2016-12-28 $55.55 $55.75 $54.01 $54.70 $54.70 1,064,546
2016-12-27 $55.38 $56.15 $55.29 $55.54 $55.54 745,658
2016-12-23 $55.10 $55.58 $54.88 $55.53 $55.53 1,073,253
2016-12-22 $55.46 $55.80 $54.86 $55.10 $55.10 712,247
2016-12-21 $54.85 $55.45 $54.67 $54.99 $54.99 785,166
2016-12-20 $55.70 $55.72 $54.01 $54.74 $54.74 958,219
2016-12-19 $54.93 $55.50 $54.69 $55.45 $55.45 712,747
2016-12-16 $56.04 $56.38 $54.57 $54.69 $54.69 1,771,032
2016-12-15 $54.00 $56.09 $53.45 $55.69 $55.69 2,170,268
2016-12-14 $54.76 $54.99 $53.42 $53.59 $53.59 1,234,664
2016-12-13 $54.92 $55.26 $54.48 $54.78 $54.78 965,432
2016-12-12 $56.48 $56.55 $54.47 $54.79 $54.79 1,121,308
2016-12-09 $58.40 $59.12 $56.10 $56.48 $56.48 1,443,021
2016-12-08 $55.00 $58.92 $55.00 $57.81 $57.81 3,092,541
2016-12-07 $54.00 $55.47 $53.50 $55.14 $55.14 1,765,477
2016-12-06 $52.77 $54.25 $52.72 $54.06 $54.06 1,340,597
2016-12-05 $50.96 $52.63 $50.76 $52.48 $52.48 1,443,599
2016-12-02 $49.94 $50.96 $49.53 $50.54 $50.54 1,169,364
2016-12-01 $53.41 $53.49 $49.79 $50.03 $50.03 1,947,285
2016-11-30 $54.48 $54.80 $53.25 $53.41 $53.41 1,152,926
2016-11-29 $54.55 $54.77 $54.06 $54.28 $54.28 834,508
2016-11-28 $54.82 $55.68 $54.57 $54.86 $54.86 889,103
2016-11-25 $54.58 $55.03 $53.64 $54.90 $54.90 660,204
2016-11-23 $55.21 $55.25 $54.43 $54.61 $54.61 931,259
2016-11-22 $55.26 $55.63 $54.71 $55.30 $55.30 904,450
2016-11-21 $55.37 $55.90 $54.50 $54.95 $54.95 885,538
2016-11-18 $55.41 $55.93 $54.33 $55.28 $55.28 1,123,037
2016-11-17 $54.57 $55.59 $54.20 $55.55 $55.55 1,168,406
2016-11-16 $54.44 $54.70 $53.80 $54.40 $54.40 1,328,322
2016-11-15 $53.05 $54.81 $52.87 $54.30 $54.30 1,400,865
2016-11-14 $53.33 $53.54 $52.31 $52.74 $52.74 1,282,941
2016-11-11 $52.93 $54.58 $52.59 $53.52 $53.52 2,038,428
2016-11-10 $51.79 $53.60 $50.75 $51.56 $51.56 2,272,897
2016-11-09 $50.06 $51.93 $49.60 $51.78 $51.78 2,023,837
2016-11-08 $50.21 $51.59 $49.61 $50.96 $50.96 2,737,649
2016-11-07 $51.48 $51.50 $49.76 $50.47 $50.47 4,073,279
2016-11-04 $48.36 $51.46 $48.28 $51.08 $51.08 10,113,456
2016-11-03 $56.03 $57.68 $55.72 $56.74 $56.74 3,605,826
2016-11-02 $55.73 $56.48 $55.42 $56.06 $56.06 1,304,265
2016-11-01 $55.66 $56.65 $55.16 $56.01 $56.01 1,210,190
2016-10-31 $54.55 $55.95 $54.46 $55.65 $55.65 993,072
2016-10-28 $55.80 $56.20 $54.10 $54.18 $54.18 1,124,667
2016-10-27 $57.08 $57.29 $55.26 $55.59 $55.59 1,448,241
2016-10-26 $55.82 $56.80 $55.42 $56.65 $56.65 968,360
2016-10-25 $57.18 $57.43 $56.15 $56.33 $56.33 988,773
2016-10-24 $55.30 $57.49 $55.00 $57.29 $57.29 1,813,515
2016-10-21 $54.54 $54.91 $53.80 $54.70 $54.70 830,350
2016-10-20 $54.37 $55.16 $54.20 $54.88 $54.88 1,135,527
2016-10-19 $53.32 $54.38 $52.99 $54.35 $54.35 667,229
2016-10-18 $53.18 $54.06 $53.17 $53.59 $53.59 818,153
2016-10-17 $52.93 $53.38 $52.60 $52.65 $52.65 632,584
2016-10-14 $53.03 $54.28 $52.91 $53.00 $53.00 846,548
2016-10-13 $54.79 $55.00 $52.71 $52.91 $52.91 1,698,405
2016-10-12 $55.48 $55.61 $54.63 $55.21 $55.21 1,159,025
2016-10-11 $55.92 $56.10 $54.95 $55.52 $55.52 1,178,127
2016-10-10 $56.69 $57.23 $55.75 $56.02 $56.02 831,891
2016-10-07 $55.57 $56.87 $55.24 $56.64 $56.64 1,645,972
2016-10-06 $54.72 $55.44 $53.85 $55.34 $55.34 1,124,541
2016-10-05 $54.56 $55.70 $54.30 $54.50 $54.50 1,416,627
2016-10-04 $54.32 $54.94 $54.06 $54.25 $54.25 1,007,632
2016-10-03 $55.40 $56.14 $54.10 $54.15 $54.15 1,414,640
2016-09-30 $54.11 $56.21 $53.86 $55.74 $55.74 2,216,516
2016-09-29 $54.30 $54.83 $52.82 $53.68 $53.68 2,948,667
2016-09-28 $54.89 $55.60 $54.18 $54.62 $54.62 846,730
2016-09-27 $53.84 $54.73 $53.30 $54.60 $54.60 926,741
2016-09-26 $54.44 $54.69 $53.55 $53.99 $53.99 1,286,130
2016-09-23 $56.48 $56.65 $54.84 $54.87 $54.87 1,257,829
2016-09-22 $56.37 $56.97 $56.19 $56.52 $56.52 928,244
2016-09-21 $54.93 $56.09 $54.73 $56.07 $56.07 1,093,812
2016-09-20 $56.47 $56.54 $54.62 $54.75 $54.75 1,489,504
2016-09-19 $55.75 $56.64 $55.56 $56.33 $56.33 1,240,426
2016-09-16 $56.67 $56.67 $54.98 $55.76 $55.76 3,648,213
2016-09-15 $55.37 $56.86 $55.24 $56.53 $56.53 2,219,397
2016-09-14 $53.86 $55.42 $53.58 $55.11 $55.11 2,186,962
2016-09-13 $54.01 $54.57 $53.33 $53.92 $53.92 1,641,734
2016-09-12 $52.00 $53.80 $51.19 $53.76 $53.76 2,047,021
2016-09-09 $55.00 $55.31 $52.43 $52.48 $52.48 3,136,318
2016-09-08 $55.71 $56.10 $55.32 $55.43 $55.43 2,224,804
2016-09-07 $54.96 $56.26 $54.96 $55.93 $55.93 1,769,920
2016-09-06 $57.85 $57.85 $55.45 $56.02 $56.02 2,521,494
2016-09-02 $57.95 $58.33 $57.15 $57.60 $57.60 966,365
2016-09-01 $57.46 $57.85 $56.34 $57.75 $57.75 1,582,230
2016-08-31 $57.46 $57.75 $56.75 $57.43 $57.43 1,626,163
2016-08-30 $57.50 $58.03 $57.29 $57.69 $57.69 1,359,194
2016-08-29 $57.64 $58.13 $57.53 $57.87 $57.87 802,359
2016-08-26 $57.84 $58.53 $56.70 $57.62 $57.62 1,294,648
2016-08-25 $57.13 $58.39 $57.02 $57.94 $57.94 1,665,749
2016-08-24 $56.12 $57.92 $56.08 $57.31 $57.31 1,964,131
2016-08-23 $56.28 $56.63 $55.94 $56.03 $56.03 1,733,971
2016-08-22 $56.05 $56.45 $55.57 $55.98 $55.98 889,981
2016-08-19 $55.06 $56.52 $54.91 $56.23 $56.23 1,352,547
2016-08-18 $54.72 $55.67 $54.57 $55.20 $55.20 1,308,230
2016-08-17 $55.01 $55.64 $54.33 $54.56 $54.56 1,305,880
2016-08-16 $55.41 $55.62 $54.86 $55.28 $55.28 1,342,977
2016-08-15 $54.54 $56.45 $54.54 $55.77 $55.77 2,221,350
2016-08-12 $54.57 $54.87 $54.25 $54.59 $54.59 1,170,364
2016-08-11 $54.49 $54.87 $54.13 $54.48 $54.48 1,105,372
2016-08-10 $54.86 $54.88 $54.06 $54.14 $54.14 1,231,236
2016-08-09 $54.38 $55.20 $54.38 $54.49 $54.49 1,656,515
2016-08-08 $55.09 $55.44 $54.07 $54.30 $54.30 2,269,883
2016-08-05 $53.79 $55.27 $53.33 $55.05 $55.05 2,741,894
2016-08-04 $55.47 $55.50 $52.46 $53.41 $53.41 4,671,149
2016-08-03 $55.50 $56.51 $54.05 $55.12 $55.12 7,982,522
2016-08-02 $63.34 $63.34 $61.10 $61.45 $61.45 3,358,584
2016-08-01 $63.50 $64.48 $63.10 $63.47 $63.47 1,807,626
2016-07-29 $63.00 $63.44 $61.79 $63.23 $63.23 2,546,741
2016-07-28 $63.00 $64.38 $62.52 $63.10 $63.10 1,351,772
2016-07-27 $64.20 $64.80 $62.18 $63.01 $63.01 2,865,819
2016-07-26 $61.13 $61.75 $60.08 $60.38 $60.38 2,172,124
2016-07-25 $60.77 $61.13 $60.34 $60.62 $60.62 1,196,205
2016-07-22 $59.40 $61.00 $58.47 $60.56 $60.56 2,098,657
2016-07-21 $61.23 $61.42 $59.76 $60.10 $60.10 1,296,685
2016-07-20 $60.72 $61.17 $59.81 $60.80 $60.80 1,120,152
2016-07-19 $60.31 $60.62 $60.10 $60.40 $60.40 760,891
2016-07-18 $59.79 $60.98 $59.54 $60.66 $60.66 1,333,013
2016-07-15 $59.50 $59.60 $58.68 $59.42 $59.42 1,005,610
2016-07-14 $57.54 $59.48 $57.06 $59.31 $59.31 1,536,321
2016-07-13 $58.44 $58.50 $56.65 $56.67 $56.67 1,271,664
2016-07-12 $58.21 $58.65 $57.58 $58.00 $58.00 1,142,635
2016-07-11 $56.94 $58.68 $56.43 $57.73 $57.73 1,596,292
2016-07-08 $54.84 $56.25 $54.70 $56.02 $56.02 1,084,547
2016-07-07 $53.46 $54.94 $53.45 $54.37 $54.37 1,264,955
2016-07-06 $51.49 $52.68 $50.45 $52.57 $52.57 1,263,098
2016-07-05 $53.75 $54.00 $50.63 $51.82 $51.82 1,526,100
2016-07-01 $54.40 $54.75 $52.94 $54.50 $54.50 1,509,887
2016-06-30 $54.79 $55.26 $53.84 $55.26 $55.26 1,449,991
2016-06-29 $53.10 $54.88 $52.88 $54.65 $54.65 1,736,114
2016-06-28 $51.81 $53.38 $51.26 $52.75 $52.75 1,435,912
2016-06-27 $53.99 $54.05 $50.25 $50.69 $50.69 1,911,789
2016-06-24 $56.20 $56.99 $54.09 $54.94 $54.94 4,327,058
2016-06-23 $56.15 $58.30 $56.00 $58.28 $58.28 1,334,114
2016-06-22 $56.26 $57.05 $55.56 $55.64 $55.64 1,457,489
2016-06-21 $56.32 $56.58 $55.58 $56.33 $56.33 957,770
2016-06-20 $55.52 $56.75 $54.93 $55.98 $55.98 1,459,424
2016-06-17 $54.75 $54.83 $53.55 $54.50 $54.50 1,507,102
2016-06-16 $54.21 $54.86 $53.50 $54.81 $54.81 1,051,985
2016-06-15 $54.72 $55.26 $53.76 $54.94 $54.94 1,565,730
2016-06-14 $53.57 $54.55 $53.40 $54.43 $54.43 1,310,383
2016-06-13 $53.51 $54.46 $53.40 $53.69 $53.69 1,792,676
2016-06-10 $55.40 $55.40 $53.88 $54.03 $54.03 2,308,036
2016-06-09 $56.01 $56.50 $55.20 $56.07 $56.07 1,365,077
2016-06-08 $55.56 $56.14 $54.95 $56.04 $56.04 1,419,646
2016-06-07 $54.92 $55.90 $54.69 $55.49 $55.49 1,185,381
2016-06-06 $53.81 $55.11 $53.81 $54.81 $54.81 1,752,347
2016-06-03 $54.00 $54.67 $52.73 $53.67 $53.67 2,155,098
2016-06-02 $52.00 $53.74 $51.99 $53.49 $53.49 1,814,191
2016-06-01 $50.65 $52.34 $50.50 $52.14 $52.14 1,574,554
2016-05-31 $50.75 $51.43 $50.25 $50.97 $50.97 1,244,683
2016-05-27 $50.38 $50.67 $49.80 $50.53 $50.53 1,006,413
2016-05-26 $50.73 $51.04 $50.21 $50.53 $50.53 786,662
2016-05-25 $50.97 $51.45 $50.24 $50.65 $50.65 965,491
2016-05-24 $50.74 $51.53 $50.06 $50.98 $50.98 936,682
2016-05-23 $50.00 $51.56 $50.00 $50.40 $50.40 1,909,074
2016-05-20 $47.66 $49.45 $47.40 $49.40 $49.40 1,782,648
2016-05-19 $46.71 $48.07 $46.37 $47.17 $47.17 1,696,640
2016-05-18 $45.63 $47.68 $45.35 $47.22 $47.22 2,056,256
2016-05-17 $45.54 $46.70 $45.27 $45.83 $45.83 1,287,745
2016-05-16 $45.03 $46.41 $45.00 $45.56 $45.56 1,255,243
2016-05-13 $45.24 $46.38 $44.52 $44.99 $44.99 1,266,822
2016-05-12 $46.19 $46.54 $44.52 $45.18 $45.18 1,682,791
2016-05-11 $46.40 $46.88 $45.97 $45.99 $45.99 729,186
2016-05-10 $45.86 $46.88 $45.06 $46.64 $46.64 1,217,938
2016-05-09 $46.27 $46.58 $45.40 $45.62 $45.62 914,289
2016-05-06 $46.65 $46.83 $45.02 $46.11 $46.11 1,751,168
2016-05-05 $47.90 $48.95 $46.51 $46.66 $46.66 4,692,962
2016-05-04 $44.48 $45.43 $43.79 $44.51 $44.51 2,385,308
2016-05-03 $44.32 $45.19 $44.32 $45.04 $45.04 1,433,214
2016-05-02 $45.07 $45.12 $44.00 $44.71 $44.71 1,196,446
2016-04-29 $45.67 $46.50 $43.97 $45.03 $45.03 2,132,228
2016-04-28 $46.23 $46.88 $45.64 $45.83 $45.83 1,382,887
2016-04-27 $44.30 $47.38 $44.30 $46.62 $46.62 2,317,088
2016-04-26 $45.42 $46.93 $45.18 $46.30 $46.30 1,082,615
2016-04-25 $45.52 $45.70 $44.52 $45.05 $45.05 639,571
2016-04-22 $45.26 $46.35 $45.24 $45.70 $45.70 859,692
2016-04-21 $45.86 $46.33 $44.65 $45.35 $45.35 1,265,392
2016-04-20 $45.06 $46.28 $44.58 $45.94 $45.94 1,669,151
2016-04-19 $46.98 $47.00 $44.87 $45.24 $45.24 2,333,092
2016-04-18 $47.30 $47.52 $46.66 $47.16 $47.16 1,351,230
2016-04-15 $49.29 $49.79 $47.61 $47.74 $47.74 1,472,907
2016-04-14 $49.41 $49.90 $48.80 $49.63 $49.63 885,948
2016-04-13 $48.10 $50.16 $47.82 $50.04 $50.04 1,265,454
2016-04-12 $47.96 $48.34 $47.16 $47.68 $47.68 1,196,328
2016-04-11 $49.41 $49.47 $47.95 $47.99 $47.99 905,883
2016-04-08 $49.43 $49.80 $48.78 $49.24 $49.24 1,143,244
2016-04-07 $49.85 $50.49 $48.64 $48.73 $48.73 1,098,237
2016-04-06 $49.97 $50.58 $48.44 $50.50 $50.50 1,168,395
2016-04-05 $50.03 $50.62 $49.68 $49.86 $49.86 768,816
2016-04-04 $50.93 $51.25 $50.34 $50.62 $50.62 763,510
2016-04-01 $50.15 $51.27 $49.55 $50.82 $50.82 1,231,281
2016-03-31 $51.01 $51.25 $50.37 $50.41 $50.41 1,029,879
2016-03-30 $51.00 $51.95 $50.78 $51.23 $51.23 1,270,743
2016-03-29 $48.80 $50.69 $48.21 $50.58 $50.58 1,032,915
2016-03-28 $49.66 $49.67 $48.85 $49.10 $49.10 863,899
2016-03-24 $49.23 $49.47 $48.58 $49.24 $49.24 1,296,019
2016-03-23 $51.72 $51.78 $49.50 $49.52 $49.52 906,652
2016-03-22 $50.35 $51.85 $50.18 $51.75 $51.75 1,226,277
2016-03-21 $50.65 $51.20 $50.03 $50.64 $50.64 756,755
2016-03-18 $49.39 $51.15 $49.16 $50.69 $50.69 2,730,879
2016-03-17 $48.69 $49.43 $48.24 $49.20 $49.20 1,352,843
2016-03-16 $48.93 $50.17 $48.14 $48.99 $48.99 1,593,412
2016-03-15 $49.36 $49.90 $48.10 $49.27 $49.27 1,238,861
2016-03-14 $48.31 $49.13 $47.59 $48.73 $48.73 1,614,677
2016-03-11 $48.07 $49.11 $47.52 $48.64 $48.64 1,059,411
2016-03-10 $48.20 $48.93 $46.68 $47.40 $47.40 1,359,922
2016-03-09 $47.54 $48.68 $46.23 $48.18 $48.18 1,432,205
2016-03-08 $48.91 $49.10 $46.86 $47.09 $47.09 2,252,648
2016-03-07 $49.50 $50.07 $48.38 $49.06 $49.06 2,236,710
2016-03-04 $49.56 $50.82 $48.59 $49.90 $49.90 2,496,295
2016-03-03 $47.73 $49.13 $47.23 $49.11 $49.11 1,878,221
2016-03-02 $46.66 $48.29 $46.65 $47.65 $47.65 1,825,976
2016-03-01 $45.52 $48.24 $45.50 $47.36 $47.36 2,361,028
2016-02-29 $43.50 $46.64 $43.47 $45.08 $45.08 2,249,572
2016-02-26 $43.08 $44.14 $42.72 $43.46 $43.46 2,503,448
2016-02-25 $42.31 $43.06 $41.43 $42.67 $42.67 1,444,721
2016-02-24 $40.98 $42.47 $40.54 $42.17 $42.17 1,484,971
2016-02-23 $41.73 $42.32 $40.95 $41.49 $41.49 1,425,208
2016-02-22 $42.79 $43.00 $41.23 $41.96 $41.96 2,008,245
2016-02-19 $40.12 $42.11 $40.11 $41.85 $41.85 1,923,001
2016-02-18 $41.60 $42.30 $39.92 $40.41 $40.41 2,317,190
2016-02-17 $41.23 $44.72 $41.04 $41.59 $41.59 4,120,028
2016-02-16 $38.12 $41.23 $37.51 $40.78 $40.78 2,704,396
2016-02-12 $35.20 $37.73 $34.82 $37.55 $37.55 2,090,846
2016-02-11 $34.54 $34.90 $33.30 $34.53 $34.53 1,564,435
2016-02-10 $35.28 $36.67 $34.60 $35.36 $35.36 1,315,445
2016-02-09 $35.65 $37.06 $35.03 $35.14 $35.14 1,702,628
2016-02-08 $36.61 $37.22 $35.43 $36.42 $36.42 2,460,864
2016-02-05 $36.60 $38.20 $34.90 $37.25 $37.25 3,651,525
2016-02-04 $37.39 $38.94 $37.09 $38.78 $38.78 2,783,756
2016-02-03 $37.24 $37.59 $35.52 $37.06 $37.06 1,301,491
2016-02-02 $39.25 $39.35 $37.07 $37.15 $37.15 1,372,001
2016-02-01 $39.45 $40.55 $38.34 $39.97 $39.97 1,758,399
2016-01-29 $37.26 $39.98 $37.18 $39.60 $39.60 2,477,020
2016-01-28 $37.09 $37.71 $36.13 $36.67 $36.67 1,878,995
2016-01-27 $39.31 $39.42 $36.80 $37.02 $37.02 2,321,145
2016-01-26 $40.20 $40.50 $39.03 $39.76 $39.76 1,499,975
2016-01-25 $40.77 $40.81 $39.48 $39.76 $39.76 1,363,342
2016-01-22 $38.81 $41.15 $38.26 $41.06 $41.06 2,804,693
2016-01-21 $37.45 $38.40 $36.60 $37.84 $37.84 1,363,049
2016-01-20 $35.54 $37.94 $35.31 $37.05 $37.05 1,884,686
2016-01-19 $37.21 $37.48 $35.72 $36.29 $36.29 1,987,039
2016-01-15 $37.92 $38.05 $35.16 $36.60 $36.60 3,559,548
2016-01-14 $40.56 $40.64 $38.96 $39.42 $39.42 2,223,256
2016-01-13 $40.74 $42.25 $38.90 $40.39 $40.39 5,785,252
2016-01-12 $44.37 $45.77 $44.01 $44.78 $44.78 1,318,062
2016-01-11 $44.66 $44.86 $42.80 $44.22 $44.22 2,159,945
2016-01-08 $43.05 $45.32 $42.40 $44.49 $44.49 7,724,413
2016-01-07 $44.50 $47.11 $44.11 $45.64 $45.64 3,609,775
2016-01-06 $46.66 $46.69 $44.16 $44.62 $44.62 2,644,564
2016-01-05 $50.76 $50.97 $47.36 $47.53 $47.53 1,611,810
2016-01-04 $49.68 $50.80 $48.72 $50.72 $50.72 1,544,110
2015-12-31 $51.41 $51.83 $49.48 $50.90 $50.90 1,540,004
2015-12-30 $52.96 $53.28 $51.60 $51.66 $51.66 975,414
2015-12-29 $53.18 $53.72 $51.40 $52.99 $52.99 1,134,506
2015-12-28 $54.00 $54.09 $52.03 $52.89 $52.89 978,632
2015-12-24 $54.29 $54.86 $54.17 $54.21 $54.21 482,622
2015-12-23 $52.59 $54.79 $52.26 $54.41 $54.41 1,065,063
2015-12-22 $53.50 $53.70 $51.63 $52.41 $52.41 883,523
2015-12-21 $51.87 $53.40 $50.14 $53.35 $53.35 1,370,369
2015-12-18 $52.50 $53.27 $51.32 $51.63 $51.63 2,146,970
2015-12-17 $53.47 $54.09 $52.11 $52.75 $52.75 869,707
2015-12-16 $52.23 $53.61 $50.21 $53.23 $53.23 2,435,506
2015-12-15 $52.40 $53.23 $50.56 $51.69 $51.69 1,876,245
2015-12-14 $56.06 $56.49 $52.11 $52.48 $52.48 1,912,653
2015-12-11 $56.67 $57.65 $55.96 $56.19 $56.19 1,231,036
2015-12-10 $56.20 $57.97 $55.88 $57.50 $57.50 1,268,242
2015-12-09 $57.03 $57.52 $54.86 $56.15 $56.15 1,422,059
2015-12-08 $57.00 $57.64 $56.02 $57.28 $57.28 914,141
2015-12-07 $59.28 $59.40 $57.45 $57.63 $57.63 1,131,916
2015-12-04 $58.05 $59.95 $57.77 $59.54 $59.54 1,233,528
2015-12-03 $59.30 $60.00 $57.87 $58.09 $58.09 1,523,158
2015-12-02 $58.10 $59.43 $57.86 $58.48 $58.48 1,217,959
2015-12-01 $58.31 $59.79 $57.25 $58.04 $58.04 1,989,708
2015-11-30 $57.65 $58.43 $56.82 $58.07 $58.07 1,487,809
2015-11-27 $57.43 $57.73 $56.51 $57.51 $57.51 1,870,758
2015-11-25 $55.65 $58.24 $55.65 $57.34 $57.34 1,740,758
2015-11-24 $54.55 $56.12 $54.07 $55.75 $55.75 2,246,714
2015-11-23 $54.65 $55.36 $54.06 $54.85 $54.85 1,871,257
2015-11-20 $55.94 $56.10 $54.53 $54.78 $54.78 1,817,858
2015-11-19 $56.55 $57.28 $54.67 $55.77 $55.77 1,744,264
2015-11-18 $55.20 $56.96 $54.21 $56.34 $56.34 2,797,339
2015-11-17 $52.00 $55.04 $51.99 $54.74 $54.74 2,730,312
2015-11-16 $50.67 $51.98 $50.56 $51.84 $51.84 1,972,234
2015-11-13 $50.48 $52.03 $50.28 $51.00 $51.00 1,667,880
2015-11-12 $51.74 $52.18 $50.10 $50.97 $50.97 1,964,177
2015-11-11 $52.33 $52.92 $51.57 $52.20 $52.20 1,123,264
2015-11-10 $52.00 $52.98 $51.30 $52.29 $52.29 2,671,735
2015-11-09 $55.17 $55.18 $53.08 $54.09 $54.09 1,769,608
2015-11-06 $50.60 $55.83 $50.51 $55.55 $55.55 5,236,970
2015-11-05 $46.79 $46.86 $44.35 $45.08 $45.08 2,526,677
2015-11-04 $45.86 $47.05 $45.27 $46.57 $46.57 1,717,710
2015-11-03 $44.94 $46.28 $44.60 $45.71 $45.71 3,059,173
2015-11-02 $44.13 $45.60 $43.96 $45.27 $45.27 1,222,679
2015-10-30 $44.07 $44.80 $43.65 $43.93 $43.93 1,312,137
2015-10-29 $43.90 $45.17 $43.49 $43.81 $43.81 1,587,757
2015-10-28 $47.00 $47.07 $44.50 $45.17 $45.17 2,344,333
2015-10-27 $46.25 $46.75 $45.25 $45.89 $45.89 1,693,251
2015-10-26 $50.89 $50.95 $46.43 $46.76 $46.76 1,925,467
2015-10-23 $50.11 $51.63 $49.00 $51.50 $51.50 1,303,514
2015-10-22 $49.25 $50.81 $48.81 $49.55 $49.55 1,460,763
2015-10-21 $48.48 $48.90 $47.84 $48.50 $48.50 1,378,201
2015-10-20 $47.18 $48.25 $46.66 $48.20 $48.20 1,179,375
2015-10-19 $47.29 $47.71 $46.29 $46.85 $46.85 845,421
2015-10-16 $48.44 $48.44 $46.53 $47.32 $47.32 961,479
2015-10-15 $47.06 $48.79 $46.88 $48.31 $48.31 1,890,991
2015-10-14 $44.43 $46.97 $44.20 $46.50 $46.50 2,130,835
2015-10-13 $46.00 $46.20 $43.94 $44.14 $44.14 1,550,028
2015-10-12 $45.85 $46.73 $45.24 $46.43 $46.43 1,264,307
2015-10-09 $45.03 $46.28 $44.91 $45.66 $45.66 1,027,020
2015-10-08 $45.25 $45.43 $43.68 $45.26 $45.26 1,396,474
2015-10-07 $44.74 $45.73 $44.18 $45.55 $45.55 1,634,975
2015-10-06 $44.83 $45.04 $42.67 $44.28 $44.28 1,702,268
2015-10-05 $45.35 $45.86 $44.60 $44.77 $44.77 1,159,040
2015-10-02 $42.88 $44.98 $42.24 $44.96 $44.96 1,406,788
2015-10-01 $44.46 $44.63 $42.43 $43.63 $43.63 2,323,863
2015-09-30 $44.23 $45.47 $44.04 $45.05 $45.05 1,852,136
2015-09-29 $43.01 $44.67 $42.73 $43.57 $43.57 1,548,697
2015-09-28 $46.52 $46.97 $43.14 $43.25 $43.25 3,153,547
2015-09-25 $47.50 $49.15 $47.01 $47.68 $47.68 1,714,148
2015-09-24 $47.66 $47.96 $45.88 $46.77 $46.77 1,784,350
2015-09-23 $47.95 $49.81 $47.80 $48.06 $48.06 1,479,155
2015-09-22 $49.27 $49.82 $47.19 $47.37 $47.37 2,027,102
2015-09-21 $50.97 $51.35 $49.80 $49.90 $49.90 1,527,102
2015-09-18 $50.70 $51.73 $49.77 $50.73 $50.73 3,070,117
2015-09-17 $51.49 $52.66 $51.21 $51.39 $51.39 1,528,336
2015-09-16 $52.64 $53.28 $51.30 $51.74 $51.74 1,621,702
2015-09-15 $53.86 $54.08 $51.73 $52.73 $52.73 1,825,687
2015-09-14 $54.10 $54.50 $52.91 $53.49 $53.49 1,540,124
2015-09-11 $53.77 $54.38 $52.61 $53.52 $53.52 1,532,035
2015-09-10 $56.98 $57.16 $53.61 $53.98 $53.98 2,971,263
2015-09-09 $58.54 $59.45 $56.05 $56.55 $56.55 2,079,930
2015-09-08 $57.04 $58.40 $56.68 $58.19 $58.19 1,411,267

Qorvo Inc (QRVO) News Headlines

Apple gets second downgrade this week as Piper Sandler cites iPhone sales and valuation

Another Wall Street firm is moving to the sidelines on shares of Apple.

cnbc.com Jan. 4, 2024

Stocks making the biggest moves after hours: Align Technology, Qualcomm, Wolfspeed and more

These are the stocks posting the largest moves in extended trading.

cnbc.com Jan. 31, 2024

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.