Ross Stores Inc (ROST) Exchange: NASDAQ

Data as of Jan. 27, 2022

$102.27 ($-2.46) -2.35%

Ross Stores Inc - Daily Information
Click for more stock information on Ross Stores Inc.
Daily Information Data
Date Jan. 27, 2022
Open $103.82
Previous Close $102.27
High $104.14
Low $100.56
Adjusted Open $103.82
Previous Adjusted Close $102.27
Adjusted High $104.14
Adjusted Low $100.56

About Ross Stores Inc (ROST)

Ross Stores, Inc. is an off-price apparel and home fashion chain in the United States, with 1,091 locations in 33 states, the District of Columbia and Guam. The Company operates two brands of off-price retail apparel and home fashion stores: Ross Dress for Less (Ross) and dd's DISCOUNTS. It offers designer apparel, accessories, footwear, and home fashions for the entire family at everyday savings of 20% to 60% off department and specialty store regular prices. As of February 2, 2013, it operated 108 dd's DISCOUNTS stores in eight states. dd's DISCOUNTS features brand apparel, accessories, footwear, and home fashions for the entire family at everyday savings of 20% to 70% off moderate department and discount store regular prices.

Historical Stock Data for Ross Stores Inc (ROST)

Date Open High Low Close Adj.Close Volume
2022-01-14 $103.82 $104.14 $100.56 $102.27 $102.27 3,552,214
2022-01-13 $105.74 $106.33 $104.45 $104.73 $104.73 1,960,708
2022-01-12 $107.61 $108.67 $104.56 $105.44 $105.44 2,260,855
2022-01-11 $102.96 $107.07 $102.60 $106.93 $106.93 2,645,086
2022-01-10 $104.32 $104.42 $100.94 $103.12 $103.12 4,096,386
2022-01-07 $108.67 $108.67 $104.90 $104.99 $104.99 2,999,216
2022-01-06 $110.40 $110.62 $108.30 $109.44 $109.44 1,844,430
2022-01-05 $113.33 $113.77 $109.60 $109.66 $109.66 2,345,063
2022-01-04 $113.81 $114.66 $112.80 $113.16 $113.16 2,273,268
2022-01-03 $113.25 $115.22 $112.90 $113.16 $113.16 1,793,231
2021-12-31 $114.27 $115.10 $113.77 $114.28 $114.28 1,121,626
2021-12-30 $113.41 $114.93 $113.40 $114.27 $114.27 860,101
2021-12-29 $112.23 $114.00 $112.23 $113.31 $113.31 1,399,547
2021-12-28 $111.97 $113.40 $111.84 $112.16 $112.16 1,139,708
2021-12-27 $110.62 $113.13 $110.38 $112.37 $112.37 1,656,251
2021-12-23 $109.50 $110.82 $108.86 $110.16 $110.16 1,187,378
2021-12-22 $108.70 $109.44 $107.77 $109.03 $109.03 1,294,610
2021-12-21 $106.77 $108.66 $105.90 $108.55 $108.55 1,508,732
2021-12-20 $106.79 $106.79 $103.62 $105.86 $105.86 1,997,395
2021-12-17 $108.83 $110.09 $107.10 $108.07 $108.07 3,548,332
2021-12-16 $111.21 $111.53 $108.92 $109.27 $109.27 1,765,810
2021-12-15 $108.86 $109.69 $106.12 $108.82 $108.82 1,675,924
2021-12-14 $109.00 $111.87 $108.81 $109.60 $109.60 1,779,569
2021-12-13 $112.36 $112.96 $109.07 $109.68 $109.68 1,637,631
2021-12-10 $113.27 $113.80 $111.67 $112.86 $112.86 1,541,377
2021-12-09 $112.52 $113.65 $111.98 $112.53 $112.53 1,194,516
2021-12-08 $113.93 $114.44 $112.21 $113.13 $113.13 2,267,726
2021-12-07 $110.47 $114.19 $110.23 $113.10 $113.10 2,167,303
2021-12-06 $111.74 $114.14 $111.34 $112.68 $112.68 1,697,337
2021-12-03 $110.77 $111.33 $108.75 $110.19 $109.91 1,719,094
2021-12-02 $106.29 $111.55 $106.29 $110.56 $110.28 2,396,739
2021-12-01 $110.98 $111.95 $104.79 $104.87 $104.61 1,894,779
2021-11-30 $110.89 $110.99 $106.63 $109.09 $108.81 3,091,857
2021-11-29 $112.09 $112.81 $110.29 $111.66 $111.38 2,022,941
2021-11-26 $112.20 $112.42 $109.27 $110.01 $109.73 2,045,801
2021-11-24 $114.12 $115.58 $113.29 $115.51 $115.22 1,546,954
2021-11-23 $110.59 $115.80 $110.30 $115.43 $115.14 2,724,683
2021-11-22 $113.80 $114.41 $109.79 $111.17 $110.89 3,080,316
2021-11-19 $115.08 $116.84 $110.92 $112.78 $112.50 6,665,150
2021-11-18 $117.23 $119.98 $115.72 $119.52 $119.22 4,928,784
2021-11-17 $119.78 $123.36 $115.91 $116.52 $116.23 3,978,877
2021-11-16 $115.90 $116.26 $114.28 $115.02 $114.73 2,174,797
2021-11-15 $116.95 $117.97 $115.03 $115.45 $115.16 1,731,678
2021-11-12 $116.03 $116.50 $114.68 $115.50 $115.21 1,266,588
2021-11-11 $116.75 $117.62 $115.29 $115.47 $115.18 2,299,490
2021-11-10 $119.38 $120.43 $118.57 $118.67 $118.37 1,203,679
2021-11-09 $118.68 $120.03 $118.45 $119.27 $118.97 1,258,319
2021-11-08 $119.95 $120.11 $117.45 $118.62 $118.32 1,414,211
2021-11-05 $118.38 $120.60 $118.38 $119.65 $119.35 1,496,580
2021-11-04 $117.49 $118.32 $116.90 $117.59 $117.29 1,097,671
2021-11-03 $114.46 $117.45 $114.46 $117.33 $117.03 1,356,802
2021-11-02 $114.95 $115.99 $113.09 $114.54 $114.25 1,654,320
2021-11-01 $113.05 $115.14 $112.61 $114.01 $113.72 1,477,797
2021-10-29 $112.97 $113.49 $112.32 $113.20 $112.91 1,927,280
2021-10-28 $111.47 $113.71 $110.83 $112.97 $112.68 3,301,509
2021-10-27 $113.86 $114.08 $110.56 $110.66 $110.38 1,758,961
2021-10-26 $113.38 $114.51 $112.71 $113.86 $113.57 2,056,370
2021-10-25 $111.00 $113.25 $110.83 $113.12 $112.83 1,688,985
2021-10-22 $110.98 $111.01 $109.84 $110.39 $110.11 718,446
2021-10-21 $109.55 $110.81 $109.55 $110.71 $110.43 801,780
2021-10-20 $108.82 $110.74 $108.68 $109.19 $108.91 1,259,721
2021-10-19 $109.93 $109.93 $108.09 $108.66 $108.39 1,153,945
2021-10-18 $108.07 $109.73 $107.06 $109.50 $109.22 1,353,107
2021-10-15 $109.15 $109.73 $108.25 $108.71 $108.44 1,383,149
2021-10-14 $105.72 $108.84 $105.63 $108.14 $107.87 1,344,344
2021-10-13 $107.18 $107.62 $106.12 $106.64 $106.37 1,320,057
2021-10-12 $106.08 $107.16 $105.78 $106.20 $105.93 1,162,566
2021-10-11 $107.68 $108.41 $105.50 $105.54 $105.27 1,437,034
2021-10-08 $108.35 $108.93 $107.24 $107.87 $107.60 1,549,544
2021-10-07 $107.36 $109.52 $107.04 $107.91 $107.64 1,764,276
2021-10-06 $107.67 $107.94 $104.92 $105.88 $105.61 3,235,805
2021-10-05 $109.91 $110.51 $108.12 $108.32 $108.05 2,838,516
2021-10-04 $110.99 $112.44 $109.85 $110.21 $109.93 1,577,173
2021-10-01 $109.57 $112.18 $108.98 $111.09 $110.81 2,634,323
2021-09-30 $113.40 $114.14 $108.47 $108.85 $108.58 3,208,771
2021-09-29 $115.37 $116.52 $114.48 $114.97 $114.68 984,586
2021-09-28 $115.71 $116.23 $113.38 $114.55 $114.26 1,380,197
2021-09-27 $115.75 $118.63 $115.75 $116.60 $116.31 1,234,637
2021-09-24 $114.78 $116.21 $114.62 $115.99 $115.70 1,099,388
2021-09-23 $114.23 $117.47 $114.23 $115.56 $115.27 1,242,427
2021-09-22 $115.12 $115.79 $114.07 $114.19 $113.90 1,036,338
2021-09-21 $114.04 $115.42 $113.42 $113.83 $113.54 1,561,968
2021-09-20 $113.34 $114.46 $111.62 $113.13 $112.84 1,355,140
2021-09-17 $114.20 $115.78 $113.81 $114.62 $114.33 2,795,257
2021-09-16 $113.23 $114.24 $112.95 $113.65 $113.36 2,031,175
2021-09-15 $111.92 $113.04 $111.44 $112.91 $112.63 1,554,868
2021-09-14 $114.49 $114.54 $112.11 $112.42 $112.14 1,670,551
2021-09-13 $113.89 $114.57 $112.99 $113.55 $113.26 1,330,081
2021-09-10 $114.75 $115.03 $112.73 $112.81 $112.53 1,302,545
2021-09-09 $114.37 $116.10 $114.15 $114.27 $113.98 1,340,303
2021-09-08 $114.74 $114.89 $113.16 $114.25 $113.96 1,989,959
2021-09-07 $114.84 $115.13 $113.72 $114.52 $114.23 2,130,745
2021-09-03 $115.91 $116.56 $115.20 $115.38 $115.09 1,243,652
2021-09-02 $117.35 $117.72 $116.70 $116.96 $116.38 1,331,589
2021-09-01 $118.63 $118.75 $116.66 $117.53 $116.94 1,512,110
2021-08-31 $118.30 $118.68 $117.53 $118.40 $117.81 1,960,380
2021-08-30 $119.22 $119.67 $117.82 $118.48 $117.89 1,306,134
2021-08-27 $119.20 $120.26 $118.20 $118.89 $118.30 2,130,731
2021-08-26 $122.76 $122.87 $118.41 $119.25 $118.66 2,400,346
2021-08-25 $123.45 $124.38 $122.10 $123.98 $123.36 1,683,137
2021-08-24 $124.95 $125.63 $123.47 $123.79 $123.17 2,393,669
2021-08-23 $123.77 $125.72 $123.39 $124.45 $123.83 1,728,634
2021-08-20 $121.88 $123.57 $118.92 $123.12 $122.51 4,915,040
2021-08-19 $123.04 $126.86 $122.49 $126.58 $125.95 2,594,023
2021-08-18 $120.84 $125.69 $119.86 $124.05 $123.43 2,527,031
2021-08-17 $123.63 $124.05 $120.11 $120.76 $120.16 1,839,489
2021-08-16 $124.64 $124.91 $122.71 $124.80 $124.18 1,133,589
2021-08-13 $125.45 $125.71 $124.23 $124.66 $124.04 1,308,688
2021-08-12 $127.02 $127.34 $124.51 $125.43 $124.81 1,076,153
2021-08-11 $126.18 $127.33 $125.40 $127.25 $126.62 1,436,326
2021-08-10 $121.80 $126.40 $121.38 $125.74 $125.11 1,635,387
2021-08-09 $122.53 $122.80 $120.72 $121.46 $120.86 1,080,263
2021-08-06 $121.01 $123.17 $120.86 $123.09 $122.48 1,414,036
2021-08-05 $119.59 $121.33 $119.17 $120.67 $120.07 1,305,549
2021-08-04 $121.66 $121.78 $118.62 $118.70 $118.11 1,464,837
2021-08-03 $121.62 $122.07 $119.11 $122.00 $121.39 1,157,766
2021-08-02 $123.36 $123.66 $120.72 $121.01 $120.41 906,818
2021-07-30 $122.05 $125.33 $121.67 $122.69 $122.08 1,197,767
2021-07-29 $121.35 $123.96 $121.35 $122.58 $121.97 1,161,870
2021-07-28 $121.60 $122.54 $120.76 $121.18 $120.58 1,123,090
2021-07-27 $122.35 $123.26 $120.87 $121.63 $121.02 2,150,453
2021-07-26 $121.53 $122.45 $120.53 $122.39 $121.78 1,195,764
2021-07-23 $122.05 $122.62 $120.98 $121.68 $121.07 962,107
2021-07-22 $121.71 $121.74 $120.35 $121.20 $120.60 1,025,603
2021-07-21 $118.96 $121.87 $118.96 $121.65 $121.04 1,830,510
2021-07-20 $115.64 $119.33 $114.49 $118.59 $118.00 1,984,572
2021-07-19 $117.58 $117.86 $114.39 $115.54 $114.96 2,106,407
2021-07-16 $124.08 $124.53 $119.30 $119.49 $118.89 2,197,722
2021-07-15 $123.32 $124.25 $122.69 $123.70 $123.08 1,486,341
2021-07-14 $123.42 $125.51 $123.25 $124.89 $124.27 1,290,481
2021-07-13 $123.96 $124.30 $122.47 $122.67 $122.06 1,177,209
2021-07-12 $123.93 $124.63 $123.24 $124.10 $123.48 1,079,158
2021-07-09 $122.61 $124.82 $122.61 $124.77 $124.15 1,412,775
2021-07-08 $123.31 $123.31 $120.16 $121.67 $121.06 1,643,303
2021-07-07 $127.05 $127.58 $123.54 $124.09 $123.47 1,581,564
2021-07-06 $126.63 $126.76 $124.61 $126.52 $125.89 2,446,240
2021-07-02 $125.13 $126.52 $124.82 $126.25 $125.62 1,220,379
2021-07-01 $124.00 $125.36 $124.00 $124.99 $124.37 1,499,341
2021-06-30 $122.45 $124.43 $122.06 $124.00 $123.38 1,792,485
2021-06-29 $122.20 $122.84 $121.79 $122.16 $121.55 1,249,887
2021-06-28 $123.46 $123.46 $121.09 $121.78 $121.17 1,271,051
2021-06-25 $124.09 $125.05 $123.07 $123.57 $122.95 3,143,685
2021-06-24 $122.01 $123.43 $121.51 $123.17 $122.56 1,652,611
2021-06-23 $120.00 $121.56 $119.65 $120.88 $120.28 1,291,490
2021-06-22 $119.29 $120.89 $118.54 $120.40 $119.80 1,571,492
2021-06-21 $115.98 $119.49 $115.98 $119.41 $118.82 2,264,453
2021-06-18 $116.72 $117.11 $114.56 $115.26 $114.69 4,148,484
2021-06-17 $119.06 $119.31 $116.59 $118.23 $117.64 3,734,439
2021-06-16 $119.12 $119.58 $117.69 $118.98 $118.39 2,414,521
2021-06-15 $119.38 $119.82 $117.83 $118.73 $118.14 2,117,948
2021-06-14 $120.17 $121.05 $118.34 $119.22 $118.63 1,856,201
2021-06-11 $119.15 $120.09 $118.27 $120.08 $119.48 3,456,387
2021-06-10 $119.47 $120.08 $117.43 $117.97 $117.38 4,707,551
2021-06-09 $120.88 $120.92 $119.26 $120.09 $119.49 1,735,564
2021-06-08 $120.37 $121.10 $119.72 $120.27 $119.67 1,798,973
2021-06-07 $119.06 $119.72 $118.09 $119.22 $118.63 2,078,613
2021-06-04 $120.43 $120.75 $118.17 $119.47 $118.59 2,069,328
2021-06-03 $119.99 $120.87 $117.83 $119.48 $118.60 2,381,602
2021-06-02 $122.79 $123.10 $120.64 $120.99 $120.10 2,091,485
2021-06-01 $126.03 $127.13 $122.47 $122.97 $122.07 1,982,635
2021-05-28 $126.96 $127.19 $124.74 $126.39 $125.46 2,044,946
2021-05-27 $126.04 $126.28 $124.02 $125.66 $124.74 4,549,613
2021-05-26 $124.30 $126.24 $124.01 $126.14 $125.21 1,915,732
2021-05-25 $124.54 $124.54 $122.27 $123.87 $122.96 2,676,028
2021-05-24 $123.90 $124.59 $122.99 $123.51 $122.60 2,493,538
2021-05-21 $124.74 $125.72 $121.79 $123.25 $122.34 3,685,112
2021-05-20 $124.63 $125.92 $121.62 $122.48 $121.58 3,755,889
2021-05-19 $123.12 $125.52 $120.49 $125.14 $124.22 3,946,359
2021-05-18 $128.59 $129.14 $124.17 $124.81 $123.89 3,589,697
2021-05-17 $129.15 $129.75 $127.55 $128.42 $127.48 2,486,137
2021-05-14 $126.66 $131.23 $126.30 $130.50 $129.54 1,493,595
2021-05-13 $124.88 $127.18 $124.00 $125.74 $124.82 1,295,777
2021-05-12 $127.73 $128.43 $123.51 $124.09 $123.18 1,970,316
2021-05-11 $130.18 $130.18 $126.34 $129.12 $128.17 1,415,935
2021-05-10 $133.60 $134.22 $130.87 $130.96 $130.00 1,227,687
2021-05-07 $128.56 $133.32 $128.37 $132.96 $131.98 1,438,130
2021-05-06 $129.25 $129.80 $127.71 $129.06 $128.11 1,643,544
2021-05-05 $132.20 $132.98 $128.36 $128.72 $127.77 2,196,591
2021-05-04 $131.15 $132.05 $129.99 $131.99 $131.02 1,833,930
2021-05-03 $131.31 $133.17 $130.92 $132.13 $131.16 1,182,285
2021-04-30 $131.41 $132.80 $130.13 $130.94 $129.98 1,253,140
2021-04-29 $129.06 $131.27 $128.82 $131.18 $130.22 1,220,909
2021-04-28 $128.56 $129.59 $128.01 $128.52 $127.57 1,040,425
2021-04-27 $127.17 $129.72 $126.87 $129.17 $128.22 1,523,844
2021-04-26 $128.60 $129.03 $126.45 $127.19 $126.25 1,107,869
2021-04-23 $127.95 $129.45 $127.13 $128.82 $127.87 966,719
2021-04-22 $127.38 $129.48 $127.14 $127.84 $126.90 1,144,766
2021-04-21 $125.15 $127.77 $124.50 $127.37 $126.43 1,242,414
2021-04-20 $126.73 $126.73 $123.64 $124.96 $124.04 1,723,300
2021-04-19 $129.50 $130.00 $127.21 $127.49 $126.55 1,309,498
2021-04-16 $129.51 $130.08 $129.22 $129.91 $128.95 1,676,077
2021-04-15 $128.16 $129.64 $127.84 $129.07 $128.12 1,885,860
2021-04-14 $126.70 $127.63 $125.87 $126.87 $125.94 2,262,934
2021-04-13 $127.98 $127.98 $124.80 $126.39 $125.46 1,507,960
2021-04-12 $128.19 $128.48 $126.63 $128.00 $127.06 1,258,391
2021-04-09 $127.24 $128.57 $126.17 $128.22 $127.28 1,214,872
2021-04-08 $124.14 $127.64 $122.58 $127.45 $126.51 2,335,483
2021-04-07 $123.33 $124.36 $122.53 $123.41 $122.50 1,746,967
2021-04-06 $122.73 $124.24 $122.20 $123.50 $122.59 1,553,060
2021-04-05 $121.85 $123.08 $120.48 $122.98 $122.08 1,265,179
2021-04-01 $121.35 $121.65 $119.50 $120.51 $119.62 1,370,938
2021-03-31 $119.91 $122.56 $119.52 $119.91 $119.03 1,675,402
2021-03-30 $118.90 $121.66 $118.80 $120.38 $119.49 1,337,975
2021-03-29 $121.66 $123.13 $118.36 $120.03 $119.15 1,484,247
2021-03-26 $119.52 $122.49 $119.16 $122.36 $121.46 2,006,983
2021-03-25 $113.68 $119.47 $113.68 $118.99 $118.11 1,771,280
2021-03-24 $116.76 $119.26 $115.40 $115.48 $114.63 2,022,725
2021-03-23 $122.00 $122.00 $115.59 $116.68 $115.82 2,072,893
2021-03-22 $122.29 $122.49 $118.82 $120.66 $119.77 1,778,515
2021-03-19 $119.89 $122.68 $119.32 $121.31 $120.42 7,687,547
2021-03-18 $123.08 $125.23 $122.22 $123.17 $122.26 2,208,824
2021-03-17 $122.83 $124.43 $122.26 $123.68 $122.77 1,786,127
2021-03-16 $124.20 $124.20 $121.64 $123.39 $122.48 1,974,599
2021-03-15 $122.62 $126.12 $122.28 $125.27 $124.35 2,647,075
2021-03-12 $121.26 $122.90 $120.25 $122.62 $121.44 2,971,697
2021-03-11 $121.93 $123.69 $120.70 $120.87 $119.71 2,424,957
2021-03-10 $125.34 $126.21 $121.38 $121.57 $120.40 3,805,940
2021-03-09 $122.12 $127.08 $121.17 $124.98 $123.78 4,694,269
2021-03-08 $114.66 $121.01 $113.42 $120.37 $119.21 3,749,567
2021-03-05 $113.79 $113.95 $109.56 $113.13 $112.04 3,789,548
2021-03-04 $110.73 $112.34 $108.51 $112.02 $110.94 4,429,292
2021-03-03 $114.00 $116.51 $110.84 $111.05 $109.98 6,375,180
2021-03-02 $120.60 $121.00 $116.37 $117.64 $116.51 2,258,788
2021-03-01 $118.25 $121.79 $117.81 $120.57 $119.41 2,038,425
2021-02-26 $119.94 $119.99 $115.93 $116.64 $115.52 1,786,081
2021-02-25 $123.85 $123.85 $118.61 $118.77 $117.63 2,213,088
2021-02-24 $119.15 $123.90 $119.05 $123.61 $122.42 1,955,260
2021-02-23 $121.55 $123.00 $119.15 $120.26 $119.10 2,840,952
2021-02-22 $118.02 $121.74 $118.02 $121.50 $120.33 1,562,779
2021-02-19 $120.29 $120.88 $118.67 $118.95 $117.81 1,755,480
2021-02-18 $118.31 $120.90 $117.68 $120.21 $119.06 1,838,933
2021-02-17 $119.34 $119.94 $118.17 $119.47 $118.32 1,223,204
2021-02-16 $119.16 $120.44 $118.03 $119.93 $118.78 1,102,804
2021-02-12 $120.94 $122.06 $118.54 $119.09 $117.95 890,703
2021-02-11 $120.96 $123.42 $120.51 $121.88 $120.71 1,559,339
2021-02-10 $120.61 $120.84 $119.69 $120.28 $119.12 1,200,696
2021-02-09 $120.60 $120.79 $119.64 $120.05 $118.90 1,101,843
2021-02-08 $118.96 $120.72 $117.86 $120.66 $119.50 1,441,393
2021-02-05 $120.20 $120.64 $117.82 $118.72 $117.58 1,389,041
2021-02-04 $118.06 $120.45 $117.59 $118.75 $117.61 1,693,624
2021-02-03 $116.31 $118.92 $116.00 $117.69 $116.56 2,184,193
2021-02-02 $113.47 $116.87 $113.08 $116.28 $115.16 1,644,801
2021-02-01 $112.64 $113.14 $111.28 $112.41 $111.33 1,412,059
2021-01-29 $111.96 $112.97 $110.38 $111.29 $110.22 2,381,795
2021-01-28 $110.06 $116.15 $109.35 $113.79 $112.70 2,445,893
2021-01-27 $109.58 $111.10 $107.22 $107.89 $106.85 2,699,443
2021-01-26 $113.48 $114.47 $111.22 $111.66 $110.59 1,214,527
2021-01-25 $112.58 $114.02 $111.10 $113.54 $112.45 1,708,011
2021-01-22 $114.95 $115.45 $112.45 $113.33 $112.24 1,583,624
2021-01-21 $115.29 $116.53 $114.37 $115.39 $114.28 1,010,050
2021-01-20 $114.18 $116.91 $113.85 $115.06 $113.95 2,413,972
2021-01-19 $117.02 $117.81 $113.34 $113.98 $112.89 2,300,189
2021-01-15 $115.49 $117.37 $114.19 $116.97 $115.85 1,425,747
2021-01-14 $119.41 $119.77 $116.02 $117.07 $115.95 2,574,366
2021-01-13 $119.76 $120.99 $118.55 $119.16 $118.02 1,300,610
2021-01-12 $120.06 $122.43 $119.80 $121.16 $120.00 1,579,600
2021-01-11 $121.32 $122.09 $120.40 $120.87 $119.71 1,856,157
2021-01-08 $121.96 $123.80 $121.20 $122.41 $121.23 1,755,117
2021-01-07 $121.40 $123.03 $121.04 $122.02 $120.85 1,463,847
2021-01-06 $115.90 $123.14 $115.90 $122.29 $121.12 1,578,268
2021-01-05 $117.04 $117.95 $115.98 $117.17 $116.04 1,994,167
2021-01-04 $122.54 $123.24 $116.48 $117.07 $115.95 2,315,582
2020-12-31 $122.45 $123.44 $121.71 $122.81 $121.63 849,182
2020-12-30 $121.47 $123.32 $121.36 $122.49 $121.31 786,802
2020-12-29 $122.59 $123.40 $121.26 $121.46 $120.29 1,054,212
2020-12-28 $119.46 $123.00 $118.59 $122.62 $121.44 1,591,592
2020-12-24 $118.29 $118.29 $116.84 $118.02 $116.89 608,724
2020-12-23 $117.22 $118.92 $117.22 $118.14 $117.01 961,826
2020-12-22 $116.38 $117.62 $115.52 $116.74 $115.62 1,640,399
2020-12-21 $114.16 $117.91 $113.98 $116.79 $115.67 1,906,324
2020-12-18 $116.71 $118.43 $116.23 $117.66 $116.53 6,003,960
2020-12-17 $114.27 $116.87 $113.38 $116.69 $115.57 1,477,964
2020-12-16 $112.88 $115.35 $112.60 $113.43 $112.34 1,081,272
2020-12-15 $111.66 $113.49 $110.25 $113.09 $112.00 1,364,803
2020-12-14 $113.98 $114.32 $110.49 $110.55 $109.49 1,816,599
2020-12-11 $112.06 $112.95 $110.46 $112.82 $111.74 1,636,342
2020-12-10 $112.98 $114.25 $112.18 $113.32 $112.23 1,312,266
2020-12-09 $113.63 $114.69 $112.45 $113.80 $112.71 1,381,810
2020-12-08 $112.51 $113.68 $111.63 $113.47 $112.38 1,523,663
2020-12-07 $114.44 $114.95 $113.06 $113.60 $112.51 1,382,373
2020-12-04 $113.51 $115.32 $113.21 $115.24 $114.13 1,362,745
2020-12-03 $111.24 $113.45 $110.94 $113.06 $111.97 1,526,053
2020-12-02 $110.07 $111.81 $109.83 $111.58 $110.51 1,072,164
2020-12-01 $108.63 $112.00 $108.00 $111.54 $110.47 2,154,394
2020-11-30 $108.44 $108.44 $106.65 $107.52 $106.49 5,951,316
2020-11-27 $111.80 $111.92 $108.69 $109.54 $108.49 827,627
2020-11-25 $112.04 $112.23 $109.30 $110.92 $109.85 2,301,346
2020-11-24 $109.95 $113.54 $109.39 $113.41 $112.32 2,859,603
2020-11-23 $110.22 $110.39 $106.37 $108.18 $107.14 3,852,608
2020-11-20 $114.99 $115.00 $108.80 $108.99 $107.94 5,032,141
2020-11-19 $109.75 $111.69 $108.79 $110.20 $109.14 3,665,930
2020-11-18 $110.47 $115.64 $110.45 $111.30 $110.23 3,831,383
2020-11-17 $108.80 $111.35 $107.18 $110.46 $109.40 2,260,288
2020-11-16 $109.70 $110.97 $106.48 $110.84 $109.78 2,428,118
2020-11-13 $106.20 $108.49 $105.24 $108.13 $107.09 2,586,143
2020-11-12 $103.76 $105.46 $102.55 $104.61 $103.61 2,417,589
2020-11-11 $108.98 $109.22 $103.29 $104.18 $103.18 2,482,209
2020-11-10 $107.52 $109.89 $106.26 $109.42 $108.37 3,511,813
2020-11-09 $104.84 $117.77 $104.23 $107.82 $106.78 6,490,424
2020-11-06 $95.16 $95.16 $92.58 $93.30 $92.40 1,728,083
2020-11-05 $93.53 $95.40 $92.52 $94.94 $94.03 1,841,766
2020-11-04 $92.33 $94.43 $91.17 $92.20 $91.31 1,980,410
2020-11-03 $88.95 $92.30 $88.95 $91.64 $90.76 1,824,210
2020-11-02 $86.90 $88.79 $86.43 $88.59 $87.74 2,879,704
2020-10-30 $86.03 $86.85 $84.68 $85.17 $84.35 2,634,770
2020-10-29 $85.33 $87.72 $84.72 $86.99 $86.15 1,803,075
2020-10-28 $89.62 $90.08 $85.19 $85.28 $84.46 3,082,083
2020-10-27 $91.74 $92.48 $90.88 $91.45 $90.57 1,280,394
2020-10-26 $94.10 $94.64 $90.38 $91.64 $90.76 2,339,874
2020-10-23 $94.51 $95.46 $92.59 $95.43 $94.51 1,778,370
2020-10-22 $92.06 $94.12 $91.76 $93.16 $92.27 1,917,954
2020-10-21 $92.04 $92.86 $90.80 $92.17 $91.28 1,624,347
2020-10-20 $91.96 $93.22 $90.81 $92.18 $91.29 3,316,570
2020-10-19 $95.26 $95.66 $90.50 $90.96 $90.09 2,791,210
2020-10-16 $95.91 $96.79 $95.00 $95.12 $94.21 1,666,779
2020-10-15 $95.37 $96.94 $94.88 $96.19 $95.27 1,434,215
2020-10-14 $97.61 $98.92 $96.12 $96.29 $95.36 1,105,935
2020-10-13 $99.33 $99.77 $97.51 $97.64 $96.70 1,359,550
2020-10-12 $98.92 $99.86 $98.07 $98.64 $97.69 1,690,698
2020-10-09 $99.35 $99.66 $97.62 $98.41 $97.46 1,517,217
2020-10-08 $97.27 $98.03 $96.20 $97.86 $96.92 904,891
2020-10-07 $95.92 $97.65 $95.54 $97.14 $96.21 1,123,698
2020-10-06 $97.41 $97.50 $94.22 $94.64 $93.73 1,428,136
2020-10-05 $96.61 $97.30 $95.91 $97.08 $96.15 1,086,021
2020-10-02 $93.00 $96.72 $92.23 $96.22 $95.30 1,923,480
2020-10-01 $94.11 $96.27 $93.95 $94.83 $93.92 1,460,235
2020-09-30 $91.55 $94.63 $91.12 $93.32 $92.42 2,045,684
2020-09-29 $91.85 $92.14 $90.20 $91.03 $90.16 1,711,788
2020-09-28 $89.79 $92.67 $88.82 $92.26 $91.37 1,499,350
2020-09-25 $86.45 $88.19 $85.37 $87.93 $87.09 1,624,481
2020-09-24 $86.87 $88.10 $85.12 $86.68 $85.85 2,016,605
2020-09-23 $91.00 $92.45 $87.50 $87.74 $86.90 2,241,676
2020-09-22 $90.71 $91.37 $89.39 $90.62 $89.75 1,427,055
2020-09-21 $90.95 $91.24 $87.63 $90.42 $89.55 2,466,759
2020-09-18 $93.89 $94.45 $91.20 $92.27 $91.38 2,357,349
2020-09-17 $94.01 $94.92 $92.22 $93.88 $92.98 1,463,668
2020-09-16 $94.93 $97.85 $94.18 $96.02 $95.10 1,909,514
2020-09-15 $94.21 $94.50 $92.79 $93.92 $93.02 1,795,635
2020-09-14 $91.22 $94.06 $90.96 $93.77 $92.87 1,708,385
2020-09-11 $91.16 $91.38 $89.13 $90.22 $89.35 2,264,829
2020-09-10 $93.31 $94.59 $90.38 $90.71 $89.84 1,858,527
2020-09-09 $93.50 $94.27 $92.55 $93.47 $92.57 1,895,308
2020-09-08 $92.24 $95.28 $91.69 $93.59 $92.69 2,803,558
2020-09-04 $94.31 $94.99 $92.72 $93.32 $92.42 1,776,585
2020-09-03 $95.13 $95.64 $92.98 $93.79 $92.89 2,332,106
2020-09-02 $92.19 $94.99 $92.09 $94.56 $93.65 2,180,956
2020-09-01 $91.01 $91.71 $89.53 $91.27 $90.39 2,416,124
2020-08-31 $93.00 $93.48 $91.03 $91.08 $90.21 2,057,938
2020-08-28 $91.20 $93.93 $90.88 $93.83 $92.93 1,781,673
2020-08-27 $90.70 $92.02 $90.25 $90.86 $89.99 1,958,307
2020-08-26 $91.13 $91.56 $89.73 $89.86 $89.00 1,679,641
2020-08-25 $89.79 $92.38 $89.70 $91.25 $90.37 2,534,117
2020-08-24 $87.01 $89.32 $86.71 $89.31 $88.45 2,982,331
2020-08-21 $87.60 $89.78 $86.37 $87.22 $86.38 4,292,873
2020-08-20 $88.88 $89.71 $87.23 $87.46 $86.62 3,703,249
2020-08-19 $90.50 $91.20 $88.57 $90.26 $89.39 4,579,120
2020-08-18 $96.78 $96.97 $93.28 $94.30 $93.39 2,933,922
2020-08-17 $96.12 $97.56 $95.12 $97.13 $96.20 3,091,695
2020-08-14 $93.20 $94.76 $92.63 $94.06 $93.16 1,838,853
2020-08-13 $93.95 $93.96 $93.02 $93.07 $92.18 1,583,508
2020-08-12 $93.62 $94.46 $92.35 $94.07 $93.17 1,780,889
2020-08-11 $93.47 $94.98 $92.38 $93.60 $92.70 1,846,381
2020-08-10 $90.00 $93.24 $89.81 $92.51 $91.62 2,557,810
2020-08-07 $86.95 $89.44 $86.37 $89.44 $88.58 3,321,353
2020-08-06 $88.85 $88.85 $86.86 $86.97 $86.13 3,282,077
2020-08-05 $88.84 $89.60 $88.23 $88.68 $87.83 1,894,353
2020-08-04 $87.83 $88.79 $87.20 $88.38 $87.53 2,043,706
2020-08-03 $89.20 $89.71 $87.40 $87.88 $87.04 2,784,179
2020-07-31 $88.62 $89.78 $87.93 $89.67 $88.81 3,166,303
2020-07-30 $87.63 $89.30 $87.06 $88.95 $88.10 2,524,021
2020-07-29 $86.15 $88.96 $86.00 $88.43 $87.58 2,371,575
2020-07-28 $84.94 $86.54 $84.76 $85.88 $85.05 1,814,829
2020-07-27 $85.92 $86.25 $84.12 $85.12 $84.30 2,380,717
2020-07-24 $87.67 $88.10 $85.95 $86.16 $85.33 2,167,670
2020-07-23 $88.54 $88.78 $86.85 $87.74 $86.90 2,890,477
2020-07-22 $86.35 $88.81 $85.62 $88.78 $87.93 2,587,788
2020-07-21 $85.07 $88.00 $84.12 $86.51 $85.68 2,205,827
2020-07-20 $85.58 $86.08 $83.51 $84.79 $83.98 3,039,492
2020-07-17 $85.25 $86.08 $84.13 $85.79 $84.97 3,217,262
2020-07-16 $83.01 $84.94 $82.40 $84.56 $83.75 3,207,144
2020-07-15 $81.77 $84.64 $81.63 $83.66 $82.86 5,743,713
2020-07-14 $83.98 $83.98 $79.65 $80.17 $79.40 7,567,697
2020-07-13 $86.97 $87.78 $84.45 $84.82 $84.01 3,584,906
2020-07-10 $84.85 $87.75 $84.49 $86.79 $85.96 2,767,184
2020-07-09 $85.74 $86.22 $83.25 $84.72 $83.91 2,700,835
2020-07-08 $86.21 $87.05 $84.81 $86.02 $85.19 2,351,304
2020-07-07 $89.20 $89.20 $86.17 $86.38 $85.55 2,300,823
2020-07-06 $89.76 $91.06 $89.54 $90.14 $89.27 1,907,452
2020-07-02 $88.74 $91.12 $88.31 $88.58 $87.73 3,516,252
2020-07-01 $85.29 $88.60 $85.22 $87.19 $86.35 3,704,213
2020-06-30 $85.01 $85.74 $83.78 $85.24 $84.42 5,775,182
2020-06-29 $83.93 $85.52 $81.61 $85.24 $84.42 2,846,218
2020-06-26 $83.75 $86.69 $83.59 $83.75 $82.95 5,235,954
2020-06-25 $86.77 $86.94 $82.49 $84.27 $83.46 4,748,623
2020-06-24 $89.80 $90.36 $86.44 $87.05 $86.21 3,119,111
2020-06-23 $92.01 $93.16 $91.32 $91.46 $90.58 3,748,956
2020-06-22 $92.67 $92.89 $90.22 $90.68 $89.81 2,839,389
2020-06-19 $95.14 $95.15 $91.65 $93.31 $92.41 6,526,330
2020-06-18 $95.04 $96.38 $91.98 $92.38 $91.49 3,357,284
2020-06-17 $97.74 $98.13 $96.57 $96.68 $95.75 3,317,181
2020-06-16 $97.09 $98.05 $95.27 $97.62 $96.68 4,166,004
2020-06-15 $89.14 $91.49 $87.86 $91.33 $90.45 3,879,425
2020-06-12 $96.42 $96.79 $89.79 $92.48 $91.59 2,932,959
2020-06-11 $96.68 $96.84 $93.21 $94.37 $93.46 3,797,013
2020-06-10 $101.69 $101.82 $98.65 $100.04 $99.08 3,299,401
2020-06-09 $102.10 $102.91 $100.67 $101.59 $100.61 2,679,093
2020-06-08 $102.55 $104.05 $101.39 $102.76 $101.77 3,617,049
2020-06-05 $102.30 $104.93 $101.30 $102.48 $101.50 2,570,783
2020-06-04 $99.50 $101.00 $98.54 $98.96 $98.01 2,689,605
2020-06-03 $99.92 $100.72 $98.82 $100.14 $99.18 2,303,335
2020-06-02 $98.56 $98.99 $95.99 $98.81 $97.86 2,510,980
2020-06-01 $97.08 $99.11 $96.49 $97.20 $96.27 2,254,006
2020-05-29 $98.04 $98.87 $95.48 $96.96 $96.03 4,513,358
2020-05-28 $96.56 $100.60 $94.73 $98.27 $97.33 4,287,429
2020-05-27 $95.22 $96.60 $93.80 $96.49 $95.56 2,974,453
2020-05-26 $96.73 $97.17 $94.22 $94.60 $93.69 4,445,078
2020-05-22 $92.98 $96.69 $91.87 $93.88 $92.98 5,340,108
2020-05-21 $94.50 $99.40 $93.50 $96.87 $95.94 4,987,406
2020-05-20 $90.82 $92.30 $90.00 $90.89 $90.02 2,432,082
2020-05-19 $90.54 $91.61 $87.94 $89.89 $89.03 3,319,762
2020-05-18 $89.90 $92.40 $88.78 $90.63 $89.76 2,581,887
2020-05-15 $83.73 $86.00 $82.34 $85.31 $84.49 3,067,730
2020-05-14 $82.26 $84.69 $79.86 $84.52 $83.71 2,171,095
2020-05-13 $85.95 $86.35 $82.62 $83.72 $82.92 2,193,172
2020-05-12 $90.85 $91.22 $86.12 $86.62 $85.79 2,301,585
2020-05-11 $90.10 $91.41 $88.86 $90.75 $89.88 1,598,148
2020-05-08 $91.10 $91.60 $90.46 $91.46 $90.58 1,479,998
2020-05-07 $90.64 $91.87 $89.76 $89.85 $88.99 2,286,414
2020-05-06 $89.33 $90.29 $88.39 $88.86 $88.01 1,938,465
2020-05-05 $90.00 $90.98 $88.08 $88.77 $87.92 2,423,184
2020-05-04 $87.19 $88.80 $85.70 $88.39 $87.54 1,864,336
2020-05-01 $88.25 $89.58 $87.37 $88.96 $88.11 1,990,071
2020-04-30 $95.43 $96.08 $91.05 $91.36 $90.48 3,058,056
2020-04-29 $97.14 $98.70 $95.13 $97.05 $96.12 3,552,799
2020-04-28 $94.05 $101.08 $92.16 $92.54 $91.65 4,800,132
2020-04-27 $86.91 $91.10 $86.50 $90.83 $89.96 3,238,419
2020-04-24 $83.01 $86.30 $82.61 $85.49 $84.67 2,213,955
2020-04-23 $84.72 $85.33 $82.32 $82.63 $81.84 3,721,585
2020-04-22 $85.07 $85.98 $81.94 $83.87 $83.06 3,265,862
2020-04-21 $83.65 $85.51 $81.63 $82.70 $81.91 4,154,852
2020-04-20 $90.48 $90.48 $86.46 $86.51 $85.68 3,565,677
2020-04-17 $90.06 $92.02 $88.72 $91.72 $90.84 5,081,026
2020-04-16 $88.55 $88.82 $86.37 $87.19 $86.35 2,610,677
2020-04-15 $86.58 $89.35 $86.20 $88.56 $87.71 2,383,547
2020-04-14 $88.51 $91.36 $88.34 $90.97 $90.10 3,034,483
2020-04-13 $89.02 $89.02 $85.10 $87.00 $86.16 2,192,341
2020-04-09 $90.38 $92.64 $87.89 $88.74 $87.89 2,693,982
2020-04-08 $85.75 $91.86 $84.70 $89.05 $88.19 3,023,933
2020-04-07 $93.66 $95.97 $84.47 $84.81 $84.00 5,867,292
2020-04-06 $80.00 $88.06 $78.15 $87.18 $86.34 5,382,039
2020-04-03 $78.58 $79.23 $74.17 $74.75 $74.03 3,534,685
2020-04-02 $80.00 $82.27 $75.63 $79.40 $78.64 4,137,832
2020-04-01 $82.30 $85.37 $79.89 $81.09 $80.31 4,468,968
2020-03-31 $84.10 $88.79 $83.74 $86.97 $86.13 4,875,767
2020-03-30 $82.59 $85.50 $80.58 $84.87 $84.05 3,237,503
2020-03-27 $81.78 $85.78 $80.00 $82.55 $81.76 3,493,106
2020-03-26 $82.34 $86.83 $81.31 $85.60 $84.78 5,436,631
2020-03-25 $73.95 $84.86 $72.80 $81.29 $80.51 5,655,682
2020-03-24 $67.82 $71.80 $66.07 $71.58 $70.89 8,351,476
2020-03-23 $62.69 $66.43 $60.50 $62.92 $62.32 5,970,214
2020-03-20 $65.43 $70.00 $63.85 $63.90 $63.29 10,008,897
2020-03-19 $59.46 $69.33 $57.67 $65.00 $64.38 7,958,815
2020-03-18 $65.30 $65.95 $56.30 $59.97 $59.39 8,148,075
2020-03-17 $74.43 $74.67 $67.69 $69.56 $68.89 7,862,775
2020-03-16 $84.34 $84.34 $73.19 $73.93 $73.22 4,883,698
2020-03-13 $95.63 $97.13 $87.48 $92.83 $91.59 4,298,352
2020-03-12 $92.67 $96.46 $91.03 $91.35 $90.12 5,273,933
2020-03-11 $99.42 $100.97 $97.83 $98.56 $97.24 3,731,523
2020-03-10 $97.16 $101.92 $95.78 $101.85 $100.48 3,921,190
2020-03-09 $96.99 $97.82 $94.41 $94.81 $93.54 4,067,486
2020-03-06 $97.59 $103.42 $97.34 $102.51 $101.14 3,940,181
2020-03-05 $106.34 $107.16 $100.70 $101.69 $100.33 3,136,919
2020-03-04 $109.38 $110.50 $105.81 $109.56 $108.09 4,938,746
2020-03-03 $111.00 $114.31 $107.59 $109.22 $107.76 3,487,332
2020-03-02 $109.22 $112.00 $105.95 $111.98 $110.48 3,138,075
2020-02-28 $108.62 $110.65 $106.76 $108.78 $107.32 4,151,995
2020-02-27 $117.80 $119.02 $111.85 $111.94 $110.44 2,738,935
2020-02-26 $118.40 $121.41 $117.96 $119.20 $117.60 2,432,274
2020-02-25 $121.99 $122.21 $116.56 $116.75 $115.18 2,295,761
2020-02-24 $122.00 $123.18 $121.05 $121.62 $119.99 1,816,419
2020-02-21 $123.26 $123.87 $122.12 $123.24 $121.59 1,316,430
2020-02-20 $122.84 $124.16 $121.94 $123.81 $122.15 1,065,417
2020-02-19 $122.96 $123.63 $122.57 $122.94 $121.29 1,061,151
2020-02-18 $121.58 $123.01 $121.02 $122.49 $120.85 1,497,159
2020-02-14 $120.91 $121.97 $120.68 $121.78 $120.15 1,307,722
2020-02-13 $119.76 $120.75 $119.48 $120.60 $118.98 1,290,253
2020-02-12 $120.48 $120.60 $119.67 $120.06 $118.45 1,388,782
2020-02-11 $119.04 $119.93 $118.67 $119.70 $118.09 1,260,875
2020-02-10 $116.89 $118.40 $116.71 $118.26 $116.67 1,373,643
2020-02-07 $118.02 $118.03 $116.54 $117.43 $115.86 1,059,037
2020-02-06 $119.34 $119.65 $118.14 $118.19 $116.61 1,266,983
2020-02-05 $117.07 $119.08 $117.07 $118.74 $117.15 1,715,669
2020-02-04 $115.78 $116.80 $115.25 $116.35 $114.79 1,510,178
2020-02-03 $112.56 $114.72 $112.54 $113.83 $112.30 1,662,683
2020-01-31 $113.84 $114.04 $111.48 $112.19 $110.69 5,115,003
2020-01-30 $113.48 $114.66 $113.06 $114.18 $112.65 1,627,082
2020-01-29 $114.73 $115.42 $113.96 $114.27 $112.74 1,365,941
2020-01-28 $115.11 $115.47 $114.36 $114.48 $112.94 1,558,417
2020-01-27 $114.07 $115.50 $113.50 $114.85 $113.31 2,678,141
2020-01-24 $118.02 $118.40 $115.27 $115.76 $114.21 1,548,109
2020-01-23 $117.34 $118.62 $116.04 $118.21 $116.62 1,989,100
2020-01-22 $118.13 $118.50 $117.40 $117.41 $115.84 1,770,607
2020-01-21 $117.25 $118.22 $117.17 $117.80 $116.22 1,666,307
2020-01-17 $118.21 $118.72 $117.45 $117.68 $116.10 2,094,840
2020-01-16 $118.39 $118.92 $117.45 $118.05 $116.47 1,853,653
2020-01-15 $118.51 $119.37 $117.45 $117.77 $116.19 1,409,128
2020-01-14 $120.04 $120.13 $118.81 $118.96 $117.36 1,828,055
2020-01-13 $120.68 $120.78 $119.24 $119.97 $118.36 1,392,048
2020-01-10 $122.10 $122.38 $120.50 $120.72 $119.10 1,271,757
2020-01-09 $120.67 $122.62 $119.54 $122.13 $120.49 2,185,800
2020-01-08 $119.11 $120.09 $118.95 $119.15 $117.55 1,565,172
2020-01-07 $117.01 $118.88 $116.54 $118.80 $117.21 1,962,432
2020-01-06 $116.25 $117.48 $115.64 $117.43 $115.86 1,573,578
2020-01-03 $115.43 $117.00 $115.20 $116.86 $115.29 1,486,507
2020-01-02 $116.48 $116.84 $115.47 $116.83 $115.26 1,722,533
2019-12-31 $116.59 $117.04 $115.65 $116.42 $114.86 1,576,068
2019-12-30 $114.67 $117.01 $114.16 $116.50 $114.94 1,415,423
2019-12-27 $116.10 $116.10 $114.53 $114.96 $113.42 895,613
2019-12-26 $115.05 $115.60 $114.27 $115.31 $113.76 1,032,987
2019-12-24 $114.55 $115.40 $114.28 $115.12 $113.58 535,707
2019-12-23 $115.36 $115.53 $114.10 $114.20 $112.67 1,470,753
2019-12-20 $116.13 $116.13 $114.52 $115.23 $113.68 3,701,798
2019-12-19 $113.74 $115.20 $113.74 $115.16 $113.62 1,427,893
2019-12-18 $113.81 $114.15 $112.58 $113.49 $111.97 1,863,830
2019-12-17 $114.71 $114.71 $113.50 $113.81 $112.28 1,746,014
2019-12-16 $116.03 $116.53 $114.18 $114.39 $112.86 1,937,501
2019-12-13 $116.30 $116.39 $115.24 $115.49 $113.94 1,319,210
2019-12-12 $114.88 $116.79 $114.57 $116.45 $114.89 2,041,831
2019-12-11 $115.30 $115.30 $114.13 $114.85 $113.31 1,403,582
2019-12-10 $114.98 $115.37 $114.20 $114.95 $113.41 1,264,294
2019-12-09 $113.76 $115.38 $113.69 $115.06 $113.52 1,955,421
2019-12-06 $114.84 $115.14 $113.70 $113.91 $112.38 1,243,518
2019-12-05 $114.24 $114.30 $113.21 $113.49 $111.97 1,359,281
2019-12-04 $114.52 $115.11 $113.59 $114.15 $112.37 1,964,624
2019-12-03 $115.01 $115.85 $113.58 $114.27 $112.48 1,907,782
2019-12-02 $116.65 $117.58 $115.89 $116.00 $114.19 2,535,229
2019-11-29 $116.58 $117.24 $116.05 $116.15 $114.34 1,411,533
2019-11-27 $116.12 $116.49 $115.20 $116.33 $114.51 1,589,988
2019-11-26 $113.38 $116.03 $112.99 $115.33 $113.53 5,066,586
2019-11-25 $112.03 $113.99 $111.55 $113.33 $111.56 2,210,059
2019-11-22 $113.08 $113.89 $108.41 $111.52 $109.78 3,955,545
2019-11-21 $111.17 $111.85 $110.60 $111.79 $110.04 2,495,621
2019-11-20 $112.40 $112.91 $109.99 $110.44 $108.71 2,269,722
2019-11-19 $112.72 $113.96 $111.82 $112.42 $110.66 1,993,510
2019-11-18 $112.94 $113.34 $111.84 $112.19 $110.44 1,801,107
2019-11-15 $113.66 $113.67 $112.24 $113.37 $111.60 1,151,812
2019-11-14 $111.76 $113.00 $111.00 $112.84 $111.08 1,291,427
2019-11-13 $111.01 $111.94 $109.33 $111.39 $109.65 1,718,706
2019-11-12 $112.15 $112.41 $110.84 $110.97 $109.24 1,327,068
2019-11-11 $111.66 $112.38 $111.11 $112.18 $110.43 1,126,286
2019-11-08 $112.77 $113.06 $111.40 $111.82 $110.07 1,432,041
2019-11-07 $112.35 $113.72 $112.18 $113.07 $111.30 1,389,706
2019-11-06 $112.45 $112.52 $111.32 $112.26 $110.51 1,282,153
2019-11-05 $111.49 $112.80 $111.41 $112.06 $110.31 1,704,693
2019-11-04 $111.61 $112.02 $110.99 $111.77 $110.02 1,540,419
2019-11-01 $110.19 $111.57 $109.74 $110.99 $109.26 1,294,437
2019-10-31 $110.49 $110.97 $109.23 $109.67 $107.96 1,790,926
2019-10-30 $108.69 $110.39 $108.59 $110.32 $108.60 1,579,130
2019-10-29 $109.45 $110.50 $108.75 $108.82 $107.12 1,565,693
2019-10-28 $110.62 $111.12 $109.26 $109.39 $107.68 1,482,098
2019-10-25 $110.10 $111.61 $109.66 $110.69 $108.96 1,116,894
2019-10-24 $110.22 $110.69 $109.18 $110.44 $108.71 1,367,211
2019-10-23 $111.98 $112.22 $109.67 $109.89 $108.17 1,553,432
2019-10-22 $111.28 $112.98 $111.03 $111.90 $110.15 1,463,941
2019-10-21 $111.49 $113.22 $109.07 $110.98 $109.25 2,832,674
2019-10-18 $112.81 $114.83 $112.50 $114.13 $112.35 1,588,274
2019-10-17 $112.98 $113.69 $112.59 $113.03 $111.26 1,030,356
2019-10-16 $111.95 $112.68 $111.50 $112.26 $110.51 1,862,648
2019-10-15 $111.65 $112.50 $111.64 $111.94 $110.19 1,629,498
2019-10-14 $112.43 $112.84 $111.33 $111.40 $109.66 1,356,546
2019-10-11 $112.00 $113.51 $111.66 $112.46 $110.70 1,972,219
2019-10-10 $108.87 $111.19 $108.52 $111.01 $109.28 2,069,221
2019-10-09 $108.50 $109.43 $108.03 $109.17 $107.46 1,471,176
2019-10-08 $107.46 $109.31 $106.80 $107.88 $106.19 1,715,622
2019-10-07 $108.21 $108.97 $107.75 $108.14 $106.45 1,638,017
2019-10-04 $107.32 $109.27 $107.26 $108.93 $107.23 1,593,477
2019-10-03 $107.05 $107.24 $104.82 $106.93 $105.26 1,361,206
2019-10-02 $108.87 $108.89 $106.94 $107.53 $105.85 1,724,630
2019-10-01 $110.37 $111.42 $109.24 $109.30 $107.59 1,975,427
2019-09-30 $109.14 $110.39 $109.14 $109.85 $108.13 1,617,716
2019-09-27 $108.61 $109.43 $108.14 $109.05 $107.35 1,944,599
2019-09-26 $108.71 $109.00 $106.99 $107.85 $106.17 1,397,180
2019-09-25 $107.69 $109.13 $107.69 $108.24 $106.55 1,725,492
2019-09-24 $108.30 $109.12 $106.77 $107.64 $105.96 2,184,494
2019-09-23 $105.36 $107.31 $105.28 $107.03 $105.36 2,736,596
2019-09-20 $108.57 $109.54 $104.57 $104.75 $103.11 4,640,988
2019-09-19 $108.81 $109.64 $108.39 $108.61 $106.91 1,209,160
2019-09-18 $108.09 $108.81 $107.32 $108.71 $107.01 2,008,904
2019-09-17 $107.81 $108.98 $107.40 $108.14 $106.45 1,859,353
2019-09-16 $108.58 $108.58 $107.50 $107.59 $105.91 1,518,598
2019-09-13 $109.61 $110.26 $109.02 $109.13 $107.43 1,576,072
2019-09-12 $109.26 $110.88 $109.00 $109.36 $107.65 2,242,131
2019-09-11 $107.38 $108.60 $106.67 $108.31 $106.62 2,020,564
2019-09-10 $108.55 $108.69 $106.43 $108.16 $106.22 2,081,548
2019-09-09 $109.31 $109.69 $107.68 $108.49 $106.54 1,443,322
2019-09-06 $109.65 $110.67 $109.04 $109.18 $107.22 1,436,381
2019-09-05 $107.00 $109.48 $106.74 $109.36 $107.40 2,440,947
2019-09-04 $105.48 $106.00 $104.81 $105.97 $104.07 1,612,155
2019-09-03 $105.17 $106.09 $104.07 $105.02 $103.14 2,095,782
2019-08-30 $107.43 $108.48 $105.78 $106.01 $104.11 2,290,601
2019-08-29 $105.99 $107.56 $105.99 $107.11 $105.19 1,927,082
2019-08-28 $102.30 $104.82 $102.00 $104.56 $102.68 2,088,384
2019-08-27 $105.11 $105.13 $102.54 $102.58 $100.74 2,355,036
2019-08-26 $103.35 $104.76 $103.30 $104.56 $102.68 1,787,546
2019-08-23 $105.64 $106.37 $102.41 $102.95 $101.10 3,919,595
2019-08-22 $106.87 $107.94 $105.70 $107.40 $105.47 3,930,841
2019-08-21 $105.71 $106.62 $104.26 $105.70 $103.80 1,688,028
2019-08-20 $103.02 $105.08 $102.60 $104.19 $102.32 2,308,004
2019-08-19 $104.89 $105.40 $103.33 $104.09 $102.22 1,721,823
2019-08-16 $102.58 $103.65 $102.27 $103.18 $101.33 1,946,039
2019-08-15 $103.19 $103.45 $100.68 $101.41 $99.59 1,983,945
2019-08-14 $104.54 $104.54 $102.07 $102.17 $100.34 2,413,701
2019-08-13 $103.24 $108.04 $102.26 $106.44 $104.53 1,672,776
2019-08-12 $105.18 $105.45 $102.92 $103.28 $101.43 1,743,872
2019-08-09 $106.90 $107.12 $104.96 $105.50 $103.61 1,549,755
2019-08-08 $104.68 $107.23 $104.47 $107.04 $105.12 1,861,781
2019-08-07 $102.07 $104.22 $101.55 $103.91 $102.05 1,767,597
2019-08-06 $101.56 $103.61 $101.06 $103.38 $101.53 1,664,445
2019-08-05 $102.32 $103.07 $100.16 $101.22 $99.40 2,184,873
2019-08-02 $103.53 $104.45 $102.94 $103.49 $101.63 1,563,820
2019-08-01 $106.69 $107.08 $102.49 $103.57 $101.71 1,588,947
2019-07-31 $106.19 $107.04 $104.42 $106.03 $104.13 1,485,024
2019-07-30 $106.15 $106.48 $105.47 $106.34 $104.43 1,220,464
2019-07-29 $106.55 $106.92 $106.00 $106.51 $104.60 1,060,922
2019-07-26 $105.85 $107.06 $105.09 $106.83 $104.91 1,261,539
2019-07-25 $104.28 $105.99 $104.28 $105.52 $103.63 1,705,186
2019-07-24 $105.94 $106.61 $105.50 $105.95 $104.05 1,578,831
2019-07-23 $106.11 $106.63 $105.32 $106.11 $104.21 1,303,553
2019-07-22 $107.06 $107.48 $105.66 $105.94 $104.04 1,905,682
2019-07-19 $107.77 $108.20 $106.51 $106.61 $104.70 2,738,179
2019-07-18 $107.38 $107.63 $106.37 $107.04 $105.12 2,218,805
2019-07-17 $106.91 $107.93 $106.57 $107.29 $105.37 1,774,182
2019-07-16 $106.55 $107.45 $106.00 $106.81 $104.89 2,025,198
2019-07-15 $106.17 $107.24 $104.94 $106.35 $104.44 2,448,498
2019-07-12 $103.51 $106.78 $103.08 $106.02 $104.12 3,693,738
2019-07-11 $103.00 $103.25 $102.37 $102.90 $101.05 1,722,873
2019-07-10 $102.59 $102.96 $101.38 $102.61 $100.77 1,541,185
2019-07-09 $101.50 $102.56 $101.18 $101.98 $100.15 1,877,490
2019-07-08 $100.78 $101.71 $100.20 $101.58 $99.76 1,638,294
2019-07-05 $98.86 $100.91 $98.86 $100.88 $99.07 1,612,295
2019-07-03 $98.40 $100.04 $98.39 $100.00 $98.21 1,211,912
2019-07-02 $98.79 $99.39 $97.53 $98.18 $96.42 2,174,038
2019-07-01 $100.53 $101.92 $98.56 $98.98 $97.20 2,736,000
2019-06-28 $100.65 $101.46 $99.06 $99.12 $97.34 8,249,368
2019-06-27 $99.60 $100.63 $98.84 $100.54 $98.74 3,678,807
2019-06-26 $102.07 $103.11 $101.43 $102.40 $100.56 1,938,709
2019-06-25 $102.84 $103.09 $101.29 $101.51 $99.69 2,349,053
2019-06-24 $103.00 $104.26 $101.90 $102.85 $101.01 2,058,670
2019-06-21 $104.65 $105.15 $103.90 $103.96 $102.10 3,068,485
2019-06-20 $104.07 $105.31 $103.63 $104.57 $102.69 1,920,749
2019-06-19 $102.83 $103.58 $101.71 $103.38 $101.53 1,785,866
2019-06-18 $102.33 $103.85 $102.05 $102.61 $100.77 2,489,454
2019-06-17 $100.98 $102.13 $100.41 $101.44 $99.62 2,363,068
2019-06-14 $100.77 $101.69 $100.43 $100.97 $99.16 2,562,833
2019-06-13 $98.98 $100.57 $97.59 $100.54 $98.74 2,221,468
2019-06-12 $98.79 $99.50 $98.24 $98.31 $96.55 1,910,368
2019-06-11 $98.63 $99.16 $97.87 $98.47 $96.70 2,661,604
2019-06-10 $99.10 $100.40 $97.81 $98.00 $96.24 2,606,002
2019-06-07 $96.85 $99.55 $96.75 $99.16 $97.13 3,195,088
2019-06-06 $95.25 $96.46 $94.79 $96.16 $94.19 2,240,105
2019-06-05 $94.93 $95.65 $94.44 $94.99 $93.04 1,755,722
2019-06-04 $92.80 $94.74 $92.79 $94.64 $92.70 2,335,385
2019-06-03 $92.93 $93.75 $91.54 $92.04 $90.15 2,396,538
2019-05-31 $91.84 $93.26 $91.46 $92.99 $91.09 2,525,759
2019-05-30 $90.65 $92.95 $90.61 $92.90 $91.00 2,601,554
2019-05-29 $90.77 $91.73 $89.55 $90.30 $88.45 3,095,123
2019-05-28 $93.69 $95.65 $91.28 $91.33 $89.46 5,083,904
2019-05-24 $92.58 $94.00 $91.59 $92.78 $90.88 5,842,989
2019-05-23 $93.94 $94.94 $92.78 $94.51 $92.57 3,203,484
2019-05-22 $96.83 $96.83 $94.12 $94.53 $92.59 3,002,475
2019-05-21 $96.44 $97.80 $95.31 $97.40 $95.40 2,846,894
2019-05-20 $96.77 $97.52 $96.44 $96.67 $94.69 2,575,787
2019-05-17 $95.40 $97.39 $95.26 $97.20 $95.21 2,452,709
2019-05-16 $94.93 $97.00 $94.93 $95.88 $93.92 1,677,364
2019-05-15 $93.70 $94.88 $93.19 $94.50 $92.56 1,759,901
2019-05-14 $94.00 $95.09 $93.47 $94.46 $92.53 2,501,534
2019-05-13 $95.78 $96.48 $92.72 $93.45 $91.54 2,814,804
2019-05-10 $96.49 $98.11 $95.05 $97.49 $95.49 1,928,092
2019-05-09 $95.92 $97.52 $95.60 $97.01 $95.02 1,446,411
2019-05-08 $95.57 $97.48 $94.60 $96.83 $94.85 1,881,265
2019-05-07 $96.75 $96.76 $95.12 $95.76 $93.80 1,646,341
2019-05-06 $95.73 $97.68 $95.55 $97.39 $95.40 1,163,800
2019-05-03 $96.95 $97.24 $96.34 $97.13 $95.14 1,314,069
2019-05-02 $96.01 $96.83 $95.90 $96.36 $94.39 2,135,562
2019-05-01 $97.50 $97.64 $95.80 $95.88 $93.92 1,887,140
2019-04-30 $98.27 $98.43 $97.09 $97.66 $95.66 2,314,209
2019-04-29 $98.43 $99.81 $98.14 $98.27 $96.26 1,630,500
2019-04-26 $98.32 $98.63 $97.50 $98.55 $96.53 1,450,866
2019-04-25 $97.57 $98.73 $97.19 $98.02 $96.01 1,489,871
2019-04-24 $97.94 $99.53 $97.71 $98.56 $96.54 2,416,040
2019-04-23 $98.23 $98.36 $97.23 $97.86 $95.86 2,080,147
2019-04-22 $99.60 $100.01 $97.13 $97.78 $95.78 1,565,669
2019-04-18 $100.45 $100.77 $99.82 $100.00 $97.95 2,393,653
2019-04-17 $99.32 $100.12 $99.18 $99.92 $97.87 1,551,493
2019-04-16 $98.46 $99.16 $98.06 $98.88 $96.85 1,333,778
2019-04-15 $97.28 $98.35 $97.00 $98.01 $96.00 1,447,888
2019-04-12 $97.82 $98.38 $97.00 $97.37 $95.38 1,913,217
2019-04-11 $98.62 $98.95 $97.09 $97.63 $95.63 1,929,556
2019-04-10 $98.06 $98.75 $97.68 $98.34 $96.33 1,570,632
2019-04-09 $97.97 $98.43 $97.34 $97.55 $95.55 1,291,077
2019-04-08 $98.20 $98.99 $97.62 $98.67 $96.65 1,427,681
2019-04-05 $97.79 $98.93 $97.49 $98.41 $96.39 2,329,524
2019-04-04 $95.06 $97.60 $94.97 $97.48 $95.48 1,970,953
2019-04-03 $94.36 $95.11 $93.58 $94.98 $93.03 1,717,532
2019-04-02 $94.12 $94.24 $93.45 $93.76 $91.84 2,011,016
2019-04-01 $93.77 $94.34 $92.94 $94.26 $92.33 2,556,555
2019-03-29 $92.46 $93.51 $92.07 $93.10 $91.19 2,146,783
2019-03-28 $92.09 $93.00 $91.46 $91.91 $90.03 1,923,180
2019-03-27 $91.00 $92.34 $90.75 $91.66 $89.78 2,328,576
2019-03-26 $90.26 $91.17 $90.04 $90.90 $89.04 1,837,797
2019-03-25 $89.24 $90.66 $89.03 $89.80 $87.96 1,610,257
2019-03-22 $91.07 $91.46 $89.46 $89.53 $87.70 2,318,126
2019-03-21 $91.35 $91.92 $91.03 $91.50 $89.63 1,520,230
2019-03-20 $91.70 $92.02 $91.15 $91.51 $89.64 2,181,966
2019-03-19 $91.20 $92.38 $90.87 $91.72 $89.84 2,599,431
2019-03-18 $89.65 $91.33 $89.65 $91.13 $89.26 2,869,017
2019-03-15 $89.09 $90.00 $88.61 $89.90 $88.06 5,396,215
2019-03-14 $90.46 $90.46 $88.31 $89.24 $87.16 3,705,734
2019-03-13 $91.26 $91.58 $90.65 $90.69 $88.58 2,007,536
2019-03-12 $90.83 $91.19 $90.03 $91.16 $89.04 2,115,424
2019-03-11 $89.32 $90.94 $89.00 $90.74 $88.63 2,375,160
2019-03-08 $91.48 $91.69 $88.65 $89.06 $86.99 3,061,940
2019-03-07 $93.58 $93.80 $91.12 $92.41 $90.26 3,599,841
2019-03-06 $94.00 $96.50 $93.50 $94.43 $92.23 4,341,612
2019-03-05 $95.11 $95.47 $93.44 $94.17 $91.73 3,723,005
2019-03-04 $95.42 $95.57 $93.17 $93.60 $91.18 1,755,218
2019-03-01 $95.78 $96.21 $94.57 $94.86 $92.40 1,997,701
2019-02-28 $94.86 $95.42 $93.97 $94.83 $92.38 2,685,888
2019-02-27 $93.82 $95.22 $93.54 $94.78 $92.33 2,659,602
2019-02-26 $93.91 $94.83 $93.63 $94.34 $91.90 2,022,098
2019-02-25 $94.70 $95.21 $93.72 $93.86 $91.43 1,826,370
2019-02-22 $93.63 $94.42 $93.49 $94.37 $91.93 1,602,593
2019-02-21 $93.93 $94.01 $93.15 $93.53 $91.11 1,624,639
2019-02-20 $93.75 $94.35 $93.35 $93.97 $91.54 2,358,111
2019-02-19 $93.98 $93.98 $92.80 $93.67 $91.25 2,225,336
2019-02-15 $94.32 $94.69 $93.56 $94.01 $91.58 2,342,623
2019-02-14 $94.13 $94.15 $92.36 $93.29 $90.88 1,996,610
2019-02-13 $95.13 $95.14 $93.91 $94.64 $92.19 2,189,260
2019-02-12 $94.63 $95.13 $94.04 $94.76 $92.31 1,541,178
2019-02-11 $93.25 $94.65 $92.97 $94.13 $91.69 1,773,182
2019-02-08 $92.33 $93.19 $92.07 $92.95 $90.54 1,656,677
2019-02-07 $92.16 $92.71 $91.57 $92.59 $90.19 1,518,109
2019-02-06 $92.92 $93.01 $91.71 $92.66 $90.26 1,393,177
2019-02-05 $92.30 $93.39 $92.12 $93.19 $90.78 1,533,581
2019-02-04 $91.75 $92.34 $91.03 $92.34 $89.95 1,962,585
2019-02-01 $92.45 $92.54 $91.06 $91.73 $89.36 1,815,527
2019-01-31 $92.27 $92.63 $91.65 $92.12 $89.74 2,854,219
2019-01-30 $91.83 $92.81 $91.31 $92.29 $89.90 1,603,712
2019-01-29 $91.54 $91.60 $90.60 $91.47 $89.10 1,722,196
2019-01-28 $92.25 $92.25 $90.94 $91.54 $89.17 2,362,490
2019-01-25 $92.23 $92.69 $91.72 $92.51 $90.12 1,666,543
2019-01-24 $91.84 $91.84 $90.34 $91.20 $88.84 2,547,089
2019-01-23 $91.86 $91.88 $90.66 $91.51 $89.14 1,665,185
2019-01-22 $92.18 $92.78 $90.96 $91.63 $89.26 2,467,837
2019-01-18 $91.68 $93.37 $90.89 $93.01 $90.60 2,931,486
2019-01-17 $89.67 $90.88 $89.25 $90.80 $88.45 2,408,418
2019-01-16 $91.00 $91.70 $89.95 $90.25 $87.91 2,188,964
2019-01-15 $90.61 $91.40 $90.22 $90.85 $88.50 2,818,721
2019-01-14 $90.44 $91.68 $90.11 $90.63 $88.28 2,394,667
2019-01-11 $90.59 $92.07 $90.38 $91.21 $88.85 2,105,050
2019-01-10 $88.10 $90.82 $87.41 $90.73 $88.38 2,830,581
2019-01-09 $91.87 $91.90 $89.89 $90.34 $88.00 3,310,417
2019-01-08 $89.41 $91.74 $88.86 $91.54 $89.17 4,593,476
2019-01-07 $84.75 $90.01 $84.26 $88.93 $86.63 3,892,056
2019-01-04 $84.04 $86.01 $83.37 $85.34 $83.13 3,146,415
2019-01-03 $82.96 $84.32 $81.91 $83.08 $80.93 2,978,743
2019-01-02 $81.80 $83.98 $81.80 $83.78 $81.61 2,471,298
2018-12-31 $82.06 $83.24 $81.73 $83.20 $81.05 2,327,683
2018-12-28 $82.13 $82.83 $80.51 $81.58 $79.47 2,258,791
2018-12-27 $80.77 $81.89 $78.74 $81.84 $79.72 3,296,802
2018-12-26 $76.55 $81.93 $76.51 $81.79 $79.67 3,865,798
2018-12-24 $77.02 $77.67 $75.91 $76.30 $74.33 1,541,043
2018-12-21 $77.62 $80.05 $76.77 $76.98 $74.99 6,272,422
2018-12-20 $78.23 $78.74 $76.19 $77.16 $75.16 2,680,033
2018-12-19 $79.27 $80.78 $78.05 $78.47 $76.44 2,941,447
2018-12-18 $79.15 $79.92 $78.65 $78.89 $76.85 2,879,335
2018-12-17 $78.98 $79.34 $77.78 $78.28 $76.25 3,915,898
2018-12-14 $80.31 $81.66 $79.03 $79.21 $77.16 3,368,137
2018-12-13 $81.26 $81.67 $79.84 $80.82 $78.73 2,956,586
2018-12-12 $82.20 $82.59 $80.58 $80.90 $78.81 3,055,735
2018-12-11 $80.86 $81.35 $79.93 $80.55 $78.47 3,008,402
2018-12-10 $78.37 $80.20 $77.42 $80.01 $77.94 3,570,623
2018-12-07 $81.02 $81.39 $77.95 $78.34 $76.31 3,474,692
2018-12-06 $80.68 $81.63 $78.52 $81.58 $79.47 4,110,554
2018-12-04 $84.98 $85.42 $81.02 $81.76 $79.42 4,881,220
2018-12-03 $88.33 $88.97 $84.60 $84.75 $82.33 5,198,010
2018-11-30 $85.80 $87.72 $85.80 $87.60 $85.10 7,369,094
2018-11-29 $86.22 $86.72 $85.33 $85.94 $83.49 3,422,549
2018-11-28 $83.32 $86.54 $83.23 $86.43 $83.96 5,930,853
2018-11-27 $80.74 $82.74 $80.53 $82.73 $80.37 6,024,703
2018-11-26 $81.47 $82.19 $80.00 $80.93 $78.62 4,839,151
2018-11-23 $81.02 $81.42 $79.80 $80.36 $78.06 2,213,314
2018-11-21 $84.50 $85.00 $80.76 $81.63 $79.30 4,443,761
2018-11-20 $84.40 $88.83 $82.04 $82.64 $80.28 7,942,118
2018-11-19 $95.00 $95.66 $89.62 $91.19 $88.59 5,776,375
2018-11-16 $95.65 $95.93 $93.48 $95.28 $92.56 3,782,893
2018-11-15 $96.92 $97.47 $95.21 $96.48 $93.72 4,252,716
2018-11-14 $100.98 $101.98 $97.81 $97.90 $95.10 4,746,567
2018-11-13 $101.76 $102.25 $99.66 $100.25 $97.39 3,345,531
2018-11-12 $102.76 $103.77 $101.34 $101.77 $98.86 2,413,610
2018-11-09 $103.39 $103.51 $101.87 $102.76 $99.82 2,070,025
2018-11-08 $102.84 $104.35 $102.06 $103.33 $100.38 2,153,258
2018-11-07 $102.09 $102.99 $100.42 $102.75 $99.82 2,291,037
2018-11-06 $101.16 $101.71 $100.18 $101.48 $98.58 1,912,372
2018-11-05 $100.43 $101.40 $99.22 $101.26 $98.37 1,952,833
2018-11-02 $99.24 $100.48 $98.08 $100.03 $97.17 2,946,983
2018-11-01 $99.23 $99.75 $97.65 $98.42 $95.61 2,710,870
2018-10-31 $100.28 $101.20 $98.60 $99.00 $96.17 3,233,305
2018-10-30 $98.59 $100.80 $98.48 $99.78 $96.93 2,635,378
2018-10-29 $97.87 $100.35 $96.80 $98.28 $95.47 3,686,528
2018-10-26 $94.08 $97.16 $93.62 $96.73 $93.97 2,833,739
2018-10-25 $95.71 $97.30 $94.56 $96.40 $93.65 2,131,861
2018-10-24 $95.78 $98.35 $95.22 $95.41 $92.68 2,670,488
2018-10-23 $95.77 $96.50 $93.86 $96.15 $93.40 2,320,699
2018-10-22 $94.95 $97.15 $94.95 $96.67 $93.91 1,713,278
2018-10-19 $96.85 $96.85 $94.58 $94.69 $91.99 2,924,222
2018-10-18 $97.31 $97.97 $95.21 $95.93 $93.19 2,210,554
2018-10-17 $98.06 $98.49 $95.51 $96.96 $94.19 3,196,024
2018-10-16 $97.68 $98.53 $96.57 $98.32 $95.51 2,079,732
2018-10-15 $95.75 $97.43 $95.52 $96.63 $93.87 2,278,851
2018-10-12 $95.05 $96.43 $94.30 $95.87 $93.13 3,037,579
2018-10-11 $94.95 $96.86 $94.02 $94.32 $91.63 3,308,387
2018-10-10 $97.16 $97.35 $94.89 $95.02 $92.31 2,872,997
2018-10-09 $96.08 $98.06 $95.68 $97.15 $94.38 2,465,455
2018-10-08 $94.57 $96.11 $94.53 $95.88 $93.14 1,868,369
2018-10-05 $96.45 $96.45 $93.92 $94.63 $91.93 2,341,994
2018-10-04 $96.59 $96.98 $94.92 $95.13 $92.41 2,938,839
2018-10-03 $96.68 $97.26 $95.72 $96.74 $93.98 2,132,146
2018-10-02 $98.45 $98.87 $96.28 $96.32 $93.57 2,446,182
2018-10-01 $99.99 $100.48 $98.55 $98.58 $95.76 2,313,137
2018-09-28 $99.37 $100.17 $98.75 $99.10 $96.27 3,438,405
2018-09-27 $99.37 $99.64 $98.77 $99.46 $96.62 2,147,374
2018-09-26 $97.99 $100.59 $97.89 $99.17 $96.34 2,853,460
2018-09-25 $97.64 $98.49 $97.17 $97.51 $94.72 3,656,955
2018-09-24 $97.35 $98.75 $97.16 $97.29 $94.51 3,693,919
2018-09-21 $96.72 $97.87 $96.27 $97.49 $94.71 5,646,515
2018-09-20 $96.98 $97.10 $95.61 $96.43 $93.68 3,752,118
2018-09-19 $96.69 $97.39 $96.01 $96.95 $94.18 3,425,910
2018-09-18 $96.03 $97.44 $95.82 $96.94 $94.17 2,421,777
2018-09-17 $96.89 $97.19 $95.88 $96.22 $93.47 3,211,397
2018-09-14 $97.09 $97.09 $96.03 $96.79 $94.03 2,922,436
2018-09-13 $97.55 $98.00 $96.72 $97.10 $94.33 2,365,848
2018-09-12 $98.13 $98.65 $95.93 $97.27 $94.49 2,733,386
2018-09-11 $97.95 $98.70 $97.59 $98.46 $95.43 2,379,285
2018-09-10 $96.99 $98.06 $96.74 $97.91 $94.89 2,859,687
2018-09-07 $97.13 $97.64 $96.27 $96.55 $93.58 2,704,570
2018-09-06 $97.53 $98.24 $97.10 $97.35 $94.35 2,201,333
2018-09-05 $97.70 $98.19 $96.71 $97.46 $94.46 2,837,310
2018-09-04 $96.16 $97.76 $95.74 $97.69 $94.68 4,289,992
2018-08-31 $94.57 $95.89 $94.57 $95.78 $92.83 2,238,321
2018-08-30 $95.44 $96.38 $94.74 $94.91 $91.99 2,404,217
2018-08-29 $94.72 $96.24 $93.89 $96.06 $93.10 2,645,967
2018-08-28 $94.35 $94.66 $93.68 $94.61 $91.70 2,268,070
2018-08-27 $95.63 $96.00 $94.08 $94.26 $91.36 3,145,575
2018-08-24 $92.00 $97.85 $91.32 $95.09 $92.16 7,465,346
2018-08-23 $93.82 $95.57 $93.49 $95.03 $92.10 5,537,312
2018-08-22 $93.14 $94.10 $92.74 $93.41 $90.53 3,277,371
2018-08-21 $93.21 $94.11 $92.30 $92.89 $90.03 3,952,099
2018-08-20 $92.23 $92.50 $91.32 $92.32 $89.48 3,425,660
2018-08-17 $91.85 $92.22 $91.04 $91.87 $89.04 2,715,055
2018-08-16 $91.89 $92.32 $90.67 $91.74 $88.91 2,764,384
2018-08-15 $92.19 $92.19 $90.68 $91.17 $88.36 3,455,963
2018-08-14 $91.41 $92.98 $90.92 $92.85 $89.99 2,215,792
2018-08-13 $91.63 $91.80 $90.60 $91.01 $88.21 3,901,930
2018-08-10 $91.32 $92.60 $90.93 $91.60 $88.78 2,717,957
2018-08-09 $91.96 $92.72 $91.67 $92.17 $89.33 1,898,537
2018-08-08 $90.78 $92.19 $90.78 $91.83 $89.00 2,099,449
2018-08-07 $89.86 $91.01 $89.74 $90.75 $87.95 2,035,731
2018-08-06 $89.32 $89.76 $88.83 $89.69 $86.93 1,332,728
2018-08-03 $89.70 $89.86 $88.29 $89.05 $86.31 2,329,963
2018-08-02 $85.87 $89.86 $85.70 $89.46 $86.70 3,280,765
2018-08-01 $87.04 $87.45 $86.07 $86.43 $83.77 3,314,805
2018-07-31 $86.81 $87.90 $86.75 $87.43 $84.74 2,837,653
2018-07-30 $86.00 $87.13 $85.98 $86.74 $84.07 1,862,369
2018-07-27 $88.36 $88.63 $85.71 $85.93 $83.28 1,654,326
2018-07-26 $88.31 $89.35 $87.43 $88.05 $85.34 2,158,018
2018-07-25 $86.54 $87.59 $86.49 $87.46 $84.77 1,876,010
2018-07-24 $87.51 $87.87 $86.01 $86.49 $83.83 1,664,000
2018-07-23 $86.46 $88.06 $86.35 $87.53 $84.83 2,186,749
2018-07-20 $87.53 $87.70 $86.57 $86.59 $83.92 2,461,314
2018-07-19 $86.84 $88.01 $85.62 $87.44 $84.75 1,822,128
2018-07-18 $86.33 $87.11 $85.98 $87.02 $84.34 1,975,585
2018-07-17 $84.69 $86.96 $84.37 $86.39 $83.73 2,421,046
2018-07-16 $85.35 $85.62 $84.12 $85.14 $82.52 1,661,957
2018-07-13 $84.76 $85.33 $84.45 $85.16 $82.54 2,009,399
2018-07-12 $85.04 $85.43 $84.34 $84.82 $82.21 1,380,000
2018-07-11 $85.50 $85.79 $84.71 $84.76 $82.15 1,798,372
2018-07-10 $86.39 $86.55 $85.20 $85.92 $83.27 1,614,297
2018-07-09 $86.54 $86.96 $85.93 $86.29 $83.63 2,189,736
2018-07-06 $85.14 $86.48 $84.88 $86.32 $83.66 2,073,485
2018-07-05 $85.63 $85.76 $84.49 $85.11 $82.49 1,747,533
2018-07-03 $84.90 $85.91 $84.84 $85.16 $82.54 987,415
2018-07-02 $84.23 $84.60 $83.04 $84.57 $81.96 2,221,609
2018-06-29 $85.50 $86.05 $84.69 $84.75 $82.14 1,793,829
2018-06-28 $84.93 $85.67 $84.34 $85.10 $82.48 1,873,880
2018-06-27 $85.97 $87.22 $84.75 $84.87 $82.26 2,404,411
2018-06-26 $85.17 $85.61 $84.71 $85.42 $82.79 2,010,821
2018-06-25 $85.82 $86.24 $84.25 $85.26 $82.63 2,794,735
2018-06-22 $86.60 $86.96 $84.91 $85.98 $83.33 3,682,307
2018-06-21 $86.12 $86.75 $85.69 $86.62 $83.95 2,406,903
2018-06-20 $85.50 $86.71 $84.86 $86.61 $83.94 2,276,790
2018-06-19 $84.23 $85.27 $83.92 $84.95 $82.33 1,973,784
2018-06-18 $84.62 $85.38 $84.16 $84.95 $82.33 2,973,329
2018-06-15 $84.32 $85.36 $83.78 $85.14 $82.52 3,852,771
2018-06-14 $84.69 $85.75 $84.10 $84.50 $81.90 2,285,959
2018-06-13 $85.92 $86.17 $84.28 $84.69 $82.08 3,299,415
2018-06-12 $85.94 $85.97 $84.91 $85.71 $83.07 2,398,154
2018-06-11 $85.42 $86.33 $85.05 $85.56 $82.92 2,226,468
2018-06-08 $85.01 $85.95 $84.68 $85.84 $82.98 2,501,107
2018-06-07 $84.81 $85.51 $84.60 $85.09 $82.25 3,075,392
2018-06-06 $84.17 $84.55 $83.38 $84.50 $81.68 2,580,696
2018-06-05 $83.26 $84.41 $82.97 $83.89 $81.09 2,752,242
2018-06-04 $81.44 $83.53 $81.43 $83.14 $80.37 3,738,623
2018-06-01 $79.36 $81.28 $79.04 $80.71 $78.02 3,771,859
2018-05-31 $78.87 $80.02 $78.50 $78.88 $76.25 3,215,093
2018-05-30 $77.51 $79.18 $76.71 $78.90 $76.27 3,664,799
2018-05-29 $77.11 $77.88 $76.43 $77.24 $74.66 4,873,061
2018-05-25 $79.18 $80.46 $76.56 $77.34 $74.76 7,845,428
2018-05-24 $82.53 $83.62 $81.82 $82.96 $80.19 4,079,301
2018-05-23 $81.58 $82.75 $81.15 $82.61 $79.86 2,493,895
2018-05-22 $82.26 $83.60 $81.93 $82.34 $79.59 3,694,602
2018-05-21 $83.06 $83.10 $81.53 $81.93 $79.20 3,733,500
2018-05-18 $82.71 $83.10 $82.16 $82.47 $79.72 3,649,745
2018-05-17 $83.05 $83.98 $82.85 $83.43 $80.65 2,016,509
2018-05-16 $83.68 $84.57 $83.06 $83.37 $80.59 2,288,248
2018-05-15 $82.25 $82.85 $81.88 $82.77 $80.01 2,497,945
2018-05-14 $82.19 $82.91 $81.90 $82.66 $79.90 1,766,880
2018-05-11 $81.44 $82.44 $81.00 $81.94 $79.21 1,775,496
2018-05-10 $81.97 $82.00 $80.40 $81.31 $78.60 2,021,714
2018-05-09 $80.74 $81.86 $80.00 $81.85 $79.12 2,039,609
2018-05-08 $79.60 $81.24 $79.26 $80.84 $78.14 3,401,696
2018-05-07 $80.85 $80.99 $78.88 $79.44 $76.79 2,547,486
2018-05-04 $80.08 $81.11 $79.09 $80.71 $78.02 3,237,908
2018-05-03 $79.45 $80.97 $78.89 $80.37 $77.69 2,111,109
2018-05-02 $79.27 $80.49 $78.32 $79.71 $77.05 2,305,892
2018-05-01 $80.42 $80.62 $78.30 $79.38 $76.73 2,488,259
2018-04-30 $82.11 $82.81 $80.74 $80.85 $78.15 3,049,904
2018-04-27 $80.33 $82.04 $80.04 $81.68 $78.96 2,530,328
2018-04-26 $78.35 $80.48 $78.02 $80.42 $77.74 2,224,908
2018-04-25 $77.48 $78.66 $77.16 $78.29 $75.68 1,600,040
2018-04-24 $78.68 $78.84 $77.22 $77.72 $75.13 2,147,143
2018-04-23 $77.46 $78.39 $77.09 $78.14 $75.53 2,088,922
2018-04-20 $78.73 $78.77 $76.98 $77.32 $74.74 2,308,468
2018-04-19 $78.66 $79.01 $77.88 $78.75 $76.12 2,504,296
2018-04-18 $78.83 $79.99 $78.63 $78.89 $76.26 2,308,086
2018-04-17 $78.40 $79.21 $77.94 $78.77 $76.14 2,333,731
2018-04-16 $76.68 $77.86 $76.37 $77.59 $75.00 2,146,457
2018-04-13 $78.38 $78.64 $75.98 $76.17 $73.63 2,426,581
2018-04-12 $77.70 $78.88 $77.49 $78.15 $75.54 1,790,614
2018-04-11 $77.41 $78.48 $77.10 $77.30 $74.72 2,281,124
2018-04-10 $77.98 $78.65 $77.55 $78.12 $75.51 1,691,973
2018-04-09 $77.99 $78.40 $76.86 $76.94 $74.37 2,097,421
2018-04-06 $79.20 $79.64 $76.79 $77.45 $74.87 3,053,746
2018-04-05 $78.89 $80.10 $78.17 $79.77 $77.11 2,205,992
2018-04-04 $75.54 $78.85 $75.54 $78.63 $76.01 2,763,427
2018-04-03 $75.95 $76.72 $75.33 $76.20 $73.66 2,277,091
2018-04-02 $77.62 $77.84 $74.53 $75.77 $73.24 3,098,362
2018-03-29 $76.66 $78.25 $76.20 $77.98 $75.38 3,247,472
2018-03-28 $77.23 $78.47 $76.06 $76.16 $73.62 2,774,593
2018-03-27 $77.64 $77.94 $76.48 $76.92 $74.35 3,267,798
2018-03-26 $75.60 $77.50 $75.42 $77.32 $74.74 2,027,986
2018-03-23 $75.14 $76.43 $74.80 $74.84 $72.34 2,276,942
2018-03-22 $76.67 $77.26 $74.87 $75.04 $72.54 2,352,728
2018-03-21 $77.11 $78.71 $77.03 $77.41 $74.83 2,193,011
2018-03-20 $77.35 $77.66 $76.83 $77.31 $74.73 2,004,776
2018-03-19 $76.58 $77.66 $76.50 $77.04 $74.47 2,566,177
2018-03-16 $76.76 $77.49 $76.26 $76.75 $74.19 3,796,318
2018-03-15 $77.22 $77.55 $76.50 $76.82 $74.04 2,598,438
2018-03-14 $77.42 $77.58 $76.68 $77.18 $74.39 2,468,391
2018-03-13 $77.18 $78.08 $76.72 $77.00 $74.21 2,419,692
2018-03-12 $76.87 $77.15 $76.01 $76.43 $73.67 3,967,116
2018-03-09 $76.13 $77.05 $75.22 $77.01 $74.22 3,402,980
2018-03-08 $75.95 $76.93 $74.91 $75.22 $72.50 3,617,256
2018-03-07 $76.67 $77.31 $73.76 $75.40 $72.67 8,768,165
2018-03-06 $78.50 $80.67 $78.16 $80.51 $77.60 4,420,893
2018-03-05 $78.36 $78.37 $76.73 $77.98 $75.16 2,756,778
2018-03-02 $77.18 $79.05 $76.68 $78.42 $75.58 2,603,788
2018-03-01 $77.93 $79.31 $76.90 $77.95 $75.13 3,033,118
2018-02-28 $78.90 $80.70 $78.08 $78.09 $75.27 3,475,117
2018-02-27 $80.22 $81.16 $77.52 $77.54 $74.74 3,171,023
2018-02-26 $79.31 $80.02 $78.66 $79.95 $77.06 2,046,145
2018-02-23 $79.05 $79.38 $76.88 $78.87 $76.02 3,129,778
2018-02-22 $78.22 $79.56 $78.16 $78.50 $75.66 1,243,046
2018-02-21 $78.04 $79.64 $77.81 $77.88 $75.06 1,745,874
2018-02-20 $79.69 $79.92 $77.94 $77.98 $75.16 2,235,114
2018-02-16 $80.48 $80.94 $79.70 $80.17 $77.27 2,338,694
2018-02-15 $79.16 $80.63 $78.72 $80.61 $77.69 2,150,326
2018-02-14 $77.15 $79.24 $76.94 $78.93 $76.07 1,975,979
2018-02-13 $77.13 $77.99 $76.61 $77.82 $75.01 1,364,648
2018-02-12 $77.72 $78.15 $76.23 $77.35 $74.55 2,275,248
2018-02-09 $75.53 $78.02 $74.00 $77.32 $74.52 3,447,183
2018-02-08 $77.87 $78.70 $75.02 $75.06 $72.34 2,500,256
2018-02-07 $77.70 $79.34 $77.20 $77.99 $75.17 2,196,918
2018-02-06 $75.47 $78.86 $74.00 $78.33 $75.50 2,924,712
2018-02-05 $79.03 $80.28 $76.89 $76.90 $74.12 2,864,236
2018-02-02 $81.49 $81.93 $79.00 $79.08 $76.22 3,186,458
2018-02-01 $81.71 $83.18 $81.60 $82.00 $79.03 2,182,801
2018-01-31 $83.51 $83.68 $81.66 $82.39 $79.41 3,206,252
2018-01-30 $84.80 $85.20 $83.24 $83.39 $80.37 2,105,036
2018-01-29 $85.04 $85.66 $84.24 $84.57 $81.51 1,686,817
2018-01-26 $84.87 $85.51 $84.16 $85.46 $82.37 1,794,322
2018-01-25 $85.07 $85.11 $83.81 $84.39 $81.34 1,099,063
2018-01-24 $84.63 $85.32 $83.45 $84.59 $81.53 1,713,928
2018-01-23 $84.22 $84.66 $83.85 $84.58 $81.52 1,458,358
2018-01-22 $83.87 $84.56 $83.47 $84.48 $81.42 1,700,728
2018-01-19 $82.16 $83.90 $81.74 $83.76 $80.73 2,432,796
2018-01-18 $81.51 $82.46 $81.35 $81.65 $78.70 2,010,488
2018-01-17 $81.58 $82.22 $81.18 $81.30 $78.36 2,375,140
2018-01-16 $84.08 $84.26 $80.60 $80.87 $77.94 2,564,645
2018-01-12 $82.92 $83.93 $82.81 $83.58 $80.56 2,180,740
2018-01-11 $80.96 $82.62 $80.38 $82.56 $79.57 2,240,451
2018-01-10 $80.38 $81.21 $79.92 $80.68 $77.76 3,342,901
2018-01-09 $81.17 $81.17 $79.57 $80.51 $77.60 1,676,333
2018-01-08 $81.96 $82.12 $80.83 $81.22 $78.28 3,312,268
2018-01-05 $81.32 $82.12 $80.97 $81.97 $79.00 2,198,393
2018-01-04 $80.46 $81.01 $79.61 $80.91 $77.98 2,307,146
2018-01-03 $80.64 $80.66 $79.62 $80.45 $77.54 2,935,039
2018-01-02 $80.86 $81.36 $80.43 $80.50 $77.59 2,087,139
2017-12-29 $80.56 $81.48 $80.22 $80.25 $77.35 1,744,227
2017-12-28 $80.92 $80.92 $80.02 $80.61 $77.69 807,807
2017-12-27 $81.24 $81.24 $80.56 $80.73 $77.81 945,273
2017-12-26 $80.55 $81.13 $80.40 $80.96 $78.03 1,307,838
2017-12-22 $80.07 $80.52 $79.42 $80.44 $77.53 1,446,007
2017-12-21 $79.72 $80.62 $79.53 $80.14 $77.24 2,426,931
2017-12-20 $78.81 $79.81 $78.33 $79.61 $76.73 2,970,132
2017-12-19 $77.76 $78.84 $77.19 $78.54 $75.70 2,852,463
2017-12-18 $76.35 $77.69 $76.35 $77.56 $74.75 1,780,149
2017-12-15 $76.41 $76.77 $75.26 $75.96 $73.21 3,568,030
2017-12-14 $77.15 $77.48 $75.20 $75.51 $72.78 2,027,334
2017-12-13 $76.68 $77.57 $76.52 $76.97 $74.19 1,985,275
2017-12-12 $76.74 $77.19 $76.21 $76.41 $73.65 2,086,071
2017-12-11 $76.70 $77.21 $76.02 $76.76 $73.98 1,921,627
2017-12-08 $77.01 $77.11 $76.15 $76.89 $74.11 2,080,450
2017-12-07 $77.09 $77.48 $76.50 $76.70 $73.93 1,664,060
2017-12-06 $77.26 $77.97 $76.63 $76.79 $74.01 1,963,939
2017-12-05 $78.22 $78.78 $76.99 $77.02 $74.23 2,381,184
2017-12-04 $76.42 $78.81 $76.24 $78.01 $75.19 4,474,973
2017-12-01 $75.64 $76.33 $74.28 $75.73 $72.99 3,100,709
2017-11-30 $75.97 $77.20 $74.93 $76.03 $73.28 5,022,545
2017-11-29 $72.95 $76.33 $72.73 $75.95 $73.05 5,689,596
2017-11-28 $71.36 $72.89 $70.84 $72.81 $70.03 2,788,980
2017-11-27 $71.60 $71.96 $71.02 $71.33 $68.61 2,537,368
2017-11-24 $72.27 $72.69 $71.18 $71.32 $68.60 1,045,380
2017-11-22 $72.25 $72.81 $72.00 $72.30 $69.54 2,286,835
2017-11-21 $72.97 $73.00 $71.89 $72.67 $69.89 2,927,130
2017-11-20 $72.39 $72.86 $71.67 $72.74 $69.96 4,139,621
2017-11-17 $72.13 $73.94 $71.02 $72.25 $69.49 8,182,414
2017-11-16 $64.56 $65.99 $64.38 $65.69 $63.18 4,135,321
2017-11-15 $64.24 $65.52 $63.91 $64.61 $62.14 3,262,314
2017-11-14 $64.02 $64.91 $63.56 $64.47 $62.01 3,872,584
2017-11-13 $65.16 $65.89 $64.71 $64.91 $62.43 2,609,379
2017-11-10 $64.29 $65.80 $64.29 $65.76 $63.25 3,425,200
2017-11-09 $63.56 $65.19 $63.55 $64.57 $62.10 2,383,668
2017-11-08 $64.63 $64.88 $63.78 $63.87 $61.43 2,307,782
2017-11-07 $64.21 $64.82 $64.00 $64.79 $62.32 2,601,611
2017-11-06 $64.11 $64.73 $62.85 $64.14 $61.69 2,052,578
2017-11-03 $64.17 $64.55 $64.05 $64.13 $61.68 1,644,325
2017-11-02 $63.85 $64.67 $63.55 $64.36 $61.90 1,945,553
2017-11-01 $63.74 $64.12 $63.17 $63.48 $61.06 1,946,298
2017-10-31 $63.68 $64.87 $63.41 $63.49 $61.06 1,975,602
2017-10-30 $63.59 $63.59 $62.59 $63.42 $61.00 2,157,125
2017-10-27 $63.64 $64.09 $63.29 $63.82 $61.38 2,534,374
2017-10-26 $64.02 $64.71 $63.71 $64.27 $61.82 1,619,209
2017-10-25 $64.00 $64.32 $63.30 $63.84 $61.40 2,316,986
2017-10-24 $64.34 $64.76 $64.14 $64.34 $61.88 1,798,580
2017-10-23 $64.15 $64.91 $63.97 $64.31 $61.85 1,879,060
2017-10-20 $63.70 $64.34 $63.41 $64.23 $61.78 2,302,814
2017-10-19 $63.35 $63.62 $62.93 $63.39 $60.97 1,764,181
2017-10-18 $63.22 $63.55 $62.86 $63.32 $60.90 1,782,400
2017-10-17 $63.00 $63.60 $62.86 $63.24 $60.82 1,778,670
2017-10-16 $63.03 $63.39 $62.34 $62.91 $60.51 2,200,318
2017-10-13 $63.39 $63.61 $62.91 $63.12 $60.71 2,535,200
2017-10-12 $64.55 $64.66 $63.16 $63.28 $60.86 3,246,418
2017-10-11 $64.96 $65.23 $64.39 $64.55 $62.08 2,714,818
2017-10-10 $65.29 $65.51 $64.60 $64.84 $62.36 1,753,920
2017-10-09 $65.96 $65.96 $65.07 $65.29 $62.80 1,266,103
2017-10-06 $65.33 $66.16 $65.32 $65.99 $63.47 2,366,040
2017-10-05 $65.22 $65.65 $65.05 $65.53 $63.03 2,078,324
2017-10-04 $65.01 $65.38 $64.34 $65.23 $62.74 3,283,315
2017-10-03 $64.55 $65.15 $64.45 $64.91 $62.43 1,774,253
2017-10-02 $64.34 $64.92 $63.73 $64.69 $62.22 2,496,995
2017-09-29 $64.92 $65.21 $64.50 $64.57 $62.10 2,458,355
2017-09-28 $64.56 $64.85 $63.73 $64.80 $62.32 4,221,973
2017-09-27 $63.68 $65.30 $63.64 $64.84 $62.36 4,550,437
2017-09-26 $63.01 $63.94 $62.67 $63.79 $61.35 3,609,385
2017-09-25 $62.69 $63.58 $62.50 $62.86 $60.46 3,753,159
2017-09-22 $60.63 $61.07 $60.31 $60.89 $58.56 1,639,022
2017-09-21 $61.10 $61.26 $60.65 $60.91 $58.58 2,348,090
2017-09-20 $61.30 $61.43 $60.63 $60.92 $58.59 1,728,385
2017-09-19 $60.88 $61.21 $60.69 $61.15 $58.81 2,892,558
2017-09-18 $60.81 $60.99 $59.95 $60.81 $58.49 2,349,988
2017-09-15 $60.57 $60.93 $60.00 $60.71 $58.39 3,452,002
2017-09-14 $61.28 $61.44 $60.29 $60.60 $58.29 2,782,547
2017-09-13 $60.76 $61.90 $60.76 $61.41 $59.06 2,936,925
2017-09-12 $59.49 $61.40 $59.19 $60.67 $58.35 3,365,492
2017-09-11 $58.60 $59.38 $58.34 $59.27 $57.01 2,750,235
2017-09-08 $58.51 $58.72 $57.87 $58.52 $56.28 1,985,983
2017-09-07 $59.37 $59.62 $58.12 $58.55 $56.31 2,911,214
2017-09-06 $58.84 $59.70 $58.84 $59.15 $56.89 2,908,617
2017-09-05 $58.75 $59.37 $58.70 $58.99 $56.58 2,908,191
2017-09-01 $58.65 $59.27 $58.65 $58.92 $56.52 2,750,470
2017-08-31 $58.50 $58.87 $58.15 $58.45 $56.07 3,342,482
2017-08-30 $58.74 $58.92 $58.05 $58.43 $56.05 3,133,831
2017-08-29 $58.61 $59.15 $57.95 $58.69 $56.30 2,647,548
2017-08-28 $59.45 $59.55 $58.76 $59.02 $56.61 2,754,318
2017-08-25 $58.39 $59.67 $58.39 $59.38 $56.96 6,207,244
2017-08-24 $59.36 $60.80 $58.14 $58.33 $55.95 4,131,619
2017-08-23 $59.03 $59.32 $58.67 $58.92 $56.52 3,136,920
2017-08-22 $58.80 $59.24 $58.66 $59.19 $56.78 3,336,728
2017-08-21 $58.95 $59.14 $57.75 $58.56 $56.17 5,167,389
2017-08-18 $58.73 $59.50 $57.99 $59.02 $56.61 14,140,300
2017-08-17 $53.92 $54.36 $53.19 $53.33 $51.15 4,170,891
2017-08-16 $53.88 $54.45 $53.39 $54.37 $52.15 3,563,458
2017-08-15 $54.67 $54.75 $52.85 $53.03 $50.87 7,461,695
2017-08-14 $55.91 $56.24 $54.64 $54.77 $52.54 3,449,213
2017-08-11 $54.86 $55.94 $54.80 $55.56 $53.29 2,550,793
2017-08-10 $55.70 $55.73 $54.67 $54.80 $52.56 3,315,628
2017-08-09 $55.88 $56.07 $55.02 $56.04 $53.75 3,204,006
2017-08-08 $55.52 $56.61 $55.52 $55.92 $53.64 2,930,633
2017-08-07 $55.62 $56.02 $55.13 $55.40 $53.14 2,231,303
2017-08-04 $55.10 $55.94 $54.86 $55.86 $53.58 2,375,140
2017-08-03 $55.63 $55.99 $54.53 $54.87 $52.63 3,092,967
2017-08-02 $55.58 $55.90 $55.21 $55.65 $53.38 2,454,903
2017-08-01 $55.46 $55.68 $55.03 $55.60 $53.33 2,431,032
2017-07-31 $55.10 $55.39 $54.73 $55.32 $53.06 2,680,682
2017-07-28 $55.08 $55.35 $54.67 $54.87 $52.63 2,088,553
2017-07-27 $53.90 $55.13 $53.79 $55.12 $52.87 3,179,640
2017-07-26 $54.09 $54.41 $53.37 $53.96 $51.76 2,446,325
2017-07-25 $53.34 $54.48 $53.08 $54.03 $51.83 5,162,345
2017-07-24 $54.20 $54.20 $52.91 $53.07 $50.91 5,181,481
2017-07-21 $54.73 $55.02 $54.10 $54.31 $52.09 3,716,981
2017-07-20 $54.52 $55.08 $54.42 $54.65 $52.42 4,829,933
2017-07-19 $54.35 $54.73 $54.21 $54.42 $52.20 4,636,663
2017-07-18 $54.79 $54.97 $54.26 $54.33 $52.11 2,681,858
2017-07-17 $54.79 $55.26 $54.67 $54.73 $52.50 3,461,369
2017-07-14 $55.61 $56.05 $54.68 $54.76 $52.53 5,542,278
2017-07-13 $54.10 $54.61 $53.89 $54.42 $52.20 5,986,550
2017-07-12 $54.68 $54.89 $54.08 $54.13 $51.92 4,289,724
2017-07-11 $54.81 $55.02 $54.32 $54.34 $52.12 3,561,711
2017-07-10 $56.05 $56.14 $54.73 $54.80 $52.56 4,562,821
2017-07-07 $56.27 $56.67 $56.12 $56.14 $53.85 3,531,677
2017-07-06 $56.91 $57.00 $55.96 $56.28 $53.98 4,002,595
2017-07-05 $58.18 $58.25 $57.00 $57.39 $55.05 3,816,098
2017-07-03 $57.99 $58.49 $57.96 $58.23 $55.85 1,544,030
2017-06-30 $58.06 $58.06 $57.38 $57.73 $55.38 3,339,334
2017-06-29 $57.72 $57.93 $56.76 $57.30 $54.96 2,913,249
2017-06-28 $56.73 $58.09 $56.35 $57.78 $55.42 3,431,135
2017-06-27 $56.62 $56.99 $56.20 $56.53 $54.22 2,565,083
2017-06-26 $56.41 $57.27 $56.40 $56.70 $54.39 2,828,805
2017-06-23 $56.01 $56.37 $55.22 $56.29 $53.99 4,814,910
2017-06-22 $56.94 $56.94 $55.62 $55.97 $53.69 6,665,235
2017-06-21 $57.61 $58.15 $56.65 $56.90 $54.58 7,215,699
2017-06-20 $60.62 $60.62 $57.66 $57.72 $55.37 5,906,522
2017-06-19 $60.19 $60.84 $59.56 $60.65 $58.18 2,380,043
2017-06-16 $60.18 $60.23 $59.60 $60.08 $57.63 4,344,791
2017-06-15 $61.07 $61.36 $59.53 $60.91 $58.43 2,911,968
2017-06-14 $62.35 $62.35 $60.82 $61.10 $58.61 2,889,074
2017-06-13 $61.70 $62.28 $61.54 $62.09 $59.56 1,912,353
2017-06-12 $61.66 $62.87 $61.66 $61.86 $59.34 2,947,874
2017-06-09 $61.42 $62.08 $60.74 $61.96 $59.43 2,485,448
2017-06-08 $62.53 $62.63 $61.19 $61.32 $58.82 3,389,009
2017-06-07 $62.13 $62.51 $61.86 $62.11 $59.58 2,779,856
2017-06-06 $63.10 $63.25 $61.73 $61.84 $59.32 3,424,139
2017-06-05 $63.87 $63.88 $63.29 $63.32 $60.74 2,205,076
2017-06-02 $63.46 $63.89 $63.31 $63.74 $61.14 1,997,730
2017-06-01 $63.88 $64.00 $63.24 $63.68 $60.93 2,759,228
2017-05-31 $63.43 $63.94 $63.16 $63.92 $61.16 2,930,648
2017-05-30 $63.56 $63.74 $63.30 $63.43 $60.69 2,233,425
2017-05-26 $63.15 $63.69 $62.79 $63.52 $60.78 1,922,817
2017-05-25 $62.35 $63.27 $62.11 $63.00 $60.28 4,107,953
2017-05-24 $62.03 $62.51 $61.68 $61.95 $59.27 3,007,907
2017-05-23 $62.30 $62.63 $61.75 $62.02 $59.34 3,338,642
2017-05-22 $62.30 $62.92 $61.88 $62.45 $59.75 3,645,261
2017-05-19 $62.91 $63.95 $61.23 $62.20 $59.51 6,859,922
2017-05-18 $61.85 $62.16 $61.01 $61.07 $58.43 3,485,297
2017-05-17 $61.31 $62.43 $61.22 $61.52 $58.86 3,868,203
2017-05-16 $60.54 $61.87 $59.67 $61.50 $58.84 8,752,503
2017-05-15 $63.45 $63.62 $62.28 $62.35 $59.66 5,472,135
2017-05-12 $64.98 $65.12 $63.47 $63.49 $60.75 3,318,712
2017-05-11 $65.59 $65.80 $64.57 $65.23 $62.41 2,683,840
2017-05-10 $65.27 $66.53 $64.94 $66.05 $63.20 3,070,104
2017-05-09 $64.59 $65.59 $64.36 $65.22 $62.40 1,683,018
2017-05-08 $64.75 $64.89 $64.43 $64.63 $61.84 1,518,424
2017-05-05 $64.70 $64.90 $64.41 $64.70 $61.91 1,916,792
2017-05-04 $65.14 $65.39 $64.33 $64.57 $61.78 1,875,068
2017-05-03 $64.85 $65.22 $64.66 $65.14 $62.33 1,710,225
2017-05-02 $64.07 $64.77 $63.96 $64.72 $61.92 2,478,363
2017-05-01 $65.30 $65.43 $64.07 $64.08 $61.31 1,812,770
2017-04-28 $65.59 $65.59 $64.65 $65.00 $62.19 2,742,350
2017-04-27 $65.03 $65.89 $65.02 $65.54 $62.71 2,331,392
2017-04-26 $65.13 $65.51 $64.93 $65.05 $62.24 1,854,758
2017-04-25 $65.21 $65.34 $64.52 $64.75 $61.95 1,796,384
2017-04-24 $65.42 $65.70 $64.66 $65.06 $62.25 2,118,781
2017-04-21 $64.66 $64.93 $64.11 $64.90 $62.10 2,150,086
2017-04-20 $63.79 $65.00 $63.79 $64.66 $61.87 2,857,768
2017-04-19 $63.74 $64.08 $63.56 $63.73 $60.98 2,007,550
2017-04-18 $63.32 $63.61 $63.17 $63.41 $60.67 1,756,518
2017-04-17 $63.56 $63.64 $63.02 $63.28 $60.55 1,869,409
2017-04-13 $63.89 $64.02 $63.19 $63.20 $60.47 1,742,964
2017-04-12 $64.08 $64.09 $63.65 $63.73 $60.98 2,225,369
2017-04-11 $63.46 $63.99 $63.22 $63.91 $61.15 2,060,472
2017-04-10 $63.00 $63.81 $63.00 $63.50 $60.76 2,197,473
2017-04-07 $63.54 $63.58 $62.96 $63.09 $60.36 3,140,520
2017-04-06 $62.93 $64.00 $62.87 $63.45 $60.71 4,468,617
2017-04-05 $63.69 $63.82 $62.46 $62.53 $59.83 4,965,872
2017-04-04 $65.10 $65.17 $63.54 $63.66 $60.91 2,788,596
2017-04-03 $66.05 $66.05 $65.02 $65.18 $62.36 2,313,769
2017-03-31 $66.40 $66.52 $65.81 $65.87 $63.02 1,655,255
2017-03-30 $65.94 $66.63 $65.87 $66.61 $63.73 1,741,351
2017-03-29 $65.77 $66.38 $65.46 $66.06 $63.21 1,593,310
2017-03-28 $65.27 $65.86 $64.76 $65.77 $62.93 2,075,302
2017-03-27 $65.76 $65.91 $65.21 $65.34 $62.52 2,326,272
2017-03-24 $66.09 $66.55 $65.69 $66.12 $63.26 1,857,415
2017-03-23 $66.24 $66.60 $65.69 $65.77 $62.93 1,740,464
2017-03-22 $66.00 $66.49 $65.41 $66.35 $63.48 1,821,990
2017-03-21 $66.71 $66.75 $65.44 $65.77 $62.93 2,453,218
2017-03-20 $67.46 $67.64 $66.28 $66.46 $63.59 2,135,786
2017-03-17 $67.91 $67.91 $67.09 $67.65 $64.73 3,324,776
2017-03-16 $67.24 $67.95 $67.22 $67.31 $64.40 1,863,461
2017-03-15 $67.23 $67.76 $66.83 $67.54 $64.62 1,357,530
2017-03-14 $66.88 $67.46 $66.71 $67.28 $64.37 1,648,637
2017-03-13 $66.94 $67.20 $66.54 $66.95 $64.06 2,354,716
2017-03-10 $67.11 $67.14 $66.44 $66.96 $64.07 2,016,916
2017-03-09 $66.73 $66.83 $66.37 $66.65 $63.77 1,867,593
2017-03-08 $66.71 $67.11 $66.43 $66.71 $63.83 1,965,765
2017-03-07 $67.16 $67.58 $66.69 $66.87 $63.83 2,495,965
2017-03-06 $67.06 $67.54 $66.64 $67.40 $64.33 2,819,433
2017-03-03 $67.80 $67.91 $66.55 $67.07 $64.02 2,605,977
2017-03-02 $66.73 $68.38 $66.62 $67.81 $64.73 3,312,086
2017-03-01 $68.02 $68.25 $65.63 $66.80 $63.76 7,923,587
2017-02-28 $68.85 $68.85 $68.05 $68.58 $65.46 3,499,444
2017-02-27 $68.98 $69.39 $68.67 $69.15 $66.00 2,380,433
2017-02-24 $67.75 $69.37 $67.52 $69.01 $65.87 3,232,916
2017-02-23 $68.84 $68.93 $67.56 $67.64 $64.56 2,618,070
2017-02-22 $68.93 $69.40 $68.72 $69.04 $65.90 2,540,905
2017-02-21 $68.99 $69.53 $68.55 $68.81 $65.68 2,788,230
2017-02-17 $68.22 $68.59 $67.87 $68.55 $65.43 4,137,520
2017-02-16 $69.08 $69.08 $67.97 $68.26 $65.16 2,542,583
2017-02-15 $68.51 $68.95 $68.39 $68.92 $65.79 2,377,656
2017-02-14 $68.05 $68.72 $67.94 $68.70 $65.58 1,994,691
2017-02-13 $69.00 $69.03 $67.99 $68.05 $64.95 2,116,662
2017-02-10 $68.32 $68.96 $67.84 $68.79 $65.66 2,219,189
2017-02-09 $67.80 $68.44 $67.70 $68.17 $65.07 1,818,388
2017-02-08 $66.36 $67.87 $66.33 $67.67 $64.59 1,950,442
2017-02-07 $66.35 $66.68 $66.08 $66.36 $63.34 1,368,177
2017-02-06 $65.81 $66.46 $65.66 $66.34 $63.32 1,734,936
2017-02-03 $65.91 $66.58 $65.62 $65.96 $62.96 1,698,715
2017-02-02 $65.73 $66.18 $65.46 $65.64 $62.65 1,654,769
2017-02-01 $66.02 $66.32 $65.48 $65.88 $62.88 2,148,230
2017-01-31 $65.15 $66.13 $64.58 $66.11 $63.10 1,832,657
2017-01-30 $65.26 $65.68 $64.68 $65.39 $62.42 1,655,363
2017-01-27 $65.82 $65.87 $64.94 $65.33 $62.36 1,967,582
2017-01-26 $66.14 $66.35 $65.52 $65.57 $62.59 2,090,545
2017-01-25 $66.34 $66.50 $65.71 $65.96 $62.96 2,194,208
2017-01-24 $65.19 $66.22 $65.19 $66.11 $63.10 1,676,624
2017-01-23 $65.81 $66.07 $64.89 $65.11 $62.15 2,048,752
2017-01-20 $66.28 $66.44 $65.48 $66.00 $63.00 1,732,699
2017-01-19 $66.77 $67.00 $65.83 $65.96 $62.96 1,469,307
2017-01-18 $67.40 $67.40 $66.72 $66.90 $63.86 1,935,592
2017-01-17 $66.90 $68.36 $66.81 $67.12 $64.07 1,611,861
2017-01-13 $66.51 $67.09 $66.49 $66.93 $63.89 1,418,126
2017-01-12 $66.35 $66.69 $65.91 $66.59 $63.56 1,209,884
2017-01-11 $66.79 $67.21 $66.08 $66.55 $63.52 1,919,558
2017-01-10 $65.31 $67.20 $65.26 $66.77 $63.73 3,020,623
2017-01-09 $65.27 $65.98 $65.27 $65.45 $62.47 2,182,208
2017-01-06 $65.79 $65.99 $65.26 $65.31 $62.34 2,183,152
2017-01-05 $65.72 $66.59 $65.55 $65.69 $62.70 2,799,080
2017-01-04 $65.66 $66.76 $65.62 $66.55 $63.52 2,970,630
2017-01-03 $66.02 $66.97 $65.39 $65.61 $62.63 3,023,889
2016-12-30 $66.69 $66.96 $65.49 $65.60 $62.62 2,777,536
2016-12-29 $66.49 $67.14 $66.28 $66.37 $63.35 1,670,181
2016-12-28 $67.28 $67.59 $66.48 $66.52 $63.49 1,808,563
2016-12-27 $67.26 $67.71 $67.14 $67.15 $64.10 1,266,398
2016-12-23 $67.15 $67.58 $67.07 $67.11 $64.06 1,411,535
2016-12-22 $67.83 $67.96 $66.99 $67.11 $64.06 2,058,542
2016-12-21 $68.45 $68.73 $67.97 $68.00 $64.91 2,105,935
2016-12-20 $68.52 $69.00 $68.14 $68.43 $65.32 3,205,888
2016-12-19 $69.00 $69.24 $68.34 $68.41 $65.30 4,173,781
2016-12-16 $67.49 $69.53 $67.29 $69.53 $66.37 11,132,690
2016-12-15 $67.68 $67.94 $67.07 $67.27 $64.21 3,237,709
2016-12-14 $68.40 $68.46 $67.21 $67.44 $64.37 2,827,267
2016-12-13 $67.69 $68.69 $67.44 $68.27 $65.16 2,698,604
2016-12-12 $67.45 $67.81 $67.01 $67.39 $64.32 1,786,673
2016-12-09 $67.78 $67.78 $66.91 $67.62 $64.54 2,198,682
2016-12-08 $68.13 $68.44 $67.47 $67.70 $64.62 2,451,256
2016-12-07 $67.38 $68.30 $67.05 $68.26 $65.16 2,360,186
2016-12-06 $67.26 $67.50 $66.70 $67.26 $64.20 2,626,176
2016-12-05 $67.69 $67.92 $66.87 $67.15 $64.10 2,765,717
2016-12-02 $67.45 $67.87 $67.19 $67.36 $64.17 924,102
2016-12-01 $67.46 $67.95 $67.09 $67.38 $64.19 1,056,889
2016-11-30 $68.45 $68.72 $67.58 $67.59 $64.39 4,411,627
2016-11-29 $68.60 $68.85 $68.21 $68.57 $65.32 2,221,271
2016-11-28 $68.79 $69.00 $68.29 $68.36 $65.12 2,693,812
2016-11-25 $69.55 $69.55 $68.86 $69.04 $65.77 1,036,448
2016-11-23 $68.81 $69.74 $68.53 $69.25 $65.97 2,833,186
2016-11-22 $68.65 $69.81 $68.55 $68.94 $65.67 7,715,524
2016-11-21 $68.02 $68.36 $67.56 $67.93 $64.71 4,024,478
2016-11-18 $67.72 $68.84 $66.60 $68.00 $64.78 6,999,124
2016-11-17 $64.11 $65.53 $63.11 $65.53 $62.42 4,038,274
2016-11-16 $63.09 $64.09 $62.92 $63.86 $60.83 3,744,476
2016-11-15 $64.00 $64.01 $61.98 $63.09 $60.10 4,099,789
2016-11-14 $63.73 $64.47 $63.57 $63.60 $60.59 3,865,045
2016-11-11 $63.13 $63.90 $62.52 $63.64 $60.62 3,390,878
2016-11-10 $63.13 $64.64 $62.93 $63.24 $60.24 3,491,177
2016-11-09 $61.53 $63.00 $61.00 $62.86 $59.88 2,880,823
2016-11-08 $62.59 $63.69 $62.29 $62.85 $59.87 2,801,695
2016-11-07 $61.91 $62.88 $61.63 $62.59 $59.62 3,191,896
2016-11-04 $61.03 $62.14 $61.03 $61.40 $58.49 2,293,754
2016-11-03 $62.32 $62.39 $61.20 $61.28 $58.38 2,118,712
2016-11-02 $62.18 $62.41 $61.83 $62.11 $59.17 1,843,283
2016-11-01 $62.40 $62.69 $61.82 $62.11 $59.17 3,157,912
2016-10-31 $62.43 $62.57 $61.90 $62.54 $59.58 3,183,384
2016-10-28 $62.19 $62.55 $61.78 $62.28 $59.33 2,324,665
2016-10-27 $63.50 $63.62 $62.08 $62.31 $59.36 2,236,454
2016-10-26 $63.06 $63.98 $63.00 $63.50 $60.49 2,040,013
2016-10-25 $63.04 $63.33 $62.56 $63.13 $60.14 1,758,017
2016-10-24 $63.73 $63.93 $63.14 $63.39 $60.39 2,108,066
2016-10-21 $63.19 $63.42 $62.77 $63.40 $60.39 1,800,110
2016-10-20 $63.47 $64.00 $63.24 $63.41 $60.40 2,043,059
2016-10-19 $64.60 $64.60 $63.03 $63.36 $60.36 3,018,958
2016-10-18 $64.66 $64.90 $63.54 $63.55 $60.54 2,262,729
2016-10-17 $64.70 $65.05 $64.28 $64.39 $61.34 2,152,897
2016-10-14 $64.94 $65.14 $64.54 $64.66 $61.60 1,626,664
2016-10-13 $64.62 $64.83 $64.05 $64.81 $61.74 2,001,996
2016-10-12 $63.92 $64.95 $63.85 $64.90 $61.82 2,141,609
2016-10-11 $64.15 $64.16 $63.54 $63.75 $60.73 1,944,584
2016-10-10 $64.68 $64.99 $64.08 $64.20 $61.16 1,823,514
2016-10-07 $64.67 $65.29 $63.95 $64.28 $61.23 1,945,338
2016-10-06 $64.24 $64.54 $63.83 $64.37 $61.32 1,757,512
2016-10-05 $64.25 $65.40 $64.24 $64.48 $61.42 2,318,339
2016-10-04 $64.14 $64.69 $64.02 $64.26 $61.21 1,597,497
2016-10-03 $63.97 $64.65 $63.74 $64.23 $61.19 2,091,079
2016-09-30 $63.87 $64.53 $63.53 $64.30 $61.25 2,041,974
2016-09-29 $63.41 $63.95 $63.19 $63.35 $60.35 1,981,956
2016-09-28 $64.49 $64.51 $63.23 $63.43 $60.42 2,197,746
2016-09-27 $63.64 $64.60 $63.64 $64.39 $61.34 2,200,689
2016-09-26 $64.12 $64.26 $63.48 $63.76 $60.74 1,762,763
2016-09-23 $63.58 $64.62 $63.58 $64.26 $61.21 1,814,476
2016-09-22 $63.58 $64.28 $63.50 $63.98 $60.95 2,083,184
2016-09-21 $63.46 $63.46 $62.50 $63.35 $60.35 2,288,204
2016-09-20 $62.54 $63.01 $62.37 $62.91 $59.93 2,622,345
2016-09-19 $62.07 $62.81 $61.93 $62.53 $59.57 2,338,934
2016-09-16 $61.81 $62.02 $61.31 $61.93 $58.99 2,934,647
2016-09-15 $61.09 $62.09 $60.84 $61.95 $59.01 1,846,312
2016-09-14 $61.17 $61.61 $61.04 $61.30 $58.39 1,902,895
2016-09-13 $61.41 $62.00 $60.81 $61.17 $58.27 2,409,674
2016-09-12 $60.86 $61.79 $60.79 $61.71 $58.79 2,244,050
2016-09-09 $62.20 $62.42 $60.77 $60.78 $57.90 3,021,015
2016-09-08 $62.64 $63.00 $62.45 $62.72 $59.75 2,082,880
2016-09-07 $62.10 $63.03 $62.10 $62.86 $59.88 2,233,449
2016-09-06 $62.53 $62.75 $61.83 $62.75 $59.78 2,361,336
2016-09-02 $62.55 $62.84 $62.13 $62.73 $59.76 1,316,588
2016-09-01 $62.46 $62.51 $61.63 $62.38 $59.42 1,813,488
2016-08-31 $62.22 $62.42 $61.82 $62.24 $59.29 2,604,329
2016-08-30 $62.91 $63.08 $62.08 $62.30 $59.22 2,190,701
2016-08-29 $63.23 $63.61 $62.91 $63.11 $59.99 2,540,311
2016-08-26 $63.46 $63.90 $62.95 $63.26 $60.13 2,222,529
2016-08-25 $63.83 $64.02 $62.90 $63.41 $60.27 3,491,973
2016-08-24 $64.17 $64.31 $63.66 $63.87 $60.71 2,418,966
2016-08-23 $64.76 $64.97 $64.17 $64.30 $61.12 2,887,615
2016-08-22 $65.07 $65.26 $64.37 $64.45 $61.26 4,935,669
2016-08-19 $64.50 $66.28 $64.20 $65.06 $61.84 7,260,000
2016-08-18 $62.49 $63.65 $62.30 $62.88 $59.77 4,835,301
2016-08-17 $61.88 $62.38 $61.68 $62.30 $59.22 2,979,823
2016-08-16 $62.33 $63.07 $61.82 $61.87 $58.81 4,645,856
2016-08-15 $63.33 $63.62 $63.02 $63.22 $60.09 3,216,616
2016-08-12 $61.50 $63.14 $61.30 $63.12 $60.00 3,110,717
2016-08-11 $61.72 $62.37 $61.09 $61.96 $58.90 2,441,674
2016-08-10 $61.02 $61.33 $60.50 $61.06 $58.04 2,595,385
2016-08-09 $61.54 $61.69 $60.58 $60.80 $57.79 3,192,817
2016-08-08 $61.82 $61.88 $61.24 $61.51 $58.47 2,294,003
2016-08-05 $61.73 $62.14 $61.49 $61.85 $58.79 2,157,445
2016-08-04 $61.44 $61.80 $61.17 $61.49 $58.45 2,060,450
2016-08-03 $60.21 $61.32 $59.57 $61.32 $58.29 2,520,824
2016-08-02 $61.37 $61.65 $60.33 $60.68 $57.68 2,118,781
2016-08-01 $61.72 $62.02 $61.08 $61.58 $58.53 2,103,350
2016-07-29 $61.31 $61.89 $61.08 $61.83 $58.77 2,159,743
2016-07-28 $61.40 $61.70 $60.90 $61.33 $58.30 2,405,926
2016-07-27 $61.83 $62.35 $61.23 $61.39 $58.35 3,415,906
2016-07-26 $61.04 $62.02 $61.04 $61.98 $58.91 3,674,932
2016-07-25 $59.92 $61.26 $59.83 $61.13 $58.11 2,774,993
2016-07-22 $59.60 $60.19 $59.13 $59.97 $57.00 1,976,735
2016-07-21 $59.32 $59.50 $58.90 $59.22 $56.29 1,570,395
2016-07-20 $59.22 $59.50 $59.06 $59.32 $56.39 1,751,393
2016-07-19 $58.89 $59.29 $58.82 $59.21 $56.28 2,208,263
2016-07-18 $58.41 $59.37 $58.32 $58.95 $56.03 2,184,675
2016-07-15 $58.34 $58.34 $57.89 $58.19 $55.31 2,187,051
2016-07-14 $58.24 $58.26 $57.80 $58.02 $55.15 1,862,314
2016-07-13 $58.23 $58.51 $57.70 $58.04 $55.17 2,238,022
2016-07-12 $58.23 $58.36 $57.60 $57.90 $55.04 3,134,095
2016-07-11 $58.16 $58.32 $57.61 $58.06 $55.19 2,868,576
2016-07-08 $57.00 $58.22 $56.70 $58.19 $55.31 2,466,180
2016-07-07 $56.53 $56.81 $56.31 $56.56 $53.76 1,762,049
2016-07-06 $56.34 $56.80 $55.99 $56.79 $53.98 2,822,324
2016-07-05 $56.19 $56.53 $55.89 $56.36 $53.57 1,577,292
2016-07-01 $56.55 $57.23 $56.16 $56.35 $53.56 1,959,706
2016-06-30 $55.86 $56.73 $55.61 $56.69 $53.89 2,604,455
2016-06-29 $55.54 $56.34 $55.54 $55.77 $53.01 3,042,368
2016-06-28 $54.68 $55.45 $54.51 $55.34 $52.60 2,825,255
2016-06-27 $54.30 $54.87 $53.34 $54.75 $52.04 4,217,610
2016-06-24 $52.75 $54.95 $52.75 $54.42 $51.73 5,501,492
2016-06-23 $54.69 $54.98 $53.82 $54.07 $51.40 2,249,085
2016-06-22 $54.80 $55.23 $54.14 $54.43 $51.74 2,981,564
2016-06-21 $54.31 $54.98 $54.15 $54.85 $52.14 2,765,787
2016-06-20 $54.70 $55.25 $54.16 $54.20 $51.52 2,152,680
2016-06-17 $54.31 $54.49 $53.91 $54.25 $51.57 3,557,527
2016-06-16 $54.13 $54.57 $54.00 $54.43 $51.74 2,272,556
2016-06-15 $53.91 $54.66 $53.82 $54.32 $51.63 3,625,225
2016-06-14 $53.50 $54.02 $53.23 $53.89 $51.22 3,433,817
2016-06-13 $53.55 $53.85 $53.03 $53.54 $50.89 3,103,268
2016-06-10 $53.60 $53.93 $53.26 $53.63 $50.98 2,859,256
2016-06-09 $53.32 $54.50 $52.93 $54.22 $51.54 4,723,850
2016-06-08 $53.24 $53.59 $52.99 $53.45 $50.81 2,442,098
2016-06-07 $52.38 $53.40 $52.27 $53.18 $50.55 3,828,160
2016-06-06 $53.20 $53.35 $52.06 $52.34 $49.75 3,106,786
2016-06-03 $53.47 $53.47 $52.87 $53.09 $50.46 2,591,141
2016-06-02 $53.34 $53.77 $53.20 $53.69 $50.91 2,216,372
2016-06-01 $53.47 $53.87 $53.26 $53.30 $50.54 2,197,249
2016-05-31 $54.41 $54.44 $53.06 $53.40 $50.63 3,004,359
2016-05-27 $54.07 $54.23 $53.59 $53.92 $51.12 2,254,911
2016-05-26 $53.71 $54.44 $53.54 $53.88 $51.09 2,568,364
2016-05-25 $53.29 $53.88 $52.82 $53.41 $50.64 2,901,817
2016-05-24 $52.64 $53.55 $52.52 $53.36 $50.59 3,007,685
2016-05-23 $52.53 $53.05 $52.17 $52.40 $49.68 4,340,399
2016-05-20 $52.05 $53.95 $52.00 $52.49 $49.77 11,595,431
2016-05-19 $54.63 $55.86 $54.62 $55.52 $52.64 5,564,905
2016-05-18 $54.12 $54.70 $53.34 $54.31 $51.49 3,216,627
2016-05-17 $56.69 $57.21 $54.14 $54.52 $51.69 4,934,176
2016-05-16 $54.17 $55.93 $54.00 $55.74 $52.85 3,182,475
2016-05-13 $55.09 $55.64 $54.28 $54.32 $51.50 3,385,126
2016-05-12 $54.54 $55.35 $53.87 $55.09 $52.23 3,635,976
2016-05-11 $55.40 $55.83 $54.43 $54.44 $51.62 5,519,418
2016-05-10 $58.24 $58.50 $57.23 $57.56 $54.57 2,393,729
2016-05-09 $57.82 $58.36 $56.92 $58.16 $55.14 2,305,180
2016-05-06 $55.51 $57.09 $55.51 $57.07 $54.11 2,074,931
2016-05-05 $57.51 $57.90 $56.44 $56.47 $53.54 1,897,042
2016-05-04 $56.95 $57.80 $56.69 $57.64 $54.65 1,661,026
2016-05-03 $57.28 $57.69 $56.66 $57.30 $54.33 1,499,319
2016-05-02 $57.07 $57.78 $56.68 $57.59 $54.60 1,267,867
2016-04-29 $56.94 $57.10 $56.07 $56.78 $53.83 2,941,203
2016-04-28 $57.99 $58.23 $57.31 $57.44 $54.46 2,032,496
2016-04-27 $57.59 $58.31 $57.13 $58.21 $55.19 1,918,602
2016-04-26 $57.13 $57.84 $56.87 $57.60 $54.61 1,577,882
2016-04-25 $56.69 $57.12 $56.14 $57.00 $54.04 2,073,580
2016-04-22 $57.17 $57.39 $56.50 $56.67 $53.73 2,286,284
2016-04-21 $57.63 $58.10 $57.20 $57.25 $54.28 2,286,521
2016-04-20 $57.51 $57.67 $57.05 $57.39 $54.41 2,033,319
2016-04-19 $57.95 $58.05 $57.21 $57.53 $54.55 1,506,590
2016-04-18 $56.93 $57.90 $56.75 $57.77 $54.77 2,095,326
2016-04-15 $57.16 $57.34 $56.71 $56.95 $54.00 1,945,623
2016-04-14 $56.46 $57.07 $56.02 $56.98 $54.02 2,681,181
2016-04-13 $56.68 $57.03 $56.11 $56.95 $54.00 1,751,652
2016-04-12 $56.16 $56.49 $55.44 $56.41 $53.48 1,554,058
2016-04-11 $56.53 $56.92 $56.01 $56.05 $53.14 1,966,407
2016-04-08 $56.67 $56.80 $56.18 $56.53 $53.60 1,937,364
2016-04-07 $58.09 $58.53 $56.40 $56.70 $53.76 2,996,728
2016-04-06 $58.06 $58.79 $57.71 $58.49 $55.46 1,797,589
2016-04-05 $57.68 $58.52 $57.51 $57.90 $54.90 2,314,394
2016-04-04 $58.87 $59.01 $58.41 $58.65 $55.61 2,941,072
2016-04-01 $57.89 $58.79 $57.62 $58.64 $55.60 2,307,591
2016-03-31 $58.34 $58.77 $57.85 $57.90 $54.90 1,977,732
2016-03-30 $58.27 $58.59 $57.64 $58.34 $55.31 1,830,061
2016-03-29 $57.70 $58.14 $57.50 $58.09 $55.08 2,081,578
2016-03-28 $57.54 $57.99 $57.30 $57.59 $54.60 2,035,366
2016-03-24 $58.35 $58.50 $56.88 $57.41 $54.43 2,527,399
2016-03-23 $58.04 $58.41 $57.62 $58.18 $55.16 1,281,168
2016-03-22 $58.86 $58.90 $58.05 $58.12 $55.11 2,242,204
2016-03-21 $58.85 $59.11 $58.21 $58.43 $55.40 2,361,055
2016-03-18 $58.80 $59.68 $58.50 $59.30 $56.22 4,666,731
2016-03-17 $57.99 $58.57 $57.66 $58.53 $55.49 2,112,329
2016-03-16 $57.85 $58.30 $57.43 $58.09 $55.08 2,502,266
2016-03-15 $57.85 $58.50 $57.85 $58.13 $55.11 1,784,532
2016-03-14 $57.93 $58.30 $57.75 $58.17 $55.15 1,550,965
2016-03-11 $57.94 $58.10 $57.21 $57.96 $54.95 2,369,690
2016-03-10 $56.28 $57.56 $56.16 $57.21 $54.24 3,016,479
2016-03-09 $56.44 $57.47 $56.25 $56.58 $53.52 3,208,362
2016-03-08 $57.41 $58.10 $57.23 $57.38 $54.28 2,325,025
2016-03-07 $57.62 $59.44 $57.25 $57.53 $54.42 3,128,933
2016-03-04 $57.73 $57.81 $57.10 $57.42 $54.31 3,673,394
2016-03-03 $58.27 $58.43 $56.07 $57.85 $54.72 4,220,312
2016-03-02 $57.85 $58.92 $56.75 $57.74 $54.62 8,993,558
2016-03-01 $55.45 $56.53 $55.36 $56.23 $53.19 5,119,702
2016-02-29 $56.10 $56.57 $54.92 $54.98 $52.01 6,083,288
2016-02-26 $56.77 $56.82 $55.64 $56.29 $53.24 2,443,615
2016-02-25 $56.55 $56.77 $55.71 $56.54 $53.48 2,804,744
2016-02-24 $55.25 $56.38 $54.84 $56.25 $53.21 3,838,799
2016-02-23 $55.11 $56.00 $55.03 $55.35 $52.36 3,101,285
2016-02-22 $55.32 $55.79 $55.02 $55.43 $52.43 3,040,364
2016-02-19 $54.49 $54.73 $53.60 $54.69 $51.73 3,180,655
2016-02-18 $54.77 $55.11 $54.29 $54.82 $51.85 3,220,951
2016-02-17 $55.52 $55.86 $54.90 $55.07 $52.09 4,409,585
2016-02-16 $54.33 $56.11 $54.24 $55.00 $52.02 4,148,201
2016-02-12 $53.26 $54.06 $52.31 $53.75 $50.84 2,643,110
2016-02-11 $53.22 $53.61 $52.16 $52.56 $49.72 3,467,914
2016-02-10 $54.47 $55.64 $53.81 $53.84 $50.93 3,474,235
2016-02-09 $52.94 $54.86 $52.78 $54.53 $51.58 3,878,402
2016-02-08 $52.67 $53.60 $52.11 $53.33 $50.44 3,809,853
2016-02-05 $54.21 $54.25 $53.01 $53.32 $50.44 4,347,179
2016-02-04 $54.44 $54.79 $53.35 $54.48 $51.53 4,135,936
2016-02-03 $56.78 $56.92 $54.44 $55.10 $52.12 3,431,397
2016-02-02 $56.29 $57.19 $55.69 $56.52 $53.46 3,145,826
2016-02-01 $56.26 $57.19 $55.85 $56.76 $53.69 4,299,205
2016-01-29 $54.27 $56.32 $54.00 $56.26 $53.22 3,492,064
2016-01-28 $54.26 $54.43 $53.23 $53.95 $51.03 2,176,840
2016-01-27 $54.37 $54.82 $53.41 $53.78 $50.87 2,476,972
2016-01-26 $53.52 $54.48 $53.20 $54.33 $51.39 2,144,978
2016-01-25 $54.08 $54.35 $53.40 $53.62 $50.72 2,208,357
2016-01-22 $52.96 $54.27 $52.74 $54.14 $51.21 2,638,154
2016-01-21 $52.32 $52.68 $51.91 $52.23 $49.40 3,216,224
2016-01-20 $51.99 $52.83 $50.42 $52.18 $49.36 4,108,685
2016-01-19 $52.89 $53.15 $52.08 $52.58 $49.74 3,278,983
2016-01-15 $51.21 $52.73 $51.21 $52.29 $49.46 3,656,463
2016-01-14 $52.42 $53.37 $51.72 $52.82 $49.96 3,212,648
2016-01-13 $54.26 $54.27 $52.07 $52.19 $49.37 3,565,051
2016-01-12 $53.52 $54.86 $53.41 $54.45 $51.50 3,878,768
2016-01-11 $52.52 $52.87 $51.88 $52.59 $49.74 2,261,929
2016-01-08 $53.84 $53.84 $51.96 $52.10 $49.28 2,830,863
2016-01-07 $52.97 $55.11 $52.50 $53.76 $50.85 3,774,739
2016-01-06 $54.03 $54.53 $53.30 $53.89 $50.97 2,533,668
2016-01-05 $54.37 $55.17 $54.18 $54.73 $51.77 3,029,185
2016-01-04 $53.00 $54.37 $52.50 $54.37 $51.43 4,145,698
2015-12-31 $54.44 $54.54 $53.80 $53.81 $50.90 1,471,703
2015-12-30 $54.96 $55.29 $54.54 $54.55 $51.60 1,205,075
2015-12-29 $53.19 $55.64 $53.19 $54.94 $51.97 1,298,156
2015-12-28 $54.07 $54.60 $53.91 $54.39 $51.45 1,226,689
2015-12-24 $54.40 $54.58 $54.01 $54.33 $51.39 597,263
2015-12-23 $54.50 $54.73 $53.71 $54.34 $51.40 2,010,112
2015-12-22 $54.28 $54.55 $53.80 $54.31 $51.37 2,574,074
2015-12-21 $53.70 $54.10 $53.29 $53.81 $50.90 2,221,479
2015-12-18 $53.46 $53.75 $52.90 $52.95 $50.09 5,095,435
2015-12-17 $55.36 $55.49 $53.73 $53.86 $50.95 2,523,541
2015-12-16 $54.74 $54.99 $53.96 $54.93 $51.96 2,623,001
2015-12-15 $54.96 $55.33 $53.92 $54.08 $51.15 2,886,449
2015-12-14 $53.86 $54.77 $53.61 $54.41 $51.47 3,129,396
2015-12-11 $53.34 $54.03 $53.29 $53.56 $50.66 2,341,030
2015-12-10 $54.25 $54.78 $53.61 $54.15 $51.22 2,360,480
2015-12-09 $54.00 $55.10 $53.47 $54.04 $51.12 2,959,540
2015-12-08 $53.46 $54.70 $53.01 $54.48 $51.53 2,584,999
2015-12-07 $53.76 $54.07 $53.13 $53.82 $50.91 2,429,588
2015-12-04 $52.79 $54.28 $52.57 $54.16 $51.12 2,970,594
2015-12-03 $53.44 $53.61 $51.91 $52.51 $49.56 3,971,858
2015-12-02 $53.14 $53.98 $53.14 $53.52 $50.51 3,703,144
2015-12-01 $52.53 $53.20 $52.23 $53.09 $50.11 4,127,473
2015-11-30 $52.83 $52.83 $51.74 $52.01 $49.09 3,423,380
2015-11-27 $52.86 $53.03 $52.25 $52.66 $49.70 1,071,196
2015-11-25 $52.33 $53.05 $52.14 $52.74 $49.78 3,259,277
2015-11-24 $50.73 $52.55 $50.60 $52.42 $49.48 4,885,044
2015-11-23 $50.97 $51.25 $50.57 $51.13 $48.26 2,787,563
2015-11-20 $50.40 $51.00 $49.06 $50.84 $47.98 8,053,991
2015-11-19 $45.01 $46.63 $45.01 $46.20 $43.61 5,138,440
2015-11-18 $46.36 $46.66 $45.63 $46.42 $43.81 4,260,507
2015-11-17 $47.12 $47.32 $45.45 $46.31 $43.71 4,960,105
2015-11-16 $44.87 $46.05 $44.47 $45.77 $43.20 4,936,077
2015-11-13 $44.67 $46.50 $43.47 $44.81 $42.29 9,629,868
2015-11-12 $48.10 $49.22 $48.07 $48.11 $45.41 2,970,859
2015-11-11 $49.97 $49.98 $48.44 $48.52 $45.79 3,378,711
2015-11-10 $49.05 $49.99 $48.86 $49.94 $47.14 2,167,450
2015-11-09 $50.15 $50.29 $48.50 $49.12 $46.36 3,785,437
2015-11-06 $51.50 $51.55 $50.05 $50.40 $47.57 2,175,609
2015-11-05 $51.79 $51.91 $51.16 $51.54 $48.65 2,476,254
2015-11-04 $51.79 $51.95 $51.25 $51.62 $48.72 2,417,579
2015-11-03 $50.71 $51.84 $50.53 $51.74 $48.83 2,816,569
2015-11-02 $50.25 $50.93 $49.48 $50.66 $47.81 2,498,348
2015-10-30 $50.09 $50.97 $49.93 $50.58 $47.74 2,179,128
2015-10-29 $50.26 $50.38 $49.52 $50.18 $47.36 1,376,390
2015-10-28 $49.43 $50.39 $49.22 $50.35 $47.52 1,536,001
2015-10-27 $49.73 $49.88 $48.79 $49.24 $46.47 2,469,223
2015-10-26 $49.58 $50.20 $49.36 $49.88 $47.08 1,785,583
2015-10-23 $51.41 $51.55 $48.97 $49.66 $46.87 2,969,198
2015-10-22 $50.50 $51.49 $50.45 $51.04 $48.17 2,080,624
2015-10-21 $50.43 $50.68 $50.08 $50.18 $47.36 1,833,297
2015-10-20 $50.17 $50.48 $50.02 $50.34 $47.51 2,121,513
2015-10-19 $50.26 $50.51 $49.87 $50.39 $47.56 2,395,457
2015-10-16 $49.57 $50.64 $49.34 $50.30 $47.48 3,026,274
2015-10-15 $48.82 $49.54 $48.68 $49.34 $46.57 2,339,596
2015-10-14 $50.17 $50.28 $48.31 $48.50 $45.78 3,381,929
2015-10-13 $50.27 $50.65 $49.37 $49.45 $46.67 2,600,289
2015-10-12 $49.14 $50.70 $49.05 $50.53 $47.69 2,859,032
2015-10-09 $48.98 $49.11 $47.97 $49.04 $46.29 3,011,278
2015-10-08 $48.05 $49.05 $47.91 $49.02 $46.27 2,668,992
2015-10-07 $47.97 $48.30 $47.36 $48.15 $45.45 3,749,069
2015-10-06 $49.05 $49.15 $47.41 $47.69 $45.01 2,811,382
2015-10-05 $48.83 $49.24 $48.35 $49.15 $46.39 3,194,534
2015-10-02 $47.52 $48.75 $47.12 $48.73 $45.99 2,301,985
2015-10-01 $48.48 $49.20 $47.30 $47.86 $45.17 4,039,330
2015-09-30 $48.14 $48.83 $47.77 $48.47 $45.75 2,597,185
2015-09-29 $47.50 $47.93 $46.97 $47.56 $44.89 2,335,344
2015-09-28 $48.77 $49.57 $47.33 $47.49 $44.82 2,545,488
2015-09-25 $49.23 $49.75 $48.68 $49.08 $46.32 2,311,373
2015-09-24 $48.64 $49.06 $48.34 $48.88 $46.13 2,044,323
2015-09-23 $49.04 $49.41 $48.78 $49.10 $46.34 1,427,862
2015-09-22 $48.72 $49.01 $48.44 $48.92 $46.17 2,790,959
2015-09-21 $49.38 $50.00 $49.12 $49.44 $46.66 2,465,662
2015-09-18 $49.94 $50.09 $49.04 $49.12 $46.36 4,088,799
2015-09-17 $50.25 $51.27 $50.19 $50.49 $47.65 2,770,996
2015-09-16 $48.20 $49.83 $48.02 $49.75 $46.96 2,094,919
2015-09-15 $49.58 $49.86 $49.05 $49.42 $46.64 2,113,569
2015-09-14 $50.15 $50.20 $49.38 $49.46 $46.68 2,702,789
2015-09-11 $49.62 $50.08 $49.18 $50.06 $47.25 1,722,430
2015-09-10 $49.25 $50.25 $49.25 $49.84 $47.04 2,849,689
2015-09-09 $50.14 $50.35 $49.24 $49.38 $46.61 3,580,293
2015-09-08 $49.42 $49.82 $48.78 $49.77 $46.97 2,845,658
2015-09-04 $47.82 $48.73 $47.69 $48.44 $45.72 3,143,242
2015-09-03 $48.61 $49.20 $48.33 $48.48 $45.76 2,664,486
2015-09-02 $48.19 $49.49 $47.45 $48.45 $45.73 3,003,654
2015-09-01 $47.62 $48.21 $47.32 $47.47 $44.70 3,998,634
2015-08-31 $49.29 $49.55 $48.43 $48.62 $45.78 3,314,465
2015-08-28 $49.32 $50.05 $49.04 $49.40 $46.51 4,007,079
2015-08-27 $49.39 $49.88 $48.74 $49.68 $46.78 3,422,860
2015-08-26 $48.75 $48.93 $47.19 $48.93 $46.07 4,159,630
2015-08-25 $49.28 $49.29 $47.17 $47.22 $44.46 4,923,002
2015-08-24 $46.70 $49.91 $46.60 $48.33 $45.51 6,979,881
2015-08-21 $51.26 $52.30 $49.95 $50.00 $47.08 12,828,566
2015-08-20 $55.25 $55.95 $54.95 $55.25 $52.02 3,784,109
2015-08-19 $56.14 $56.45 $55.22 $55.70 $52.44 2,564,800
2015-08-18 $55.53 $56.68 $55.50 $56.53 $53.23 4,010,610
2015-08-17 $53.93 $54.56 $53.28 $54.50 $51.31 2,118,526
2015-08-14 $53.95 $54.27 $53.46 $53.72 $50.58 2,709,072
2015-08-13 $53.34 $54.13 $53.23 $53.63 $50.50 2,604,283
2015-08-12 $53.47 $53.67 $52.73 $53.56 $50.43 1,659,379
2015-08-11 $53.45 $54.08 $53.34 $53.82 $50.67 1,695,556
2015-08-10 $53.65 $54.06 $53.56 $53.73 $50.59 1,807,015
2015-08-07 $53.46 $53.56 $52.40 $53.07 $49.97 2,361,136
2015-08-06 $53.67 $55.22 $53.15 $53.57 $50.44 2,502,191
2015-08-05 $53.38 $54.14 $53.38 $53.81 $50.67 1,336,147
2015-08-04 $52.98 $53.39 $52.81 $53.19 $50.08 1,476,245
2015-08-03 $53.25 $53.45 $52.76 $53.03 $49.93 1,235,687
2015-07-31 $53.01 $53.22 $52.56 $53.16 $50.05 1,194,931
2015-07-30 $52.55 $52.88 $52.22 $52.75 $49.67 1,009,169
2015-07-29 $52.06 $52.85 $51.96 $52.79 $49.70 1,912,781
2015-07-28 $52.13 $52.26 $51.65 $52.01 $48.97 1,956,399
2015-07-27 $52.47 $52.69 $51.94 $52.08 $49.04 1,773,727
2015-07-24 $52.97 $53.04 $52.55 $52.69 $49.61 1,505,415
2015-07-23 $53.29 $53.43 $52.79 $52.89 $49.80 1,167,894
2015-07-22 $52.99 $53.50 $52.95 $53.28 $50.17 2,143,183
2015-07-21 $52.94 $53.22 $52.43 $52.86 $49.77 1,703,290
2015-07-20 $52.56 $52.93 $52.38 $52.83 $49.74 1,482,199
2015-07-17 $52.76 $52.82 $52.06 $52.27 $49.22 1,757,845
2015-07-16 $52.71 $53.00 $52.32 $52.96 $49.86 1,827,465
2015-07-15 $52.36 $52.75 $52.08 $52.32 $49.26 2,020,298
2015-07-14 $52.49 $52.49 $51.84 $52.43 $49.37 2,546,544
2015-07-13 $51.25 $52.44 $51.14 $52.41 $49.35 3,138,243
2015-07-10 $50.81 $51.00 $50.50 $50.86 $47.89 2,092,893
2015-07-09 $50.69 $51.00 $50.27 $50.32 $47.38 2,496,230
2015-07-08 $50.41 $50.64 $49.98 $50.17 $47.24 2,439,360
2015-07-07 $50.02 $50.63 $49.55 $50.57 $47.61 3,027,628
2015-07-06 $48.86 $50.13 $48.86 $49.87 $46.95 2,442,818
2015-07-02 $50.33 $50.45 $48.97 $49.31 $46.43 2,015,228
2015-07-01 $48.96 $49.50 $48.82 $49.39 $46.50 1,925,623
2015-06-30 $49.08 $49.27 $48.28 $48.61 $45.77 2,317,687
2015-06-29 $49.91 $49.99 $48.50 $48.55 $45.71 1,996,460
2015-06-26 $50.03 $50.57 $49.85 $50.27 $47.33 1,925,121
2015-06-25 $50.26 $50.28 $49.79 $49.79 $46.88 1,478,118
2015-06-24 $49.86 $50.70 $49.86 $50.08 $47.15 1,715,094
2015-06-23 $50.21 $50.60 $50.12 $50.54 $47.59 1,689,265
2015-06-22 $50.73 $50.78 $50.25 $50.31 $47.37 1,559,499
2015-06-19 $50.12 $50.74 $49.84 $50.47 $47.52 3,949,065
2015-06-18 $49.63 $50.26 $49.60 $50.16 $47.22 1,857,538
2015-06-17 $49.05 $49.60 $48.92 $49.43 $46.54 2,120,205
2015-06-16 $48.54 $49.18 $48.46 $49.17 $46.30 1,588,826
2015-06-15 $48.22 $48.73 $47.87 $48.69 $45.84 1,901,964
2015-06-12 $48.48 $49.08 $48.27 $48.53 $45.69 1,893,422
2015-06-11 $98.12 $98.66 $97.60 $97.86 $44.25 1,548,620
2015-06-10 $97.66 $98.16 $97.16 $97.83 $44.23 1,952,696
2015-06-09 $97.47 $98.06 $96.95 $97.50 $44.08 2,770,356
2015-06-08 $97.53 $98.53 $97.28 $97.58 $44.12 2,662,008
2015-06-05 $97.30 $98.30 $97.01 $97.60 $44.13 2,412,074
2015-06-04 $97.45 $98.55 $97.45 $97.86 $44.14 2,677,000
2015-06-03 $97.47 $98.29 $96.76 $98.18 $44.28 1,858,258
2015-06-02 $96.54 $97.74 $96.22 $96.98 $43.74 2,047,864
2015-06-01 $96.81 $97.23 $95.76 $96.52 $43.54 2,569,376
2015-05-29 $97.07 $97.23 $96.24 $96.67 $43.60 3,848,524
2015-05-28 $96.48 $97.26 $96.29 $96.94 $43.73 2,597,330
2015-05-27 $95.83 $97.17 $95.41 $96.55 $43.55 2,765,422
2015-05-26 $97.25 $97.52 $95.22 $95.57 $43.11 4,114,010
2015-05-22 $102.92 $102.92 $96.33 $97.03 $43.77 7,419,474
2015-05-21 $100.67 $102.01 $100.20 $101.55 $45.80 4,253,168
2015-05-20 $102.62 $102.77 $100.91 $100.93 $45.53 2,650,724
2015-05-19 $104.26 $104.76 $102.61 $102.98 $46.45 3,516,922
2015-05-18 $100.63 $102.49 $99.88 $102.35 $46.17 2,654,082
2015-05-15 $99.65 $100.71 $99.08 $100.48 $45.32 3,748,360
2015-05-14 $101.74 $102.34 $98.99 $99.36 $44.82 5,068,304
2015-05-13 $102.20 $102.82 $100.98 $101.24 $45.67 2,108,798
2015-05-12 $101.87 $102.79 $101.14 $102.07 $46.04 1,747,768
2015-05-11 $102.79 $103.40 $101.97 $102.01 $46.01 1,983,798
2015-05-08 $101.55 $103.40 $101.55 $102.55 $46.26 1,984,716
2015-05-07 $101.31 $101.85 $100.56 $100.83 $45.48 2,417,974
2015-05-06 $100.53 $101.37 $100.12 $101.20 $45.65 2,124,598
2015-05-05 $100.79 $101.59 $99.93 $100.54 $45.35 1,922,678
2015-05-04 $101.61 $102.03 $100.86 $101.28 $45.68 1,661,354
2015-05-01 $99.14 $101.88 $99.14 $101.70 $45.87 2,340,908
2015-04-30 $99.76 $100.57 $98.44 $98.88 $44.60 2,889,658
2015-04-29 $101.42 $101.55 $98.83 $99.76 $45.00 2,973,528
2015-04-28 $102.17 $103.04 $101.26 $101.83 $45.93 2,381,308
2015-04-27 $104.41 $104.59 $102.46 $102.48 $46.22 2,122,362
2015-04-24 $104.38 $104.99 $104.22 $104.38 $47.08 1,651,576
2015-04-23 $103.39 $105.06 $103.26 $104.51 $47.14 1,683,026
2015-04-22 $103.51 $104.15 $102.81 $103.91 $46.87 2,394,356
2015-04-21 $103.40 $103.99 $102.67 $103.62 $46.74 2,347,660
2015-04-20 $101.13 $102.57 $100.49 $102.29 $46.14 2,088,032
2015-04-17 $102.63 $102.92 $99.98 $100.40 $45.29 3,289,120
2015-04-16 $103.73 $103.97 $103.19 $103.46 $46.67 2,138,154
2015-04-15 $103.98 $104.76 $103.33 $103.36 $46.62 2,645,448
2015-04-14 $103.78 $104.90 $103.59 $103.80 $46.82 2,884,786
2015-04-13 $103.58 $105.34 $103.41 $104.19 $47.00 1,961,270
2015-04-10 $103.94 $104.03 $103.00 $103.46 $46.66 2,179,534
2015-04-09 $104.25 $104.75 $102.79 $103.68 $46.77 2,096,630
2015-04-08 $103.41 $104.75 $102.98 $104.00 $46.91 2,304,828
2015-04-07 $103.58 $104.35 $102.81 $102.82 $46.38 1,967,090
2015-04-06 $103.51 $104.83 $103.34 $103.95 $46.89 1,573,984
2015-04-02 $104.30 $104.57 $103.43 $103.92 $46.87 2,119,292
2015-04-01 $105.00 $105.28 $103.30 $104.02 $46.92 2,970,824
2015-03-31 $105.59 $106.94 $105.34 $105.36 $47.52 1,976,460
2015-03-30 $104.65 $106.18 $104.18 $105.74 $47.69 1,669,272
2015-03-27 $103.56 $104.91 $103.51 $104.13 $46.97 1,737,554
2015-03-26 $104.47 $104.75 $103.50 $103.77 $46.81 2,505,572
2015-03-25 $106.44 $106.65 $104.71 $104.84 $47.29 2,721,074
2015-03-24 $108.91 $108.91 $106.62 $106.64 $48.10 2,453,578
2015-03-23 $107.85 $108.11 $106.35 $106.38 $47.98 3,362,252
2015-03-20 $107.31 $108.17 $106.76 $107.46 $48.47 4,180,522
2015-03-19 $105.60 $106.82 $105.58 $106.74 $48.15 1,951,182
2015-03-18 $106.10 $106.28 $104.30 $105.78 $47.71 2,769,058
2015-03-17 $105.97 $106.70 $105.70 $106.38 $47.98 1,535,444
2015-03-16 $106.73 $107.36 $106.54 $106.85 $48.20 1,904,916
2015-03-13 $106.48 $106.97 $105.21 $106.04 $47.83 1,801,742
2015-03-12 $105.55 $106.41 $105.09 $106.28 $47.94 2,579,036
2015-03-11 $104.83 $105.90 $104.79 $105.05 $47.38 1,752,796
2015-03-10 $104.51 $105.41 $104.07 $104.92 $47.32 1,744,076
2015-03-09 $104.79 $105.46 $104.58 $105.45 $47.56 2,299,238
2015-03-06 $104.52 $105.72 $104.18 $104.40 $47.09 1,853,892
2015-03-05 $105.16 $105.93 $104.91 $104.95 $47.34 3,284,250
2015-03-04 $105.59 $105.96 $104.43 $105.12 $47.31 2,460,390
2015-03-03 $106.06 $106.24 $104.77 $105.54 $47.50 3,620,446
2015-03-02 $105.41 $106.98 $105.39 $105.99 $47.70 5,623,294
2015-02-27 $104.73 $106.23 $103.46 $105.81 $47.62 8,778,046
2015-02-26 $98.20 $99.70 $98.05 $99.05 $44.58 3,157,742
2015-02-25 $96.99 $98.69 $96.85 $98.46 $44.31 5,010,408
2015-02-24 $99.00 $99.95 $98.00 $98.07 $44.14 2,960,918
2015-02-23 $98.13 $98.86 $97.71 $98.84 $44.48 2,562,694
2015-02-20 $97.13 $98.00 $96.50 $97.92 $44.07 2,062,188
2015-02-19 $96.67 $97.33 $96.04 $96.92 $43.62 1,649,254
2015-02-18 $96.89 $97.20 $95.90 $96.70 $43.52 1,469,202
2015-02-17 $95.72 $97.27 $95.64 $96.85 $43.59 2,290,818
2015-02-13 $95.66 $96.30 $95.00 $96.18 $43.29 1,493,598
2015-02-12 $95.01 $95.74 $94.46 $95.67 $43.06 1,652,592
2015-02-11 $95.68 $96.17 $94.68 $94.82 $42.67 1,471,254
2015-02-10 $95.38 $95.70 $94.83 $95.34 $42.91 1,399,278
2015-02-09 $94.50 $95.20 $94.02 $94.62 $42.58 1,374,520
2015-02-06 $95.39 $95.64 $94.62 $94.98 $42.75 1,616,128
2015-02-05 $94.37 $95.84 $94.28 $94.93 $42.72 2,044,172
2015-02-04 $93.85 $95.37 $93.78 $94.74 $42.64 3,307,466
2015-02-03 $92.38 $94.62 $91.94 $94.59 $42.57 2,720,530
2015-02-02 $92.01 $92.15 $89.45 $91.85 $41.34 2,565,740
2015-01-30 $93.43 $93.92 $91.28 $91.71 $41.27 6,169,432
2015-01-29 $93.55 $94.61 $92.84 $93.63 $42.14 2,899,150
2015-01-28 $94.89 $95.99 $93.62 $93.66 $42.15 2,098,378
2015-01-27 $92.77 $94.73 $92.00 $94.33 $42.45 2,931,212
2015-01-26 $94.64 $95.38 $94.05 $95.23 $42.86 1,808,322
2015-01-23 $94.50 $95.17 $94.01 $94.67 $42.60 2,115,722
2015-01-22 $92.18 $94.78 $91.52 $94.26 $42.42 3,200,930
2015-01-21 $91.73 $92.35 $91.13 $92.17 $41.48 2,510,972
2015-01-20 $93.13 $93.30 $91.06 $91.81 $41.32 2,876,080
2015-01-16 $90.81 $93.02 $89.75 $92.90 $41.81 4,099,148
2015-01-15 $92.01 $93.82 $91.06 $91.14 $41.02 3,435,000

Ross Stores Inc (ROST) News Headlines

Why you can't find the biggest brands at TJMaxx right now

Bummer for bargain hunters: It may be harder to snag designer clothes at TJ Maxx, Burlington and Ross.

cnn.com Nov. 13, 2021

Walmart earnings, Biden’s controversial Treasury pick on the hill and housing data top week ahead

FOX Business takes a look at the upcoming events that are likely to move financial markets in the coming days.

foxbusiness.com Nov. 14, 2021

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.