RBC Bearings Inc (ROLL) Exchange: NASDAQ

Data as of March 29, 2024

$271.74 ($6.07) 2.28%

RBC Bearings Inc - Daily Information
Click for more stock information on RBC Bearings Inc.
Daily Information Data
Date March 29, 2024
Open $268.19
Previous Close $271.74
High $271.99
Low $265.90
Adjusted Open $268.19
Previous Adjusted Close $271.74
Adjusted High $271.99
Adjusted Low $265.90

About RBC Bearings Inc (ROLL)

RBC Bearings Inc (ROLL) has been providing advanced bearing solutions since 1919. By utilizing a robust platform of research, engineering, and sales, ROLL has solidified itself as one of the world’s leading bearing manufacturers with production capabilities spanning eight countries. As specialized bearing solutions have become requested more and more, RBC Bearings has grown over the past 101 years to meet customer demands as well as stay ahead of the competition. Today, RBC Bearings is a publicly held company with over 3,000 employees globally. Customers of RBC Bearings range from those in the aerospace, defense, medical and industrial markets.

Historical Stock Data for RBC Bearings Inc (ROLL)

Date Open High Low Close Adj.Close Volume
2024-03-27 $268.19 $271.99 $265.90 $271.74 $271.74 81,261
2024-03-26 $263.05 $267.49 $263.05 $265.67 $265.67 91,700
2024-03-25 $265.81 $265.81 $262.69 $263.31 $263.31 110,318
2024-03-22 $268.86 $268.86 $264.31 $264.87 $264.87 104,927
2024-03-21 $269.01 $271.37 $268.11 $269.04 $269.04 105,785
2024-03-20 $264.59 $267.22 $263.74 $267.21 $267.21 66,938
2024-03-19 $259.79 $264.44 $259.45 $264.04 $264.04 91,591
2024-03-18 $263.03 $264.21 $260.13 $260.74 $260.74 106,087
2024-03-15 $259.42 $264.26 $259.42 $262.45 $262.45 258,838
2024-03-14 $265.25 $266.54 $258.46 $260.16 $260.16 98,049
2024-03-13 $267.03 $268.91 $264.34 $265.44 $265.44 187,545
2024-03-12 $266.00 $267.43 $264.35 $265.17 $265.17 83,261
2024-03-11 $267.41 $270.07 $265.04 $266.63 $266.63 125,886
2024-03-08 $270.56 $272.44 $265.48 $268.05 $268.05 126,549
2024-03-07 $272.31 $274.60 $268.20 $270.29 $270.29 125,704
2024-03-06 $264.47 $270.78 $263.22 $270.71 $270.71 119,264
2024-03-05 $264.80 $266.22 $262.57 $262.60 $262.60 111,672
2024-03-04 $267.59 $269.63 $265.12 $265.70 $265.70 127,122
2024-03-01 $272.83 $272.83 $266.11 $266.36 $266.36 126,344
2024-02-29 $278.16 $278.16 $271.16 $272.83 $272.83 150,800
2024-02-28 $270.71 $276.70 $270.71 $276.33 $276.33 96,269
2024-02-27 $271.97 $272.91 $270.09 $271.53 $271.53 112,577
2024-02-26 $271.36 $272.84 $269.82 $270.20 $270.20 98,433
2024-02-23 $273.69 $273.69 $270.40 $270.69 $270.69 81,693
2024-02-22 $269.02 $272.37 $268.23 $271.74 $271.74 83,538
2024-02-21 $269.45 $271.10 $264.73 $266.67 $266.67 153,495
2024-02-20 $268.82 $271.71 $268.78 $270.40 $270.40 140,442
2024-02-16 $274.79 $275.61 $270.75 $270.98 $270.98 110,202
2024-02-15 $271.47 $277.02 $270.04 $275.39 $275.39 171,713
2024-02-14 $265.71 $271.49 $262.08 $271.19 $271.19 126,898
2024-02-13 $263.42 $265.81 $260.34 $264.14 $264.14 171,606
2024-02-12 $265.39 $270.16 $263.30 $268.50 $268.50 179,239
2024-02-09 $260.15 $267.41 $258.57 $266.18 $266.18 255,104
2024-02-08 $250.01 $261.41 $240.36 $258.15 $258.15 374,252
2024-02-07 $275.41 $276.91 $272.84 $272.93 $272.93 168,112
2024-02-06 $273.53 $274.96 $272.04 $274.61 $274.61 59,733
2024-02-05 $272.66 $274.53 $269.48 $272.53 $272.53 96,171
2024-02-02 $273.10 $278.26 $271.39 $275.87 $275.87 79,036
2024-02-01 $270.52 $275.26 $268.70 $274.26 $274.26 97,507
2024-01-31 $274.80 $275.30 $268.33 $268.54 $268.54 72,118
2024-01-30 $274.49 $276.64 $273.10 $274.35 $274.35 68,331
2024-01-29 $271.00 $275.49 $270.56 $275.02 $275.02 88,368
2024-01-26 $273.43 $274.98 $270.92 $271.85 $271.85 107,059
2024-01-25 $273.72 $274.69 $269.43 $272.10 $272.10 142,701
2024-01-24 $275.90 $275.91 $269.05 $271.09 $271.09 109,900
2024-01-23 $279.00 $279.00 $272.45 $273.13 $273.13 131,364
2024-01-22 $282.84 $284.20 $277.52 $277.86 $277.86 118,123
2024-01-19 $275.91 $280.42 $274.08 $280.41 $280.41 112,825
2024-01-18 $270.73 $276.05 $268.54 $275.25 $275.25 121,502
2024-01-17 $269.19 $271.41 $268.13 $269.97 $269.97 85,382
2024-01-16 $270.82 $273.33 $269.78 $271.49 $271.49 74,038
2024-01-12 $275.47 $275.47 $271.55 $272.58 $272.58 74,411
2024-01-11 $272.84 $274.56 $267.64 $272.60 $272.60 69,603
2024-01-10 $272.25 $274.82 $269.63 $272.38 $272.38 73,505
2024-01-09 $269.54 $271.47 $268.92 $271.32 $271.32 94,408
2024-01-08 $270.87 $272.05 $268.06 $272.02 $272.02 93,366
2024-01-05 $269.19 $271.66 $268.40 $270.64 $270.64 107,594
2024-01-04 $270.64 $276.92 $268.21 $269.77 $269.77 124,719
2024-01-03 $275.63 $276.91 $270.60 $270.74 $270.74 135,761
2024-01-02 $282.50 $285.79 $277.33 $278.77 $278.77 107,402
2023-12-29 $286.25 $286.94 $283.85 $284.89 $284.89 86,390
2023-12-28 $284.15 $286.56 $282.45 $286.15 $286.15 95,782
2023-12-27 $286.42 $288.16 $285.75 $286.20 $286.20 112,838
2023-12-26 $282.30 $287.61 $282.30 $286.25 $286.25 206,529
2023-12-22 $279.13 $282.48 $279.13 $281.94 $281.94 97,369
2023-12-21 $276.70 $279.54 $275.58 $278.70 $278.70 115,300
2023-12-20 $275.46 $280.00 $274.64 $274.82 $274.82 126,794
2023-12-19 $274.48 $276.73 $272.40 $275.89 $275.89 100,622
2023-12-18 $270.79 $274.71 $270.70 $272.61 $272.61 110,333
2023-12-15 $274.54 $277.25 $268.87 $270.55 $270.55 287,517
2023-12-14 $270.01 $275.85 $269.24 $275.66 $275.66 201,133
2023-12-13 $265.15 $267.97 $261.94 $267.00 $267.00 189,092
2023-12-12 $264.33 $266.75 $262.87 $265.61 $265.61 108,745
2023-12-11 $262.24 $265.29 $262.24 $264.50 $264.50 84,617
2023-12-08 $258.03 $263.91 $258.03 $262.41 $262.41 91,177
2023-12-07 $261.32 $261.32 $257.47 $259.00 $259.00 204,934
2023-12-06 $262.57 $266.77 $259.26 $259.50 $259.50 167,770
2023-12-05 $266.12 $266.78 $261.97 $262.28 $262.28 96,313
2023-12-04 $263.50 $267.60 $261.07 $266.43 $266.43 137,051
2023-12-01 $257.36 $264.96 $257.36 $264.37 $264.37 132,239
2023-11-30 $255.64 $257.92 $254.06 $257.74 $257.74 152,263
2023-11-29 $248.11 $257.98 $247.78 $254.47 $254.47 255,614
2023-11-28 $245.96 $247.01 $241.98 $242.24 $242.24 145,439
2023-11-27 $244.22 $247.34 $243.46 $246.35 $246.35 156,043
2023-11-24 $241.15 $245.74 $241.15 $245.58 $245.58 77,847
2023-11-22 $240.69 $242.90 $240.69 $241.56 $241.56 67,121
2023-11-21 $239.97 $241.89 $239.23 $240.91 $240.91 67,149
2023-11-20 $243.31 $243.31 $240.73 $240.99 $240.99 79,101
2023-11-17 $241.55 $244.01 $241.15 $242.77 $242.77 116,462
2023-11-16 $242.98 $247.41 $238.21 $240.22 $240.22 178,039
2023-11-15 $241.88 $246.70 $241.88 $243.22 $243.22 217,610
2023-11-14 $237.99 $241.64 $236.00 $240.23 $240.23 217,011
2023-11-13 $227.70 $234.70 $226.71 $234.58 $234.58 169,699
2023-11-10 $222.33 $229.28 $222.01 $228.72 $228.72 179,955
2023-11-09 $219.00 $221.92 $216.79 $221.65 $221.65 159,988
2023-11-08 $217.92 $220.15 $216.87 $218.75 $218.75 188,841
2023-11-07 $218.10 $219.36 $214.64 $216.84 $216.84 223,129
2023-11-06 $220.27 $220.27 $216.27 $219.27 $219.27 180,417
2023-11-03 $225.16 $225.38 $219.57 $220.44 $220.44 248,633
2023-11-02 $221.34 $223.90 $220.18 $221.12 $221.12 132,146
2023-11-01 $218.96 $220.00 $214.49 $218.26 $218.26 131,484
2023-10-31 $221.00 $222.43 $218.80 $219.84 $219.84 144,782
2023-10-30 $218.73 $221.08 $214.14 $220.90 $220.90 222,878
2023-10-27 $221.85 $221.85 $215.77 $216.10 $216.10 99,105
2023-10-26 $221.33 $224.00 $219.11 $220.62 $220.62 103,123
2023-10-25 $225.00 $226.71 $220.21 $220.29 $220.29 110,881
2023-10-24 $221.72 $226.16 $221.65 $226.00 $226.00 190,638
2023-10-23 $224.49 $225.93 $219.69 $220.33 $220.33 145,182
2023-10-20 $221.00 $225.38 $220.52 $225.28 $225.28 272,335
2023-10-19 $221.94 $224.45 $219.95 $220.06 $220.06 273,801
2023-10-18 $242.56 $242.56 $221.61 $222.19 $222.19 265,496
2023-10-17 $239.72 $246.24 $239.47 $244.81 $244.81 178,144
2023-10-16 $239.99 $241.56 $237.18 $240.98 $240.98 128,773
2023-10-13 $240.97 $240.97 $237.54 $237.78 $237.78 92,666
2023-10-12 $244.99 $244.99 $239.07 $240.24 $240.24 107,404
2023-10-11 $240.72 $244.38 $240.72 $244.25 $244.25 125,675
2023-10-10 $240.97 $242.80 $240.02 $240.68 $240.68 86,714
2023-10-09 $237.94 $240.35 $236.29 $239.43 $239.43 106,359
2023-10-06 $233.58 $240.18 $233.45 $238.02 $238.02 138,468
2023-10-05 $235.00 $236.83 $234.63 $235.30 $235.30 159,323
2023-10-04 $230.35 $236.46 $228.51 $235.94 $235.94 210,811
2023-10-03 $228.25 $230.21 $227.05 $230.08 $230.08 183,173
2023-10-02 $233.79 $234.95 $228.66 $229.14 $229.14 181,928
2023-09-29 $234.67 $237.19 $233.66 $234.13 $234.13 200,443
2023-09-28 $233.60 $236.20 $231.48 $233.18 $233.18 162,776
2023-09-27 $236.79 $238.75 $231.94 $233.41 $233.41 210,251
2023-09-26 $235.29 $236.85 $233.90 $234.48 $234.48 114,071
2023-09-25 $234.28 $237.49 $233.72 $236.70 $236.70 152,063
2023-09-22 $232.11 $237.13 $230.90 $235.59 $235.59 169,847
2023-09-21 $234.61 $235.02 $231.91 $232.39 $232.39 192,930
2023-09-20 $238.53 $242.42 $235.12 $235.63 $235.63 176,232
2023-09-19 $243.80 $245.43 $237.05 $237.95 $237.95 473,181
2023-09-18 $239.03 $246.28 $239.03 $243.11 $243.11 410,158
2023-09-15 $237.65 $241.25 $234.75 $240.20 $240.20 4,376,036
2023-09-14 $240.74 $242.37 $237.58 $238.01 $238.01 309,330
2023-09-13 $236.50 $239.19 $232.73 $238.77 $238.77 351,749
2023-09-12 $238.06 $241.21 $236.37 $236.88 $236.88 218,352
2023-09-11 $240.67 $243.09 $233.62 $238.99 $238.99 315,695
2023-09-08 $241.02 $245.50 $239.54 $241.86 $241.86 312,942
2023-09-07 $238.45 $244.70 $238.01 $241.37 $241.37 383,753
2023-09-06 $235.23 $241.95 $234.43 $239.77 $239.77 326,686
2023-09-05 $252.00 $253.00 $234.57 $235.99 $235.99 531,756
2023-09-01 $231.96 $234.32 $230.51 $233.80 $233.80 95,134
2023-08-31 $229.98 $234.29 $229.98 $230.54 $230.54 173,032
2023-08-30 $226.75 $230.52 $225.50 $230.00 $230.00 100,370
2023-08-29 $222.50 $228.22 $222.50 $227.24 $227.24 75,084
2023-08-28 $222.70 $225.67 $222.70 $222.90 $222.90 63,048
2023-08-25 $221.16 $222.75 $218.62 $220.96 $220.96 70,349
2023-08-24 $220.64 $223.28 $219.91 $220.24 $220.24 94,426
2023-08-23 $218.14 $222.14 $217.59 $222.05 $222.05 68,440
2023-08-22 $218.55 $218.55 $214.95 $217.37 $217.37 105,076
2023-08-21 $219.82 $219.82 $214.95 $217.46 $217.46 106,514
2023-08-18 $220.51 $223.31 $218.71 $219.09 $219.09 131,706
2023-08-17 $226.44 $228.39 $221.91 $221.99 $221.99 123,196
2023-08-16 $225.45 $228.12 $224.90 $225.76 $225.76 194,337
2023-08-15 $226.07 $228.58 $225.00 $226.55 $226.55 102,136
2023-08-14 $228.40 $229.26 $226.96 $227.87 $227.87 80,564
2023-08-11 $224.43 $229.95 $223.96 $229.31 $229.31 103,973
2023-08-10 $227.50 $228.72 $224.00 $225.07 $225.07 145,482
2023-08-09 $228.42 $233.83 $225.47 $226.14 $226.14 163,165
2023-08-08 $223.39 $227.50 $221.84 $226.16 $226.16 187,727
2023-08-07 $222.20 $227.60 $222.20 $225.59 $225.59 212,850
2023-08-04 $216.50 $220.83 $203.65 $220.78 $220.78 409,036
2023-08-03 $218.26 $218.35 $214.43 $214.45 $214.45 201,433
2023-08-02 $224.27 $225.08 $219.78 $220.00 $220.00 120,184
2023-08-01 $224.87 $228.53 $223.17 $226.32 $226.32 143,825
2023-07-31 $225.31 $228.95 $225.00 $226.05 $226.05 176,173
2023-07-28 $221.84 $227.41 $221.77 $224.57 $224.57 194,789
2023-07-27 $220.70 $221.00 $217.88 $220.20 $220.20 128,823
2023-07-26 $221.87 $224.24 $218.57 $220.27 $220.27 127,820
2023-07-25 $221.96 $224.84 $220.63 $221.92 $221.92 105,670
2023-07-24 $222.61 $225.13 $222.61 $223.06 $223.06 153,528
2023-07-21 $221.61 $224.41 $219.69 $223.19 $223.19 208,193
2023-07-20 $221.58 $222.31 $219.58 $220.37 $220.37 83,449
2023-07-19 $218.97 $222.25 $218.02 $222.13 $222.13 134,079
2023-07-18 $217.24 $221.44 $216.97 $218.95 $218.95 155,851
2023-07-17 $218.50 $219.53 $215.04 $218.04 $218.04 155,500
2023-07-14 $223.61 $223.61 $217.43 $218.45 $218.45 186,936
2023-07-13 $223.45 $226.00 $223.29 $223.46 $223.46 163,860
2023-07-12 $223.89 $223.89 $219.55 $222.82 $222.82 109,847
2023-07-11 $219.67 $221.49 $218.00 $220.98 $220.98 124,923
2023-07-10 $216.01 $219.99 $216.01 $218.08 $218.08 154,225
2023-07-07 $212.92 $218.37 $212.92 $215.98 $215.98 255,394
2023-07-06 $213.19 $214.48 $210.29 $213.25 $213.25 181,957
2023-07-05 $219.09 $219.09 $214.45 $214.48 $214.48 132,943
2023-07-03 $217.00 $219.60 $216.67 $219.06 $219.06 53,157
2023-06-30 $219.58 $220.06 $216.27 $217.47 $217.47 119,614
2023-06-29 $215.51 $219.15 $215.51 $217.33 $217.33 171,981
2023-06-28 $216.52 $216.98 $214.22 $215.90 $215.90 274,207
2023-06-27 $210.32 $215.95 $210.32 $215.60 $215.60 257,205
2023-06-26 $210.83 $217.49 $209.67 $209.92 $209.92 190,330
2023-06-23 $205.47 $212.84 $203.92 $209.04 $209.04 3,690,430
2023-06-22 $208.32 $208.63 $205.62 $207.95 $207.95 260,273
2023-06-21 $206.34 $209.53 $205.85 $208.14 $208.14 284,988
2023-06-20 $208.60 $209.77 $205.66 $208.48 $208.48 282,874
2023-06-16 $217.11 $217.11 $208.70 $209.05 $209.05 315,828
2023-06-15 $215.01 $217.00 $211.69 $214.39 $214.39 204,930
2023-06-14 $219.50 $220.13 $212.85 $214.86 $214.86 165,981
2023-06-13 $212.63 $219.39 $212.57 $218.78 $218.78 215,359
2023-06-12 $212.85 $214.97 $209.79 $210.74 $210.74 181,320
2023-06-09 $213.50 $214.77 $209.15 $211.29 $211.29 369,450
2023-06-08 $216.88 $219.23 $212.95 $213.14 $213.14 281,058
2023-06-07 $212.88 $220.29 $212.80 $218.02 $218.02 275,010
2023-06-06 $204.96 $214.12 $204.96 $213.11 $213.11 161,876
2023-06-05 $208.07 $208.07 $200.62 $206.19 $206.19 208,200
2023-06-02 $202.89 $209.04 $201.00 $208.27 $208.27 210,961
2023-06-01 $197.77 $200.44 $195.18 $199.51 $199.51 242,457
2023-05-31 $205.58 $207.12 $196.56 $198.29 $198.29 257,986
2023-05-30 $205.70 $206.90 $203.72 $205.63 $205.63 105,832
2023-05-26 $203.58 $206.41 $203.22 $205.98 $205.98 125,040
2023-05-25 $206.08 $206.08 $201.15 $204.18 $204.18 144,646
2023-05-24 $211.12 $211.12 $202.46 $204.93 $204.93 233,525
2023-05-23 $216.77 $218.50 $210.25 $211.63 $211.63 281,998
2023-05-22 $215.90 $218.60 $212.48 $216.97 $216.97 339,604
2023-05-19 $227.02 $229.01 $211.11 $212.54 $212.54 412,470
2023-05-18 $226.16 $226.60 $219.14 $224.34 $224.34 242,780
2023-05-17 $220.71 $225.93 $219.76 $224.85 $224.85 149,567
2023-05-16 $219.28 $221.96 $216.73 $220.71 $220.71 117,524
2023-05-15 $219.77 $223.39 $218.62 $221.61 $221.61 105,995
2023-05-12 $220.00 $220.00 $215.03 $217.99 $217.99 96,417
2023-05-11 $217.73 $220.72 $216.30 $218.40 $218.40 132,102
2023-05-10 $221.78 $221.78 $216.32 $220.30 $220.30 110,219
2023-05-09 $222.50 $223.57 $219.47 $220.09 $220.09 139,275
2023-05-08 $226.39 $227.46 $223.05 $223.65 $223.65 81,503
2023-05-05 $229.31 $231.37 $225.94 $226.25 $226.25 97,129
2023-05-04 $226.52 $226.52 $221.11 $224.32 $224.32 126,266
2023-05-03 $232.91 $236.95 $228.34 $229.07 $229.07 123,081
2023-05-02 $230.71 $232.77 $226.61 $231.68 $231.68 121,587
2023-05-01 $225.24 $231.37 $225.24 $230.98 $230.98 111,112
2023-04-28 $224.10 $229.02 $224.10 $227.01 $227.01 169,825
2023-04-27 $216.92 $224.80 $214.99 $224.17 $224.17 149,007
2023-04-26 $219.15 $220.84 $213.52 $215.02 $215.02 158,596
2023-04-25 $218.19 $226.29 $218.19 $221.82 $221.82 140,912
2023-04-24 $220.93 $224.33 $220.56 $221.40 $221.40 105,377
2023-04-21 $223.50 $224.54 $220.29 $222.56 $222.56 160,868
2023-04-20 $223.07 $223.51 $220.00 $222.63 $222.63 121,725
2023-04-19 $218.92 $223.84 $216.61 $223.55 $223.55 85,089
2023-04-18 $221.78 $221.90 $218.81 $218.92 $218.92 81,902
2023-04-17 $218.59 $220.92 $217.33 $220.31 $220.31 106,370
2023-04-14 $218.61 $222.02 $216.36 $217.43 $217.43 99,768
2023-04-13 $220.90 $220.90 $217.06 $218.90 $218.90 91,216
2023-04-12 $222.82 $222.82 $219.07 $221.82 $221.82 108,228
2023-04-11 $220.52 $224.80 $220.40 $220.85 $220.85 131,532
2023-04-10 $214.55 $221.29 $212.63 $219.38 $219.38 207,034
2023-04-06 $219.76 $221.88 $214.89 $215.35 $215.35 162,927
2023-04-05 $218.00 $218.76 $215.74 $218.62 $218.62 144,920
2023-04-04 $231.53 $231.53 $216.61 $218.53 $218.53 187,967
2023-04-03 $232.01 $233.56 $225.05 $230.54 $230.54 217,390
2023-03-31 $231.66 $233.49 $229.09 $232.73 $232.73 232,140
2023-03-30 $230.17 $234.10 $229.03 $229.36 $229.36 176,578
2023-03-29 $227.87 $228.89 $225.30 $228.25 $228.25 97,376
2023-03-28 $221.21 $226.02 $220.72 $225.48 $225.48 100,100
2023-03-27 $222.73 $224.21 $219.45 $222.56 $222.56 89,594
2023-03-24 $216.51 $220.30 $213.94 $219.87 $219.87 148,494
2023-03-23 $216.82 $220.77 $216.36 $219.17 $219.17 155,823
2023-03-22 $219.78 $224.58 $215.82 $215.94 $215.94 200,880
2023-03-21 $216.81 $222.50 $213.67 $220.63 $220.63 273,324
2023-03-20 $214.68 $216.03 $211.51 $212.80 $212.80 349,679
2023-03-17 $217.84 $218.60 $210.36 $212.29 $212.29 427,523
2023-03-16 $212.18 $225.88 $211.18 $218.07 $218.07 314,242
2023-03-15 $217.74 $218.53 $210.80 $215.72 $215.72 187,004
2023-03-14 $221.83 $226.27 $216.75 $222.80 $222.80 235,523
2023-03-13 $216.58 $222.10 $215.07 $215.43 $215.43 126,284
2023-03-10 $228.50 $230.52 $219.07 $222.03 $222.03 215,504
2023-03-09 $238.70 $240.70 $229.40 $229.81 $229.81 86,415
2023-03-08 $237.85 $239.18 $235.71 $238.82 $238.82 67,961
2023-03-07 $245.29 $246.11 $238.11 $238.11 $238.11 87,015
2023-03-06 $247.62 $247.82 $241.63 $244.67 $244.67 86,702
2023-03-03 $245.56 $248.56 $242.10 $246.96 $246.96 115,692
2023-03-02 $234.65 $243.94 $233.64 $243.78 $243.78 185,071
2023-03-01 $228.67 $235.78 $226.44 $235.42 $235.42 159,447
2023-02-28 $233.90 $236.24 $228.84 $229.81 $229.81 234,892
2023-02-27 $236.29 $241.52 $232.40 $233.45 $233.45 110,545
2023-02-24 $235.25 $235.25 $230.01 $234.41 $234.41 122,388
2023-02-23 $236.06 $238.90 $232.77 $236.74 $236.74 106,840
2023-02-22 $234.46 $238.75 $232.87 $235.20 $235.20 135,937
2023-02-21 $233.94 $237.60 $233.26 $233.73 $233.73 169,261
2023-02-17 $236.44 $239.31 $232.84 $237.25 $237.25 159,276
2023-02-16 $235.72 $241.80 $232.42 $235.37 $235.37 162,757
2023-02-15 $238.34 $242.51 $236.50 $239.18 $239.18 123,195
2023-02-14 $237.47 $241.86 $233.57 $239.92 $239.92 174,542
2023-02-13 $239.30 $243.85 $237.51 $239.65 $239.65 318,048
2023-02-10 $221.95 $238.13 $219.55 $236.50 $236.50 508,696
2023-02-09 $239.11 $240.34 $231.43 $232.00 $232.00 167,646
2023-02-08 $236.50 $238.96 $234.51 $236.41 $236.41 131,101
2023-02-07 $245.94 $247.44 $238.00 $240.28 $240.28 184,919
2023-02-06 $245.66 $247.30 $244.49 $245.87 $245.87 185,844
2023-02-03 $246.79 $252.74 $246.13 $247.68 $247.68 135,574
2023-02-02 $249.51 $254.50 $247.08 $249.53 $249.53 142,048
2023-02-01 $242.55 $251.87 $240.52 $247.77 $247.77 193,172
2023-01-31 $238.92 $244.30 $237.18 $243.97 $243.97 187,782
2023-01-30 $244.59 $247.06 $235.03 $237.02 $237.02 207,221
2023-01-27 $242.91 $254.39 $242.91 $247.39 $247.39 222,622
2023-01-26 $236.22 $243.55 $233.55 $243.50 $243.50 161,529
2023-01-25 $233.70 $235.00 $231.00 $233.88 $233.88 189,537
2023-01-24 $235.52 $237.40 $231.54 $235.18 $235.18 119,332
2023-01-23 $233.59 $239.35 $232.19 $235.36 $235.36 160,656
2023-01-20 $228.34 $234.74 $226.55 $233.99 $233.99 174,872
2023-01-19 $231.71 $234.18 $224.55 $226.84 $226.84 141,403
2023-01-18 $233.34 $235.58 $231.45 $234.06 $234.06 167,509
2023-01-17 $225.63 $234.46 $224.91 $231.74 $231.74 168,724
2023-01-13 $224.27 $225.41 $220.48 $223.83 $223.83 93,661
2023-01-12 $221.86 $227.05 $221.04 $225.03 $225.03 125,522
2023-01-11 $213.00 $222.34 $213.00 $221.32 $221.32 158,803
2023-01-10 $215.43 $215.95 $211.36 $212.81 $212.81 135,865
2023-01-09 $215.78 $220.20 $214.27 $216.07 $216.07 181,959
2023-01-06 $210.21 $214.49 $207.16 $212.79 $212.79 112,349
2023-01-05 $208.69 $210.40 $204.67 $206.82 $206.82 177,159
2023-01-04 $211.62 $214.22 $208.21 $208.77 $208.77 108,585
2023-01-03 $210.05 $210.51 $205.30 $209.06 $209.06 182,062
2022-12-30 $210.99 $212.10 $207.83 $209.35 $209.35 98,566
2022-12-29 $208.86 $213.30 $207.77 $213.11 $213.11 132,730
2022-12-28 $208.70 $209.56 $205.36 $206.06 $206.06 103,032
2022-12-27 $205.60 $208.64 $205.60 $207.59 $207.59 73,188
2022-12-23 $207.26 $209.07 $205.07 $207.46 $207.46 58,134
2022-12-22 $210.06 $210.15 $204.25 $207.83 $207.83 112,096
2022-12-21 $207.39 $212.65 $206.70 $211.90 $211.90 126,542
2022-12-20 $203.57 $208.17 $203.57 $206.46 $206.46 195,809
2022-12-19 $204.24 $208.78 $202.95 $207.10 $207.10 150,387
2022-12-16 $205.71 $211.13 $202.13 $206.46 $206.46 247,383
2022-12-15 $216.37 $219.45 $207.72 $208.63 $208.63 186,705
2022-12-14 $225.02 $229.46 $219.02 $220.01 $220.01 156,701
2022-12-13 $225.78 $227.34 $220.00 $223.70 $223.70 115,493
2022-12-12 $218.07 $219.63 $215.87 $218.91 $218.91 137,999
2022-12-09 $221.66 $223.27 $217.82 $218.77 $218.77 90,765
2022-12-08 $223.64 $227.80 $219.70 $220.90 $220.90 79,691
2022-12-07 $220.77 $225.66 $220.77 $223.73 $223.73 106,051
2022-12-06 $226.86 $226.86 $215.66 $219.87 $219.87 132,871
2022-12-05 $229.19 $229.19 $223.86 $225.21 $225.21 97,967
2022-12-02 $233.41 $233.49 $226.31 $229.50 $229.50 134,688
2022-12-01 $237.40 $240.21 $233.52 $235.66 $235.66 118,133
2022-11-30 $232.88 $237.64 $228.59 $236.97 $236.97 105,098
2022-11-29 $235.01 $236.75 $228.36 $232.06 $232.06 128,409
2022-11-28 $244.60 $245.66 $233.86 $234.97 $234.97 126,694
2022-11-25 $247.95 $249.29 $244.87 $245.82 $245.82 44,831
2022-11-23 $250.71 $254.08 $244.55 $245.96 $245.96 86,146
2022-11-22 $251.17 $252.77 $247.35 $250.25 $250.25 115,284
2022-11-21 $242.93 $251.82 $242.93 $249.29 $249.29 106,482
2022-11-18 $239.82 $244.31 $236.73 $243.93 $243.93 203,651
2022-11-17 $234.48 $238.09 $232.63 $236.47 $236.47 133,159
2022-11-16 $240.81 $240.83 $236.33 $237.48 $237.48 145,276
2022-11-15 $247.02 $247.50 $240.21 $241.66 $241.66 192,588
2022-11-14 $234.11 $245.96 $232.74 $244.50 $244.50 229,610
2022-11-11 $241.29 $241.29 $230.51 $232.76 $232.76 174,015
2022-11-10 $247.64 $250.77 $237.94 $243.00 $243.00 172,390
2022-11-09 $245.41 $245.41 $237.63 $238.87 $238.87 97,402
2022-11-08 $245.63 $246.47 $241.97 $244.51 $244.51 182,282
2022-11-07 $246.91 $246.94 $242.90 $243.72 $243.72 140,951
2022-11-04 $250.11 $252.55 $242.87 $245.91 $245.91 82,884
2022-11-03 $237.76 $251.35 $237.76 $248.88 $248.88 83,349
2022-11-02 $250.55 $254.13 $238.87 $239.34 $239.34 166,354
2022-11-01 $253.94 $255.97 $250.19 $251.92 $251.92 98,401
2022-10-31 $251.77 $256.29 $251.77 $253.53 $253.53 106,289
2022-10-28 $247.20 $254.60 $245.38 $253.79 $253.79 93,140
2022-10-27 $243.09 $249.04 $243.09 $245.34 $245.34 103,531
2022-10-26 $245.40 $246.51 $241.22 $241.79 $241.79 84,950
2022-10-25 $237.62 $244.70 $237.62 $243.74 $243.74 114,232
2022-10-24 $236.01 $241.24 $234.73 $239.15 $239.15 102,601
2022-10-21 $227.76 $235.06 $225.24 $235.05 $235.05 129,260
2022-10-20 $229.44 $231.32 $223.78 $225.06 $225.06 166,389
2022-10-19 $223.41 $227.59 $222.60 $227.59 $227.59 110,629
2022-10-18 $223.45 $226.04 $221.17 $225.77 $225.77 127,649
2022-10-17 $214.89 $219.56 $214.89 $219.06 $219.06 128,187
2022-10-14 $220.06 $220.06 $211.42 $211.90 $211.90 95,077
2022-10-13 $209.06 $217.82 $206.46 $216.13 $216.13 105,134
2022-10-12 $216.87 $216.87 $211.40 $212.14 $212.14 99,978
2022-10-11 $214.70 $221.06 $214.36 $217.05 $217.05 90,172
2022-10-10 $214.92 $217.68 $214.03 $216.72 $216.72 67,722
2022-10-07 $218.90 $219.13 $211.90 $214.80 $214.80 89,917
2022-10-06 $221.98 $224.17 $219.65 $220.62 $220.62 97,561
2022-10-05 $217.28 $223.95 $217.25 $221.76 $221.76 115,419
2022-10-04 $216.70 $220.76 $216.67 $220.76 $220.76 156,447
2022-10-03 $211.74 $215.88 $211.24 $214.00 $214.00 170,162
2022-09-30 $210.06 $214.08 $207.81 $207.81 $207.81 180,240
2022-09-29 $212.58 $212.58 $207.40 $210.74 $210.74 154,122
2022-09-28 $212.44 $216.89 $211.30 $214.58 $214.22 137,142
2022-09-27 $204.27 $214.42 $204.27 $210.57 $210.22 225,706
2022-09-26 $209.25 $217.76 $208.20 $208.32 $207.97 210,439
2022-09-23 $217.73 $218.01 $211.53 $212.38 $212.38 211,976
2022-09-22 $225.10 $229.24 $220.28 $220.61 $220.61 218,322
2022-09-21 $233.89 $237.18 $225.39 $225.68 $225.68 222,943
2022-09-20 $237.64 $237.64 $230.57 $233.07 $233.07 216,099
2022-09-19 $231.76 $237.17 $228.46 $235.72 $235.72 152,395
2022-09-16 $233.17 $236.22 $225.77 $231.96 $231.96 450,139
2022-09-15 $230.36 $238.36 $229.85 $238.18 $238.18 281,054
2022-09-14 $237.60 $239.72 $227.14 $229.01 $229.01 238,647
2022-09-13 $247.49 $249.27 $241.27 $242.66 $242.66 136,926
2022-09-12 $257.70 $260.00 $250.58 $251.53 $251.53 223,139
2022-09-09 $253.01 $257.51 $252.84 $256.23 $256.23 113,400
2022-09-08 $245.87 $252.33 $244.91 $252.23 $252.23 107,165
2022-09-07 $239.70 $247.97 $239.70 $247.64 $247.64 102,526
2022-09-06 $235.88 $241.41 $235.88 $241.22 $241.22 116,293
2022-09-02 $239.97 $243.36 $234.65 $236.47 $236.47 88,585
2022-09-01 $239.99 $240.18 $235.22 $239.66 $239.66 105,832
2022-08-31 $242.99 $245.01 $237.86 $240.68 $240.68 111,204
2022-08-30 $245.68 $247.95 $241.63 $243.03 $243.03 154,327
2022-08-29 $242.70 $247.85 $241.95 $246.58 $246.58 95,736
2022-08-26 $255.17 $255.17 $243.37 $244.96 $244.96 95,716
2022-08-25 $249.70 $253.09 $249.33 $253.09 $253.09 164,788
2022-08-24 $247.12 $251.49 $246.65 $249.70 $249.70 117,790
2022-08-23 $247.94 $251.71 $247.48 $247.78 $247.78 83,464
2022-08-22 $248.32 $252.03 $246.55 $247.31 $247.31 117,933
2022-08-19 $257.10 $257.93 $251.31 $251.52 $251.52 164,439
2022-08-18 $260.02 $261.00 $257.69 $259.05 $259.05 95,759
2022-08-17 $257.28 $262.18 $256.23 $258.66 $258.66 131,503
2022-08-16 $259.50 $261.13 $259.05 $260.25 $260.25 133,684
2022-08-15 $263.50 $263.71 $258.45 $259.50 $259.50 150,988
2022-08-12 $256.99 $264.94 $255.40 $264.87 $264.87 140,419
2022-08-11 $254.52 $257.43 $253.63 $256.78 $256.78 134,239
2022-08-10 $249.03 $254.99 $247.31 $252.84 $252.84 272,628
2022-08-09 $241.00 $244.41 $240.25 $243.79 $243.79 182,578
2022-08-08 $240.55 $246.32 $240.55 $243.48 $243.48 178,025
2022-08-05 $231.24 $241.74 $227.95 $241.74 $241.74 126,411
2022-08-04 $238.88 $246.99 $214.40 $231.91 $231.91 362,662
2022-08-03 $244.74 $250.21 $242.08 $248.59 $248.59 295,210
2022-08-02 $240.15 $245.49 $238.58 $242.62 $242.62 182,847
2022-08-01 $234.41 $241.25 $234.41 $240.51 $240.51 196,855
2022-07-29 $230.88 $239.09 $228.38 $236.00 $236.00 130,120
2022-07-28 $221.70 $230.79 $221.70 $230.42 $230.42 171,569
2022-07-27 $215.50 $220.97 $213.12 $220.46 $220.46 225,527
2022-07-26 $215.20 $216.53 $213.76 $214.71 $214.71 112,427
2022-07-25 $215.01 $217.76 $209.96 $215.53 $215.53 112,072
2022-07-22 $218.36 $219.55 $213.77 $215.98 $215.98 87,438
2022-07-21 $218.96 $219.16 $215.59 $217.25 $217.25 108,035
2022-07-20 $212.87 $218.09 $212.87 $217.49 $217.49 101,964
2022-07-19 $208.51 $214.98 $208.51 $213.31 $213.31 108,636
2022-07-18 $212.87 $214.84 $207.69 $207.96 $207.96 105,497
2022-07-15 $207.55 $211.95 $204.71 $211.59 $211.59 214,372
2022-07-14 $197.92 $204.64 $197.92 $204.47 $204.47 164,653
2022-07-13 $195.26 $201.38 $195.06 $201.05 $201.05 190,373
2022-07-12 $197.13 $202.79 $196.87 $198.60 $198.60 215,823
2022-07-11 $196.42 $198.55 $195.40 $197.20 $197.20 127,365
2022-07-08 $196.13 $199.18 $195.14 $197.89 $197.89 130,886
2022-07-07 $191.55 $198.13 $191.55 $197.73 $197.73 154,744
2022-07-06 $186.48 $190.18 $184.68 $190.05 $190.05 140,308
2022-07-05 $182.70 $186.45 $179.21 $186.45 $186.45 77,783
2022-07-01 $184.95 $188.14 $182.65 $185.54 $185.54 112,407
2022-06-30 $179.92 $184.95 $178.50 $184.95 $184.95 170,850
2022-06-29 $183.26 $183.38 $178.13 $182.73 $182.73 128,439
2022-06-28 $188.92 $191.00 $183.40 $183.91 $183.91 244,410
2022-06-27 $183.49 $187.80 $181.80 $187.35 $187.35 144,584
2022-06-24 $177.81 $182.72 $173.55 $182.19 $182.19 197,588
2022-06-23 $172.48 $176.71 $169.00 $175.46 $175.46 248,126
2022-06-22 $175.46 $179.55 $175.46 $177.04 $177.04 119,444
2022-06-21 $180.10 $182.61 $177.22 $178.29 $178.29 120,988
2022-06-17 $178.18 $182.29 $177.24 $178.41 $178.41 202,122
2022-06-16 $178.97 $178.97 $173.12 $176.41 $176.41 167,118
2022-06-15 $184.73 $186.79 $179.79 $182.69 $182.69 163,429
2022-06-14 $182.26 $188.00 $181.75 $183.71 $183.71 186,932
2022-06-13 $183.22 $186.40 $180.01 $182.72 $182.72 202,501
2022-06-10 $188.57 $189.69 $185.97 $188.00 $188.00 129,802
2022-06-09 $189.81 $193.03 $188.53 $192.36 $192.36 122,024
2022-06-08 $195.47 $195.87 $190.81 $191.77 $191.77 143,042
2022-06-07 $196.50 $200.13 $196.14 $196.90 $196.90 286,338
2022-06-06 $201.08 $202.73 $198.36 $199.09 $199.09 171,296
2022-06-03 $196.80 $199.73 $193.20 $199.10 $199.10 147,351
2022-06-02 $192.00 $197.34 $191.65 $197.19 $197.19 158,640
2022-06-01 $187.16 $193.64 $184.42 $192.54 $192.54 214,538
2022-05-31 $183.16 $188.42 $181.64 $186.39 $186.39 361,068
2022-05-27 $171.64 $185.82 $169.86 $185.82 $185.82 195,644
2022-05-26 $167.82 $172.40 $164.57 $169.25 $169.25 193,073
2022-05-25 $159.56 $162.32 $158.25 $158.97 $158.97 115,047
2022-05-24 $161.65 $161.65 $155.96 $160.41 $160.41 74,643
2022-05-23 $159.20 $162.80 $158.98 $162.05 $162.05 101,737
2022-05-20 $158.81 $159.90 $152.90 $157.36 $157.36 118,299
2022-05-19 $156.10 $160.21 $154.22 $157.62 $157.62 138,095
2022-05-18 $160.96 $163.27 $155.83 $157.41 $157.41 137,429
2022-05-17 $162.55 $164.36 $160.78 $163.21 $163.21 181,768
2022-05-16 $157.74 $160.84 $156.33 $159.60 $159.60 117,496
2022-05-13 $161.80 $162.81 $157.81 $159.65 $159.65 115,237
2022-05-12 $154.80 $159.76 $153.19 $159.55 $159.55 151,117
2022-05-11 $160.85 $164.22 $155.21 $155.74 $155.74 97,858
2022-05-10 $164.37 $165.38 $157.52 $161.66 $161.66 112,228
2022-05-09 $164.84 $167.93 $161.11 $162.59 $162.59 110,727
2022-05-06 $170.27 $171.41 $164.82 $167.19 $167.19 151,684
2022-05-05 $176.68 $178.15 $168.11 $170.58 $170.58 95,180
2022-05-04 $171.65 $178.75 $170.27 $178.23 $178.23 103,825
2022-05-03 $168.71 $173.00 $167.24 $171.87 $171.87 92,600
2022-05-02 $168.79 $171.61 $163.81 $169.65 $169.65 114,087
2022-04-29 $173.01 $174.41 $167.52 $168.35 $168.35 109,490
2022-04-28 $172.42 $174.78 $168.67 $173.68 $173.68 101,148
2022-04-27 $168.62 $171.03 $167.40 $170.04 $170.04 168,092
2022-04-26 $176.47 $177.21 $168.82 $169.24 $169.24 142,094
2022-04-25 $179.00 $179.00 $174.77 $178.83 $178.83 153,033
2022-04-22 $184.24 $184.94 $179.39 $180.23 $180.23 123,840
2022-04-21 $190.20 $190.20 $184.22 $185.24 $185.24 122,507
2022-04-20 $187.42 $189.68 $187.33 $187.76 $187.76 48,675
2022-04-19 $178.14 $186.58 $178.14 $185.72 $185.72 149,530
2022-04-18 $180.34 $181.75 $177.63 $178.58 $178.58 119,364
2022-04-14 $183.94 $185.29 $179.76 $180.66 $180.66 149,298
2022-04-13 $179.75 $183.37 $179.21 $183.37 $183.37 106,893
2022-04-12 $181.99 $184.89 $178.48 $179.69 $179.69 132,799
2022-04-11 $178.16 $180.72 $176.54 $179.69 $179.69 147,768
2022-04-08 $180.06 $183.24 $177.51 $178.10 $178.10 202,161
2022-04-07 $181.22 $182.89 $179.22 $180.91 $180.91 314,669
2022-04-06 $184.59 $184.59 $178.30 $180.88 $180.88 227,564
2022-04-05 $193.96 $194.25 $186.37 $187.09 $187.09 147,250
2022-04-04 $196.88 $200.58 $193.42 $194.69 $194.69 133,261
2022-04-01 $194.43 $196.25 $191.63 $195.55 $195.55 119,571
2022-03-31 $193.60 $196.61 $193.26 $193.88 $193.88 93,628
2022-03-30 $198.93 $200.14 $194.03 $194.51 $194.51 141,997
2022-03-29 $194.71 $201.07 $194.71 $199.40 $199.40 128,479
2022-03-28 $194.32 $195.39 $188.14 $193.24 $193.24 119,580
2022-03-25 $196.83 $198.74 $193.96 $194.88 $194.88 81,687
2022-03-24 $198.54 $199.60 $195.31 $196.68 $196.68 84,635
2022-03-23 $200.35 $202.02 $197.75 $198.33 $198.33 85,971
2022-03-22 $200.48 $202.49 $198.95 $201.83 $201.83 96,213
2022-03-21 $200.83 $203.03 $196.64 $199.31 $199.31 110,694
2022-03-18 $199.03 $202.92 $196.97 $202.30 $202.30 284,586
2022-03-17 $192.60 $198.95 $192.58 $198.92 $198.92 84,102
2022-03-16 $192.28 $194.79 $188.37 $194.45 $194.45 131,702
2022-03-15 $187.76 $190.34 $185.98 $190.10 $190.10 130,664
2022-03-14 $193.46 $194.50 $185.19 $186.93 $186.93 132,512
2022-03-11 $196.95 $198.97 $191.82 $192.55 $192.55 81,483
2022-03-10 $188.09 $192.07 $187.58 $191.46 $191.46 83,664
2022-03-09 $191.38 $194.50 $191.23 $191.59 $191.59 112,454
2022-03-08 $189.50 $194.46 $186.88 $188.15 $188.15 188,504
2022-03-07 $195.22 $199.16 $188.80 $189.29 $189.29 160,446
2022-03-04 $196.25 $198.76 $193.23 $196.14 $196.14 102,846
2022-03-03 $197.36 $199.14 $194.94 $198.21 $198.21 202,984
2022-03-02 $189.73 $197.29 $185.12 $196.00 $196.00 115,070
2022-03-01 $193.30 $193.45 $185.66 $188.22 $188.22 146,981
2022-02-28 $188.77 $196.26 $185.69 $193.85 $193.85 170,329
2022-02-25 $185.02 $191.15 $183.80 $189.74 $189.74 142,020
2022-02-24 $172.65 $185.42 $172.50 $185.36 $185.36 172,605
2022-02-23 $182.53 $182.53 $175.75 $175.98 $175.98 180,587
2022-02-22 $181.77 $183.45 $178.31 $180.50 $180.50 161,981
2022-02-18 $180.90 $184.44 $180.51 $181.77 $181.77 151,930
2022-02-17 $187.27 $187.27 $181.94 $182.07 $182.07 182,666
2022-02-16 $182.35 $188.52 $180.35 $187.12 $187.12 151,810
2022-02-15 $183.28 $185.84 $170.23 $183.13 $183.13 190,756
2022-02-14 $178.19 $181.28 $173.83 $180.94 $180.94 298,011
2022-02-11 $180.99 $182.00 $174.72 $177.23 $177.23 211,084
2022-02-10 $173.54 $187.53 $173.54 $182.50 $182.50 226,428
2022-02-09 $180.48 $183.20 $177.31 $178.91 $178.91 122,948
2022-02-08 $175.30 $179.80 $174.29 $177.71 $177.71 113,474
2022-02-07 $175.00 $177.49 $173.76 $174.65 $174.65 171,714
2022-02-04 $171.03 $176.71 $167.62 $175.41 $175.41 224,962
2022-02-03 $174.40 $177.50 $170.71 $172.61 $172.61 128,922
2022-02-02 $179.62 $181.90 $174.36 $175.86 $175.86 153,272
2022-02-01 $179.99 $182.86 $175.67 $179.90 $179.90 88,790
2022-01-31 $172.41 $180.87 $165.99 $180.47 $180.47 290,556
2022-01-28 $179.74 $179.74 $167.31 $172.41 $172.41 285,840
2022-01-27 $182.37 $185.54 $178.06 $178.98 $178.98 206,871
2022-01-26 $187.22 $189.91 $178.65 $180.12 $180.12 220,174
2022-01-25 $186.75 $190.89 $180.63 $184.66 $184.66 213,562
2022-01-24 $187.91 $190.61 $183.61 $189.93 $189.93 225,130
2022-01-21 $191.39 $195.81 $190.24 $190.40 $190.40 179,615
2022-01-20 $198.24 $201.44 $191.82 $192.82 $192.82 97,641
2022-01-19 $201.27 $203.50 $196.63 $196.76 $196.76 90,042
2022-01-18 $202.22 $203.81 $199.70 $200.77 $200.77 131,393
2022-01-14 $201.64 $204.98 $198.64 $204.63 $204.63 90,350
2022-01-13 $203.37 $205.53 $200.63 $202.33 $202.33 99,608
2022-01-12 $204.03 $205.00 $200.00 $202.00 $202.00 78,506
2022-01-11 $202.28 $202.90 $196.56 $202.57 $202.57 100,261
2022-01-10 $205.38 $205.38 $200.10 $201.50 $201.50 103,487
2022-01-07 $211.45 $213.01 $205.75 $205.75 $205.75 61,119
2022-01-06 $208.98 $214.80 $203.00 $211.98 $211.98 167,539
2022-01-05 $207.58 $213.66 $207.58 $209.36 $209.36 288,101
2022-01-04 $205.52 $210.08 $203.24 $208.83 $208.83 119,844
2022-01-03 $203.70 $205.57 $200.76 $204.90 $204.90 198,197
2021-12-31 $201.78 $203.27 $200.42 $201.97 $201.97 62,768
2021-12-30 $203.48 $217.71 $201.55 $201.96 $201.96 59,301
2021-12-29 $206.85 $206.85 $202.09 $203.69 $203.69 236,508
2021-12-28 $203.62 $207.79 $203.58 $206.01 $206.01 76,734
2021-12-27 $205.86 $207.53 $202.92 $204.28 $204.28 109,863
2021-12-23 $203.68 $206.16 $201.30 $205.02 $205.02 137,532
2021-12-22 $201.88 $203.84 $197.24 $202.77 $202.77 79,165
2021-12-21 $196.98 $202.24 $196.63 $202.17 $202.17 112,494
2021-12-20 $195.29 $196.27 $188.51 $193.71 $193.71 190,005
2021-12-17 $200.26 $203.71 $196.74 $200.31 $200.31 233,304
2021-12-16 $204.76 $206.07 $197.63 $198.93 $198.93 140,893
2021-12-15 $199.55 $204.69 $196.90 $202.75 $202.75 126,965
2021-12-14 $203.20 $209.48 $199.06 $199.95 $199.95 104,548
2021-12-13 $205.70 $207.49 $201.32 $204.22 $204.22 122,160
2021-12-10 $205.39 $207.81 $203.40 $205.67 $205.67 113,273
2021-12-09 $206.48 $208.16 $204.26 $204.48 $204.48 109,024
2021-12-08 $206.09 $208.95 $205.76 $208.55 $208.55 79,141
2021-12-07 $208.69 $215.79 $205.25 $206.07 $206.07 140,496
2021-12-06 $204.19 $207.10 $200.14 $205.68 $205.68 99,315
2021-12-03 $202.00 $206.18 $199.13 $201.66 $201.66 157,510
2021-12-02 $192.36 $199.78 $192.36 $198.92 $198.92 243,010
2021-12-01 $201.83 $202.27 $190.39 $190.82 $190.82 166,679
2021-11-30 $198.86 $201.25 $195.18 $197.69 $197.69 156,024
2021-11-29 $204.59 $208.17 $199.86 $200.59 $200.59 100,638
2021-11-26 $201.27 $205.85 $195.34 $200.56 $200.56 124,715
2021-11-24 $206.44 $210.65 $205.31 $208.32 $208.32 89,918
2021-11-23 $206.75 $208.73 $202.92 $207.20 $207.20 160,856
2021-11-22 $211.71 $212.90 $204.96 $205.50 $205.50 136,701
2021-11-19 $218.65 $218.65 $209.75 $209.78 $209.78 142,931
2021-11-18 $218.40 $220.50 $213.66 $219.21 $219.21 178,461
2021-11-17 $217.93 $221.65 $213.21 $217.43 $217.43 191,236
2021-11-16 $228.41 $231.58 $218.40 $219.06 $219.06 236,635
2021-11-15 $231.30 $231.30 $223.90 $229.64 $229.64 118,391
2021-11-12 $233.31 $235.42 $227.46 $231.14 $231.14 121,358
2021-11-11 $236.56 $239.63 $234.35 $234.38 $234.38 186,204
2021-11-10 $239.18 $241.44 $235.81 $236.10 $236.10 77,284
2021-11-09 $242.14 $242.14 $238.01 $240.09 $240.09 59,279
2021-11-08 $240.37 $242.74 $235.64 $241.35 $241.35 82,526
2021-11-05 $233.12 $239.33 $227.59 $237.50 $237.50 122,893
2021-11-04 $228.74 $232.16 $227.60 $229.96 $229.96 109,661
2021-11-03 $225.39 $228.22 $222.33 $227.78 $227.78 291,910
2021-11-02 $232.90 $232.98 $224.79 $226.45 $226.45 154,750
2021-11-01 $233.93 $234.74 $231.44 $233.15 $233.15 188,603
2021-10-29 $229.12 $234.23 $228.82 $233.93 $233.93 174,124
2021-10-28 $223.48 $228.89 $221.73 $228.51 $228.51 68,782
2021-10-27 $220.94 $224.52 $218.18 $221.97 $221.97 159,718
2021-10-26 $221.21 $225.05 $219.05 $222.59 $222.59 149,560
2021-10-25 $223.85 $224.70 $220.00 $220.41 $220.41 165,851
2021-10-22 $229.58 $231.23 $223.85 $224.40 $224.40 190,357
2021-10-21 $240.73 $240.73 $226.70 $229.49 $229.49 219,450
2021-10-20 $226.00 $228.93 $224.55 $228.54 $228.54 80,021
2021-10-19 $227.80 $229.25 $224.80 $226.51 $226.51 68,589
2021-10-18 $220.38 $226.36 $218.53 $226.01 $226.01 94,474
2021-10-15 $221.22 $224.87 $220.22 $221.65 $221.65 98,678
2021-10-14 $216.64 $221.09 $214.66 $220.40 $220.40 150,543
2021-10-13 $215.95 $218.92 $211.00 $214.50 $214.50 102,907
2021-10-12 $215.53 $219.16 $214.36 $216.39 $216.39 108,894
2021-10-11 $217.55 $221.26 $213.97 $215.48 $215.48 92,970
2021-10-08 $219.38 $222.60 $216.35 $217.00 $217.00 101,516
2021-10-07 $216.43 $223.91 $213.67 $219.74 $219.74 303,446
2021-10-06 $213.58 $217.01 $208.97 $214.22 $214.22 227,942
2021-10-05 $216.90 $218.36 $213.39 $215.39 $215.39 172,441
2021-10-04 $214.89 $221.95 $213.94 $216.35 $216.35 152,517
2021-10-01 $213.01 $216.82 $212.25 $214.36 $214.36 270,632
2021-09-30 $216.30 $220.39 $212.10 $212.20 $212.20 204,893
2021-09-29 $213.67 $215.36 $209.58 $214.90 $214.90 199,889
2021-09-28 $221.72 $221.72 $210.76 $213.61 $213.61 425,005
2021-09-27 $211.84 $221.40 $211.37 $220.47 $220.47 247,119
2021-09-24 $216.51 $216.51 $206.00 $211.21 $211.21 707,792
2021-09-23 $205.15 $226.53 $204.42 $216.72 $216.72 1,558,505
2021-09-22 $195.99 $203.94 $193.30 $199.57 $199.57 2,864,029
2021-09-21 $197.61 $200.94 $179.60 $189.30 $189.30 1,935,740
2021-09-20 $209.27 $215.97 $207.88 $215.55 $215.55 64,422
2021-09-17 $213.26 $217.99 $208.16 $214.60 $214.60 236,338
2021-09-16 $218.56 $219.04 $211.99 $212.24 $212.24 80,507
2021-09-15 $214.79 $218.94 $214.79 $218.57 $218.57 85,076
2021-09-14 $220.76 $221.58 $214.95 $215.36 $215.36 55,853
2021-09-13 $218.55 $222.08 $217.10 $218.85 $218.85 61,959
2021-09-10 $221.73 $222.43 $215.09 $215.79 $215.79 70,632
2021-09-09 $224.28 $226.79 $220.52 $220.57 $220.57 69,685
2021-09-08 $224.76 $226.95 $222.76 $224.68 $224.68 78,713
2021-09-07 $230.00 $233.79 $226.52 $226.52 $226.52 63,441
2021-09-03 $231.82 $232.60 $227.21 $229.64 $229.64 52,583
2021-09-02 $230.37 $233.49 $228.73 $232.72 $232.72 51,467
2021-09-01 $232.13 $232.72 $226.88 $229.49 $229.49 73,628
2021-08-31 $233.26 $236.90 $230.88 $231.52 $231.52 76,066
2021-08-30 $232.23 $234.38 $229.64 $232.52 $232.52 69,778
2021-08-27 $223.55 $231.53 $223.55 $230.80 $230.80 58,274
2021-08-26 $226.25 $226.34 $222.61 $222.69 $222.69 41,154
2021-08-25 $226.83 $228.02 $223.29 $226.43 $226.43 62,607
2021-08-24 $226.76 $228.36 $226.42 $227.19 $227.19 50,693
2021-08-23 $226.08 $228.73 $223.16 $226.65 $226.65 75,391
2021-08-20 $221.30 $225.77 $212.40 $225.45 $225.45 84,450
2021-08-19 $218.97 $222.10 $213.84 $221.55 $221.55 59,748
2021-08-18 $222.50 $225.90 $220.09 $220.59 $220.59 48,395
2021-08-17 $222.42 $223.02 $219.01 $222.98 $222.98 72,386
2021-08-16 $227.00 $228.23 $224.19 $224.19 $224.19 37,121
2021-08-13 $226.19 $227.75 $223.34 $227.05 $227.05 35,821
2021-08-12 $230.20 $231.95 $225.93 $226.61 $226.61 52,249
2021-08-11 $226.02 $230.70 $221.79 $230.19 $230.19 51,079
2021-08-10 $223.41 $231.07 $220.33 $225.33 $225.33 76,326
2021-08-09 $230.61 $230.61 $223.07 $223.41 $223.41 70,812
2021-08-06 $231.00 $234.43 $226.47 $231.61 $231.61 67,716
2021-08-05 $235.81 $236.22 $224.75 $228.44 $228.44 67,398
2021-08-04 $228.35 $231.22 $225.45 $230.17 $230.17 71,091
2021-08-03 $228.79 $233.55 $224.45 $230.05 $230.05 91,885
2021-08-02 $237.14 $241.84 $228.14 $228.70 $228.70 59,469
2021-07-30 $233.85 $236.01 $232.38 $235.00 $235.00 99,195
2021-07-29 $233.03 $236.15 $232.71 $234.55 $234.55 62,769
2021-07-28 $231.26 $232.68 $224.06 $231.87 $231.87 123,080
2021-07-27 $238.42 $240.00 $227.11 $231.49 $231.49 293,506
2021-07-26 $229.22 $250.52 $229.10 $240.00 $240.00 642,680
2021-07-23 $203.96 $206.51 $202.58 $206.51 $206.51 67,449
2021-07-22 $203.50 $203.50 $198.77 $202.50 $202.50 49,993
2021-07-21 $203.00 $205.85 $200.88 $203.37 $203.37 73,000
2021-07-20 $193.37 $203.67 $192.09 $202.11 $202.11 164,047
2021-07-19 $192.65 $194.81 $189.14 $193.00 $193.00 90,255
2021-07-16 $198.86 $199.50 $194.44 $195.23 $195.23 72,248
2021-07-15 $194.91 $197.82 $194.00 $197.15 $197.15 48,879
2021-07-14 $195.40 $196.73 $192.67 $195.50 $195.50 88,938
2021-07-13 $197.70 $197.70 $194.41 $194.70 $194.70 47,742
2021-07-12 $196.99 $199.69 $195.06 $199.51 $199.51 67,162
2021-07-09 $195.94 $198.76 $195.94 $198.24 $198.24 33,504
2021-07-08 $193.01 $196.36 $191.17 $193.74 $193.74 41,629
2021-07-07 $195.80 $198.48 $195.01 $196.74 $196.74 44,544
2021-07-06 $201.60 $201.60 $194.23 $196.59 $196.59 38,211
2021-07-02 $202.05 $202.77 $200.07 $200.87 $200.87 37,930
2021-07-01 $201.02 $203.20 $199.86 $201.77 $201.77 45,335
2021-06-30 $195.73 $200.01 $195.45 $199.42 $199.42 54,470
2021-06-29 $197.59 $199.40 $196.16 $196.90 $196.90 61,584
2021-06-28 $203.43 $203.43 $195.53 $196.72 $196.72 57,032
2021-06-25 $205.10 $207.86 $200.43 $202.18 $202.18 910,857
2021-06-24 $199.32 $204.49 $197.17 $204.23 $204.23 70,288
2021-06-23 $197.82 $200.15 $197.34 $198.50 $198.50 75,108
2021-06-22 $196.80 $198.64 $195.07 $196.70 $196.70 76,083
2021-06-21 $193.40 $197.11 $185.73 $196.55 $196.55 87,834
2021-06-18 $194.70 $195.00 $190.00 $190.68 $190.68 136,461
2021-06-17 $203.30 $203.49 $195.64 $197.40 $197.40 101,649
2021-06-16 $202.61 $204.16 $201.05 $203.23 $203.23 111,306
2021-06-15 $201.44 $203.66 $199.59 $202.98 $202.98 95,368
2021-06-14 $200.41 $204.30 $199.62 $200.73 $200.73 128,835
2021-06-11 $200.06 $200.41 $197.79 $199.64 $199.64 69,139
2021-06-10 $201.34 $202.37 $197.53 $198.73 $198.73 79,896
2021-06-09 $203.60 $203.61 $199.80 $200.30 $200.30 97,148
2021-06-08 $199.87 $204.08 $198.40 $203.06 $203.06 68,934
2021-06-07 $199.72 $201.49 $198.45 $199.85 $199.85 86,352
2021-06-04 $198.39 $201.10 $197.07 $199.80 $199.80 55,189
2021-06-03 $196.39 $199.97 $194.08 $199.16 $199.16 62,269
2021-06-02 $199.05 $199.05 $194.41 $197.08 $197.08 169,554
2021-06-01 $197.09 $200.96 $194.68 $198.24 $198.24 76,799
2021-05-28 $195.50 $197.12 $192.45 $195.79 $195.79 77,506
2021-05-27 $193.78 $195.36 $189.28 $194.16 $194.16 54,100
2021-05-26 $188.81 $192.67 $185.19 $191.89 $191.89 63,762
2021-05-25 $188.50 $190.95 $185.00 $188.91 $188.91 110,143
2021-05-24 $187.41 $188.69 $186.64 $188.12 $188.12 69,490
2021-05-21 $190.33 $192.52 $185.41 $187.31 $187.31 57,387
2021-05-20 $188.53 $190.70 $186.82 $188.61 $188.61 71,693
2021-05-19 $189.60 $204.00 $185.77 $189.61 $189.61 73,811
2021-05-18 $196.22 $197.55 $192.20 $192.46 $192.46 130,430
2021-05-17 $195.57 $196.38 $191.67 $195.63 $195.63 39,807
2021-05-14 $196.78 $197.50 $194.40 $196.87 $196.87 61,391
2021-05-13 $189.24 $196.83 $189.24 $196.01 $196.01 89,637
2021-05-12 $191.21 $194.61 $188.85 $189.08 $189.08 95,605
2021-05-11 $193.24 $195.90 $192.38 $192.90 $192.90 99,215
2021-05-10 $205.50 $206.49 $196.66 $197.56 $197.56 60,445
2021-05-07 $202.41 $205.86 $202.17 $205.04 $205.04 36,493
2021-05-06 $203.46 $208.11 $200.52 $203.03 $203.03 47,305
2021-05-05 $203.44 $204.87 $201.17 $202.71 $202.71 42,484
2021-05-04 $199.48 $203.33 $199.10 $202.08 $202.08 85,469
2021-05-03 $201.40 $203.00 $198.75 $201.68 $201.68 68,817
2021-04-30 $200.29 $203.22 $198.29 $199.43 $199.43 69,467
2021-04-29 $202.90 $205.07 $196.19 $202.44 $202.44 41,686
2021-04-28 $202.44 $204.54 $200.94 $201.52 $201.52 34,062
2021-04-27 $204.32 $204.32 $197.41 $202.61 $202.61 50,073
2021-04-26 $202.50 $204.47 $201.88 $204.00 $204.00 53,790
2021-04-23 $197.20 $202.69 $195.66 $201.38 $201.38 60,406
2021-04-22 $198.44 $200.11 $195.47 $195.93 $195.93 63,768
2021-04-21 $191.67 $198.65 $191.67 $197.45 $197.45 48,258
2021-04-20 $197.41 $197.41 $190.27 $192.44 $192.44 82,448
2021-04-19 $202.49 $204.11 $194.93 $196.11 $196.11 56,626
2021-04-16 $197.13 $203.26 $193.29 $202.47 $202.47 173,468
2021-04-15 $197.00 $198.56 $193.06 $195.73 $195.73 38,660
2021-04-14 $193.34 $198.01 $193.34 $195.16 $195.16 33,757
2021-04-13 $196.23 $196.23 $192.40 $193.69 $193.69 67,061
2021-04-12 $197.42 $198.42 $194.59 $196.65 $196.65 53,495
2021-04-09 $195.81 $198.15 $194.36 $198.03 $198.03 36,906
2021-04-08 $196.40 $196.45 $193.33 $195.61 $195.61 43,594
2021-04-07 $198.92 $200.17 $194.78 $195.39 $195.39 108,401
2021-04-06 $200.35 $202.21 $196.94 $198.34 $198.34 60,238
2021-04-05 $200.03 $202.68 $195.98 $200.26 $200.26 61,907
2021-04-01 $197.99 $198.21 $194.60 $198.14 $198.14 92,247
2021-03-31 $192.72 $198.18 $191.51 $196.77 $196.77 194,086
2021-03-30 $188.91 $193.54 $188.65 $192.34 $192.34 76,674
2021-03-29 $193.91 $202.98 $188.52 $189.26 $189.26 92,177
2021-03-26 $190.35 $194.44 $188.70 $193.93 $193.93 80,161
2021-03-25 $183.39 $190.28 $178.10 $189.06 $189.06 76,523
2021-03-24 $187.24 $204.26 $184.65 $184.95 $184.95 75,387
2021-03-23 $189.39 $190.70 $184.95 $185.35 $185.35 110,937
2021-03-22 $196.10 $196.10 $189.21 $191.19 $191.19 95,724
2021-03-19 $198.88 $198.88 $194.19 $195.77 $195.77 229,881
2021-03-18 $204.06 $206.64 $197.89 $199.73 $199.73 140,711
2021-03-17 $199.10 $203.92 $197.49 $203.36 $203.36 144,413
2021-03-16 $202.49 $203.87 $197.78 $200.01 $200.01 110,014
2021-03-15 $200.24 $204.49 $199.48 $203.62 $203.62 93,089
2021-03-12 $194.12 $201.23 $194.12 $201.00 $201.00 122,381
2021-03-11 $189.91 $196.56 $184.50 $194.54 $194.54 243,062
2021-03-10 $187.89 $191.85 $187.39 $189.01 $189.01 200,551
2021-03-09 $189.57 $192.53 $188.16 $188.52 $188.52 109,384
2021-03-08 $196.54 $196.54 $183.57 $189.63 $189.63 188,500
2021-03-05 $194.22 $195.71 $187.94 $194.83 $194.83 167,128
2021-03-04 $201.58 $202.34 $191.30 $192.69 $192.69 153,611
2021-03-03 $198.94 $203.96 $198.66 $200.63 $200.63 55,419
2021-03-02 $203.39 $204.82 $197.35 $197.38 $197.38 78,751
2021-03-01 $203.55 $204.82 $200.73 $202.69 $202.69 85,183
2021-02-26 $201.11 $204.04 $192.71 $199.06 $199.06 167,557
2021-02-25 $199.05 $201.87 $197.33 $199.66 $199.66 128,501
2021-02-24 $195.33 $202.72 $194.69 $199.97 $199.97 143,796
2021-02-23 $193.89 $197.12 $188.39 $194.80 $194.80 111,420
2021-02-22 $188.50 $196.28 $188.50 $195.44 $195.44 98,462
2021-02-19 $185.18 $190.79 $185.18 $190.08 $190.08 104,079
2021-02-18 $183.45 $186.23 $182.33 $184.20 $184.20 115,646
2021-02-17 $184.14 $186.13 $183.03 $184.00 $184.00 59,205
2021-02-16 $186.89 $188.46 $178.82 $185.97 $185.97 51,172
2021-02-12 $182.92 $186.63 $182.92 $185.74 $185.74 50,198
2021-02-11 $186.78 $187.18 $180.17 $183.81 $183.81 129,117
2021-02-10 $184.81 $187.32 $182.97 $184.96 $184.96 82,767
2021-02-09 $178.93 $185.34 $172.87 $184.84 $184.84 76,067
2021-02-08 $181.25 $183.70 $179.04 $181.58 $181.58 106,076
2021-02-05 $182.54 $182.77 $178.95 $179.84 $179.84 90,434
2021-02-04 $178.99 $182.15 $178.99 $179.98 $179.98 98,742
2021-02-03 $179.05 $181.13 $176.26 $179.57 $179.57 76,945
2021-02-02 $177.70 $181.84 $173.92 $180.63 $180.63 123,354
2021-02-01 $169.63 $177.06 $163.32 $174.71 $174.71 155,188
2021-01-29 $171.83 $173.30 $160.51 $167.33 $167.33 305,804
2021-01-28 $172.39 $176.16 $170.15 $174.75 $174.75 216,578
2021-01-27 $173.28 $173.51 $167.17 $169.63 $169.63 147,475
2021-01-26 $182.79 $182.79 $176.79 $177.07 $177.07 103,596
2021-01-25 $183.26 $183.48 $178.87 $181.39 $181.39 134,133
2021-01-22 $182.22 $185.34 $181.51 $184.78 $184.78 107,294
2021-01-21 $185.26 $186.72 $183.03 $184.67 $184.67 57,147
2021-01-20 $186.88 $188.16 $185.16 $185.43 $185.43 77,031
2021-01-19 $187.88 $189.04 $185.73 $186.51 $186.51 107,605
2021-01-15 $185.52 $188.81 $183.19 $185.98 $185.98 87,599
2021-01-14 $183.94 $189.97 $183.94 $187.76 $187.76 94,317
2021-01-13 $186.33 $186.33 $181.25 $182.54 $182.54 206,458
2021-01-12 $186.40 $187.55 $185.64 $186.12 $186.12 93,416
2021-01-11 $186.78 $188.07 $184.60 $186.31 $186.31 104,095
2021-01-08 $187.36 $187.56 $182.27 $185.99 $185.99 179,630
2021-01-07 $186.16 $189.64 $185.29 $187.26 $187.26 67,404
2021-01-06 $177.65 $187.39 $177.65 $185.72 $185.72 181,181
2021-01-05 $173.54 $177.19 $173.54 $174.22 $174.22 88,447
2021-01-04 $180.77 $180.77 $171.00 $173.29 $173.29 121,152
2020-12-31 $179.99 $180.97 $178.33 $179.04 $179.04 82,332
2020-12-30 $178.38 $182.37 $178.01 $179.63 $179.63 106,952
2020-12-29 $184.14 $184.14 $177.35 $178.42 $178.42 49,971
2020-12-28 $183.16 $185.13 $182.22 $182.81 $182.81 61,877
2020-12-24 $178.98 $181.93 $176.53 $181.40 $181.40 36,027
2020-12-23 $177.50 $179.74 $175.74 $178.93 $178.93 93,836
2020-12-22 $179.41 $180.74 $176.46 $177.15 $177.15 83,879
2020-12-21 $177.16 $180.17 $176.55 $179.13 $179.13 87,316
2020-12-18 $182.89 $184.83 $177.77 $181.60 $181.60 330,271
2020-12-17 $179.83 $183.13 $178.89 $182.00 $182.00 119,723
2020-12-16 $181.09 $181.18 $177.47 $179.81 $179.81 116,806
2020-12-15 $177.96 $180.37 $174.54 $180.08 $180.08 104,894
2020-12-14 $178.74 $178.74 $175.31 $175.98 $175.98 111,702
2020-12-11 $174.84 $177.04 $173.46 $176.10 $176.10 113,647
2020-12-10 $178.59 $179.65 $174.13 $177.00 $177.00 129,862
2020-12-09 $182.84 $182.84 $175.32 $179.53 $179.53 151,852
2020-12-08 $173.23 $181.33 $173.23 $181.01 $181.01 133,316
2020-12-07 $175.28 $176.33 $171.30 $175.37 $175.37 161,608
2020-12-04 $169.90 $178.56 $169.90 $175.98 $175.98 172,564
2020-12-03 $168.71 $170.14 $167.13 $168.31 $168.31 60,953
2020-12-02 $167.59 $170.63 $166.56 $169.15 $169.15 108,810
2020-12-01 $171.37 $171.82 $166.75 $167.85 $167.85 147,487
2020-11-30 $173.04 $173.04 $166.47 $168.84 $168.84 240,172
2020-11-27 $177.72 $177.72 $173.49 $174.63 $174.63 64,318
2020-11-25 $177.50 $178.98 $173.29 $178.10 $178.10 183,580
2020-11-24 $174.47 $178.78 $172.62 $178.31 $178.31 179,974
2020-11-23 $169.68 $171.96 $168.93 $171.62 $171.62 141,910
2020-11-20 $168.56 $171.60 $165.12 $168.50 $168.50 202,776
2020-11-19 $173.59 $173.60 $163.21 $171.05 $171.05 302,362
2020-11-18 $173.47 $176.82 $171.94 $174.85 $174.85 282,034
2020-11-17 $169.13 $172.79 $167.41 $172.45 $172.45 173,255
2020-11-16 $165.93 $173.19 $160.40 $172.35 $172.35 190,635
2020-11-13 $159.04 $161.56 $157.97 $161.36 $161.36 139,550
2020-11-12 $155.25 $157.88 $145.79 $157.24 $157.24 225,542
2020-11-11 $154.74 $157.54 $151.81 $156.97 $156.97 202,611
2020-11-10 $147.82 $155.15 $146.60 $154.84 $154.84 239,278
2020-11-09 $134.89 $147.37 $134.89 $145.77 $145.77 191,839
2020-11-06 $128.17 $129.35 $126.64 $127.55 $127.55 97,639
2020-11-05 $127.41 $132.20 $126.26 $127.51 $127.51 216,824
2020-11-04 $128.67 $130.08 $124.89 $126.74 $126.74 132,216
2020-11-03 $130.33 $132.74 $129.28 $130.76 $130.76 127,001
2020-11-02 $120.42 $128.30 $120.42 $127.95 $127.95 195,249
2020-10-30 $116.77 $120.73 $116.77 $119.05 $119.05 130,276
2020-10-29 $114.71 $119.03 $114.49 $118.71 $118.71 181,221
2020-10-28 $120.10 $121.16 $115.39 $115.67 $115.67 132,093
2020-10-27 $124.72 $125.76 $121.89 $122.58 $122.58 125,648
2020-10-26 $125.80 $126.36 $124.64 $125.02 $125.02 156,323
2020-10-23 $127.60 $127.92 $125.27 $127.63 $127.63 137,102
2020-10-22 $125.94 $126.72 $125.25 $126.40 $126.40 81,265
2020-10-21 $125.68 $127.18 $125.50 $125.77 $125.77 81,801
2020-10-20 $125.35 $126.52 $125.06 $125.64 $125.64 131,050
2020-10-19 $126.49 $127.07 $124.18 $124.27 $124.27 79,555
2020-10-16 $125.26 $127.85 $123.08 $125.78 $125.78 79,913
2020-10-15 $122.05 $125.40 $121.66 $125.31 $125.31 96,112
2020-10-14 $124.07 $126.96 $123.39 $124.03 $124.03 67,954
2020-10-13 $126.77 $128.20 $124.17 $124.55 $124.55 123,813
2020-10-12 $125.79 $128.68 $124.72 $127.77 $127.77 129,562
2020-10-09 $124.28 $127.46 $122.64 $125.87 $125.87 107,937
2020-10-08 $124.29 $124.60 $121.48 $122.97 $122.97 109,302
2020-10-07 $121.70 $123.38 $118.88 $122.60 $122.60 164,519
2020-10-06 $122.88 $124.38 $120.31 $120.86 $120.86 125,465
2020-10-05 $123.23 $123.87 $121.35 $121.94 $121.94 85,514
2020-10-02 $119.93 $123.85 $119.93 $121.75 $121.75 141,121
2020-10-01 $123.15 $123.75 $119.59 $122.25 $122.25 189,547
2020-09-30 $122.83 $124.78 $120.01 $121.21 $121.21 354,400
2020-09-29 $122.68 $122.68 $121.46 $121.89 $121.89 115,630
2020-09-28 $121.00 $123.65 $121.00 $122.75 $122.75 114,700
2020-09-25 $118.65 $120.00 $117.47 $119.31 $119.31 153,700
2020-09-24 $113.57 $120.88 $113.57 $119.00 $119.00 183,447
2020-09-23 $117.67 $118.93 $113.40 $113.40 $113.40 85,616
2020-09-22 $115.93 $117.94 $114.79 $117.52 $117.52 75,484
2020-09-21 $122.10 $122.98 $114.48 $115.83 $115.83 152,628
2020-09-18 $130.37 $130.37 $123.05 $124.50 $124.50 338,782
2020-09-17 $125.41 $130.41 $124.41 $129.08 $129.08 187,151
2020-09-16 $125.32 $128.97 $125.32 $127.03 $127.03 70,683
2020-09-15 $126.34 $127.17 $124.27 $124.94 $124.94 83,043
2020-09-14 $125.59 $126.50 $123.53 $126.14 $126.14 107,728
2020-09-11 $125.35 $126.17 $124.02 $124.83 $124.83 74,577
2020-09-10 $128.05 $128.78 $124.62 $124.62 $124.62 63,903
2020-09-09 $129.09 $129.47 $126.13 $127.33 $127.33 63,095
2020-09-08 $129.64 $131.25 $127.10 $127.79 $127.79 89,927
2020-09-04 $132.84 $133.89 $130.54 $130.96 $130.96 83,854
2020-09-03 $134.72 $134.72 $129.83 $130.40 $130.40 79,259
2020-09-02 $133.23 $136.35 $133.23 $134.62 $134.62 76,718
2020-09-01 $131.30 $133.93 $130.73 $133.41 $133.41 81,240
2020-08-31 $133.43 $134.31 $131.74 $132.04 $132.04 97,523
2020-08-28 $134.16 $134.19 $132.08 $133.84 $133.84 40,277
2020-08-27 $131.26 $134.02 $131.25 $133.11 $133.11 51,572
2020-08-26 $132.59 $132.59 $129.81 $132.20 $132.20 87,138
2020-08-25 $132.49 $133.35 $130.36 $132.69 $132.69 85,954
2020-08-24 $128.84 $131.84 $127.59 $131.66 $131.66 53,291
2020-08-21 $129.46 $129.78 $125.79 $127.81 $127.81 83,228
2020-08-20 $128.15 $130.25 $127.01 $129.15 $129.15 61,822
2020-08-19 $130.67 $132.19 $129.81 $129.99 $129.99 49,818
2020-08-18 $132.23 $133.74 $130.32 $130.58 $130.58 52,606
2020-08-17 $135.79 $136.77 $132.31 $132.46 $132.46 55,279
2020-08-14 $134.55 $136.33 $134.11 $135.29 $135.29 47,484
2020-08-13 $137.95 $141.29 $135.13 $136.11 $136.11 56,851
2020-08-12 $145.00 $145.00 $137.29 $139.39 $139.39 122,674
2020-08-11 $137.69 $145.55 $137.63 $143.59 $143.59 202,606
2020-08-10 $133.48 $137.73 $133.43 $135.09 $135.09 93,204
2020-08-07 $127.37 $134.10 $125.87 $131.85 $131.85 109,204
2020-08-06 $127.41 $127.97 $125.28 $127.05 $127.05 66,444
2020-08-05 $124.97 $127.88 $123.93 $127.85 $127.85 92,690
2020-08-04 $123.56 $125.38 $121.88 $123.45 $123.45 63,583
2020-08-03 $122.87 $124.74 $121.23 $124.38 $124.38 63,100
2020-07-31 $123.48 $123.97 $119.19 $122.42 $122.42 127,198
2020-07-30 $122.00 $125.05 $120.20 $124.79 $124.79 117,492
2020-07-29 $122.98 $124.37 $122.98 $124.06 $124.06 74,922
2020-07-28 $127.06 $127.06 $121.99 $122.24 $122.24 75,927
2020-07-27 $126.83 $129.23 $126.83 $128.33 $128.33 52,223
2020-07-24 $128.73 $129.45 $126.52 $127.42 $127.42 68,847
2020-07-23 $126.58 $131.67 $126.25 $128.66 $128.66 63,830
2020-07-22 $128.38 $130.89 $126.21 $126.98 $126.98 95,646
2020-07-21 $129.34 $130.94 $127.45 $129.69 $129.69 106,362
2020-07-20 $129.49 $129.70 $126.09 $127.19 $127.19 43,955
2020-07-17 $130.20 $132.50 $129.55 $130.33 $130.33 64,400
2020-07-16 $133.26 $133.94 $129.41 $130.55 $130.55 73,300
2020-07-15 $129.63 $135.26 $126.15 $133.43 $133.43 158,400
2020-07-14 $126.84 $133.81 $126.84 $133.30 $133.30 120,200
2020-07-13 $128.91 $130.27 $125.29 $126.91 $126.91 77,700
2020-07-10 $124.30 $127.65 $124.04 $127.07 $127.07 67,700
2020-07-09 $126.88 $127.48 $122.44 $124.40 $124.40 82,600
2020-07-08 $127.16 $129.33 $126.03 $127.35 $127.35 78,800
2020-07-07 $132.58 $134.37 $127.25 $127.51 $127.51 100,700
2020-07-06 $134.52 $134.52 $131.65 $133.19 $133.19 81,800
2020-07-02 $131.41 $133.83 $128.85 $131.37 $131.37 118,600
2020-07-01 $134.00 $135.63 $127.31 $128.85 $128.85 126,400
2020-06-30 $130.65 $135.40 $129.05 $134.04 $134.04 138,900
2020-06-29 $129.27 $134.25 $128.60 $131.40 $131.40 132,300
2020-06-26 $131.98 $133.40 $126.81 $127.37 $127.37 256,218
2020-06-25 $130.71 $133.78 $129.65 $133.44 $133.44 126,772
2020-06-24 $135.34 $137.17 $130.21 $131.59 $131.59 209,381
2020-06-23 $140.56 $140.80 $137.17 $137.25 $137.25 129,526
2020-06-22 $135.15 $138.94 $132.80 $138.11 $138.11 136,844
2020-06-19 $138.95 $139.62 $132.56 $133.81 $133.81 276,207
2020-06-18 $136.45 $139.20 $136.22 $137.17 $137.17 90,378
2020-06-17 $140.47 $141.83 $138.10 $138.30 $138.30 100,602
2020-06-16 $142.68 $145.80 $138.28 $139.86 $139.86 131,742
2020-06-15 $129.63 $136.47 $129.63 $136.46 $136.46 103,441
2020-06-12 $136.34 $136.63 $128.41 $134.52 $134.52 127,702
2020-06-11 $136.01 $138.98 $129.72 $129.73 $129.73 151,089
2020-06-10 $148.08 $148.08 $142.65 $144.23 $144.23 95,654
2020-06-09 $147.27 $151.84 $144.86 $148.55 $148.55 94,417
2020-06-08 $158.08 $159.05 $147.34 $150.22 $150.22 188,411
2020-06-05 $149.40 $157.06 $148.48 $154.76 $154.76 186,719
2020-06-04 $138.16 $142.45 $137.67 $142.13 $142.13 126,846
2020-06-03 $139.43 $143.96 $138.08 $140.03 $140.03 161,189
2020-06-02 $137.58 $138.79 $135.37 $137.44 $137.44 207,466
2020-06-01 $141.34 $145.67 $135.92 $135.95 $135.95 152,681
2020-05-29 $135.67 $140.71 $134.59 $140.65 $140.65 125,176
2020-05-28 $146.17 $146.33 $137.39 $138.23 $138.23 171,102
2020-05-27 $135.01 $145.61 $133.90 $143.72 $143.72 260,251
2020-05-26 $134.25 $135.74 $128.84 $131.22 $131.22 190,081
2020-05-22 $124.00 $128.89 $119.47 $128.07 $128.07 170,905
2020-05-21 $121.95 $125.32 $119.71 $122.58 $122.58 245,883
2020-05-20 $118.70 $126.05 $118.70 $119.98 $119.98 419,444
2020-05-19 $117.83 $119.11 $114.53 $114.87 $114.87 171,561
2020-05-18 $116.51 $123.09 $116.17 $118.88 $118.88 288,231
2020-05-15 $111.50 $112.95 $109.48 $110.20 $110.20 216,628
2020-05-14 $108.03 $112.09 $103.09 $111.65 $111.65 164,201
2020-05-13 $113.18 $117.07 $108.92 $111.27 $111.27 147,374
2020-05-12 $121.35 $125.67 $114.21 $114.31 $114.31 220,231
2020-05-11 $120.25 $122.50 $117.55 $121.23 $121.23 142,861
2020-05-08 $121.57 $124.00 $119.64 $122.42 $122.42 147,889
2020-05-07 $120.03 $121.71 $117.01 $118.57 $118.57 116,397
2020-05-06 $121.41 $122.13 $115.72 $118.22 $118.22 102,094
2020-05-05 $118.68 $124.55 $118.68 $120.77 $120.77 99,188
2020-05-04 $118.29 $124.56 $113.23 $115.91 $115.91 209,959
2020-05-01 $122.72 $132.30 $118.22 $120.55 $120.55 148,389
2020-04-30 $129.25 $131.57 $119.77 $126.68 $126.68 144,490
2020-04-29 $132.34 $138.05 $131.50 $132.81 $132.81 174,343
2020-04-28 $135.00 $135.35 $126.92 $127.44 $127.44 151,144
2020-04-27 $123.49 $132.77 $119.36 $131.51 $131.51 186,924
2020-04-24 $118.41 $125.02 $116.45 $123.57 $123.57 259,722
2020-04-23 $121.58 $128.00 $117.89 $118.45 $118.45 133,158
2020-04-22 $123.03 $125.60 $119.58 $121.15 $121.15 121,614
2020-04-21 $116.54 $121.88 $111.20 $120.23 $120.23 203,113
2020-04-20 $121.43 $125.20 $117.77 $121.17 $121.17 136,899
2020-04-17 $126.18 $128.15 $123.15 $124.87 $124.87 141,758
2020-04-16 $118.67 $122.32 $115.25 $119.82 $119.82 214,036
2020-04-15 $126.59 $128.01 $118.62 $120.52 $120.52 171,050
2020-04-14 $125.34 $131.26 $122.89 $130.79 $130.79 199,819
2020-04-13 $120.37 $126.26 $116.76 $121.20 $121.20 263,908
2020-04-09 $122.73 $128.30 $120.37 $121.73 $121.73 150,046
2020-04-08 $120.52 $122.76 $117.02 $120.00 $120.00 165,906
2020-04-07 $122.13 $123.62 $115.19 $117.85 $117.85 283,355
2020-04-06 $119.40 $124.31 $115.91 $117.63 $117.63 186,618
2020-04-03 $112.93 $115.31 $109.04 $112.40 $112.40 134,252
2020-04-02 $110.99 $114.71 $106.57 $113.90 $113.90 146,845
2020-04-01 $107.14 $111.06 $103.59 $111.05 $111.05 172,030
2020-03-31 $111.30 $117.09 $109.12 $112.79 $112.79 294,516
2020-03-30 $109.91 $114.45 $106.74 $111.93 $111.93 217,502
2020-03-27 $114.98 $119.69 $105.14 $110.00 $110.00 219,998
2020-03-26 $123.91 $132.97 $117.24 $120.73 $120.73 298,682
2020-03-25 $99.30 $129.99 $98.50 $125.08 $125.08 336,938
2020-03-24 $85.24 $101.13 $77.63 $99.91 $99.91 304,479
2020-03-23 $85.77 $86.90 $77.77 $81.77 $81.77 191,604
2020-03-20 $97.02 $102.20 $80.44 $84.90 $84.90 336,040
2020-03-19 $85.31 $101.18 $80.49 $96.71 $96.71 221,196
2020-03-18 $109.34 $115.00 $83.16 $85.68 $85.68 217,734
2020-03-17 $98.35 $118.96 $96.48 $118.43 $118.43 200,468
2020-03-16 $102.83 $111.45 $93.26 $97.61 $97.61 196,691
2020-03-13 $113.73 $125.86 $109.56 $125.86 $125.86 196,728
2020-03-12 $130.81 $130.81 $110.97 $111.45 $111.45 168,114
2020-03-11 $144.95 $146.77 $138.42 $140.41 $140.41 114,781
2020-03-10 $149.88 $150.36 $143.62 $148.98 $148.98 175,541
2020-03-09 $148.17 $152.66 $144.24 $145.71 $145.71 153,192
2020-03-06 $158.15 $162.52 $154.16 $157.47 $157.47 134,894
2020-03-05 $169.49 $170.30 $161.00 $162.98 $162.98 79,173
2020-03-04 $169.93 $174.40 $167.41 $173.01 $173.01 87,476
2020-03-03 $170.63 $176.93 $166.84 $167.76 $167.76 78,785
2020-03-02 $171.78 $174.45 $165.47 $170.73 $170.73 89,518
2020-02-28 $171.23 $173.43 $164.07 $171.19 $171.19 315,909
2020-02-27 $173.63 $180.90 $173.17 $177.00 $177.00 189,250
2020-02-26 $178.10 $179.26 $176.04 $177.00 $177.00 124,175
2020-02-25 $177.20 $178.58 $173.41 $177.00 $177.00 161,859
2020-02-24 $172.31 $177.58 $172.31 $177.00 $177.00 75,689
2020-02-21 $181.31 $181.31 $178.77 $179.11 $179.11 42,881
2020-02-20 $174.89 $181.73 $174.89 $181.37 $181.37 54,507
2020-02-19 $178.28 $179.40 $175.38 $175.69 $175.69 68,288
2020-02-18 $177.89 $179.80 $177.60 $177.72 $177.72 56,327
2020-02-14 $180.68 $182.59 $178.73 $178.80 $178.80 80,857
2020-02-13 $181.01 $183.25 $179.35 $180.43 $180.43 87,552
2020-02-12 $182.49 $185.06 $180.97 $181.97 $181.97 73,675
2020-02-11 $180.22 $183.10 $180.11 $181.12 $181.12 76,143
2020-02-10 $180.00 $182.14 $178.02 $179.30 $179.30 83,304
2020-02-07 $179.73 $181.86 $178.27 $179.97 $179.97 58,767
2020-02-06 $177.20 $182.25 $175.96 $181.39 $181.39 97,299
2020-02-05 $175.81 $180.90 $175.48 $178.86 $178.86 137,784
2020-02-04 $156.76 $174.26 $154.00 $173.58 $173.58 149,503
2020-02-03 $156.39 $158.24 $152.81 $153.59 $153.59 105,437
2020-01-31 $162.28 $162.59 $154.87 $155.51 $155.51 72,356
2020-01-30 $161.63 $164.42 $161.63 $162.98 $162.98 58,956
2020-01-29 $164.24 $165.58 $162.71 $162.97 $162.97 51,267
2020-01-28 $162.52 $164.50 $160.87 $164.04 $164.04 65,649
2020-01-27 $159.68 $162.86 $157.74 $161.53 $161.53 119,803
2020-01-24 $166.57 $166.57 $162.05 $162.58 $162.58 118,660
2020-01-23 $170.19 $170.19 $166.32 $166.52 $166.52 108,485
2020-01-22 $173.38 $174.52 $170.50 $170.89 $170.89 96,827
2020-01-21 $173.49 $175.39 $172.11 $172.58 $172.58 66,609
2020-01-17 $176.39 $176.43 $174.21 $174.35 $174.35 63,305
2020-01-16 $171.95 $175.28 $171.88 $175.14 $175.14 68,858
2020-01-15 $170.11 $172.82 $170.10 $170.99 $170.99 69,816
2020-01-14 $168.08 $172.59 $168.02 $170.56 $170.56 109,864
2020-01-13 $164.39 $168.65 $164.39 $168.63 $168.63 69,031
2020-01-10 $166.21 $166.67 $163.88 $164.61 $164.61 56,027
2020-01-09 $167.62 $168.46 $165.51 $166.13 $166.13 125,303
2020-01-08 $165.69 $168.38 $165.06 $167.14 $167.14 121,860
2020-01-07 $162.81 $165.56 $161.44 $165.53 $165.53 86,896
2020-01-06 $161.79 $163.37 $159.37 $163.19 $163.19 104,809
2020-01-03 $159.03 $162.65 $158.77 $162.29 $162.29 116,534
2020-01-02 $159.55 $160.75 $157.14 $160.57 $160.57 112,077
2019-12-31 $157.70 $159.89 $156.57 $158.34 $158.34 89,653
2019-12-30 $159.11 $159.23 $157.03 $157.66 $157.66 61,294
2019-12-27 $159.50 $159.50 $157.80 $158.99 $158.99 54,449
2019-12-26 $158.94 $159.12 $156.91 $159.12 $159.12 32,193
2019-12-24 $159.36 $159.98 $158.67 $158.88 $158.88 17,997
2019-12-23 $157.60 $159.32 $156.62 $158.85 $158.85 91,160
2019-12-20 $157.89 $159.27 $156.82 $157.35 $157.35 130,539
2019-12-19 $159.50 $160.00 $157.53 $157.80 $157.80 87,261
2019-12-18 $156.54 $160.87 $155.20 $159.48 $159.48 90,580
2019-12-17 $164.05 $164.12 $155.45 $156.25 $156.25 169,037
2019-12-16 $171.98 $171.98 $163.26 $163.60 $163.60 104,768
2019-12-13 $173.44 $174.04 $169.84 $170.28 $170.28 106,287
2019-12-12 $168.45 $174.94 $168.25 $174.17 $174.17 101,426
2019-12-11 $163.40 $169.52 $162.93 $169.29 $169.29 67,046
2019-12-10 $164.75 $165.09 $162.59 $162.86 $162.86 72,865
2019-12-09 $164.72 $165.70 $163.26 $164.69 $164.69 54,898
2019-12-06 $164.72 $167.35 $164.72 $165.25 $165.25 73,315
2019-12-05 $161.92 $164.35 $161.92 $163.96 $163.96 43,456
2019-12-04 $162.79 $164.62 $161.18 $161.84 $161.84 54,671
2019-12-03 $160.68 $162.82 $159.76 $162.01 $162.01 53,871
2019-12-02 $165.87 $166.75 $161.50 $162.56 $162.56 57,913
2019-11-29 $166.00 $166.84 $165.15 $165.88 $165.88 25,183
2019-11-27 $166.21 $167.42 $164.62 $166.65 $166.65 58,496
2019-11-26 $165.39 $166.81 $164.17 $166.23 $166.23 59,840
2019-11-25 $162.59 $166.25 $162.59 $165.81 $165.81 76,286
2019-11-22 $158.42 $162.23 $157.17 $161.89 $161.89 76,329
2019-11-21 $156.24 $158.13 $153.90 $157.95 $157.95 80,827
2019-11-20 $160.62 $161.90 $154.60 $155.45 $155.45 129,986
2019-11-19 $160.98 $162.43 $160.04 $161.11 $161.11 77,858
2019-11-18 $161.65 $164.50 $158.57 $160.24 $160.24 78,011
2019-11-15 $162.08 $163.81 $161.76 $162.83 $162.83 74,042
2019-11-14 $159.62 $163.53 $159.62 $160.69 $160.69 60,998
2019-11-13 $165.21 $165.97 $163.91 $165.26 $165.26 52,664
2019-11-12 $166.83 $167.44 $165.51 $166.23 $166.23 38,056
2019-11-11 $166.26 $166.86 $164.84 $166.37 $166.37 66,528
2019-11-08 $167.34 $168.15 $164.45 $167.31 $167.31 55,970
2019-11-07 $167.02 $168.03 $166.50 $167.44 $167.44 69,525
2019-11-06 $163.41 $166.75 $163.12 $165.66 $165.66 71,274
2019-11-05 $164.05 $165.71 $163.24 $163.27 $163.27 85,739
2019-11-04 $163.51 $164.45 $161.78 $163.91 $163.91 73,695
2019-11-01 $163.65 $168.19 $159.77 $162.93 $162.93 115,931
2019-10-31 $162.18 $162.18 $158.53 $160.44 $160.44 86,864
2019-10-30 $163.19 $163.19 $160.74 $162.49 $162.49 78,986
2019-10-29 $161.85 $163.71 $161.58 $163.40 $163.40 67,106
2019-10-28 $161.07 $162.59 $160.54 $162.36 $162.36 91,861
2019-10-25 $159.09 $161.43 $157.69 $160.05 $160.05 85,523
2019-10-24 $158.97 $159.42 $154.49 $159.27 $159.27 76,797
2019-10-23 $160.32 $160.94 $157.82 $158.17 $158.17 103,734
2019-10-22 $162.94 $164.54 $160.37 $160.80 $160.80 76,286
2019-10-21 $163.82 $164.51 $162.25 $163.47 $163.47 79,264
2019-10-18 $163.32 $164.18 $162.21 $162.87 $162.87 87,496
2019-10-17 $161.60 $164.70 $160.26 $164.33 $164.33 100,060
2019-10-16 $160.95 $163.32 $159.83 $160.87 $160.87 106,184
2019-10-15 $159.79 $163.40 $159.06 $161.71 $161.71 69,550
2019-10-14 $159.00 $160.24 $157.84 $159.50 $159.50 73,322
2019-10-11 $156.73 $161.85 $154.25 $159.79 $159.79 78,224
2019-10-10 $156.03 $157.86 $154.89 $156.22 $156.22 57,599
2019-10-09 $154.76 $161.56 $153.69 $155.70 $155.70 65,993
2019-10-08 $156.46 $157.17 $152.55 $153.02 $153.02 46,390
2019-10-07 $156.65 $158.55 $154.89 $157.62 $157.62 107,752
2019-10-04 $156.30 $157.58 $155.63 $157.32 $157.32 69,154
2019-10-03 $156.97 $158.22 $153.58 $155.91 $155.91 70,972
2019-10-02 $157.46 $158.66 $153.99 $157.66 $157.66 81,093
2019-10-01 $166.65 $167.77 $158.05 $158.43 $158.43 90,043
2019-09-30 $165.05 $167.25 $165.05 $165.91 $165.91 108,508
2019-09-27 $165.11 $166.88 $162.51 $164.87 $164.87 86,554
2019-09-26 $169.54 $170.65 $163.79 $164.11 $164.11 89,045
2019-09-25 $165.50 $170.62 $162.34 $169.85 $169.85 101,496
2019-09-24 $168.35 $168.41 $163.32 $165.10 $165.10 181,949
2019-09-23 $166.08 $168.56 $165.58 $168.00 $168.00 113,000
2019-09-20 $162.43 $167.29 $162.11 $166.82 $166.82 264,683
2019-09-19 $165.55 $165.89 $162.13 $162.69 $162.69 100,547
2019-09-18 $164.63 $165.51 $163.41 $165.21 $165.21 158,577
2019-09-17 $166.43 $166.97 $163.71 $164.39 $164.39 72,133
2019-09-16 $167.00 $170.14 $165.35 $166.92 $166.92 116,645
2019-09-13 $163.20 $168.26 $161.60 $167.45 $167.45 111,331
2019-09-12 $159.38 $162.58 $154.83 $162.12 $162.12 131,911
2019-09-11 $159.69 $159.69 $157.59 $159.00 $159.00 139,879
2019-09-10 $159.08 $160.67 $156.78 $159.00 $159.00 81,040
2019-09-09 $160.00 $160.59 $158.18 $159.43 $159.43 79,419
2019-09-06 $160.44 $161.00 $159.38 $159.52 $159.52 86,999
2019-09-05 $158.57 $162.60 $157.44 $160.64 $160.64 113,023
2019-09-04 $157.99 $157.99 $156.08 $156.66 $156.66 95,403
2019-09-03 $158.36 $158.36 $153.25 $156.37 $156.37 118,065
2019-08-30 $160.00 $160.50 $158.41 $159.53 $159.53 55,146
2019-08-29 $157.67 $160.33 $157.45 $159.74 $159.74 81,994
2019-08-28 $153.00 $156.79 $152.31 $156.00 $156.00 63,806
2019-08-27 $151.92 $154.59 $150.23 $153.67 $153.67 102,784
2019-08-26 $150.96 $153.27 $149.98 $150.79 $150.79 83,604
2019-08-23 $158.35 $159.55 $150.41 $151.05 $151.05 79,064
2019-08-22 $158.23 $159.81 $157.10 $158.85 $158.85 107,314
2019-08-21 $159.37 $159.50 $157.31 $157.76 $157.76 71,887
2019-08-20 $157.80 $159.30 $156.11 $157.76 $157.76 72,398
2019-08-19 $161.88 $162.44 $158.03 $158.48 $158.48 65,598
2019-08-16 $158.21 $160.57 $158.21 $159.96 $159.96 49,725
2019-08-15 $156.95 $157.51 $154.02 $157.09 $157.09 70,455
2019-08-14 $158.88 $159.92 $156.14 $156.15 $156.15 57,326
2019-08-13 $158.29 $162.55 $158.29 $161.92 $161.92 49,961
2019-08-12 $159.53 $160.67 $158.54 $158.54 $158.54 38,368
2019-08-09 $162.41 $162.52 $159.78 $160.51 $160.51 59,092
2019-08-08 $159.86 $163.37 $158.26 $162.80 $162.80 64,258
2019-08-07 $156.11 $160.36 $155.22 $159.14 $159.14 89,745
2019-08-06 $157.66 $160.86 $154.99 $157.48 $157.48 93,219
2019-08-05 $159.00 $162.70 $155.44 $156.87 $156.87 128,318
2019-08-02 $159.53 $163.20 $158.72 $161.94 $161.94 102,817
2019-08-01 $159.98 $166.88 $155.90 $160.48 $160.48 136,404
2019-07-31 $164.82 $167.55 $161.90 $162.69 $162.69 129,460
2019-07-30 $161.56 $164.91 $161.14 $164.79 $164.79 94,488
2019-07-29 $163.94 $164.46 $161.90 $162.08 $162.08 67,714
2019-07-26 $162.20 $164.87 $161.35 $164.42 $164.42 47,704
2019-07-25 $164.44 $164.44 $161.69 $161.91 $161.91 77,380
2019-07-24 $163.53 $165.67 $162.74 $164.17 $164.17 128,999
2019-07-23 $161.60 $165.09 $161.60 $164.52 $164.52 77,457
2019-07-22 $161.26 $162.88 $160.56 $161.16 $161.16 69,136
2019-07-19 $161.48 $164.39 $161.22 $161.63 $161.63 71,091
2019-07-18 $160.16 $162.44 $159.37 $161.83 $161.83 63,696
2019-07-17 $163.91 $163.91 $160.38 $160.52 $160.52 62,712
2019-07-16 $163.23 $165.62 $163.23 $164.34 $164.34 93,513
2019-07-15 $164.22 $164.22 $161.54 $162.96 $162.96 86,822
2019-07-12 $163.01 $165.43 $163.01 $164.16 $164.16 77,797
2019-07-11 $163.05 $163.45 $161.40 $162.58 $162.58 100,820
2019-07-10 $163.40 $163.92 $161.13 $162.68 $162.68 65,261
2019-07-09 $161.70 $162.97 $160.61 $162.81 $162.81 91,215
2019-07-08 $165.16 $166.01 $161.90 $162.95 $162.95 103,822
2019-07-05 $166.16 $167.08 $164.98 $166.01 $166.01 91,415
2019-07-03 $168.45 $169.88 $166.94 $167.53 $167.53 77,998
2019-07-02 $169.12 $169.12 $166.36 $168.07 $168.07 119,026
2019-07-01 $169.14 $171.54 $166.37 $169.05 $169.05 127,531
2019-06-28 $163.75 $167.47 $163.70 $166.81 $166.81 239,804
2019-06-27 $160.71 $163.73 $159.97 $163.44 $163.44 113,160
2019-06-26 $163.91 $164.07 $160.76 $160.79 $160.79 114,250
2019-06-25 $161.97 $164.54 $160.77 $163.56 $163.56 165,934
2019-06-24 $162.00 $162.54 $161.02 $161.84 $161.84 160,048
2019-06-21 $159.65 $162.41 $159.15 $161.85 $161.85 197,759
2019-06-20 $156.12 $161.53 $154.90 $160.57 $160.57 161,155
2019-06-19 $151.97 $154.51 $151.15 $154.38 $154.38 73,444
2019-06-18 $151.14 $153.03 $150.53 $152.33 $152.33 87,643
2019-06-17 $150.88 $151.59 $149.35 $149.85 $149.85 80,652
2019-06-14 $153.85 $154.40 $150.33 $150.58 $150.58 63,014
2019-06-13 $153.39 $154.89 $152.22 $153.93 $153.93 99,228
2019-06-12 $149.24 $153.89 $148.50 $152.67 $152.67 120,905
2019-06-11 $150.18 $151.23 $147.93 $149.26 $149.26 86,925
2019-06-10 $150.09 $153.20 $148.64 $148.99 $148.99 78,698
2019-06-07 $150.86 $151.85 $149.02 $149.23 $149.23 75,349
2019-06-06 $148.90 $151.47 $147.80 $150.38 $150.38 110,771
2019-06-05 $149.13 $149.83 $147.32 $149.30 $149.30 85,421
2019-06-04 $144.71 $148.88 $144.71 $148.75 $148.75 129,906
2019-06-03 $142.66 $144.79 $142.04 $143.92 $143.92 130,021
2019-05-31 $141.69 $142.90 $140.75 $142.30 $142.30 93,492
2019-05-30 $143.90 $144.97 $142.06 $142.87 $142.87 105,974
2019-05-29 $145.39 $145.50 $142.46 $143.31 $143.31 117,326
2019-05-28 $147.79 $149.81 $146.34 $146.49 $146.49 131,191
2019-05-24 $146.67 $147.30 $142.76 $147.25 $147.25 143,340
2019-05-23 $141.99 $141.99 $134.50 $140.38 $140.38 195,730
2019-05-22 $138.06 $139.47 $136.61 $138.94 $138.94 120,839
2019-05-21 $136.44 $138.88 $136.39 $138.58 $138.58 100,390
2019-05-20 $134.91 $136.56 $134.32 $135.91 $135.91 83,738
2019-05-17 $137.03 $139.08 $135.84 $135.89 $135.89 91,975
2019-05-16 $137.14 $141.22 $137.06 $138.38 $138.38 67,362
2019-05-15 $134.37 $137.10 $133.99 $136.80 $136.80 85,686
2019-05-14 $134.15 $137.53 $133.28 $135.20 $135.20 87,765
2019-05-13 $134.85 $136.11 $132.33 $134.08 $134.08 119,941
2019-05-10 $137.65 $139.40 $134.45 $137.42 $137.42 74,485
2019-05-09 $136.16 $138.74 $134.94 $137.55 $137.55 49,000
2019-05-08 $137.64 $138.60 $136.88 $137.13 $137.13 65,251
2019-05-07 $139.82 $139.82 $136.50 $137.28 $137.28 77,638
2019-05-06 $140.31 $141.77 $140.22 $141.10 $141.10 110,231
2019-05-03 $139.50 $142.19 $139.13 $142.11 $142.11 66,727
2019-05-02 $138.00 $138.71 $136.24 $138.58 $138.58 82,283
2019-05-01 $138.20 $140.50 $137.24 $138.30 $138.30 94,122
2019-04-30 $137.46 $138.01 $135.66 $137.55 $137.55 101,853
2019-04-29 $134.87 $138.45 $134.87 $137.73 $137.73 92,695
2019-04-26 $132.95 $135.45 $131.35 $134.92 $134.92 70,923
2019-04-25 $133.10 $133.70 $131.82 $133.19 $133.19 136,524
2019-04-24 $132.22 $134.27 $132.22 $133.50 $133.50 84,162
2019-04-23 $130.44 $133.00 $129.77 $132.12 $132.12 101,603
2019-04-22 $130.63 $130.63 $129.51 $130.22 $130.22 66,138
2019-04-18 $129.14 $131.64 $128.84 $130.92 $130.92 104,769
2019-04-17 $130.89 $131.48 $128.42 $129.40 $129.40 163,370
2019-04-16 $130.58 $130.83 $129.39 $130.46 $130.46 107,708
2019-04-15 $129.37 $131.27 $129.37 $130.21 $130.21 74,015
2019-04-12 $130.38 $131.01 $129.05 $129.53 $129.53 68,038
2019-04-11 $128.30 $129.32 $127.56 $129.15 $129.15 74,248
2019-04-10 $125.76 $128.50 $125.35 $128.06 $128.06 97,582
2019-04-09 $129.62 $129.62 $125.30 $125.48 $125.48 99,719
2019-04-08 $132.57 $132.57 $128.71 $130.01 $130.01 120,845
2019-04-05 $132.16 $133.15 $131.21 $133.06 $133.06 95,603
2019-04-04 $132.49 $134.06 $131.22 $131.95 $131.95 98,191
2019-04-03 $130.50 $134.22 $130.08 $132.66 $132.66 134,607
2019-04-02 $128.57 $130.34 $127.57 $129.56 $129.56 277,506
2019-04-01 $128.28 $130.12 $127.57 $128.56 $128.56 126,242
2019-03-29 $127.82 $128.43 $126.40 $127.17 $127.17 287,906
2019-03-28 $126.50 $128.30 $125.56 $126.91 $126.91 122,856
2019-03-27 $128.17 $128.58 $125.02 $126.50 $126.50 85,797
2019-03-26 $127.88 $129.37 $126.37 $128.27 $128.27 134,346
2019-03-25 $126.23 $128.02 $125.14 $126.64 $126.64 122,945
2019-03-22 $132.27 $132.87 $125.46 $126.17 $126.17 146,639
2019-03-21 $132.05 $134.35 $131.80 $132.97 $132.97 127,011
2019-03-20 $132.82 $133.87 $130.38 $132.15 $132.15 114,652
2019-03-19 $135.31 $135.68 $132.16 $132.75 $132.75 80,577
2019-03-18 $131.64 $135.23 $131.07 $134.71 $134.71 211,728
2019-03-15 $134.00 $135.51 $131.43 $131.49 $131.49 459,246
2019-03-14 $134.01 $135.43 $132.84 $133.46 $133.46 100,101
2019-03-13 $132.42 $135.33 $131.27 $133.99 $133.99 146,979
2019-03-12 $134.67 $135.01 $131.63 $131.96 $131.96 138,655
2019-03-11 $135.90 $136.21 $130.48 $134.35 $134.35 188,767
2019-03-08 $133.61 $136.13 $132.62 $135.55 $135.55 43,952
2019-03-07 $137.23 $138.25 $134.25 $134.70 $134.70 71,711
2019-03-06 $139.50 $140.80 $136.43 $137.04 $137.04 82,154
2019-03-05 $140.39 $144.38 $138.68 $139.57 $139.57 70,225
2019-03-04 $142.25 $143.35 $139.32 $140.26 $140.26 82,630
2019-03-01 $141.05 $142.38 $140.20 $142.16 $142.16 45,009
2019-02-28 $141.27 $142.25 $140.07 $140.15 $140.15 59,841
2019-02-27 $142.33 $143.00 $140.46 $141.95 $141.95 56,580
2019-02-26 $144.36 $144.67 $141.96 $142.66 $142.66 67,610
2019-02-25 $143.26 $146.56 $142.67 $144.45 $144.45 129,481
2019-02-22 $143.21 $143.84 $141.08 $142.07 $142.07 94,208
2019-02-21 $143.91 $144.58 $140.20 $142.61 $142.61 82,643
2019-02-20 $142.04 $144.80 $141.41 $144.50 $144.50 88,919
2019-02-19 $142.30 $144.08 $140.18 $141.93 $141.93 111,316
2019-02-15 $135.28 $142.97 $135.28 $142.90 $142.90 158,359
2019-02-14 $132.37 $135.53 $131.71 $134.87 $134.87 94,302
2019-02-13 $133.00 $133.91 $131.33 $132.88 $132.88 111,571
2019-02-12 $131.75 $133.42 $131.18 $132.65 $132.65 129,622
2019-02-11 $129.90 $131.31 $128.54 $130.69 $130.69 171,516
2019-02-08 $129.24 $130.48 $128.13 $129.76 $129.76 125,231
2019-02-07 $131.80 $131.80 $128.71 $130.07 $130.07 151,309
2019-02-06 $130.25 $133.33 $128.73 $133.32 $133.32 128,283
2019-02-05 $128.22 $135.20 $128.22 $131.47 $131.47 265,799
2019-02-04 $138.89 $141.03 $137.32 $140.80 $140.80 135,102
2019-02-01 $139.68 $142.34 $137.38 $139.20 $139.20 104,990
2019-01-31 $138.19 $140.09 $137.55 $139.42 $139.42 110,130
2019-01-30 $136.73 $139.58 $134.15 $138.69 $138.69 107,147
2019-01-29 $133.94 $136.34 $133.52 $135.70 $135.70 55,909
2019-01-28 $134.05 $135.74 $132.45 $133.92 $133.92 50,976
2019-01-25 $134.51 $137.21 $134.51 $135.05 $135.05 58,749
2019-01-24 $132.48 $133.87 $131.73 $133.66 $133.66 50,132
2019-01-23 $134.71 $138.05 $131.31 $132.73 $132.73 68,737
2019-01-22 $135.32 $136.04 $132.47 $134.24 $134.24 97,970
2019-01-18 $134.99 $139.07 $134.33 $137.68 $137.68 103,573
2019-01-17 $132.73 $135.70 $132.73 $134.71 $134.71 97,041
2019-01-16 $132.98 $136.23 $132.24 $133.32 $133.32 107,212
2019-01-15 $129.21 $132.64 $129.09 $132.64 $132.64 109,399
2019-01-14 $130.62 $131.20 $127.30 $129.51 $129.51 119,455
2019-01-11 $132.04 $132.04 $129.57 $131.80 $131.80 126,536
2019-01-10 $128.76 $132.31 $128.71 $132.27 $132.27 129,482
2019-01-09 $129.38 $130.53 $127.96 $129.96 $129.96 163,778
2019-01-08 $130.48 $132.55 $127.89 $128.78 $128.78 85,494
2019-01-07 $128.33 $132.97 $126.46 $129.26 $129.26 92,827
2019-01-04 $125.71 $133.84 $123.68 $128.41 $128.41 89,420
2019-01-03 $127.54 $130.25 $123.50 $123.69 $123.69 82,937
2019-01-02 $129.31 $129.97 $127.22 $128.78 $128.78 136,621
2018-12-31 $130.92 $134.00 $129.39 $131.10 $131.10 199,534
2018-12-28 $130.25 $132.94 $126.31 $130.84 $130.84 93,793
2018-12-27 $131.36 $132.00 $125.38 $130.30 $130.30 127,196
2018-12-26 $125.85 $133.75 $125.59 $133.35 $133.35 158,221
2018-12-24 $126.31 $129.26 $125.12 $125.32 $125.32 77,353
2018-12-21 $128.52 $130.67 $125.20 $127.01 $127.01 303,579
2018-12-20 $131.30 $132.45 $127.72 $128.44 $128.44 148,698
2018-12-19 $134.38 $138.64 $130.57 $131.70 $131.70 118,089
2018-12-18 $135.49 $137.16 $132.64 $134.23 $134.23 190,696
2018-12-17 $135.14 $138.30 $132.92 $133.92 $133.92 126,128
2018-12-14 $134.15 $136.49 $133.83 $135.53 $135.53 79,533
2018-12-13 $136.43 $139.88 $134.33 $135.21 $135.21 96,192
2018-12-12 $135.95 $138.54 $134.55 $135.74 $135.74 179,757
2018-12-11 $137.79 $140.39 $133.30 $134.19 $134.19 104,512
2018-12-10 $136.76 $138.48 $132.55 $135.53 $135.53 118,019
2018-12-07 $141.50 $143.75 $136.02 $137.02 $137.02 98,405
2018-12-06 $142.25 $143.94 $137.49 $141.93 $141.93 115,262
2018-12-04 $156.00 $157.21 $143.54 $144.53 $144.53 80,182
2018-12-03 $157.10 $159.21 $156.00 $157.15 $157.15 112,375
2018-11-30 $150.97 $153.24 $148.05 $153.02 $153.02 101,267
2018-11-29 $152.52 $155.22 $151.01 $151.57 $151.57 52,900
2018-11-28 $146.50 $153.53 $145.30 $152.76 $152.76 75,779
2018-11-27 $149.31 $149.31 $145.10 $145.40 $145.40 45,284
2018-11-26 $148.28 $150.26 $146.14 $149.31 $149.31 67,848
2018-11-23 $145.31 $149.71 $145.31 $146.55 $146.55 59,321
2018-11-21 $146.80 $148.69 $145.55 $146.20 $146.20 56,654
2018-11-20 $149.43 $150.00 $145.34 $145.95 $145.95 80,785
2018-11-19 $154.90 $154.94 $150.04 $151.10 $151.10 55,844
2018-11-16 $151.86 $155.68 $151.86 $155.10 $155.10 86,921
2018-11-15 $150.04 $153.42 $148.84 $153.17 $153.17 78,303
2018-11-14 $150.00 $154.90 $149.40 $151.23 $151.23 108,635
2018-11-13 $158.02 $158.82 $153.16 $154.46 $154.46 135,852
2018-11-12 $160.64 $164.76 $156.91 $157.20 $157.20 93,641
2018-11-09 $162.13 $163.66 $159.04 $160.10 $160.10 78,882
2018-11-08 $160.73 $164.96 $160.73 $163.13 $163.13 74,717
2018-11-07 $157.82 $161.11 $156.81 $160.92 $160.92 137,282
2018-11-06 $162.39 $165.53 $155.75 $157.92 $157.92 143,345
2018-11-05 $167.32 $168.82 $161.49 $162.33 $162.33 113,180
2018-11-02 $151.37 $169.84 $150.32 $168.34 $168.34 217,819
2018-11-01 $147.99 $152.18 $145.52 $150.64 $150.64 226,998
2018-10-31 $149.45 $149.93 $146.46 $147.68 $147.68 95,982
2018-10-30 $142.32 $146.87 $140.88 $146.57 $146.57 95,518
2018-10-29 $145.80 $145.97 $140.04 $141.87 $141.87 64,420
2018-10-26 $140.49 $147.26 $140.49 $143.82 $143.82 96,516
2018-10-25 $140.81 $143.43 $140.81 $142.40 $142.40 95,061
2018-10-24 $145.38 $145.92 $139.79 $139.82 $139.82 88,708
2018-10-23 $147.18 $149.35 $145.25 $145.61 $145.61 160,584
2018-10-22 $143.89 $147.54 $143.04 $146.65 $146.65 139,734
2018-10-19 $143.03 $145.09 $140.56 $142.72 $142.72 94,746
2018-10-18 $144.75 $145.75 $142.48 $143.77 $143.77 123,482
2018-10-17 $144.57 $145.94 $143.51 $145.10 $145.10 88,213
2018-10-16 $139.80 $145.39 $137.68 $144.93 $144.93 145,357
2018-10-15 $137.68 $139.89 $137.52 $138.85 $138.85 173,529
2018-10-12 $143.75 $143.75 $136.44 $137.96 $137.96 174,846
2018-10-11 $146.43 $147.35 $141.23 $141.36 $141.36 240,788
2018-10-10 $153.18 $154.37 $146.69 $147.21 $147.21 153,480
2018-10-09 $154.25 $155.63 $152.60 $153.18 $153.18 126,420
2018-10-08 $154.75 $155.79 $152.32 $154.43 $154.43 103,812
2018-10-05 $155.95 $156.93 $153.64 $154.80 $154.80 158,182
2018-10-04 $154.48 $155.83 $153.66 $155.66 $155.66 113,027
2018-10-03 $151.92 $156.95 $151.92 $154.30 $154.30 108,496
2018-10-02 $150.23 $151.54 $149.41 $151.45 $151.45 86,375
2018-10-01 $151.06 $151.60 $149.86 $150.28 $150.28 84,065
2018-09-28 $147.31 $150.39 $147.17 $150.36 $150.36 137,323
2018-09-27 $148.30 $148.61 $146.69 $147.38 $147.38 51,484
2018-09-26 $150.88 $152.97 $147.55 $147.79 $147.79 70,528
2018-09-25 $151.15 $154.13 $150.06 $150.83 $150.83 98,193
2018-09-24 $152.79 $152.79 $150.41 $151.20 $151.20 89,416
2018-09-21 $152.38 $158.18 $151.90 $152.85 $152.85 196,899
2018-09-20 $151.20 $153.55 $147.76 $152.27 $152.27 85,400
2018-09-19 $152.31 $154.95 $149.53 $150.69 $150.69 84,729
2018-09-18 $151.71 $155.57 $150.54 $152.22 $152.22 121,051
2018-09-17 $150.71 $153.77 $148.76 $151.33 $151.33 72,867
2018-09-14 $148.71 $151.46 $148.71 $150.64 $150.64 72,890
2018-09-13 $151.73 $151.80 $148.81 $149.21 $149.21 49,929
2018-09-12 $151.73 $152.79 $150.16 $150.80 $150.80 77,977
2018-09-11 $152.71 $153.41 $151.77 $151.87 $151.87 45,074
2018-09-10 $154.59 $155.90 $153.11 $153.52 $153.52 79,646
2018-09-07 $154.52 $156.43 $153.50 $153.75 $153.75 75,149
2018-09-06 $152.78 $155.00 $152.78 $154.68 $154.68 66,873
2018-09-05 $149.58 $153.29 $148.17 $152.85 $152.85 101,367
2018-09-04 $149.50 $150.40 $147.07 $149.63 $149.63 46,648
2018-08-31 $149.49 $150.58 $148.55 $149.81 $149.81 66,002
2018-08-30 $149.59 $151.52 $148.55 $149.48 $149.48 56,170
2018-08-29 $149.01 $150.10 $148.70 $149.59 $149.59 38,091
2018-08-28 $150.69 $151.70 $148.57 $148.60 $148.60 41,186
2018-08-27 $149.88 $151.90 $148.74 $150.69 $150.69 82,460
2018-08-24 $147.43 $149.44 $147.30 $149.18 $149.18 47,160
2018-08-23 $147.56 $148.61 $146.50 $147.04 $147.04 48,444
2018-08-22 $147.93 $148.12 $146.43 $147.57 $147.57 55,020
2018-08-21 $145.44 $149.88 $145.44 $148.41 $148.41 54,891
2018-08-20 $145.19 $147.26 $144.01 $145.24 $145.24 35,709
2018-08-17 $142.54 $145.28 $142.54 $144.95 $144.95 35,312
2018-08-16 $144.26 $145.56 $142.67 $142.81 $142.81 58,614
2018-08-15 $143.53 $145.59 $141.69 $143.13 $143.13 72,081
2018-08-14 $139.92 $145.29 $139.92 $144.60 $144.60 101,565
2018-08-13 $139.87 $141.27 $139.67 $140.24 $140.24 80,163
2018-08-10 $139.00 $147.90 $139.00 $139.87 $139.87 40,973
2018-08-09 $140.16 $141.78 $139.70 $140.00 $140.00 133,999
2018-08-08 $139.34 $140.75 $136.76 $139.78 $139.78 116,737
2018-08-07 $142.48 $143.78 $139.23 $139.51 $139.51 103,653
2018-08-06 $139.99 $143.23 $139.01 $142.15 $142.15 54,486
2018-08-03 $144.01 $145.90 $139.29 $139.90 $139.90 87,080
2018-08-02 $142.88 $145.46 $140.24 $142.97 $142.97 76,276
2018-08-01 $145.34 $151.50 $140.39 $143.79 $143.79 107,523
2018-07-31 $142.37 $147.37 $142.16 $145.38 $145.38 165,620
2018-07-30 $140.74 $143.57 $140.74 $141.88 $141.88 61,700
2018-07-27 $144.37 $144.55 $139.61 $141.09 $141.09 84,341
2018-07-26 $141.60 $146.22 $141.60 $144.53 $144.53 98,730
2018-07-25 $138.02 $143.62 $138.02 $141.61 $141.61 59,323
2018-07-24 $139.46 $140.33 $137.45 $138.09 $138.09 51,894
2018-07-23 $139.28 $140.45 $137.59 $139.07 $139.07 71,164
2018-07-20 $138.00 $140.27 $136.80 $139.62 $139.62 66,073
2018-07-19 $136.97 $139.09 $136.01 $138.28 $138.28 60,412
2018-07-18 $134.71 $138.21 $133.85 $137.33 $137.33 71,477
2018-07-17 $133.64 $135.08 $133.64 $134.93 $134.93 55,557
2018-07-16 $135.45 $135.70 $133.16 $133.96 $133.96 36,517
2018-07-13 $133.08 $135.61 $133.08 $135.38 $135.38 93,560
2018-07-12 $132.80 $133.56 $130.00 $132.99 $132.99 73,780
2018-07-11 $132.76 $134.15 $131.89 $132.03 $132.03 41,887
2018-07-10 $135.30 $136.33 $132.47 $133.65 $133.65 51,376
2018-07-09 $133.45 $135.86 $132.59 $134.99 $134.99 69,451
2018-07-06 $131.03 $134.36 $131.00 $133.09 $133.09 86,682
2018-07-05 $128.91 $131.17 $127.63 $131.06 $131.06 79,208
2018-07-03 $129.22 $132.12 $128.00 $128.24 $128.24 51,674
2018-07-02 $127.76 $128.69 $127.10 $128.50 $128.50 76,229
2018-06-29 $132.19 $134.59 $128.63 $128.81 $128.81 123,441
2018-06-28 $130.81 $132.91 $129.91 $131.91 $131.91 126,586
2018-06-27 $129.19 $131.59 $129.19 $130.91 $130.91 137,311
2018-06-26 $127.52 $129.07 $125.24 $128.50 $128.50 75,781
2018-06-25 $128.60 $128.60 $126.00 $127.35 $127.35 75,412
2018-06-22 $129.20 $130.30 $127.08 $129.21 $129.21 169,580
2018-06-21 $130.66 $131.11 $127.81 $128.35 $128.35 123,724
2018-06-20 $128.36 $131.76 $125.77 $131.11 $131.11 98,045
2018-06-19 $129.06 $129.15 $127.12 $127.94 $127.94 118,403
2018-06-18 $129.27 $131.72 $128.22 $130.10 $130.10 67,702
2018-06-15 $129.20 $130.39 $128.12 $129.72 $129.72 103,496
2018-06-14 $130.91 $130.91 $128.97 $129.83 $129.83 80,842
2018-06-13 $129.36 $130.89 $128.92 $130.38 $130.38 72,294
2018-06-12 $130.90 $132.50 $128.46 $129.29 $129.29 90,479
2018-06-11 $130.51 $132.02 $130.00 $130.92 $130.92 61,244
2018-06-08 $131.49 $132.79 $129.95 $130.92 $130.92 103,241
2018-06-07 $130.59 $132.48 $130.08 $132.12 $132.12 82,087
2018-06-06 $128.00 $130.40 $126.81 $130.23 $130.23 111,727
2018-06-05 $127.37 $129.41 $126.04 $128.51 $128.51 82,934
2018-06-04 $128.00 $129.04 $127.23 $127.87 $127.87 68,620
2018-06-01 $126.89 $129.60 $124.79 $128.04 $128.04 155,670
2018-05-31 $125.66 $126.48 $123.82 $125.71 $125.71 80,920
2018-05-30 $120.00 $126.42 $114.03 $124.86 $124.86 94,905
2018-05-29 $122.10 $123.74 $121.13 $122.33 $122.33 47,746
2018-05-25 $123.90 $124.91 $121.76 $122.86 $122.86 35,891
2018-05-24 $123.53 $125.14 $123.12 $124.47 $124.47 40,920
2018-05-23 $121.99 $123.99 $121.86 $123.83 $123.83 62,116
2018-05-22 $124.36 $125.44 $122.33 $122.38 $122.38 51,989
2018-05-21 $123.48 $125.49 $123.39 $123.95 $123.95 93,728
2018-05-18 $121.72 $123.53 $120.00 $123.26 $123.26 61,906
2018-05-17 $119.29 $121.54 $118.32 $120.93 $120.93 97,647
2018-05-16 $120.34 $124.10 $118.90 $119.50 $119.50 188,544
2018-05-15 $120.07 $122.63 $119.12 $120.09 $120.09 67,090
2018-05-14 $121.57 $122.07 $120.27 $120.68 $120.68 64,578
2018-05-11 $120.68 $122.27 $120.04 $121.93 $121.93 39,567
2018-05-10 $119.72 $121.94 $119.30 $120.67 $120.67 51,227
2018-05-09 $120.92 $121.02 $119.19 $120.00 $120.00 52,961
2018-05-08 $117.76 $120.56 $117.76 $120.43 $120.43 55,830
2018-05-07 $115.37 $118.61 $114.58 $117.80 $117.80 81,944
2018-05-04 $112.86 $116.03 $112.50 $114.98 $114.98 67,685
2018-05-03 $114.31 $114.31 $111.61 $113.15 $113.15 121,585
2018-05-02 $115.32 $117.88 $114.36 $115.26 $115.26 64,345
2018-05-01 $116.28 $116.28 $112.59 $115.23 $115.23 132,851
2018-04-30 $118.80 $121.18 $116.24 $116.38 $116.38 56,755
2018-04-27 $119.69 $119.69 $117.45 $118.38 $118.38 33,590
2018-04-26 $120.21 $120.30 $117.28 $119.28 $119.28 93,131
2018-04-25 $121.25 $121.64 $119.75 $119.97 $119.97 67,141
2018-04-24 $124.27 $125.99 $120.16 $121.14 $121.14 79,393
2018-04-23 $125.71 $127.49 $123.43 $123.92 $123.92 47,260
2018-04-20 $125.41 $126.44 $122.99 $125.22 $125.22 66,631
2018-04-19 $126.02 $127.40 $124.76 $126.00 $126.00 42,794
2018-04-18 $127.54 $127.96 $126.10 $126.36 $126.36 112,972
2018-04-17 $126.57 $127.68 $125.30 $127.30 $127.30 132,327
2018-04-16 $124.39 $126.74 $122.90 $125.99 $125.99 52,874
2018-04-13 $123.56 $124.38 $121.89 $123.57 $123.57 36,715
2018-04-12 $123.20 $124.74 $122.50 $123.05 $123.05 28,876
2018-04-11 $121.36 $124.12 $120.92 $122.44 $122.44 32,471
2018-04-10 $121.75 $123.22 $121.13 $122.09 $122.09 53,661
2018-04-09 $121.88 $122.57 $119.93 $120.06 $120.06 40,457
2018-04-06 $122.37 $123.38 $119.07 $120.93 $120.93 127,000
2018-04-05 $121.68 $124.88 $120.94 $123.56 $123.56 81,333
2018-04-04 $119.60 $122.42 $119.60 $122.07 $122.07 43,598
2018-04-03 $119.29 $121.74 $118.10 $121.16 $121.16 60,650
2018-04-02 $123.41 $123.96 $117.37 $118.50 $118.50 113,278
2018-03-29 $122.06 $125.34 $117.25 $124.20 $124.20 98,483
2018-03-28 $120.78 $122.80 $119.46 $121.59 $121.59 58,632
2018-03-27 $122.88 $123.60 $119.79 $120.79 $120.79 75,682
2018-03-26 $119.98 $122.59 $117.38 $122.51 $122.51 97,224
2018-03-23 $124.22 $124.22 $118.36 $118.42 $118.42 121,787
2018-03-22 $126.38 $127.81 $123.93 $124.13 $124.13 89,015
2018-03-21 $127.33 $128.11 $123.87 $127.31 $127.31 55,952
2018-03-20 $126.34 $127.99 $125.20 $127.50 $127.50 58,976
2018-03-19 $124.27 $126.26 $122.85 $125.84 $125.84 93,061
2018-03-16 $125.23 $127.73 $123.36 $125.02 $125.02 125,132
2018-03-15 $125.93 $127.22 $124.27 $125.27 $125.27 63,475
2018-03-14 $127.39 $127.39 $124.43 $125.83 $125.83 49,737
2018-03-13 $127.25 $128.00 $126.19 $126.75 $126.75 60,201
2018-03-12 $128.01 $129.16 $125.40 $126.31 $126.31 67,551
2018-03-09 $125.38 $128.20 $125.23 $128.00 $128.00 120,473
2018-03-08 $124.08 $126.68 $121.98 $124.47 $124.47 68,653
2018-03-07 $119.98 $124.19 $119.24 $123.54 $123.54 67,689
2018-03-06 $120.28 $122.15 $118.70 $120.76 $120.76 78,365
2018-03-05 $118.25 $120.79 $117.30 $119.63 $119.63 103,705
2018-03-02 $117.31 $120.10 $114.72 $118.83 $118.83 89,451
2018-03-01 $120.27 $121.39 $117.43 $118.25 $118.25 67,513
2018-02-28 $122.44 $123.84 $120.30 $120.50 $120.50 90,422
2018-02-27 $125.78 $125.78 $121.12 $121.91 $121.91 106,348
2018-02-26 $125.05 $126.01 $123.45 $125.92 $125.92 41,996
2018-02-23 $125.19 $126.49 $122.76 $124.35 $124.35 47,146
2018-02-22 $124.27 $125.63 $122.96 $124.36 $124.36 54,747
2018-02-21 $122.47 $125.55 $121.80 $123.64 $123.64 134,982
2018-02-20 $122.48 $123.35 $120.51 $121.92 $121.92 60,916
2018-02-16 $122.04 $123.69 $121.06 $123.25 $123.25 104,632
2018-02-15 $120.00 $122.52 $119.06 $122.45 $122.45 74,082
2018-02-14 $115.70 $119.54 $115.70 $118.82 $118.82 124,905
2018-02-13 $118.85 $119.75 $116.17 $118.45 $118.45 71,977
2018-02-12 $118.73 $121.55 $117.10 $119.84 $119.84 79,328
2018-02-09 $118.00 $119.22 $114.01 $118.39 $118.39 72,912
2018-02-08 $120.47 $121.99 $116.25 $116.25 $116.25 76,998
2018-02-07 $121.21 $127.88 $118.17 $120.08 $120.08 83,671
2018-02-06 $123.00 $126.00 $115.38 $120.52 $120.52 171,882
2018-02-05 $121.82 $125.43 $114.44 $114.69 $114.69 67,303
2018-02-02 $125.76 $126.36 $122.00 $122.62 $122.62 87,133
2018-02-01 $125.51 $128.61 $124.60 $126.56 $126.56 78,236
2018-01-31 $128.54 $129.61 $125.04 $126.00 $126.00 70,658
2018-01-30 $126.40 $128.17 $125.32 $127.81 $127.81 116,752
2018-01-29 $129.36 $132.43 $127.11 $127.85 $127.85 57,753
2018-01-26 $132.28 $133.64 $129.58 $130.00 $130.00 90,512
2018-01-25 $126.93 $133.76 $126.72 $131.51 $131.51 164,319
2018-01-24 $127.72 $128.93 $126.30 $126.68 $126.68 98,879
2018-01-23 $128.22 $129.34 $125.62 $127.14 $127.14 67,489
2018-01-22 $129.62 $132.79 $127.09 $128.38 $128.38 92,810
2018-01-19 $126.41 $131.16 $126.41 $129.64 $129.64 105,988
2018-01-18 $128.35 $131.48 $123.11 $126.27 $126.27 164,988
2018-01-17 $129.68 $133.71 $124.73 $128.28 $128.28 80,631
2018-01-16 $131.31 $134.82 $128.12 $128.65 $128.65 109,281
2018-01-12 $129.96 $131.85 $127.05 $130.70 $130.70 104,841
2018-01-11 $126.30 $129.92 $122.81 $129.74 $129.74 77,952
2018-01-10 $123.36 $126.92 $122.25 $126.11 $126.11 79,285
2018-01-09 $125.52 $126.98 $123.00 $123.20 $123.20 90,045
2018-01-08 $125.39 $127.35 $119.95 $125.06 $125.06 77,493
2018-01-05 $126.30 $127.38 $124.63 $125.62 $125.62 55,879
2018-01-04 $124.86 $127.42 $124.74 $126.25 $126.25 42,692
2018-01-03 $126.60 $128.00 $124.25 $124.51 $124.51 46,380
2018-01-02 $127.15 $128.42 $124.80 $126.51 $126.51 86,375
2017-12-29 $128.23 $129.11 $126.19 $126.40 $126.40 45,256
2017-12-28 $127.15 $127.83 $126.09 $127.74 $127.74 37,691
2017-12-27 $125.76 $128.07 $125.76 $126.59 $126.59 62,784
2017-12-26 $126.16 $127.50 $124.83 $125.75 $125.75 43,401
2017-12-22 $125.82 $128.51 $125.40 $126.27 $126.27 103,289
2017-12-21 $126.03 $127.63 $124.95 $125.99 $125.99 83,693
2017-12-20 $121.41 $125.14 $121.41 $123.87 $123.87 87,801
2017-12-19 $122.76 $126.90 $113.40 $120.95 $120.95 60,338
2017-12-18 $122.57 $124.16 $120.79 $122.50 $122.50 89,923
2017-12-15 $118.99 $122.75 $118.25 $121.44 $121.44 140,401
2017-12-14 $121.56 $121.91 $118.30 $118.57 $118.57 68,187
2017-12-13 $119.95 $123.59 $119.94 $121.30 $121.30 48,956
2017-12-12 $120.97 $123.28 $119.61 $119.94 $119.94 54,846
2017-12-11 $124.06 $124.19 $120.01 $120.85 $120.85 153,975
2017-12-08 $127.00 $128.76 $123.74 $123.84 $123.84 160,033
2017-12-07 $127.60 $132.06 $126.05 $126.09 $126.09 87,102
2017-12-06 $127.21 $131.98 $127.05 $127.60 $127.60 61,518
2017-12-05 $131.55 $131.70 $127.31 $127.53 $127.53 88,771
2017-12-04 $133.40 $134.61 $130.07 $131.12 $131.12 81,745
2017-12-01 $133.51 $133.97 $126.54 $131.71 $131.71 73,479
2017-11-30 $134.40 $139.95 $132.28 $133.45 $133.45 132,052
2017-11-29 $128.13 $136.72 $128.13 $133.27 $133.27 209,635
2017-11-28 $125.34 $127.14 $124.78 $126.86 $126.86 114,436
2017-11-27 $126.26 $127.87 $124.82 $125.16 $125.16 112,901
2017-11-24 $127.63 $129.68 $125.12 $126.25 $126.25 29,628
2017-11-22 $130.96 $131.88 $126.55 $127.09 $127.09 82,492
2017-11-21 $128.02 $131.32 $128.02 $131.05 $131.05 111,575
2017-11-20 $124.97 $127.57 $124.00 $127.49 $127.49 90,589
2017-11-17 $123.70 $126.07 $123.43 $124.97 $124.97 73,243
2017-11-16 $121.18 $125.25 $121.18 $124.18 $124.18 67,929
2017-11-15 $121.72 $122.34 $120.33 $120.79 $120.79 91,196
2017-11-14 $122.15 $123.50 $120.50 $122.55 $122.55 57,464
2017-11-13 $122.25 $123.39 $119.49 $123.11 $123.11 56,162
2017-11-10 $121.37 $123.36 $120.64 $122.67 $122.67 70,423
2017-11-09 $122.04 $123.40 $120.35 $121.95 $121.95 86,369
2017-11-08 $120.05 $123.58 $119.55 $122.60 $122.60 180,996
2017-11-07 $121.74 $122.00 $118.47 $120.04 $120.04 71,036
2017-11-06 $123.21 $125.01 $120.50 $121.73 $121.73 56,599
2017-11-03 $117.67 $127.23 $113.86 $123.33 $123.33 120,963
2017-11-02 $123.91 $128.13 $123.91 $127.28 $127.28 98,123
2017-11-01 $124.94 $125.25 $122.79 $123.95 $123.95 46,900
2017-10-31 $123.81 $126.19 $122.93 $123.82 $123.82 107,095
2017-10-30 $127.11 $127.11 $122.84 $122.91 $122.91 79,777
2017-10-27 $128.90 $129.35 $126.95 $127.71 $127.71 63,526
2017-10-26 $127.50 $129.63 $126.52 $128.89 $128.89 48,506
2017-10-25 $126.77 $127.61 $125.10 $127.24 $127.24 52,048
2017-10-24 $127.20 $127.89 $125.95 $126.70 $126.70 98,771
2017-10-23 $126.77 $127.41 $124.49 $126.45 $126.45 56,471
2017-10-20 $127.63 $127.80 $126.36 $126.73 $126.73 69,131
2017-10-19 $127.75 $127.94 $125.28 $126.64 $126.64 72,576
2017-10-18 $126.27 $127.44 $126.00 $126.72 $126.72 82,601
2017-10-17 $127.75 $128.87 $125.76 $125.99 $125.99 48,304
2017-10-16 $126.99 $128.63 $126.96 $127.74 $127.74 55,816
2017-10-13 $125.99 $127.21 $125.45 $126.50 $126.50 33,120
2017-10-12 $125.56 $127.04 $125.08 $125.73 $125.73 61,099
2017-10-11 $126.69 $128.77 $125.76 $126.02 $126.02 58,070
2017-10-10 $126.89 $128.20 $125.05 $126.59 $126.59 49,789
2017-10-09 $125.59 $126.64 $124.89 $126.10 $126.10 40,583
2017-10-06 $125.19 $125.75 $119.53 $125.58 $125.58 55,450
2017-10-05 $125.78 $126.52 $125.02 $125.62 $125.62 60,726
2017-10-04 $125.82 $127.98 $117.98 $125.69 $125.69 49,083
2017-10-03 $126.01 $127.45 $125.15 $125.82 $125.82 92,528
2017-10-02 $125.14 $135.54 $124.36 $125.12 $125.12 117,460
2017-09-29 $124.62 $127.67 $124.62 $125.15 $125.15 88,701
2017-09-28 $124.48 $126.74 $123.70 $124.49 $124.49 110,523
2017-09-27 $122.04 $126.45 $121.51 $124.74 $124.74 123,350
2017-09-26 $121.69 $122.96 $120.70 $121.40 $121.40 62,575
2017-09-25 $120.35 $126.99 $120.35 $121.27 $121.27 81,898
2017-09-22 $119.70 $121.53 $119.62 $120.23 $120.23 70,770
2017-09-21 $118.79 $120.51 $118.79 $120.20 $120.20 73,576
2017-09-20 $120.29 $121.58 $118.62 $119.16 $119.16 132,540
2017-09-19 $117.35 $119.89 $117.35 $119.68 $119.68 99,712
2017-09-18 $116.98 $118.39 $106.68 $117.35 $117.35 85,639
2017-09-15 $115.36 $117.57 $115.03 $116.73 $116.73 144,849
2017-09-14 $114.31 $115.63 $113.00 $115.11 $115.11 58,174
2017-09-13 $112.33 $114.59 $111.52 $114.58 $114.58 70,360
2017-09-12 $110.62 $113.50 $109.91 $112.91 $112.91 116,512
2017-09-11 $110.26 $111.90 $109.78 $110.35 $110.35 49,847
2017-09-08 $108.01 $116.88 $108.01 $109.23 $109.23 92,630
2017-09-07 $109.56 $113.36 $107.45 $108.00 $108.00 69,561
2017-09-06 $110.22 $110.68 $107.70 $109.57 $109.57 58,072
2017-09-05 $111.17 $113.62 $109.20 $109.68 $109.68 52,683
2017-09-01 $110.51 $112.03 $109.91 $111.17 $111.17 40,849
2017-08-31 $109.68 $110.45 $108.37 $110.27 $110.27 65,627
2017-08-30 $108.53 $109.65 $106.98 $109.33 $109.33 45,745
2017-08-29 $107.15 $108.80 $106.16 $108.60 $108.60 53,072
2017-08-28 $108.18 $108.39 $107.33 $107.66 $107.66 52,094
2017-08-25 $107.46 $108.55 $106.27 $107.68 $107.68 133,835
2017-08-24 $108.23 $108.40 $106.78 $106.98 $106.98 41,740
2017-08-23 $107.48 $108.38 $106.74 $107.82 $107.82 35,142
2017-08-22 $107.12 $108.58 $106.85 $108.37 $108.37 52,382
2017-08-21 $106.04 $106.99 $105.05 $106.58 $106.58 70,482
2017-08-18 $104.80 $106.68 $102.33 $106.00 $106.00 92,743
2017-08-17 $105.80 $108.73 $104.79 $105.47 $105.47 75,639
2017-08-16 $105.66 $107.54 $104.22 $106.41 $106.41 57,081
2017-08-15 $107.55 $107.55 $103.75 $105.35 $105.35 49,991
2017-08-14 $105.86 $108.13 $103.74 $107.63 $107.63 71,149
2017-08-11 $105.89 $106.65 $104.27 $104.48 $104.48 61,155
2017-08-10 $107.01 $107.40 $104.10 $105.30 $105.30 64,547
2017-08-09 $106.47 $111.04 $103.12 $107.55 $107.55 81,628
2017-08-08 $107.25 $107.49 $105.00 $106.59 $106.59 70,189
2017-08-07 $103.60 $104.71 $102.18 $103.03 $103.03 46,537
2017-08-04 $102.55 $104.29 $102.55 $103.65 $103.65 31,266
2017-08-03 $102.92 $103.18 $101.08 $102.80 $102.80 51,649
2017-08-02 $103.89 $104.86 $102.54 $102.97 $102.97 43,598
2017-08-01 $103.91 $104.82 $103.17 $103.85 $103.85 53,689
2017-07-31 $102.25 $103.49 $101.95 $103.34 $103.34 54,726
2017-07-28 $102.12 $103.13 $101.43 $102.64 $102.64 35,178
2017-07-27 $102.60 $103.27 $101.95 $102.36 $102.36 30,575
2017-07-26 $105.30 $105.30 $102.09 $102.27 $102.27 51,970
2017-07-25 $103.84 $105.28 $103.84 $105.12 $105.12 60,324
2017-07-24 $103.81 $103.81 $102.65 $103.42 $103.42 53,461
2017-07-21 $105.53 $105.53 $103.58 $103.86 $103.86 108,430
2017-07-20 $106.00 $107.85 $104.60 $105.44 $105.44 49,921
2017-07-19 $104.91 $106.56 $102.87 $106.01 $106.01 51,922
2017-07-18 $104.51 $107.60 $104.00 $104.86 $104.86 82,110
2017-07-17 $104.23 $105.30 $103.80 $105.03 $105.03 64,819
2017-07-14 $103.44 $105.14 $102.70 $104.40 $104.40 81,271
2017-07-13 $102.60 $103.73 $102.00 $103.72 $103.72 130,494
2017-07-12 $103.09 $104.92 $102.36 $102.67 $102.67 204,309
2017-07-11 $101.80 $104.00 $100.70 $102.46 $102.46 67,085
2017-07-10 $102.07 $103.00 $100.23 $101.61 $101.61 83,667
2017-07-07 $102.06 $102.67 $101.23 $102.28 $102.28 69,167
2017-07-06 $101.80 $102.88 $100.95 $101.54 $101.54 60,065
2017-07-05 $102.77 $103.28 $100.57 $102.60 $102.60 58,723
2017-07-03 $102.28 $103.43 $101.26 $102.90 $102.90 41,071
2017-06-30 $100.39 $102.76 $100.39 $101.76 $101.76 94,243
2017-06-29 $101.51 $106.40 $98.55 $99.99 $99.99 83,616
2017-06-28 $100.20 $102.39 $99.34 $101.77 $101.77 65,104
2017-06-27 $101.89 $102.18 $99.41 $99.64 $99.64 84,519
2017-06-26 $101.84 $103.29 $100.85 $101.96 $101.96 156,326
2017-06-23 $100.36 $101.87 $99.75 $101.54 $101.54 88,434
2017-06-22 $100.70 $101.75 $99.34 $100.47 $100.47 84,906
2017-06-21 $104.52 $105.40 $100.44 $100.69 $100.69 81,498
2017-06-20 $104.88 $106.25 $103.79 $104.51 $104.51 66,864
2017-06-19 $105.50 $106.46 $104.99 $105.43 $105.43 78,089
2017-06-16 $102.68 $105.19 $101.89 $104.82 $104.82 188,423
2017-06-15 $101.85 $103.72 $101.17 $103.69 $103.69 117,746
2017-06-14 $104.37 $106.19 $101.11 $101.85 $101.85 123,812
2017-06-13 $105.58 $106.10 $103.88 $104.25 $104.25 102,936
2017-06-12 $106.74 $108.13 $104.86 $105.51 $105.51 89,642
2017-06-09 $105.46 $107.50 $105.46 $106.65 $106.65 140,355
2017-06-08 $104.31 $106.07 $102.89 $105.20 $105.20 154,335
2017-06-07 $105.20 $105.20 $103.25 $104.46 $104.46 87,286
2017-06-06 $103.50 $105.55 $103.50 $105.10 $105.10 66,945
2017-06-05 $106.32 $107.95 $104.35 $104.49 $104.49 62,007
2017-06-02 $105.46 $108.39 $105.45 $106.25 $106.25 88,930
2017-06-01 $102.14 $105.85 $101.69 $105.46 $105.46 124,137
2017-05-31 $99.42 $101.66 $94.97 $101.32 $101.32 141,519
2017-05-30 $99.27 $99.99 $98.64 $99.45 $99.45 72,236
2017-05-26 $99.65 $99.96 $99.10 $99.60 $99.60 59,093
2017-05-25 $101.18 $102.06 $99.08 $99.67 $99.67 110,309
2017-05-24 $101.22 $102.21 $99.46 $100.68 $100.68 60,809
2017-05-23 $100.62 $101.97 $100.23 $101.02 $101.02 73,724
2017-05-22 $100.03 $101.18 $100.03 $100.53 $100.53 47,102
2017-05-19 $98.75 $100.61 $98.11 $99.54 $99.54 96,042
2017-05-18 $98.27 $99.46 $97.69 $98.64 $98.64 96,300
2017-05-17 $99.12 $100.05 $98.32 $98.37 $98.37 98,229
2017-05-16 $100.41 $101.35 $99.87 $100.51 $100.51 74,589
2017-05-15 $99.60 $102.37 $99.56 $100.46 $100.46 45,001
2017-05-12 $100.39 $101.07 $98.87 $99.06 $99.06 63,557
2017-05-11 $101.24 $102.23 $99.03 $100.89 $100.89 47,495
2017-05-10 $102.25 $103.22 $101.20 $101.48 $101.48 70,084
2017-05-09 $101.78 $104.83 $101.39 $102.47 $102.47 98,167
2017-05-08 $101.77 $102.51 $100.70 $101.75 $101.75 63,068
2017-05-05 $101.38 $102.64 $100.48 $102.20 $102.20 105,526
2017-05-04 $100.03 $101.06 $98.91 $100.97 $100.97 85,950
2017-05-03 $99.99 $100.83 $98.91 $99.73 $99.73 50,271
2017-05-02 $100.78 $101.16 $99.67 $100.58 $100.58 51,945
2017-05-01 $101.29 $101.47 $99.70 $100.50 $100.50 37,804
2017-04-28 $102.01 $102.01 $99.82 $100.30 $100.30 68,561
2017-04-27 $101.18 $102.02 $100.41 $101.47 $101.47 78,386
2017-04-26 $99.15 $101.56 $98.71 $100.92 $100.92 80,853
2017-04-25 $98.05 $100.34 $97.52 $99.17 $99.17 140,750
2017-04-24 $96.87 $97.67 $96.42 $97.15 $97.15 64,928
2017-04-21 $94.49 $95.65 $93.96 $95.00 $95.00 77,860
2017-04-20 $92.69 $94.56 $92.32 $94.36 $94.36 141,895
2017-04-19 $92.60 $93.75 $92.09 $92.09 $92.09 73,412
2017-04-18 $91.93 $92.97 $91.00 $92.25 $92.25 112,459
2017-04-17 $91.90 $93.15 $91.52 $92.48 $92.48 76,999
2017-04-13 $93.28 $93.28 $91.59 $91.68 $91.68 50,545
2017-04-12 $95.85 $96.43 $93.15 $93.41 $93.41 96,300
2017-04-11 $94.60 $96.14 $94.22 $96.09 $96.09 51,659
2017-04-10 $94.75 $95.52 $93.95 $95.06 $95.06 49,846
2017-04-07 $93.89 $95.28 $93.54 $94.47 $94.47 80,977
2017-04-06 $93.13 $94.88 $93.13 $94.28 $94.28 118,830
2017-04-05 $96.38 $96.62 $92.53 $92.97 $92.97 203,470
2017-04-04 $96.11 $96.70 $95.52 $96.02 $96.02 143,316
2017-04-03 $97.21 $98.38 $95.69 $96.29 $96.29 129,601
2017-03-31 $96.20 $97.93 $95.81 $97.09 $97.09 168,580
2017-03-30 $94.39 $96.06 $94.38 $96.01 $96.01 82,567
2017-03-29 $93.00 $94.60 $92.92 $94.43 $94.43 79,533
2017-03-28 $91.62 $93.68 $91.15 $93.22 $93.22 82,409
2017-03-27 $91.20 $92.25 $90.00 $91.93 $91.93 77,350
2017-03-24 $92.60 $93.21 $91.99 $92.15 $92.15 130,789
2017-03-23 $91.04 $92.86 $91.04 $92.46 $92.46 68,209
2017-03-22 $90.95 $91.67 $90.55 $91.16 $91.16 81,001
2017-03-21 $93.25 $93.43 $90.94 $90.97 $90.97 166,857
2017-03-20 $92.49 $93.15 $91.85 $92.75 $92.75 72,002
2017-03-17 $90.82 $93.35 $89.92 $92.55 $92.55 178,999
2017-03-16 $91.70 $91.85 $90.67 $91.14 $91.14 58,103
2017-03-15 $90.17 $91.67 $89.87 $91.25 $91.25 152,896
2017-03-14 $90.37 $90.37 $88.70 $89.47 $89.47 103,250
2017-03-13 $90.75 $91.78 $90.38 $90.84 $90.84 67,180
2017-03-10 $90.03 $91.36 $89.06 $91.01 $91.01 99,812
2017-03-09 $90.69 $92.16 $89.17 $89.51 $89.51 97,181
2017-03-08 $92.08 $92.67 $90.62 $90.64 $90.64 68,592
2017-03-07 $92.42 $94.70 $91.17 $91.92 $91.92 98,423
2017-03-06 $92.41 $99.92 $91.45 $92.56 $92.56 103,443
2017-03-03 $93.00 $94.11 $92.23 $92.97 $92.97 70,610
2017-03-02 $95.12 $95.12 $92.59 $92.94 $92.94 105,638
2017-03-01 $94.50 $96.52 $94.50 $95.12 $95.12 177,618
2017-02-28 $94.75 $95.18 $91.37 $93.30 $93.30 115,223
2017-02-27 $94.42 $95.18 $94.10 $95.12 $95.12 124,688
2017-02-24 $92.42 $94.46 $92.30 $94.35 $94.35 100,962
2017-02-23 $94.10 $94.16 $91.84 $93.16 $93.16 87,194
2017-02-22 $93.70 $94.90 $93.27 $93.81 $93.81 70,675
2017-02-21 $94.48 $95.31 $93.75 $94.31 $94.31 116,448
2017-02-17 $93.81 $94.20 $93.35 $94.00 $94.00 89,671
2017-02-16 $95.04 $95.90 $93.69 $94.39 $94.39 120,531
2017-02-15 $95.14 $95.34 $90.42 $95.23 $95.23 141,728
2017-02-14 $96.01 $96.01 $94.23 $95.25 $95.25 92,731
2017-02-13 $97.00 $97.51 $96.20 $96.37 $96.37 105,168
2017-02-10 $95.52 $96.54 $92.74 $96.41 $96.41 131,047
2017-02-09 $92.20 $96.43 $91.82 $95.17 $95.17 130,624
2017-02-08 $90.88 $93.70 $89.64 $92.33 $92.33 112,329
2017-02-07 $93.49 $93.99 $91.66 $92.04 $92.04 99,758
2017-02-06 $93.64 $95.58 $92.66 $93.29 $93.29 75,462
2017-02-03 $92.43 $94.14 $91.85 $94.00 $94.00 78,433
2017-02-02 $92.90 $93.47 $91.40 $91.90 $91.90 75,317
2017-02-01 $93.30 $93.95 $92.28 $93.19 $93.19 70,527
2017-01-31 $92.52 $92.88 $90.43 $92.63 $92.63 107,254
2017-01-30 $93.29 $93.29 $91.61 $92.83 $92.83 77,254
2017-01-27 $93.14 $93.88 $92.69 $93.82 $93.82 58,456
2017-01-26 $94.48 $95.60 $92.07 $93.21 $93.21 93,755
2017-01-25 $92.43 $94.76 $92.43 $94.56 $94.56 96,681
2017-01-24 $89.31 $91.90 $89.31 $91.65 $91.65 161,166
2017-01-23 $90.68 $91.47 $88.81 $88.94 $88.94 110,030
2017-01-20 $93.33 $93.33 $90.33 $90.74 $90.74 142,419
2017-01-19 $92.22 $93.69 $89.59 $93.26 $93.26 152,199
2017-01-18 $89.89 $92.26 $87.61 $91.98 $91.98 123,711
2017-01-17 $91.15 $91.21 $88.99 $89.71 $89.71 96,205
2017-01-13 $90.59 $92.23 $90.46 $91.43 $91.43 89,758
2017-01-12 $92.07 $92.07 $89.80 $90.23 $90.23 87,964
2017-01-11 $91.56 $92.78 $91.56 $92.41 $92.41 101,668
2017-01-10 $90.30 $92.99 $90.10 $91.59 $91.59 133,684
2017-01-09 $91.34 $91.34 $89.85 $89.95 $89.95 138,649
2017-01-06 $92.97 $92.97 $91.69 $91.76 $91.76 71,174
2017-01-05 $93.68 $94.57 $91.95 $92.59 $92.59 97,934
2017-01-04 $93.86 $94.62 $93.47 $93.53 $93.53 147,650
2017-01-03 $93.81 $94.42 $93.00 $93.53 $93.53 125,368
2016-12-30 $93.60 $93.71 $92.25 $92.81 $92.81 108,107
2016-12-29 $92.82 $94.16 $92.39 $92.93 $92.93 38,895
2016-12-28 $93.36 $94.12 $92.14 $92.46 $92.46 55,603
2016-12-27 $93.67 $95.02 $92.94 $93.42 $93.42 54,843
2016-12-23 $93.17 $93.76 $92.85 $93.25 $93.25 65,472
2016-12-22 $94.09 $94.78 $93.05 $93.06 $93.06 118,607
2016-12-21 $93.56 $94.58 $92.46 $94.12 $94.12 109,177
2016-12-20 $92.76 $93.36 $91.71 $93.31 $93.31 113,216
2016-12-19 $93.15 $93.33 $91.23 $92.10 $92.10 121,487
2016-12-16 $92.34 $93.95 $92.33 $92.77 $92.77 290,760
2016-12-15 $90.22 $93.76 $88.88 $92.48 $92.48 222,585
2016-12-14 $91.98 $92.29 $88.98 $89.92 $89.92 129,284
2016-12-13 $92.33 $94.52 $91.13 $91.51 $91.51 224,795
2016-12-12 $90.51 $91.60 $89.17 $91.48 $91.48 167,805
2016-12-09 $89.35 $90.97 $88.04 $90.67 $90.67 128,121
2016-12-08 $85.85 $89.89 $85.45 $89.64 $89.64 171,429
2016-12-07 $84.54 $85.46 $83.80 $85.28 $85.28 133,161
2016-12-06 $84.85 $84.87 $83.88 $84.35 $84.35 112,389
2016-12-05 $84.22 $85.06 $84.09 $84.56 $84.56 103,261
2016-12-02 $84.48 $84.78 $82.83 $83.35 $83.35 84,128
2016-12-01 $85.14 $87.10 $83.64 $84.30 $84.30 120,363
2016-11-30 $84.02 $87.78 $82.91 $84.76 $84.76 120,685
2016-11-29 $84.05 $85.42 $83.13 $83.36 $83.36 118,218
2016-11-28 $85.59 $86.01 $83.59 $83.75 $83.75 127,990
2016-11-25 $85.72 $86.40 $84.38 $85.58 $85.58 47,013
2016-11-23 $83.52 $85.91 $82.60 $85.83 $85.83 121,013
2016-11-22 $82.24 $84.38 $81.67 $83.55 $83.55 82,119
2016-11-21 $80.22 $82.05 $80.22 $82.00 $82.00 108,237
2016-11-18 $80.59 $81.55 $79.88 $80.12 $80.12 93,921
2016-11-17 $81.73 $82.19 $80.56 $80.56 $80.56 74,737
2016-11-16 $82.37 $83.47 $79.78 $81.17 $81.17 140,600
2016-11-15 $82.41 $83.00 $81.20 $82.21 $82.21 118,149
2016-11-14 $83.67 $83.94 $81.59 $81.99 $81.99 145,308
2016-11-11 $78.88 $84.62 $78.88 $82.38 $82.38 209,379
2016-11-10 $74.95 $79.64 $73.78 $78.48 $78.48 174,738
2016-11-09 $70.64 $74.18 $70.64 $73.77 $73.77 162,710
2016-11-08 $70.77 $72.31 $70.03 $71.13 $71.13 85,821
2016-11-07 $71.49 $73.22 $70.41 $71.03 $71.03 87,076
2016-11-04 $70.23 $73.00 $69.50 $70.32 $70.32 120,638
2016-11-03 $74.75 $74.75 $69.65 $70.15 $70.15 173,883
2016-11-02 $69.35 $73.54 $67.99 $68.24 $68.24 119,196
2016-11-01 $71.50 $71.50 $69.12 $69.59 $69.59 90,765
2016-10-31 $70.11 $71.47 $69.10 $71.35 $71.35 93,924
2016-10-28 $69.56 $70.85 $68.17 $70.11 $70.11 74,727
2016-10-27 $70.66 $71.28 $69.29 $69.44 $69.44 71,225
2016-10-26 $70.46 $74.09 $70.11 $70.34 $70.34 50,148
2016-10-25 $71.44 $71.76 $70.53 $70.65 $70.65 36,019
2016-10-24 $71.71 $72.57 $69.59 $71.59 $71.59 49,098
2016-10-21 $70.45 $71.41 $70.09 $71.10 $71.10 78,183
2016-10-20 $71.55 $72.46 $71.01 $71.05 $71.05 50,412
2016-10-19 $71.67 $72.32 $70.64 $71.78 $71.78 45,046
2016-10-18 $70.95 $71.95 $70.47 $71.39 $71.39 88,750
2016-10-17 $71.39 $71.47 $69.85 $70.48 $70.48 175,310
2016-10-14 $71.63 $73.54 $71.28 $71.29 $71.29 87,759
2016-10-13 $73.67 $74.01 $73.19 $73.32 $73.32 54,101
2016-10-12 $74.27 $75.18 $74.13 $74.51 $74.51 43,489
2016-10-11 $75.60 $75.60 $73.68 $74.08 $74.08 67,764
2016-10-10 $76.62 $77.08 $75.70 $75.77 $75.77 75,874
2016-10-07 $77.77 $78.16 $75.58 $76.26 $76.26 99,462
2016-10-06 $77.15 $78.05 $76.31 $77.86 $77.86 42,300
2016-10-05 $77.05 $77.96 $76.62 $77.51 $77.51 56,887
2016-10-04 $76.21 $76.84 $75.88 $76.65 $76.65 64,841
2016-10-03 $76.24 $76.80 $75.65 $75.98 $75.98 94,488
2016-09-30 $76.37 $77.17 $75.10 $76.48 $76.48 157,820
2016-09-29 $76.80 $77.22 $75.86 $75.89 $75.89 77,007
2016-09-28 $76.14 $76.99 $75.62 $76.68 $76.68 65,506
2016-09-27 $75.58 $76.25 $75.32 $75.79 $75.79 145,530
2016-09-26 $75.97 $76.69 $75.42 $75.57 $75.57 113,160
2016-09-23 $77.09 $77.96 $75.99 $76.16 $76.16 56,648
2016-09-22 $76.28 $77.33 $75.61 $77.05 $77.05 61,603
2016-09-21 $74.90 $75.73 $74.51 $75.66 $75.66 62,345
2016-09-20 $75.00 $75.12 $74.31 $74.51 $74.51 76,135
2016-09-19 $74.60 $75.45 $74.51 $74.78 $74.78 62,758
2016-09-16 $74.72 $75.61 $73.18 $74.33 $74.33 142,733
2016-09-15 $74.04 $74.84 $73.14 $74.63 $74.63 36,719
2016-09-14 $74.52 $74.52 $73.71 $73.87 $73.87 44,127
2016-09-13 $75.64 $76.30 $74.11 $74.30 $74.30 81,671
2016-09-12 $75.69 $76.59 $75.24 $76.47 $76.47 81,845
2016-09-09 $78.29 $78.29 $75.78 $75.78 $75.78 94,416
2016-09-08 $78.99 $78.99 $78.37 $78.62 $78.62 42,841
2016-09-07 $78.66 $79.42 $77.51 $79.35 $79.35 98,919
2016-09-06 $79.49 $79.67 $78.39 $78.50 $78.50 61,041
2016-09-02 $79.47 $79.83 $78.95 $79.75 $79.75 54,933
2016-09-01 $79.49 $80.00 $78.33 $78.99 $78.99 75,136
2016-08-31 $79.09 $79.94 $78.74 $79.09 $79.09 104,171
2016-08-30 $78.45 $80.09 $78.22 $79.42 $79.42 185,546
2016-08-29 $78.29 $79.39 $78.29 $78.63 $78.63 86,296
2016-08-26 $79.04 $79.27 $78.00 $78.38 $78.38 49,334
2016-08-25 $78.62 $79.13 $78.14 $79.04 $79.04 78,320
2016-08-24 $78.80 $79.10 $78.29 $78.75 $78.75 64,933
2016-08-23 $77.36 $79.14 $77.08 $78.98 $78.98 133,249
2016-08-22 $77.29 $77.65 $76.80 $77.29 $77.29 89,104
2016-08-19 $77.21 $78.00 $76.89 $77.29 $77.29 160,764
2016-08-18 $77.19 $77.71 $76.90 $77.50 $77.50 104,845
2016-08-17 $77.62 $77.70 $77.03 $77.37 $77.37 99,333
2016-08-16 $77.94 $78.61 $77.35 $77.48 $77.48 73,248
2016-08-15 $77.11 $78.20 $77.11 $78.15 $78.15 127,648
2016-08-12 $77.56 $77.74 $76.58 $77.01 $77.01 60,292
2016-08-11 $77.23 $77.87 $76.62 $77.57 $77.57 82,875
2016-08-10 $77.28 $77.60 $76.12 $77.18 $77.18 70,898
2016-08-09 $76.73 $77.94 $75.12 $77.16 $77.16 156,453
2016-08-08 $77.98 $81.67 $77.44 $77.63 $77.63 83,638
2016-08-05 $79.15 $87.82 $77.85 $78.03 $78.03 118,880
2016-08-04 $75.82 $83.40 $75.82 $78.28 $78.28 193,093
2016-08-03 $75.83 $75.83 $74.82 $75.27 $75.27 153,044
2016-08-02 $75.98 $76.56 $75.57 $75.63 $75.63 145,306
2016-08-01 $76.13 $76.18 $75.24 $75.91 $75.91 169,111
2016-07-29 $76.52 $76.61 $75.78 $76.03 $76.03 109,562
2016-07-28 $76.34 $77.17 $76.08 $76.87 $76.87 79,151
2016-07-27 $77.26 $78.32 $75.76 $77.17 $77.17 97,185
2016-07-26 $74.33 $78.50 $73.62 $77.17 $77.17 263,771
2016-07-25 $74.98 $75.28 $74.21 $74.42 $74.42 109,924
2016-07-22 $75.33 $75.86 $73.78 $75.02 $75.02 127,828
2016-07-21 $76.37 $76.72 $74.44 $75.29 $75.29 79,236
2016-07-20 $76.39 $77.07 $75.66 $76.69 $76.69 72,739
2016-07-19 $76.11 $76.78 $75.76 $76.20 $76.20 53,697
2016-07-18 $76.74 $77.21 $76.23 $76.45 $76.45 67,653
2016-07-15 $76.65 $77.09 $75.36 $77.00 $77.00 75,329
2016-07-14 $76.89 $78.66 $75.95 $76.01 $76.01 73,747
2016-07-13 $76.71 $76.98 $75.24 $76.25 $76.25 70,568
2016-07-12 $75.57 $76.62 $74.79 $76.12 $76.12 85,449
2016-07-11 $72.82 $75.20 $72.70 $74.75 $74.75 82,268
2016-07-08 $71.96 $73.26 $71.44 $72.94 $72.94 71,511
2016-07-07 $71.57 $71.71 $70.77 $71.19 $71.19 52,934
2016-07-06 $71.05 $72.04 $70.57 $71.44 $71.44 87,780
2016-07-05 $72.62 $72.62 $71.50 $71.56 $71.56 93,461
2016-07-01 $72.32 $73.36 $72.12 $72.80 $72.80 112,286
2016-06-30 $70.78 $72.76 $70.03 $72.50 $72.50 205,198
2016-06-29 $70.09 $70.78 $69.26 $70.58 $70.58 183,315
2016-06-28 $70.00 $71.72 $69.16 $69.39 $69.39 94,458
2016-06-27 $70.87 $70.87 $69.11 $69.29 $69.29 168,875
2016-06-24 $70.73 $72.63 $70.47 $71.52 $71.52 235,710
2016-06-23 $72.69 $74.28 $72.35 $73.96 $73.96 107,637
2016-06-22 $72.44 $73.00 $71.81 $71.93 $71.93 135,446
2016-06-21 $73.62 $73.91 $72.18 $72.43 $72.43 57,710
2016-06-20 $73.00 $74.51 $73.00 $73.74 $73.74 69,802
2016-06-17 $73.29 $73.44 $72.46 $72.52 $72.52 182,273
2016-06-16 $72.39 $73.34 $71.58 $73.17 $73.17 86,041
2016-06-15 $73.47 $74.00 $72.76 $72.88 $72.88 72,948
2016-06-14 $71.97 $73.43 $71.97 $73.34 $73.34 86,096
2016-06-13 $73.63 $74.37 $72.78 $72.98 $72.98 103,687
2016-06-10 $74.83 $75.04 $73.68 $74.03 $74.03 85,019
2016-06-09 $75.46 $75.81 $75.10 $75.50 $75.50 86,332
2016-06-08 $75.33 $76.27 $75.33 $75.87 $75.87 166,862
2016-06-07 $75.64 $75.97 $75.12 $75.47 $75.47 112,552
2016-06-06 $75.16 $76.59 $74.61 $75.40 $75.40 170,966
2016-06-03 $76.08 $76.17 $74.84 $75.31 $75.31 162,141
2016-06-02 $75.57 $76.23 $75.27 $75.99 $75.99 109,172
2016-06-01 $74.59 $76.04 $73.80 $75.67 $75.67 115,681
2016-05-31 $75.04 $75.49 $74.77 $74.90 $74.90 132,851
2016-05-27 $75.28 $77.09 $74.40 $74.92 $74.92 84,823
2016-05-26 $72.93 $79.75 $72.93 $74.98 $74.98 277,964
2016-05-25 $74.49 $74.77 $73.66 $74.20 $74.20 179,829
2016-05-24 $72.79 $74.62 $72.61 $74.02 $74.02 120,568
2016-05-23 $72.36 $72.84 $71.55 $72.27 $72.27 64,288
2016-05-20 $72.08 $72.57 $71.64 $72.26 $72.26 66,298
2016-05-19 $72.01 $73.04 $70.48 $71.74 $71.74 79,395
2016-05-18 $71.48 $73.37 $71.21 $72.47 $72.47 142,826
2016-05-17 $73.36 $73.65 $71.11 $71.76 $71.76 108,863
2016-05-16 $72.41 $73.76 $71.80 $73.22 $73.22 99,940
2016-05-13 $72.22 $72.96 $71.57 $71.93 $71.93 55,474
2016-05-12 $72.53 $73.12 $71.88 $72.62 $72.62 87,981
2016-05-11 $73.00 $73.47 $72.06 $72.40 $72.40 92,462
2016-05-10 $72.15 $73.37 $72.00 $73.32 $73.32 97,958
2016-05-09 $72.50 $72.50 $70.94 $71.76 $71.76 76,168
2016-05-06 $71.44 $72.73 $70.19 $72.59 $72.59 74,375
2016-05-05 $72.13 $72.20 $70.88 $71.51 $71.51 96,133
2016-05-04 $72.17 $73.78 $70.81 $71.98 $71.98 157,966
2016-05-03 $73.08 $73.25 $72.18 $72.46 $72.46 118,159
2016-05-02 $73.80 $74.76 $72.91 $73.58 $73.58 107,411
2016-04-29 $73.92 $74.14 $72.16 $73.30 $73.30 126,275
2016-04-28 $75.04 $75.56 $73.69 $73.93 $73.93 88,455
2016-04-27 $75.36 $76.96 $71.27 $75.18 $75.18 91,182
2016-04-26 $75.17 $75.88 $74.68 $75.17 $75.17 97,978
2016-04-25 $75.75 $75.90 $74.48 $74.69 $74.69 68,564
2016-04-22 $74.80 $76.72 $74.47 $76.11 $76.11 154,825
2016-04-21 $74.93 $75.93 $74.23 $74.87 $74.87 98,163
2016-04-20 $74.69 $75.83 $73.75 $75.08 $75.08 86,337
2016-04-19 $75.05 $75.97 $74.35 $74.52 $74.52 90,542
2016-04-18 $74.15 $75.48 $74.11 $74.72 $74.72 93,255
2016-04-15 $73.97 $74.89 $72.88 $74.55 $74.55 58,791
2016-04-14 $74.85 $74.85 $73.70 $74.38 $74.38 78,608
2016-04-13 $72.73 $74.53 $72.61 $74.51 $74.51 117,405
2016-04-12 $72.57 $73.28 $72.21 $72.39 $72.39 129,986
2016-04-11 $72.56 $73.57 $72.46 $72.58 $72.58 93,539
2016-04-08 $71.41 $72.87 $71.26 $72.32 $72.32 101,308
2016-04-07 $71.63 $72.56 $70.76 $70.87 $70.87 186,757
2016-04-06 $72.40 $73.12 $68.69 $72.00 $72.00 92,402
2016-04-05 $71.78 $73.24 $68.41 $72.21 $72.21 95,775
2016-04-04 $73.56 $73.90 $72.38 $72.38 $72.38 101,536
2016-04-01 $72.83 $73.69 $72.19 $73.65 $73.65 66,005
2016-03-31 $73.57 $74.21 $72.62 $73.26 $73.26 111,368
2016-03-30 $74.64 $74.89 $73.58 $73.63 $73.63 96,423
2016-03-29 $71.97 $74.46 $71.88 $74.41 $74.41 86,970
2016-03-28 $72.56 $72.75 $71.47 $72.29 $72.29 78,482
2016-03-24 $71.61 $72.53 $70.87 $72.19 $72.19 129,585
2016-03-23 $73.00 $73.35 $71.67 $71.85 $71.85 112,013
2016-03-22 $72.85 $74.50 $72.40 $73.08 $73.08 99,271
2016-03-21 $72.55 $73.83 $72.12 $73.01 $73.01 107,681
2016-03-18 $72.57 $74.84 $72.07 $72.33 $72.33 237,234
2016-03-17 $69.99 $72.27 $69.97 $72.09 $72.09 129,401
2016-03-16 $68.75 $70.41 $67.98 $70.02 $70.02 140,021
2016-03-15 $68.53 $69.96 $68.05 $68.86 $68.86 145,052
2016-03-14 $68.66 $70.42 $68.62 $69.00 $69.00 158,487
2016-03-11 $67.84 $69.02 $66.83 $68.87 $68.87 108,247
2016-03-10 $67.53 $68.05 $66.75 $67.34 $67.34 103,851
2016-03-09 $67.61 $67.86 $66.73 $67.38 $67.38 143,676
2016-03-08 $67.44 $68.34 $67.15 $67.49 $67.49 125,091
2016-03-07 $66.58 $68.44 $66.58 $67.90 $67.90 164,147
2016-03-04 $65.71 $67.81 $65.07 $66.73 $66.73 148,606
2016-03-03 $64.77 $65.72 $64.30 $65.71 $65.71 141,836
2016-03-02 $64.36 $64.79 $63.98 $64.72 $64.72 110,499
2016-03-01 $64.08 $65.40 $63.50 $64.62 $64.62 90,029
2016-02-29 $64.33 $64.94 $63.51 $63.70 $63.70 127,243
2016-02-26 $63.47 $64.55 $63.27 $64.33 $64.33 122,809
2016-02-25 $62.91 $63.90 $62.17 $63.24 $63.24 116,210
2016-02-24 $61.25 $62.83 $60.94 $62.46 $62.46 102,791
2016-02-23 $61.70 $62.22 $61.40 $61.61 $61.61 123,473
2016-02-22 $62.48 $63.00 $61.00 $62.14 $62.14 101,442
2016-02-19 $61.54 $62.39 $61.30 $61.98 $61.98 89,644
2016-02-18 $61.95 $63.12 $61.12 $61.80 $61.80 102,959
2016-02-17 $61.61 $62.71 $61.61 $62.04 $62.04 122,144
2016-02-16 $60.92 $61.66 $59.95 $61.25 $61.25 138,570
2016-02-12 $60.14 $60.78 $59.21 $60.15 $60.15 112,939
2016-02-11 $57.75 $60.23 $57.75 $59.59 $59.59 85,568
2016-02-10 $59.52 $60.11 $58.70 $58.79 $58.79 101,609
2016-02-09 $58.91 $61.02 $58.74 $59.17 $59.17 150,222
2016-02-08 $58.04 $60.56 $56.83 $59.93 $59.93 167,689
2016-02-05 $59.57 $61.41 $58.73 $59.04 $59.04 163,862
2016-02-04 $57.79 $60.94 $57.64 $59.97 $59.97 162,150
2016-02-03 $57.09 $62.97 $56.51 $58.25 $58.25 164,183
2016-02-02 $56.70 $57.10 $55.10 $55.64 $55.64 142,805
2016-02-01 $58.68 $59.57 $57.00 $57.25 $57.25 129,246
2016-01-29 $56.16 $59.41 $56.16 $59.33 $59.33 158,834
2016-01-28 $56.70 $57.16 $55.76 $56.07 $56.07 89,987
2016-01-27 $56.70 $57.28 $55.32 $56.28 $56.28 108,221
2016-01-26 $55.59 $57.42 $55.28 $57.01 $57.01 117,195
2016-01-25 $56.74 $58.01 $54.98 $55.28 $55.28 111,682
2016-01-22 $56.89 $59.35 $55.25 $57.10 $57.10 118,239
2016-01-21 $57.11 $57.61 $55.95 $56.30 $56.30 152,139
2016-01-20 $56.12 $57.68 $54.38 $57.09 $57.09 107,491
2016-01-19 $58.79 $58.79 $56.19 $56.82 $56.82 133,323
2016-01-15 $58.06 $58.69 $57.18 $58.12 $58.12 154,488
2016-01-14 $60.10 $60.26 $59.15 $59.45 $59.45 116,579
2016-01-13 $61.56 $61.83 $59.37 $59.78 $59.78 237,853
2016-01-12 $60.96 $61.53 $60.34 $61.46 $61.46 125,477
2016-01-11 $59.99 $60.58 $59.50 $60.56 $60.56 124,481
2016-01-08 $60.81 $60.94 $59.38 $59.64 $59.64 192,722
2016-01-07 $60.77 $61.01 $60.22 $60.66 $60.66 112,669
2016-01-06 $61.40 $62.48 $61.29 $61.78 $61.78 105,884
2016-01-05 $62.28 $62.91 $61.97 $62.37 $62.37 124,141
2016-01-04 $63.51 $63.51 $62.00 $62.13 $62.13 139,023
2015-12-31 $66.10 $66.10 $64.47 $64.59 $64.59 99,979
2015-12-30 $66.91 $67.63 $65.94 $66.05 $66.05 108,153
2015-12-29 $67.32 $67.83 $65.68 $67.04 $67.04 112,879
2015-12-28 $66.27 $67.41 $65.51 $67.02 $67.02 103,659
2015-12-24 $66.01 $66.86 $66.01 $66.49 $66.49 32,964
2015-12-23 $64.61 $66.18 $62.67 $65.97 $65.97 95,296
2015-12-22 $64.32 $64.86 $63.30 $64.32 $64.32 88,692
2015-12-21 $64.27 $66.63 $63.27 $64.10 $64.10 92,920
2015-12-18 $64.73 $65.13 $63.83 $63.97 $63.97 195,260
2015-12-17 $66.17 $67.18 $64.90 $65.13 $65.13 108,063
2015-12-16 $65.38 $66.21 $64.88 $66.11 $66.11 106,554
2015-12-15 $66.37 $66.82 $64.88 $65.20 $65.20 152,252
2015-12-14 $65.70 $66.72 $64.96 $66.09 $66.09 112,622
2015-12-11 $65.97 $66.17 $65.18 $65.54 $65.54 87,875
2015-12-10 $67.18 $67.79 $66.60 $66.83 $66.83 79,788
2015-12-09 $69.33 $70.21 $67.16 $67.34 $67.34 173,146
2015-12-08 $70.07 $70.88 $69.30 $69.52 $69.52 165,824
2015-12-07 $70.37 $71.08 $69.88 $70.48 $70.48 131,215
2015-12-04 $69.20 $70.84 $69.20 $70.45 $70.45 79,096
2015-12-03 $69.91 $70.22 $69.16 $69.67 $69.67 90,446
2015-12-02 $70.00 $71.20 $69.14 $69.54 $69.54 76,111
2015-12-01 $70.71 $71.42 $69.29 $70.30 $70.30 69,427
2015-11-30 $69.97 $70.92 $69.70 $70.62 $70.62 109,950
2015-11-27 $69.86 $70.36 $69.35 $69.88 $69.88 25,473
2015-11-25 $69.57 $70.48 $69.31 $69.84 $69.84 44,854
2015-11-24 $68.36 $69.75 $68.05 $69.54 $69.54 69,955
2015-11-23 $68.56 $69.37 $68.38 $68.78 $68.78 62,375
2015-11-20 $68.55 $69.58 $66.77 $68.82 $68.82 64,203
2015-11-19 $68.78 $69.13 $66.90 $68.11 $68.11 97,747
2015-11-18 $67.79 $68.73 $66.84 $68.65 $68.65 77,099
2015-11-17 $68.48 $69.04 $67.20 $67.59 $67.59 72,210
2015-11-16 $67.49 $68.27 $67.05 $68.27 $68.27 87,949
2015-11-13 $68.14 $68.91 $67.33 $67.57 $67.57 101,488
2015-11-12 $69.52 $70.02 $68.52 $68.71 $68.71 111,668
2015-11-11 $70.65 $70.71 $69.38 $70.15 $70.15 70,822
2015-11-10 $70.56 $71.32 $69.51 $70.54 $70.54 160,526
2015-11-09 $71.59 $72.20 $70.19 $70.59 $70.59 107,709
2015-11-06 $69.15 $72.18 $68.87 $71.78 $71.78 227,783
2015-11-05 $69.28 $71.08 $69.04 $70.25 $70.25 116,264
2015-11-04 $69.39 $69.47 $68.26 $69.20 $69.20 113,617
2015-11-03 $69.43 $71.01 $69.10 $69.48 $69.48 231,494
2015-11-02 $68.67 $70.24 $68.19 $69.80 $69.80 114,894
2015-10-30 $68.95 $70.49 $67.85 $68.39 $68.39 122,848
2015-10-29 $67.98 $69.10 $67.98 $68.80 $68.80 95,658
2015-10-28 $65.57 $68.43 $65.57 $68.39 $68.39 110,245
2015-10-27 $66.26 $66.38 $65.10 $65.59 $65.59 124,732
2015-10-26 $66.68 $67.10 $65.89 $66.38 $66.38 79,037
2015-10-23 $66.33 $67.23 $65.92 $66.83 $66.83 82,664
2015-10-22 $63.40 $66.01 $63.40 $65.71 $65.71 106,190
2015-10-21 $63.47 $64.05 $62.89 $63.15 $63.15 63,109
2015-10-20 $63.13 $64.72 $62.74 $63.10 $63.10 63,373
2015-10-19 $62.90 $63.23 $62.36 $63.02 $63.02 52,219
2015-10-16 $63.90 $64.06 $62.32 $63.25 $63.25 156,554
2015-10-15 $62.59 $64.14 $61.89 $64.02 $64.02 86,164
2015-10-14 $63.83 $64.23 $62.39 $62.41 $62.41 54,190
2015-10-13 $64.74 $65.45 $63.66 $63.75 $63.75 72,456
2015-10-12 $65.35 $66.15 $64.60 $65.07 $65.07 65,917
2015-10-09 $65.93 $66.16 $65.02 $65.37 $65.37 86,193
2015-10-08 $62.62 $65.70 $62.34 $65.61 $65.61 113,660
2015-10-07 $61.77 $63.00 $60.94 $62.89 $62.89 108,548
2015-10-06 $61.12 $61.77 $60.43 $61.52 $61.52 74,386
2015-10-05 $59.87 $61.49 $59.22 $61.19 $61.19 122,137
2015-10-02 $57.85 $59.52 $57.33 $59.46 $59.46 142,441
2015-10-01 $59.82 $60.08 $57.86 $58.76 $58.76 148,238
2015-09-30 $59.48 $60.17 $58.57 $59.73 $59.73 143,708
2015-09-29 $59.09 $59.70 $58.98 $59.14 $59.14 143,905
2015-09-28 $59.32 $59.96 $58.18 $58.93 $58.93 164,869
2015-09-25 $58.88 $58.91 $58.32 $58.50 $58.50 134,609
2015-09-24 $57.63 $58.66 $57.46 $58.38 $58.38 97,160
2015-09-23 $58.82 $59.31 $57.86 $58.01 $58.01 106,097
2015-09-22 $58.65 $59.26 $58.15 $58.59 $58.59 100,360
2015-09-21 $58.21 $59.46 $57.85 $59.28 $59.28 116,036
2015-09-18 $58.80 $59.35 $57.52 $57.83 $57.83 113,934
2015-09-17 $59.90 $61.03 $59.62 $59.77 $59.77 90,029
2015-09-16 $59.47 $60.65 $59.47 $60.04 $60.04 72,849
2015-09-15 $58.37 $59.44 $58.37 $59.28 $59.28 148,936
2015-09-14 $60.43 $60.43 $58.28 $58.32 $58.32 73,412
2015-09-11 $59.63 $60.68 $58.76 $60.41 $60.41 139,870
2015-09-10 $60.22 $60.85 $59.81 $60.17 $60.17 101,717
2015-09-09 $59.96 $60.71 $59.46 $60.27 $60.27 145,607
2015-09-08 $59.49 $59.75 $58.94 $59.60 $59.60 89,935
2015-09-04 $58.47 $59.33 $57.59 $58.46 $58.46 96,506
2015-09-03 $60.15 $60.56 $59.16 $59.23 $59.23 122,673
2015-09-02 $60.46 $60.46 $59.32 $60.09 $60.09 142,760
2015-09-01 $60.71 $61.17 $60.00 $60.06 $60.06 163,788
2015-08-31 $61.73 $62.40 $61.32 $61.86 $61.86 82,671
2015-08-28 $61.32 $62.32 $59.46 $62.05 $62.05 85,333
2015-08-27 $61.76 $61.99 $60.54 $61.72 $61.72 106,755
2015-08-26 $61.64 $62.49 $60.11 $61.57 $61.57 127,742
2015-08-25 $64.03 $64.03 $60.31 $60.39 $60.39 152,374
2015-08-24 $63.19 $64.16 $60.04 $62.38 $62.38 164,652
2015-08-21 $63.64 $64.32 $63.36 $64.16 $64.16 159,859
2015-08-20 $65.60 $65.78 $64.56 $64.59 $64.59 79,273
2015-08-19 $66.33 $66.46 $65.28 $65.92 $65.92 91,865
2015-08-18 $66.97 $67.36 $66.49 $66.56 $66.56 88,442
2015-08-17 $67.16 $67.62 $66.51 $67.16 $67.16 55,689
2015-08-14 $67.05 $67.73 $66.86 $67.47 $67.47 137,284
2015-08-13 $66.79 $67.72 $66.64 $67.25 $67.25 123,111
2015-08-12 $67.30 $68.71 $66.30 $66.94 $66.94 132,052

RBC Bearings Inc (ROLL) News Headlines

Recent RBC Bearings Inc (ROLL) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.