Starbucks Corp (SBUX) Exchange: NASDAQ

  1. Profile
  2. Starbucks Corp (SBUX)

Data as of Jan. 17, 2022

$100.12 ($-2.28) -2.23%

Starbucks Corp - Daily Information
Click for more stock information on Starbucks Corp.
Daily Information Data
Date Jan. 17, 2022
Open $101.91
Previous Close $100.12
High $101.91
Low $99.09
Adjusted Open $101.91
Previous Adjusted Close $100.12
Adjusted High $101.91
Adjusted Low $99.09
Invest in Starbucks Corp (SBUX)
Stash Logo
Get FREE $20 in stock when you join Stash!

Sign up for Stash by clicking on the link and get $20 FREE for your first investment!
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Key People Starbucks Corp

Employee Position
Mellody Louise Hobson Chairman
Kevin R. Johnson President, Chief Executive Officer & Director
John Culver Chief Operating Officer
Rachel Marie Ruggeri Chief Financial Officer & Executive Vice President
Jeff Wile Chief Information Officer
Gerri Martin-Flickinger Chief Technology Officer & Executive VP
David Alkema Store Development Manager
David Shipe Store Development Manager
Todd Trewhella Vice President-Store Development
Mark Read Manager-Store Development
Brian J. Danzig Director & Corporate Counsel
L. Amber Reed Store Development Manager
Tracie Luckhurst Real Estate Officer
Dean Klein Director-Store Development Midwest Region
Joseph Gibbs Manager-Store Development
Suzie Merrill Manager-Store Development
Neena Arora Senior National Account Executive
Glen Beesley Store Development Manager
Keri Hellinga Manager-Store Development
Julie Wolleat Senior Store Development Manager
Cynthia Freels Senior Manager-Store Development
Alana Eagley Senior Store Development Manager
Claudia Carrola-Cheng Store Development Manager
Shelley Anderson Store Development Manager
John Cadden Director-Development
Donise E. Brown Director-Corporate Counsel
Doug Stevens Director-Corporate Counsel
DuWayne Burge Store Development Manager
Tracy Burnham Store Development Manager
Craig Fawcett Manager-Store Development
Cammie Trainer Store Development Manager
Angela Lis Chief Partner Officer & Executive Vice President
Cory Bertram Store Development Manager
Tyson Avery Chief Ethics & Compliance Officer, SVP
Elizabeth Chavez Real Estate Representative
Beverly Metz Director-Store Development
Thomas Driessen Manager-Store Development
Kim Williams Vice President-Store Development
Amy Filley Principal
Robert Adkins Project Manager
Jennifer Cribbs Store Development Manager
Owen Hutchison Director-Store Development
James Pinkney Store Development Manager
Kelsey Moarn Real Estate Manager
Lauren Kelly Store Development Manager
Lindsay Holcomb SE Field Market Planner
Mitch Ping Senior Recruiter-Global Store Development & Design
Danielle Lancaster Store Development Manager
Kelly Burke Regional Manager-Market Planning
Daniel Conti Store Development Manager
Adam Updike Store Development Manager
Hannah Brock Manager-Real Estate
Richard McIlvene Store Development Manager-Real Estate
Brian Verpaele Market Development Manager
Eric Suissa Real Estate Representative-Mid Atlantic
Josh Segal Real Estate Manager-Store Development
Katharine Ellis-Feuti Director-Store Development
Jennifer Geoffroy Manager-Store Development
Sue Federico Store Development Manager
Peter Lefaivre Store Development Manager
Edward Abram Construction Project Manager
Tasha Brown Real Estate Representative
C.C. Roberts Store Development Manager
Will Cornell Store Development Manager
Miranda Middleton Manager-Real Estate
Monique Erratchu Real Estate Manager
Douglas Murphy Manager-Real Estate
Evelyn Yee Real Estate Representative
Tom Hanrahan Store Development Manager
Lizanne Kile Store Development Manager
Gianny Sanchez Project Development Manager-Latin America
Susie Davis Concelmo Administrative Assistant-Store Development
Milly McCauley Zalloni Real Estate Representative
Paula Lucas Real Estate Representative
Julien Kern Corporate Counsel-Real Estate
Brittany Mixon Real Estate Representative
Emily Cooper Real Estate Representative-Store Development
Annie Bonaccorsi Real Estate Representative
Maddie Schlafly Wright Real Estate Representative
Paris Marash Real Estate Representative-Store Development
Justine Pelina Real Estate Representative
David Delach Store Development Manager
Karen Gleason Parrott Director-Store Development
Warner Walker Director Store Development-Southeast Region
Daniel Shallit Director-Store Development
Michael Paparella Store Development Manager
Raymond Silverstein Vice President-Store Development
John Fitzgerald Manager-Store Development
James Delehoy Senior Store Development Manager
Charles F. Arbing Director-Store Development
Jeanette Mena Real Estate Representative
John Bell Director-Store Development
Dexter Patterson Representative
Juanita Guidotti Real Estate Representative
Mike Olafsson Manager
Auston Lende Senior Market Planning Manager
Gina Portale Senior Coordinator-Store Development
Talia Etsekson Real Estate Representative-U.S. Store Development
Matthew Green Vice President-Store Development
David Lopez Director-Store Development
Martin Fields Retail Real Estate Development
Cliff Jhun Real Estate Representative
Kevin Cobb Real Estate Representative
Chatman Young Real Estate Representative
Wouleta Ayele Senior Vice President-Technology
Michael A. Conway Group President-International
Hans Melotte Executive Vice President-Global Supply Chain
Andy Adams Senior Vice President-Store Development
Liz Muller Chief Design Officer & Senior Vice President
Katie Seawell Senior Vice President-Siren Retail Operations
Alan Tong Director-Starbucks Farmer Support Center
Saunjah Powell Pointer Global Sourcing Manager
Noreen Olson Manager-WC Claims
Cora Carter Store Manager
Kelly Bengston Chief Procurement Officer & Senior Vice President
Jeff Miller Vice President Coffee and Partner Engagement
Jenny Roberts Senior Manager, Ethical Sourcing
David Hanson Asia Vice President & China GM
Howard D. Schultz Chairman-Emeritus
Brady Brewer Chief Marketing Officer & Executive Vice President
Kyndra Russell Senior Vice President-Marketing
Jill L. Walker Chief Accounting Officer & SVP-Corporate Services
Durga Doraisamy Vice President-Investor Relations
Rachel A. Gonzalez Secretary, Executive VP & General Counsel
Shavondelia Brown Corporate Counsel & Managing Director
John Nettleton Director-Corporate Counsel
Richard E. Allison Independent Director
Andrew Campion Independent Director
Isabel Ge Mahe Independent Director
Javier Garcia-Teruel Avila Independent Director
Joshua Cooper Ramo Independent Director
Clara Shih Independent Director
Mary N. Dillon Independent Director
Satya Nadella Independent Director
Jørgen Vig Knudstorp Independent Director

Company Profile Starbucks Corp

Exchange: NASDAQ

IPO Date: June 26, 1992

Employees: 349,000

Sector: Consumer Cyclical

Industry: Restaurants

Website: Starbucks Corp Website

Address: 2401 Utah Avenue South, Seattle, WA, United States, 98134

Historical Stock Data for Starbucks Corp (SBUX)
Date Open High Low Close Adj.Close Volume
2022-01-14 $101.91 $101.91 $99.09 $100.12 $100.12 13,703,172
2022-01-13 $104.15 $104.67 $102.09 $102.40 $102.40 9,818,487
2022-01-12 $104.44 $105.32 $103.68 $103.87 $103.87 11,810,463
2022-01-11 $106.04 $106.17 $103.71 $104.04 $104.04 12,955,199
2022-01-10 $106.62 $107.01 $104.42 $106.03 $106.03 8,499,389
2022-01-07 $108.22 $109.71 $107.48 $107.57 $107.57 11,266,438
2022-01-06 $110.00 $111.88 $109.99 $111.14 $111.14 6,099,910
2022-01-05 $114.40 $114.96 $110.40 $110.44 $110.44 8,662,327
2022-01-04 $116.90 $117.05 $114.17 $114.24 $114.24 8,367,607
2022-01-03 $116.47 $117.80 $114.78 $116.68 $116.68 5,478,426
2021-12-31 $115.67 $117.48 $115.60 $116.97 $116.97 3,671,106
2021-12-30 $116.38 $117.34 $116.08 $116.24 $116.24 4,068,918
2021-12-29 $115.40 $116.96 $115.31 $116.38 $116.38 4,215,460
2021-12-28 $114.00 $116.28 $113.81 $115.57 $115.57 4,562,965
2021-12-27 $112.60 $114.37 $112.39 $114.22 $114.22 3,717,026
2021-12-23 $112.23 $112.91 $111.99 $112.37 $112.37 3,359,803
2021-12-22 $110.20 $111.78 $110.00 $111.74 $111.74 3,643,281
2021-12-21 $109.00 $110.90 $108.87 $110.37 $110.37 4,682,227
2021-12-20 $107.07 $108.12 $106.61 $108.09 $108.09 6,313,699
2021-12-17 $111.27 $111.80 $108.22 $108.63 $108.63 13,720,731
2021-12-16 $115.00 $115.40 $113.22 $113.59 $113.59 7,544,369
2021-12-15 $114.81 $115.20 $112.76 $114.68 $114.68 6,902,396
2021-12-14 $114.57 $115.30 $114.03 $114.71 $114.71 6,854,618
2021-12-13 $116.16 $116.83 $115.22 $115.56 $115.56 6,479,398
2021-12-10 $115.82 $117.09 $115.78 $116.73 $116.73 6,110,960
2021-12-09 $115.80 $116.41 $115.24 $115.35 $115.35 5,664,678
2021-12-08 $115.78 $116.65 $115.15 $116.25 $116.25 5,806,963
2021-12-07 $115.06 $117.19 $114.79 $116.26 $116.26 8,786,898
2021-12-06 $112.01 $114.17 $111.71 $113.36 $113.36 8,280,227
2021-12-03 $111.85 $112.85 $110.08 $111.24 $111.24 7,014,076
2021-12-02 $109.17 $112.08 $109.17 $111.42 $111.42 7,709,360
2021-12-01 $110.96 $113.35 $108.55 $108.66 $108.66 7,621,590
2021-11-30 $109.55 $111.09 $109.05 $109.64 $109.64 9,483,253
2021-11-29 $111.36 $111.69 $109.62 $110.73 $110.73 7,114,069
2021-11-26 $110.01 $110.83 $109.25 $110.66 $110.66 6,703,214
2021-11-24 $113.41 $114.26 $113.08 $113.97 $113.97 4,464,304
2021-11-23 $112.00 $114.11 $111.78 $113.58 $113.58 7,911,991
2021-11-22 $111.11 $112.59 $110.67 $111.45 $111.45 5,969,252
2021-11-19 $112.73 $112.90 $109.77 $110.78 $110.78 6,922,803
2021-11-18 $112.12 $113.23 $111.34 $112.90 $112.90 5,641,290
2021-11-17 $112.22 $113.11 $111.66 $112.52 $112.52 5,768,639
2021-11-16 $112.28 $113.11 $111.51 $112.23 $112.23 7,964,980
2021-11-15 $112.12 $113.65 $111.58 $111.87 $111.87 6,566,119
2021-11-12 $111.74 $112.24 $111.09 $111.72 $111.72 7,328,160
2021-11-11 $113.25 $113.25 $110.54 $111.44 $111.44 7,191,873
2021-11-10 $112.91 $114.46 $112.60 $113.25 $113.25 6,563,699
2021-11-09 $114.65 $115.60 $113.37 $114.13 $113.64 6,695,633
2021-11-08 $116.52 $117.47 $114.57 $115.16 $114.66 8,753,315
2021-11-05 $113.24 $117.33 $113.14 $116.91 $116.41 10,256,802
2021-11-04 $111.60 $112.42 $110.93 $112.16 $111.68 8,212,593
2021-11-03 $111.33 $112.92 $110.11 $112.61 $112.12 6,422,577
2021-11-02 $110.25 $111.82 $109.79 $111.45 $110.97 11,479,696
2021-11-01 $107.23 $110.15 $107.20 $109.80 $109.33 13,617,790
2021-10-29 $107.50 $107.99 $104.02 $106.07 $105.61 27,419,551
2021-10-28 $113.74 $114.60 $112.46 $113.20 $112.71 7,697,552
2021-10-27 $115.57 $115.57 $113.08 $113.51 $113.02 5,853,912
2021-10-26 $114.92 $115.28 $114.25 $114.92 $114.42 5,947,994
2021-10-25 $114.74 $114.88 $113.36 $114.71 $114.22 4,290,626
2021-10-22 $114.41 $114.98 $114.07 $114.55 $114.06 3,396,356
2021-10-21 $113.93 $114.56 $113.61 $114.44 $113.95 3,684,290
2021-10-20 $113.06 $115.11 $112.71 $113.86 $113.37 7,645,178
2021-10-19 $113.74 $114.54 $112.76 $113.49 $113.00 5,799,287
2021-10-18 $111.44 $113.57 $110.96 $113.37 $112.88 4,958,432
2021-10-15 $112.45 $112.92 $110.95 $111.45 $110.97 5,860,872
2021-10-14 $111.08 $112.61 $111.01 $111.87 $111.39 5,196,329
2021-10-13 $111.39 $111.48 $109.41 $110.76 $110.28 4,808,625
2021-10-12 $111.72 $111.87 $110.66 $111.00 $110.52 3,866,802
2021-10-11 $112.89 $113.56 $110.92 $110.94 $110.46 5,987,335
2021-10-08 $112.58 $112.66 $111.13 $111.22 $110.74 3,786,964
2021-10-07 $112.38 $112.98 $112.05 $112.21 $111.73 5,549,460
2021-10-06 $110.18 $112.02 $109.48 $111.64 $111.16 5,734,477
2021-10-05 $111.13 $111.48 $110.03 $110.85 $110.37 5,883,995
2021-10-04 $112.43 $113.08 $111.02 $111.46 $110.98 4,497,726
2021-10-01 $110.89 $113.46 $110.54 $112.92 $112.43 5,636,865
2021-09-30 $111.52 $112.16 $110.31 $110.31 $109.83 5,976,056
2021-09-29 $111.90 $112.52 $111.57 $112.17 $111.69 4,389,131
2021-09-28 $112.68 $113.00 $111.08 $111.71 $111.23 5,917,926
2021-09-27 $113.61 $114.67 $112.91 $113.68 $113.19 3,988,883
2021-09-24 $114.13 $114.86 $113.76 $114.11 $113.62 3,955,231
2021-09-23 $113.39 $114.71 $113.10 $114.14 $113.65 3,841,978
2021-09-22 $113.06 $114.03 $112.32 $113.07 $112.58 4,578,157
2021-09-21 $111.92 $113.60 $111.75 $112.22 $111.74 5,468,438
2021-09-20 $111.35 $112.27 $110.38 $111.82 $111.34 7,795,222
2021-09-17 $114.54 $114.85 $113.12 $113.41 $112.92 9,261,033
2021-09-16 $114.79 $115.27 $113.19 $114.67 $114.18 7,996,996
2021-09-15 $116.96 $117.02 $113.12 $114.64 $114.15 11,556,160
2021-09-14 $119.72 $119.86 $118.36 $118.86 $118.35 4,722,752
2021-09-13 $119.89 $120.15 $118.56 $119.18 $118.67 4,381,067
2021-09-10 $119.35 $120.76 $118.89 $119.34 $118.83 6,517,864
2021-09-09 $117.98 $120.07 $117.80 $118.79 $118.28 4,711,219
2021-09-08 $116.10 $118.19 $115.51 $118.04 $117.53 5,548,351
2021-09-07 $117.09 $117.13 $115.47 $115.79 $115.29 4,265,770
2021-09-03 $116.84 $117.58 $116.34 $117.19 $116.69 2,922,141
2021-09-02 $118.29 $118.36 $116.90 $117.37 $116.86 3,802,306
2021-09-01 $118.01 $118.33 $117.28 $117.45 $116.94 4,402,679
2021-08-31 $115.77 $117.60 $115.65 $117.49 $116.98 6,995,511
2021-08-30 $115.61 $115.82 $114.63 $115.61 $115.11 3,078,210
2021-08-27 $114.61 $115.39 $114.18 $115.12 $114.62 4,204,688
2021-08-26 $115.62 $115.77 $113.86 $114.32 $113.83 5,188,196
2021-08-25 $115.59 $115.99 $115.00 $115.57 $115.07 3,881,496
2021-08-24 $115.39 $115.85 $114.94 $115.08 $114.58 3,447,343
2021-08-23 $114.71 $115.46 $114.71 $115.15 $114.65 4,235,113
2021-08-20 $113.98 $115.00 $113.66 $114.63 $114.14 3,486,323
2021-08-19 $114.51 $115.07 $113.61 $114.32 $113.83 5,317,417
2021-08-18 $116.28 $116.74 $115.60 $115.68 $115.18 4,520,484
2021-08-17 $116.62 $116.94 $115.56 $116.57 $116.07 4,719,788
2021-08-16 $116.69 $117.73 $116.41 $117.54 $117.03 5,976,599
2021-08-13 $115.94 $116.83 $115.40 $116.76 $116.26 4,357,052
2021-08-12 $116.41 $116.78 $115.51 $115.75 $115.25 4,358,487
2021-08-11 $116.34 $117.29 $115.90 $116.50 $116.00 6,472,318
2021-08-10 $118.39 $118.50 $115.98 $116.39 $115.44 9,839,675
2021-08-09 $118.99 $119.02 $117.75 $117.94 $116.98 4,557,888
2021-08-06 $119.14 $119.21 $118.08 $119.05 $118.08 6,832,572
2021-08-05 $118.72 $119.09 $118.11 $119.03 $118.06 4,281,905
2021-08-04 $119.13 $119.21 $117.57 $118.25 $117.29 6,675,845
2021-08-03 $120.57 $120.75 $117.52 $119.13 $118.16 6,030,518
2021-08-02 $122.03 $122.98 $120.07 $120.37 $119.39 5,996,786
2021-07-30 $122.19 $122.98 $121.10 $121.43 $120.44 5,712,315
2021-07-29 $122.93 $123.47 $122.14 $122.38 $121.38 6,282,165
2021-07-28 $122.56 $123.33 $121.39 $122.41 $121.41 11,747,044
2021-07-27 $126.08 $126.16 $124.81 $126.03 $125.00 6,110,914
2021-07-26 $125.74 $126.10 $124.25 $126.06 $125.03 4,827,462
2021-07-23 $124.55 $126.32 $123.92 $125.97 $124.94 7,934,201
2021-07-22 $119.34 $122.92 $119.07 $122.63 $121.63 7,172,344
2021-07-21 $117.54 $119.65 $117.48 $119.27 $118.30 4,377,463
2021-07-20 $115.63 $118.07 $115.33 $117.42 $116.46 5,118,174
2021-07-19 $117.54 $117.55 $114.33 $115.32 $114.38 7,731,263
2021-07-16 $119.68 $120.48 $118.50 $118.73 $117.76 5,024,843
2021-07-15 $119.29 $119.58 $118.18 $118.97 $118.00 6,467,481
2021-07-14 $119.94 $120.83 $119.68 $119.80 $118.82 5,701,765
2021-07-13 $118.54 $119.99 $118.45 $119.55 $118.58 5,529,344
2021-07-12 $117.75 $118.78 $117.39 $118.46 $117.50 5,683,576
2021-07-09 $116.06 $117.74 $116.00 $117.47 $116.51 3,533,636
2021-07-08 $115.45 $116.76 $115.24 $115.99 $115.05 4,486,121
2021-07-07 $115.88 $117.77 $115.65 $117.14 $116.19 5,382,304
2021-07-06 $115.08 $115.85 $114.32 $115.73 $114.79 5,294,660
2021-07-02 $113.97 $115.30 $113.71 $114.97 $114.03 4,723,386
2021-07-01 $111.95 $113.49 $111.81 $113.41 $112.49 4,810,618
2021-06-30 $112.34 $112.59 $111.27 $111.81 $110.90 6,759,115
2021-06-29 $112.07 $112.69 $111.53 $112.27 $111.36 3,789,517
2021-06-28 $112.93 $113.05 $111.45 $112.24 $111.33 4,546,564
2021-06-25 $112.75 $113.22 $112.22 $113.04 $112.12 12,171,215
2021-06-24 $111.78 $112.91 $111.78 $111.99 $111.08 3,840,030
2021-06-23 $111.28 $111.97 $111.14 $111.56 $110.65 3,552,086
2021-06-22 $111.07 $112.26 $110.60 $111.85 $110.94 3,583,547
2021-06-21 $110.00 $111.37 $109.68 $110.97 $110.07 5,628,664
2021-06-18 $110.74 $110.75 $109.26 $109.70 $108.81 7,024,352
2021-06-17 $111.00 $111.95 $110.71 $111.39 $110.48 4,008,537
2021-06-16 $112.42 $112.57 $110.20 $111.36 $110.45 4,427,018
2021-06-15 $112.46 $112.50 $111.56 $111.89 $110.98 3,487,317
2021-06-14 $112.78 $113.23 $111.50 $112.45 $111.53 4,222,383
2021-06-11 $112.28 $112.83 $112.19 $112.56 $111.64 3,231,182
2021-06-10 $111.80 $112.43 $111.44 $112.21 $111.30 3,833,190
2021-06-09 $111.74 $112.19 $111.33 $111.39 $110.48 3,669,725
2021-06-08 $111.38 $111.99 $110.86 $111.52 $110.61 4,669,852
2021-06-07 $111.98 $112.28 $110.99 $111.33 $110.42 4,009,023
2021-06-04 $111.62 $112.07 $111.05 $111.99 $111.08 4,477,543
2021-06-03 $112.01 $112.24 $110.15 $111.12 $110.22 5,723,894
2021-06-02 $113.71 $113.71 $112.75 $113.00 $112.08 5,044,970
2021-06-01 $114.56 $114.62 $113.10 $113.34 $112.42 4,306,926
2021-05-28 $114.35 $114.35 $113.05 $113.88 $112.95 4,239,973
2021-05-27 $113.47 $114.09 $112.76 $113.51 $112.59 7,378,437
2021-05-26 $113.30 $113.87 $112.63 $112.85 $111.93 3,841,607
2021-05-25 $112.92 $113.15 $112.18 $112.63 $111.71 5,391,837
2021-05-24 $111.80 $113.03 $111.52 $112.52 $111.60 5,436,295
2021-05-21 $111.63 $112.22 $110.57 $110.92 $110.02 5,146,620
2021-05-20 $109.98 $111.69 $109.87 $111.41 $110.50 5,345,545
2021-05-19 $109.60 $109.94 $108.88 $109.67 $108.78 5,997,454
2021-05-18 $111.37 $112.21 $111.01 $111.07 $110.17 5,177,382
2021-05-17 $111.22 $111.27 $109.83 $110.98 $110.08 4,521,204
2021-05-14 $111.01 $111.59 $110.25 $111.20 $110.29 6,836,260
2021-05-13 $110.16 $111.18 $109.16 $110.49 $109.59 7,999,752
2021-05-12 $111.87 $112.39 $109.56 $109.79 $108.90 7,965,263
2021-05-11 $113.32 $113.69 $112.17 $113.55 $112.17 7,775,369
2021-05-10 $114.57 $116.09 $114.21 $114.30 $112.91 5,759,483
2021-05-07 $115.11 $115.84 $114.24 $114.34 $112.95 4,867,501
2021-05-06 $113.65 $114.81 $113.10 $114.74 $113.34 4,113,286
2021-05-05 $114.21 $114.88 $113.16 $113.48 $112.10 4,677,689
2021-05-04 $115.15 $115.40 $113.54 $114.11 $112.72 6,265,098
2021-05-03 $115.18 $116.74 $115.13 $115.72 $114.31 5,049,806
2021-04-30 $114.00 $114.95 $113.49 $114.49 $113.09 6,478,714
2021-04-29 $113.21 $115.15 $112.76 $114.63 $113.23 8,936,555
2021-04-28 $113.44 $114.15 $111.61 $112.40 $111.03 14,793,493
2021-04-27 $115.67 $116.39 $115.27 $116.15 $114.73 7,260,927
2021-04-26 $116.95 $117.25 $115.06 $115.92 $114.51 5,924,931
2021-04-23 $116.02 $117.98 $115.84 $117.56 $116.13 4,559,282
2021-04-22 $116.87 $116.88 $115.23 $115.92 $114.51 5,745,110
2021-04-21 $116.09 $117.26 $115.86 $116.74 $115.32 4,397,440
2021-04-20 $116.96 $117.26 $115.35 $116.27 $114.85 5,662,376
2021-04-19 $118.17 $118.98 $117.04 $117.60 $116.17 4,889,684
2021-04-16 $117.82 $118.50 $116.94 $118.34 $116.90 5,777,860
2021-04-15 $115.10 $116.89 $114.78 $116.66 $115.24 5,079,094
2021-04-14 $115.22 $116.24 $114.72 $115.16 $113.76 3,994,551
2021-04-13 $113.78 $115.60 $113.68 $115.36 $113.95 4,607,384
2021-04-12 $113.02 $113.89 $112.77 $113.81 $112.42 4,707,805
2021-04-09 $112.91 $113.27 $111.97 $113.18 $111.80 4,114,258
2021-04-08 $113.65 $113.96 $112.68 $113.04 $111.66 5,011,290
2021-04-07 $112.91 $113.76 $112.65 $113.19 $111.81 5,629,622
2021-04-06 $111.38 $113.82 $111.10 $113.15 $111.77 6,745,242
2021-04-05 $109.91 $111.35 $109.87 $111.02 $109.67 6,913,105
2021-04-01 $110.06 $110.06 $108.20 $109.38 $108.05 5,792,950
2021-03-31 $110.33 $111.62 $109.19 $109.27 $107.94 6,478,401
2021-03-30 $108.42 $110.45 $108.28 $110.27 $108.93 4,552,862
2021-03-29 $109.01 $110.25 $106.59 $109.13 $107.80 5,167,195
2021-03-26 $107.25 $110.00 $107.18 $109.90 $108.56 6,167,570
2021-03-25 $105.01 $107.70 $104.06 $107.35 $106.04 8,149,044
2021-03-24 $106.63 $107.28 $104.94 $104.97 $103.69 5,731,334
2021-03-23 $107.74 $107.95 $105.67 $106.25 $104.96 5,657,840
2021-03-22 $106.40 $108.42 $106.00 $107.57 $106.26 7,605,084
2021-03-19 $108.35 $108.85 $105.83 $106.34 $105.04 21,452,023
2021-03-18 $109.28 $110.27 $107.50 $107.62 $106.31 7,813,431
2021-03-17 $111.31 $111.46 $108.93 $110.46 $109.11 10,128,448
2021-03-16 $110.57 $112.34 $109.89 $111.34 $109.98 11,376,177
2021-03-15 $107.89 $108.95 $107.06 $108.90 $107.57 7,111,401
2021-03-12 $107.42 $107.99 $106.58 $107.81 $106.50 3,356,023
2021-03-11 $108.41 $108.57 $107.26 $107.32 $106.01 4,670,732
2021-03-10 $107.22 $109.07 $106.96 $107.78 $106.47 6,076,974
2021-03-09 $106.28 $107.97 $105.83 $106.55 $105.25 5,510,948
2021-03-08 $104.80 $106.89 $104.23 $105.03 $103.75 5,119,532
2021-03-05 $106.06 $106.06 $102.75 $105.20 $103.92 5,559,905
2021-03-04 $106.26 $107.17 $103.85 $104.89 $103.61 7,211,833
2021-03-03 $106.94 $107.96 $106.12 $106.22 $104.93 5,313,426
2021-03-02 $107.31 $108.25 $105.82 $107.20 $105.89 5,016,782
2021-03-01 $108.60 $110.47 $106.54 $106.87 $105.57 7,931,631
2021-02-26 $104.15 $109.48 $103.68 $108.03 $106.71 15,028,266
2021-02-25 $104.00 $105.77 $103.11 $103.47 $102.21 7,520,248
2021-02-24 $101.16 $104.51 $100.60 $104.38 $103.11 7,542,690
2021-02-23 $103.34 $103.34 $99.93 $101.37 $100.13 8,740,260
2021-02-22 $102.99 $102.99 $101.75 $101.81 $100.57 5,185,133
2021-02-19 $104.75 $105.28 $103.22 $103.37 $102.11 4,129,146
2021-02-18 $103.78 $105.34 $103.41 $104.97 $103.69 4,098,865
2021-02-17 $105.11 $105.46 $104.15 $104.44 $103.17 5,698,695
2021-02-16 $104.88 $106.59 $104.70 $106.15 $104.41 4,928,053
2021-02-12 $105.74 $105.94 $104.72 $105.30 $103.57 3,169,814
2021-02-11 $106.12 $106.23 $105.03 $105.86 $104.12 2,976,042
2021-02-10 $106.78 $106.90 $104.93 $105.87 $104.13 4,282,603
2021-02-09 $106.00 $106.83 $105.22 $106.22 $104.48 4,088,919
2021-02-08 $106.42 $106.53 $105.34 $106.26 $104.51 4,836,631
2021-02-05 $105.09 $107.54 $104.78 $106.48 $104.73 8,072,094
2021-02-04 $101.36 $104.24 $101.11 $103.64 $101.94 6,926,764
2021-02-03 $101.25 $102.65 $100.81 $101.02 $99.36 3,934,770
2021-02-02 $99.05 $102.48 $98.78 $101.65 $99.98 6,825,625
2021-02-01 $96.99 $99.62 $96.92 $98.58 $96.96 7,206,259
2021-01-29 $97.39 $97.79 $95.92 $96.81 $95.22 8,203,032
2021-01-28 $98.94 $100.53 $98.10 $98.15 $96.54 8,868,207
2021-01-27 $101.48 $101.78 $96.73 $97.87 $96.26 18,139,471
2021-01-26 $103.40 $105.21 $103.24 $104.69 $102.97 7,195,251
2021-01-25 $103.75 $103.95 $102.17 $103.45 $101.75 5,008,991
2021-01-22 $104.16 $104.47 $103.06 $103.91 $102.20 5,231,584
2021-01-21 $105.46 $105.49 $104.45 $104.58 $102.86 5,732,873
2021-01-20 $102.41 $105.85 $102.20 $105.46 $103.73 5,844,257
2021-01-19 $102.80 $103.60 $101.34 $102.54 $100.86 6,519,615
2021-01-15 $101.38 $102.69 $101.21 $102.33 $100.65 5,523,156
2021-01-14 $103.80 $104.19 $101.71 $101.82 $100.15 4,528,313
2021-01-13 $102.32 $103.38 $101.49 $102.89 $101.20 4,804,483
2021-01-12 $104.01 $104.32 $102.31 $102.82 $101.13 4,296,006
2021-01-11 $105.10 $105.64 $104.27 $104.60 $102.88 4,258,027
2021-01-08 $103.86 $105.76 $103.42 $105.67 $103.93 5,869,677
2021-01-07 $104.49 $104.64 $102.95 $103.35 $101.65 5,057,016
2021-01-06 $102.99 $105.21 $102.91 $104.19 $102.48 5,017,464
2021-01-05 $102.92 $104.26 $102.80 $103.44 $101.74 5,721,905
2021-01-04 $107.66 $107.75 $102.14 $103.10 $101.41 8,041,533
2020-12-31 $106.00 $107.14 $105.62 $106.98 $105.22 3,566,295
2020-12-30 $105.99 $106.62 $105.78 $105.97 $104.23 3,654,380
2020-12-29 $104.89 $105.78 $104.47 $105.63 $103.89 4,780,921
2020-12-28 $102.92 $104.38 $102.31 $104.34 $102.63 5,010,116
2020-12-24 $102.30 $102.36 $101.68 $102.01 $100.33 1,949,183
2020-12-23 $102.29 $102.69 $101.97 $102.06 $100.38 3,817,267
2020-12-22 $102.12 $103.17 $101.89 $102.41 $100.73 4,305,282
2020-12-21 $101.22 $103.15 $100.02 $102.94 $101.25 7,175,930
2020-12-18 $103.33 $104.11 $102.95 $103.28 $101.58 10,214,981
2020-12-17 $103.55 $104.04 $102.61 $103.21 $101.51 4,535,689
2020-12-16 $104.10 $104.80 $102.72 $103.27 $101.57 6,409,253
2020-12-15 $104.24 $104.86 $103.78 $104.18 $102.47 5,196,689
2020-12-14 $103.83 $104.71 $103.25 $103.32 $101.62 5,156,155
2020-12-11 $104.41 $104.78 $102.33 $103.00 $101.31 6,262,636
2020-12-10 $103.51 $106.09 $102.75 $105.39 $103.66 12,939,175
2020-12-09 $101.94 $102.21 $100.10 $100.40 $98.75 6,629,890
2020-12-08 $100.37 $101.57 $100.01 $101.21 $99.55 3,911,250
2020-12-07 $102.01 $102.22 $100.69 $101.41 $99.74 4,514,754
2020-12-04 $101.35 $102.94 $101.07 $102.28 $100.60 6,952,704
2020-12-03 $99.02 $101.00 $98.97 $100.11 $98.47 6,264,077
2020-12-02 $98.51 $99.04 $98.21 $98.91 $97.29 3,377,940
2020-12-01 $99.00 $99.26 $98.25 $98.82 $97.20 4,957,066
2020-11-30 $98.20 $98.29 $96.96 $98.02 $96.41 5,197,253
2020-11-27 $98.48 $98.98 $98.28 $98.66 $97.04 2,169,708
2020-11-25 $98.50 $98.54 $97.94 $98.20 $96.59 4,027,147
2020-11-24 $97.51 $98.72 $97.40 $98.30 $96.69 6,189,915
2020-11-23 $97.62 $97.86 $96.42 $96.88 $95.29 4,805,779
2020-11-20 $97.42 $97.54 $96.95 $97.01 $95.42 4,610,081
2020-11-19 $97.24 $97.92 $96.86 $97.76 $96.15 4,252,272
2020-11-18 $98.63 $99.33 $97.91 $97.91 $96.30 6,039,520
2020-11-17 $97.21 $98.78 $96.81 $98.60 $96.98 8,722,293
2020-11-16 $96.79 $97.81 $96.02 $97.78 $96.17 9,367,636
2020-11-13 $94.38 $95.59 $93.70 $95.56 $93.99 5,518,003
2020-11-12 $94.66 $94.76 $92.66 $93.53 $91.99 7,061,844
2020-11-11 $94.11 $95.83 $94.02 $95.04 $93.48 8,296,547
2020-11-10 $93.74 $95.27 $93.14 $93.92 $92.38 10,474,695
2020-11-09 $97.32 $97.65 $95.64 $95.88 $93.86 16,225,770
2020-11-06 $90.15 $91.20 $89.78 $90.65 $88.74 6,626,107
2020-11-05 $90.69 $91.16 $89.90 $90.62 $88.71 6,169,717
2020-11-04 $88.90 $91.29 $88.74 $89.79 $87.89 10,509,388
2020-11-03 $86.78 $89.06 $86.18 $88.39 $86.52 6,910,439
2020-11-02 $87.54 $87.77 $85.45 $85.97 $84.15 8,904,850
2020-10-30 $87.75 $88.39 $85.63 $86.96 $85.12 11,402,795
2020-10-29 $87.17 $89.11 $86.61 $88.30 $86.44 8,440,044
2020-10-28 $88.65 $88.95 $86.61 $87.17 $85.33 12,738,752
2020-10-27 $89.48 $90.35 $89.17 $90.05 $88.15 8,027,508
2020-10-26 $90.03 $91.13 $88.65 $89.66 $87.77 7,756,413
2020-10-23 $89.80 $90.96 $89.44 $90.80 $88.88 7,811,524
2020-10-22 $88.02 $89.38 $87.70 $89.36 $87.47 4,259,035
2020-10-21 $88.38 $89.16 $88.19 $88.27 $86.41 4,119,201
2020-10-20 $88.68 $89.72 $88.04 $88.51 $86.64 4,942,578
2020-10-19 $88.70 $89.57 $87.36 $87.60 $85.75 5,426,622
2020-10-16 $89.39 $89.63 $88.44 $88.52 $86.65 4,722,554
2020-10-15 $88.16 $88.87 $87.67 $88.83 $86.95 5,002,626
2020-10-14 $90.17 $90.60 $88.56 $89.31 $87.42 4,763,260
2020-10-13 $90.58 $90.85 $89.77 $90.16 $88.26 5,731,971
2020-10-12 $90.46 $91.10 $89.93 $90.78 $88.86 5,909,054
2020-10-09 $89.80 $90.33 $89.58 $90.01 $88.11 6,197,682
2020-10-08 $88.46 $89.61 $88.41 $89.53 $87.64 4,958,766
2020-10-07 $87.82 $88.98 $87.44 $88.45 $86.58 5,179,285
2020-10-06 $88.65 $89.28 $86.80 $87.01 $85.17 7,951,077
2020-10-05 $87.27 $88.68 $87.20 $88.47 $86.60 7,004,835
2020-10-02 $85.15 $87.13 $85.09 $86.57 $84.74 5,602,288
2020-10-01 $87.04 $87.45 $86.20 $86.74 $84.91 7,241,186
2020-09-30 $86.63 $87.16 $85.47 $85.92 $84.11 10,134,356
2020-09-29 $86.25 $86.25 $84.63 $84.80 $83.01 4,064,974
2020-09-28 $85.52 $86.24 $84.99 $86.07 $84.25 5,976,196
2020-09-25 $82.53 $84.69 $82.22 $84.30 $82.52 5,981,463
2020-09-24 $82.63 $84.14 $81.92 $83.04 $81.29 4,881,473
2020-09-23 $84.38 $84.90 $82.82 $82.99 $81.24 6,414,658
2020-09-22 $84.05 $84.39 $83.18 $83.95 $82.18 4,464,961
2020-09-21 $82.86 $83.95 $81.75 $83.89 $82.12 7,188,830
2020-09-18 $86.81 $87.24 $84.60 $84.95 $83.16 10,113,448
2020-09-17 $87.05 $87.32 $85.36 $86.75 $84.92 7,386,586
2020-09-16 $88.00 $89.43 $87.75 $88.38 $86.51 7,146,989
2020-09-15 $87.18 $88.25 $87.17 $87.71 $85.86 8,361,907
2020-09-14 $85.75 $87.06 $85.64 $86.63 $84.80 5,535,807
2020-09-11 $84.95 $85.85 $84.15 $85.27 $83.47 7,103,251
2020-09-10 $85.80 $87.07 $84.53 $84.88 $83.09 7,551,958
2020-09-09 $85.93 $86.83 $84.46 $85.86 $84.05 6,928,650
2020-09-08 $85.27 $87.58 $84.77 $85.41 $83.61 11,083,140
2020-09-04 $87.09 $87.78 $85.31 $86.27 $84.45 10,349,365
2020-09-03 $88.60 $88.98 $85.69 $86.48 $84.65 11,036,641
2020-09-02 $86.51 $88.75 $86.29 $88.35 $86.48 11,378,894
2020-09-01 $84.70 $86.09 $84.23 $86.05 $84.23 8,168,825
2020-08-31 $84.63 $85.36 $84.03 $84.47 $82.69 6,401,571
2020-08-28 $83.79 $85.29 $83.43 $85.00 $83.21 9,303,909
2020-08-27 $82.75 $83.64 $82.50 $83.41 $81.65 9,099,186
2020-08-26 $82.42 $82.75 $81.88 $82.41 $80.67 7,934,302
2020-08-25 $80.06 $83.07 $79.79 $82.72 $80.97 17,659,521
2020-08-24 $77.71 $79.14 $77.25 $78.68 $77.02 5,867,361
2020-08-21 $76.94 $77.27 $76.69 $77.07 $75.44 5,594,121
2020-08-20 $77.03 $77.65 $76.46 $77.22 $75.59 5,099,464
2020-08-19 $79.18 $79.39 $77.43 $77.63 $75.99 6,840,566
2020-08-18 $79.15 $79.36 $78.35 $78.99 $77.32 5,272,725
2020-08-17 $78.60 $78.96 $78.12 $78.95 $77.28 5,100,518
2020-08-14 $78.54 $78.93 $78.02 $78.37 $76.72 3,771,349
2020-08-13 $78.92 $79.64 $78.84 $79.02 $77.35 4,383,353
2020-08-12 $79.59 $79.69 $78.67 $79.29 $77.62 5,378,790
2020-08-11 $78.27 $79.98 $78.00 $78.87 $77.20 10,238,461
2020-08-10 $75.82 $77.67 $75.81 $77.47 $75.83 6,604,325
2020-08-07 $75.48 $75.93 $75.21 $75.79 $74.19 6,569,313
2020-08-06 $75.20 $75.92 $74.94 $75.66 $74.06 6,764,846
2020-08-05 $75.35 $75.99 $75.33 $75.78 $73.78 7,823,144
2020-08-04 $75.37 $75.49 $74.76 $75.13 $73.15 12,792,449
2020-08-03 $76.48 $76.60 $75.44 $75.50 $73.51 7,142,088
2020-07-31 $76.24 $76.54 $75.48 $76.53 $74.51 7,424,977
2020-07-30 $76.63 $76.98 $75.40 $76.64 $74.62 7,889,831
2020-07-29 $77.56 $78.49 $76.90 $77.42 $75.38 15,261,050
2020-07-28 $76.30 $76.39 $74.56 $74.64 $72.67 12,273,414
2020-07-27 $75.89 $76.71 $75.54 $76.46 $74.44 6,771,141
2020-07-24 $75.28 $76.00 $75.11 $75.78 $73.78 5,673,370
2020-07-23 $76.88 $77.07 $74.90 $75.36 $73.37 7,795,081
2020-07-22 $75.52 $77.33 $75.12 $77.24 $75.20 9,213,149
2020-07-21 $75.78 $76.80 $75.27 $75.44 $73.45 10,557,968
2020-07-20 $74.16 $75.22 $73.63 $74.96 $72.98 8,802,827
2020-07-17 $74.43 $74.55 $73.21 $74.16 $72.20 6,087,544
2020-07-16 $74.90 $75.14 $73.68 $74.39 $72.43 6,649,692
2020-07-15 $74.46 $75.81 $73.96 $75.61 $73.61 10,300,707
2020-07-14 $72.00 $72.97 $71.82 $72.73 $70.81 8,780,867
2020-07-13 $74.56 $74.84 $72.49 $72.65 $70.73 9,465,441
2020-07-10 $73.00 $74.56 $72.74 $74.29 $72.33 7,524,224
2020-07-09 $73.73 $74.22 $71.93 $73.57 $71.63 9,618,281
2020-07-08 $74.07 $74.50 $73.33 $74.14 $72.18 7,346,367
2020-07-07 $75.13 $75.23 $74.00 $74.25 $72.29 7,515,187
2020-07-06 $74.93 $75.48 $74.16 $75.44 $73.45 7,235,328
2020-07-02 $75.04 $75.09 $73.64 $73.78 $71.83 6,545,251
2020-07-01 $74.00 $74.69 $73.38 $74.03 $72.08 6,751,698
2020-06-30 $73.58 $73.88 $72.81 $73.59 $71.65 11,323,990
2020-06-29 $71.41 $73.50 $71.06 $73.48 $71.54 8,653,029
2020-06-26 $73.63 $73.77 $71.25 $71.57 $69.68 17,627,836
2020-06-25 $73.22 $74.11 $72.17 $73.85 $71.90 8,624,798
2020-06-24 $74.90 $74.92 $72.00 $73.64 $71.70 12,306,427
2020-06-23 $76.33 $76.37 $75.07 $75.49 $73.50 8,076,612
2020-06-22 $74.90 $75.65 $73.92 $75.40 $73.41 8,238,636
2020-06-19 $77.03 $77.38 $74.88 $75.40 $73.41 12,527,326
2020-06-18 $76.72 $76.79 $75.80 $76.31 $74.30 8,485,970
2020-06-17 $78.07 $78.29 $76.68 $77.10 $75.07 6,906,721
2020-06-16 $78.79 $78.94 $76.39 $77.84 $75.79 10,890,113
2020-06-15 $74.30 $77.91 $74.08 $76.96 $74.93 14,651,213
2020-06-12 $75.00 $76.72 $73.81 $76.38 $74.36 18,529,829
2020-06-11 $75.75 $76.79 $72.15 $72.57 $70.65 26,422,155
2020-06-10 $79.88 $80.03 $78.20 $79.01 $76.92 19,683,806
2020-06-09 $82.62 $83.22 $81.76 $82.37 $80.20 7,999,828
2020-06-08 $83.08 $83.62 $82.18 $83.56 $81.35 10,229,593
2020-06-05 $80.33 $82.33 $79.97 $82.14 $79.97 12,030,778
2020-06-04 $79.31 $80.17 $78.47 $78.74 $76.66 7,667,564
2020-06-03 $78.45 $79.95 $78.30 $79.58 $77.48 9,956,666
2020-06-02 $77.97 $78.26 $76.79 $77.78 $75.73 9,521,014
2020-06-01 $77.66 $78.65 $76.77 $78.32 $76.25 7,936,986
2020-05-29 $78.62 $78.64 $77.26 $77.99 $75.93 10,108,989
2020-05-28 $78.64 $80.06 $77.93 $78.54 $76.47 8,333,918
2020-05-27 $78.98 $78.98 $77.39 $78.60 $76.53 8,245,290
2020-05-26 $79.60 $79.92 $77.58 $77.76 $75.71 8,422,249
2020-05-22 $77.90 $78.05 $76.52 $77.62 $75.57 7,653,305
2020-05-21 $78.60 $79.38 $77.89 $78.05 $75.99 10,262,127
2020-05-20 $77.23 $77.84 $76.52 $77.76 $75.71 7,790,481
2020-05-19 $76.40 $77.22 $75.76 $75.86 $73.86 6,484,878
2020-05-18 $76.86 $77.50 $76.20 $76.23 $74.22 8,912,473
2020-05-15 $72.81 $74.64 $72.67 $74.16 $72.20 9,489,146
2020-05-14 $72.32 $74.29 $70.65 $74.19 $72.23 11,932,250
2020-05-13 $74.46 $75.75 $72.92 $73.62 $71.68 11,532,701
2020-05-12 $76.00 $76.73 $74.34 $74.35 $72.39 8,549,922
2020-05-11 $76.62 $77.18 $75.80 $75.87 $73.87 9,004,538
2020-05-08 $77.25 $77.93 $75.76 $77.87 $75.81 11,921,827
2020-05-07 $73.81 $76.03 $73.37 $76.00 $73.99 13,369,310
2020-05-06 $73.77 $74.85 $72.86 $72.96 $70.65 12,740,910
2020-05-05 $74.96 $75.08 $72.89 $72.90 $70.60 12,976,023
2020-05-04 $72.58 $72.62 $71.26 $71.89 $69.62 12,921,795
2020-05-01 $74.90 $75.88 $73.21 $73.79 $71.46 11,216,703
2020-04-30 $76.83 $77.64 $75.19 $76.73 $74.30 15,186,034
2020-04-29 $78.18 $78.75 $76.72 $76.86 $74.43 24,575,514
2020-04-28 $78.67 $79.61 $76.96 $78.69 $76.20 12,801,386
2020-04-27 $76.68 $78.04 $76.54 $77.74 $75.28 8,258,468
2020-04-24 $75.75 $76.03 $74.21 $75.58 $73.19 8,460,619
2020-04-23 $77.33 $77.67 $74.26 $75.15 $72.77 15,513,357
2020-04-22 $74.55 $78.06 $74.43 $77.45 $75.00 11,355,290
2020-04-21 $73.40 $73.96 $71.74 $72.72 $70.42 10,345,787
2020-04-20 $76.02 $76.98 $75.08 $75.32 $72.94 9,684,741
2020-04-17 $76.62 $77.39 $74.97 $77.10 $74.66 14,268,386
2020-04-16 $73.11 $73.76 $71.35 $73.51 $71.19 11,946,812
2020-04-15 $72.01 $73.18 $70.71 $72.55 $70.26 10,642,533
2020-04-14 $73.69 $74.33 $72.66 $73.67 $71.34 10,911,999
2020-04-13 $73.52 $73.60 $70.35 $71.76 $69.49 11,191,792
2020-04-09 $71.20 $74.26 $70.14 $73.88 $71.54 19,769,563
2020-04-08 $69.58 $71.92 $68.54 $71.57 $69.31 10,417,639
2020-04-07 $71.57 $72.48 $68.33 $68.71 $66.54 13,799,395
2020-04-06 $66.27 $68.34 $64.41 $67.79 $65.65 18,010,771
2020-04-03 $64.47 $64.75 $60.90 $63.05 $61.06 14,676,460
2020-04-02 $65.75 $68.70 $62.91 $65.00 $62.94 18,175,040
2020-04-01 $63.00 $64.76 $61.58 $62.62 $60.64 12,880,408
2020-03-31 $67.18 $68.32 $65.31 $65.74 $63.66 20,109,803
2020-03-30 $66.56 $68.22 $64.58 $67.86 $65.71 14,199,717
2020-03-27 $66.68 $68.25 $64.82 $66.34 $64.24 18,950,460
2020-03-26 $66.71 $71.58 $66.25 $69.90 $67.69 21,005,282
2020-03-25 $66.83 $69.64 $63.49 $65.81 $63.73 22,977,186
2020-03-24 $62.61 $65.16 $61.00 $64.88 $62.83 28,286,186
2020-03-23 $57.23 $57.44 $54.00 $56.55 $54.76 24,905,790
2020-03-20 $62.30 $65.68 $57.91 $58.03 $56.20 28,420,576
2020-03-19 $56.23 $63.36 $53.55 $61.41 $59.47 25,167,423
2020-03-18 $55.55 $57.65 $50.02 $56.33 $54.55 28,770,619
2020-03-17 $59.55 $59.62 $53.61 $58.98 $57.12 25,045,192
2020-03-16 $60.63 $63.95 $58.11 $58.59 $56.74 23,354,347
2020-03-13 $65.65 $70.18 $63.51 $69.92 $67.71 19,247,179
2020-03-12 $62.95 $66.79 $61.46 $62.10 $60.14 25,170,629
2020-03-11 $72.83 $74.27 $67.40 $68.30 $66.14 17,161,368
2020-03-10 $72.56 $74.95 $70.03 $74.87 $72.50 18,414,048
2020-03-09 $70.58 $74.03 $70.08 $70.83 $68.59 15,930,310
2020-03-06 $73.46 $75.71 $72.05 $75.34 $72.96 18,080,148
2020-03-05 $77.90 $77.90 $75.28 $76.19 $73.78 12,545,266
2020-03-04 $79.29 $80.20 $77.88 $79.67 $77.15 10,999,608
2020-03-03 $82.30 $82.62 $78.11 $78.60 $76.11 12,395,890
2020-03-02 $77.92 $82.41 $77.66 $82.38 $79.78 14,258,675
2020-02-28 $76.17 $78.81 $75.72 $78.43 $75.95 19,120,249
2020-02-27 $78.83 $80.87 $77.36 $78.29 $75.81 17,120,832
2020-02-26 $82.60 $83.24 $80.64 $80.67 $78.12 10,549,302
2020-02-25 $85.02 $85.35 $81.67 $82.19 $79.59 9,403,953
2020-02-24 $84.53 $86.05 $84.26 $84.52 $81.85 8,313,643
2020-02-21 $88.00 $88.39 $87.00 $87.36 $84.60 5,801,705
2020-02-20 $89.73 $90.25 $87.73 $88.60 $85.80 5,969,200
2020-02-19 $89.49 $90.44 $89.30 $90.14 $87.29 5,210,834
2020-02-18 $89.37 $89.47 $88.29 $89.23 $86.41 5,291,147
2020-02-14 $90.18 $90.41 $88.99 $89.28 $86.46 5,686,868
2020-02-13 $88.50 $90.51 $88.26 $89.93 $87.09 8,576,615
2020-02-12 $87.71 $89.10 $87.39 $88.57 $85.77 7,747,787
2020-02-11 $87.86 $88.23 $87.35 $87.51 $84.74 5,098,622
2020-02-10 $86.43 $87.62 $86.17 $87.53 $84.76 7,289,281
2020-02-07 $85.76 $86.62 $85.32 $86.42 $83.69 8,073,908
2020-02-06 $87.65 $87.70 $86.15 $86.15 $83.43 8,901,403
2020-02-05 $88.88 $89.20 $86.63 $87.56 $84.79 9,982,673
2020-02-04 $87.14 $89.00 $86.62 $88.38 $85.19 9,997,071
2020-02-03 $85.07 $86.79 $85.07 $86.01 $82.90 9,092,620
2020-01-31 $85.79 $85.99 $84.52 $84.83 $81.77 11,693,902
2020-01-30 $85.45 $86.59 $84.69 $85.84 $82.74 12,224,941
2020-01-29 $88.15 $88.44 $85.60 $86.72 $83.59 17,703,897
2020-01-28 $89.05 $89.19 $87.72 $88.60 $85.40 11,922,396
2020-01-27 $88.63 $89.45 $87.55 $88.73 $85.52 11,066,487
2020-01-24 $94.00 $94.13 $91.34 $92.03 $88.70 7,815,501
2020-01-23 $91.92 $93.85 $90.74 $93.75 $90.36 6,100,777
2020-01-22 $93.14 $93.75 $92.47 $92.53 $89.19 6,157,412
2020-01-21 $92.83 $93.60 $92.19 $92.53 $89.19 7,082,418
2020-01-17 $92.93 $93.75 $92.81 $93.62 $90.24 6,962,787
2020-01-16 $91.99 $92.61 $91.63 $92.58 $89.24 5,180,320
2020-01-15 $91.00 $92.06 $91.00 $91.54 $88.23 6,145,518
2020-01-14 $91.19 $91.44 $90.86 $90.99 $87.70 5,855,400
2020-01-13 $90.62 $91.72 $90.21 $91.08 $87.79 7,311,286
2020-01-10 $90.80 $90.89 $89.63 $90.16 $86.90 7,098,085
2020-01-09 $90.25 $91.16 $90.07 $90.53 $87.26 9,450,166
2020-01-08 $87.94 $89.35 $87.78 $88.88 $85.67 7,297,235
2020-01-07 $87.96 $88.03 $87.13 $87.86 $84.69 6,533,541
2020-01-06 $88.11 $88.41 $87.47 $88.13 $84.95 5,409,850
2020-01-03 $88.66 $89.10 $88.10 $88.83 $85.62 4,874,916
2020-01-02 $88.12 $89.35 $88.05 $89.35 $86.12 6,475,843
2019-12-31 $87.44 $87.99 $87.31 $87.92 $84.74 4,116,734
2019-12-30 $88.01 $88.20 $87.06 $87.44 $84.28 4,656,289
2019-12-27 $88.11 $88.46 $87.69 $88.13 $84.95 4,130,878
2019-12-26 $88.73 $88.76 $87.79 $88.08 $84.90 4,180,261
2019-12-24 $88.20 $88.60 $88.00 $88.52 $85.32 1,847,770
2019-12-23 $88.62 $88.85 $88.18 $88.23 $85.04 4,349,884
2019-12-20 $88.79 $89.00 $87.89 $88.46 $85.26 14,271,655
2019-12-19 $87.83 $88.59 $87.58 $88.52 $85.32 6,023,454
2019-12-18 $88.39 $88.85 $87.82 $87.99 $84.81 5,859,211
2019-12-17 $88.87 $88.97 $87.47 $88.13 $84.95 7,297,423
2019-12-16 $89.14 $89.30 $88.43 $88.78 $85.57 6,706,045
2019-12-13 $88.02 $88.79 $87.58 $88.67 $85.47 6,718,109
2019-12-12 $88.00 $88.89 $87.54 $88.21 $85.02 10,293,873
2019-12-11 $86.26 $86.87 $85.85 $86.59 $83.46 4,922,698
2019-12-10 $86.50 $87.47 $85.91 $86.04 $82.93 7,945,126
2019-12-09 $86.31 $86.63 $85.96 $86.28 $83.16 7,170,822
2019-12-06 $85.03 $86.53 $85.03 $86.32 $83.20 8,501,814
2019-12-05 $85.44 $85.48 $84.32 $84.45 $81.40 5,171,388
2019-12-04 $85.13 $85.54 $84.70 $85.40 $82.31 5,940,602
2019-12-03 $84.03 $85.00 $83.82 $84.82 $81.76 6,077,628
2019-12-02 $85.38 $85.77 $83.82 $84.57 $81.51 6,428,428
2019-11-29 $85.91 $86.73 $85.25 $85.43 $82.34 3,857,027
2019-11-27 $84.85 $85.81 $84.42 $85.77 $82.67 7,506,564
2019-11-26 $84.13 $84.65 $84.00 $84.56 $81.50 7,652,316
2019-11-25 $83.16 $84.00 $82.93 $83.75 $80.72 5,450,981
2019-11-22 $82.69 $83.39 $82.66 $83.02 $80.02 6,080,782
2019-11-21 $83.75 $84.04 $81.76 $82.30 $79.33 8,300,483
2019-11-20 $83.54 $84.49 $82.98 $83.60 $80.58 6,251,318
2019-11-19 $84.06 $84.28 $83.57 $83.66 $80.64 6,010,423
2019-11-18 $83.92 $84.11 $83.25 $84.02 $80.98 6,433,068
2019-11-15 $84.68 $84.94 $83.57 $84.21 $81.17 7,537,205
2019-11-14 $84.10 $84.52 $83.80 $84.38 $81.33 5,287,433
2019-11-13 $83.29 $84.29 $83.20 $83.94 $80.91 7,439,003
2019-11-12 $82.69 $83.98 $82.61 $83.32 $80.31 8,552,693
2019-11-11 $81.75 $82.53 $81.37 $82.43 $79.06 5,832,575
2019-11-08 $82.19 $82.64 $81.45 $81.77 $78.43 7,088,064
2019-11-07 $83.06 $83.29 $81.84 $81.95 $78.60 7,221,382
2019-11-06 $82.08 $83.37 $82.00 $82.99 $79.60 6,365,267
2019-11-05 $82.34 $82.34 $81.03 $81.89 $78.54 7,054,400
2019-11-04 $83.30 $83.44 $81.90 $82.37 $79.01 8,271,187
2019-11-01 $84.79 $85.31 $82.61 $83.21 $79.81 10,658,473
2019-10-31 $86.71 $87.22 $83.28 $84.56 $81.11 14,008,811
2019-10-30 $84.61 $84.70 $83.32 $84.19 $80.75 8,731,291
2019-10-29 $83.81 $84.63 $83.64 $84.13 $80.69 5,699,093
2019-10-28 $84.47 $84.98 $83.36 $83.60 $80.18 6,642,114
2019-10-25 $83.21 $83.57 $82.63 $83.38 $79.97 5,235,296
2019-10-24 $82.80 $83.53 $82.66 $83.18 $79.78 4,632,619
2019-10-23 $84.31 $84.41 $82.13 $82.74 $79.36 7,186,615
2019-10-22 $85.23 $85.35 $83.39 $83.46 $80.05 5,806,608
2019-10-21 $86.00 $86.24 $85.08 $85.35 $81.86 4,861,157
2019-10-18 $86.35 $86.75 $85.52 $86.03 $82.52 4,621,272
2019-10-17 $86.88 $87.02 $86.16 $86.29 $82.77 4,397,738
2019-10-16 $86.53 $86.83 $86.05 $86.71 $83.17 3,706,830
2019-10-15 $87.00 $87.25 $85.76 $86.45 $82.92 4,722,624
2019-10-14 $86.50 $87.68 $86.40 $86.62 $83.08 4,936,604
2019-10-11 $87.02 $87.25 $86.26 $86.36 $82.83 5,621,572
2019-10-10 $85.91 $86.07 $85.38 $85.96 $82.45 4,257,671
2019-10-09 $85.37 $86.17 $85.28 $85.85 $82.34 4,450,259
2019-10-08 $85.49 $86.33 $84.69 $84.91 $81.44 6,386,914
2019-10-07 $85.71 $86.16 $85.49 $85.85 $82.34 4,445,596
2019-10-04 $84.90 $85.97 $84.75 $85.92 $82.41 5,891,718
2019-10-03 $84.30 $84.91 $83.61 $84.67 $81.21 6,061,699
2019-10-02 $85.95 $86.01 $84.16 $84.32 $80.88 10,036,455
2019-10-01 $88.63 $88.89 $86.45 $86.51 $82.98 6,805,628
2019-09-30 $88.41 $88.56 $87.61 $88.42 $84.81 6,650,433
2019-09-27 $90.30 $90.30 $87.79 $88.37 $84.76 5,988,453
2019-09-26 $90.84 $91.15 $89.50 $89.80 $86.13 5,531,821
2019-09-25 $89.94 $90.61 $89.02 $90.35 $86.66 5,263,768
2019-09-24 $91.60 $91.77 $89.51 $89.92 $86.25 5,688,165
2019-09-23 $90.32 $91.16 $89.93 $90.81 $87.10 4,943,643
2019-09-20 $91.61 $92.08 $90.06 $90.07 $86.39 11,241,787
2019-09-19 $90.99 $92.10 $90.30 $91.56 $87.82 4,874,742
2019-09-18 $90.98 $91.36 $90.06 $90.96 $87.24 4,559,657
2019-09-17 $89.67 $91.46 $89.65 $90.75 $87.04 6,511,690
2019-09-16 $90.02 $90.45 $89.38 $89.42 $85.77 6,339,236
2019-09-13 $92.15 $92.15 $90.32 $90.48 $86.78 6,972,260
2019-09-12 $92.16 $93.32 $91.77 $92.06 $88.30 6,862,165
2019-09-11 $90.18 $91.45 $89.61 $90.98 $87.26 8,406,555
2019-09-10 $93.81 $93.88 $89.30 $90.35 $86.66 12,490,898
2019-09-09 $95.80 $95.93 $93.74 $94.16 $90.31 6,523,299
2019-09-06 $95.75 $96.34 $95.51 $95.74 $91.83 3,991,773
2019-09-05 $96.54 $96.96 $95.17 $95.56 $91.66 5,514,796
2019-09-04 $94.48 $96.33 $93.03 $96.11 $92.18 12,937,509
2019-09-03 $96.42 $97.21 $96.05 $96.77 $92.82 5,150,830
2019-08-30 $98.14 $98.14 $96.11 $96.56 $92.62 5,210,451
2019-08-29 $97.85 $98.07 $97.06 $97.70 $93.71 4,514,498
2019-08-28 $96.23 $97.21 $96.00 $97.07 $93.10 4,917,332
2019-08-27 $96.70 $97.10 $96.03 $96.09 $92.16 6,540,103
2019-08-26 $95.38 $96.50 $95.00 $96.50 $92.56 5,806,558
2019-08-23 $96.41 $97.10 $94.39 $94.70 $90.83 8,077,465
2019-08-22 $96.59 $96.85 $95.70 $96.49 $92.55 5,147,125
2019-08-21 $96.27 $96.65 $95.73 $96.32 $92.39 4,740,743
2019-08-20 $96.35 $97.12 $95.59 $95.63 $91.72 6,809,918
2019-08-19 $97.23 $97.41 $96.22 $96.66 $92.71 5,325,315
2019-08-16 $96.29 $96.83 $95.85 $96.52 $92.58 5,032,916
2019-08-15 $95.50 $96.27 $94.61 $95.53 $91.63 5,566,890
2019-08-14 $95.91 $97.02 $94.87 $94.92 $91.04 9,989,526
2019-08-13 $94.52 $96.67 $94.21 $96.63 $92.68 8,938,251
2019-08-12 $95.78 $96.02 $94.30 $94.91 $91.03 5,513,811
2019-08-09 $96.15 $96.84 $95.42 $96.30 $92.37 5,209,181
2019-08-08 $95.23 $96.41 $94.44 $96.27 $92.34 7,423,616
2019-08-07 $94.60 $95.70 $94.17 $95.22 $91.33 6,414,046
2019-08-06 $94.31 $95.71 $93.80 $95.34 $91.10 7,437,982
2019-08-05 $94.51 $95.52 $93.03 $93.70 $89.53 8,917,441
2019-08-02 $95.00 $96.04 $94.80 $95.51 $91.26 6,381,721
2019-08-01 $95.00 $97.58 $94.58 $95.38 $91.14 8,342,662
2019-07-31 $96.65 $96.65 $93.50 $94.69 $90.48 9,912,147
2019-07-30 $97.50 $98.28 $96.52 $96.65 $92.35 7,248,270
2019-07-29 $98.05 $98.94 $97.21 $98.02 $93.66 11,184,513
2019-07-26 $96.40 $99.72 $95.21 $99.11 $94.70 20,846,459
2019-07-25 $91.49 $91.55 $90.47 $90.98 $86.93 8,106,322
2019-07-24 $89.90 $90.75 $89.68 $90.65 $86.62 5,388,138
2019-07-23 $91.25 $91.36 $89.17 $90.11 $86.10 7,609,248
2019-07-22 $90.52 $91.18 $90.05 $90.92 $86.88 5,636,657
2019-07-19 $91.41 $91.61 $90.23 $90.30 $86.29 10,804,899
2019-07-18 $90.33 $91.54 $89.95 $91.50 $87.43 6,471,383
2019-07-17 $90.08 $90.38 $89.73 $90.25 $86.24 4,636,215
2019-07-16 $90.22 $90.48 $89.59 $90.08 $86.07 5,591,855
2019-07-15 $89.87 $90.34 $89.66 $90.16 $86.15 6,061,252
2019-07-12 $89.28 $89.82 $88.85 $89.77 $85.78 5,628,010
2019-07-11 $88.66 $89.29 $88.27 $89.07 $85.11 6,191,375
2019-07-10 $87.42 $88.54 $87.42 $88.38 $84.45 5,293,013
2019-07-09 $87.29 $87.65 $86.89 $87.23 $83.35 5,355,536
2019-07-08 $87.60 $87.95 $87.18 $87.44 $83.55 6,359,676
2019-07-05 $87.50 $87.89 $86.88 $87.79 $83.89 5,733,239
2019-07-03 $86.04 $87.82 $85.98 $87.79 $83.89 7,818,552
2019-07-02 $84.74 $85.59 $84.52 $85.51 $81.71 6,206,087
2019-07-01 $84.62 $84.96 $84.03 $84.55 $80.79 7,940,539
2019-06-28 $83.56 $83.96 $83.32 $83.83 $80.10 6,735,620
2019-06-27 $83.55 $83.89 $83.21 $83.56 $79.84 6,084,200
2019-06-26 $84.30 $84.30 $83.18 $83.38 $79.67 7,576,443
2019-06-25 $84.20 $85.20 $83.96 $84.25 $80.50 7,312,327
2019-06-24 $84.08 $84.56 $83.61 $83.65 $79.93 6,692,691
2019-06-21 $84.43 $84.77 $83.81 $83.82 $80.09 12,610,163
2019-06-20 $84.41 $84.83 $83.83 $84.69 $80.92 5,216,143
2019-06-19 $83.08 $83.92 $82.08 $83.81 $80.08 5,401,369
2019-06-18 $83.55 $84.11 $82.89 $82.92 $79.23 10,582,586
2019-06-17 $84.65 $84.69 $82.89 $83.02 $79.33 9,313,807
2019-06-14 $83.54 $84.61 $83.39 $84.24 $80.49 9,226,463
2019-06-13 $83.33 $84.05 $83.02 $83.35 $79.64 7,156,842
2019-06-12 $82.59 $83.67 $82.32 $82.93 $79.24 6,089,028
2019-06-11 $82.30 $82.86 $81.85 $82.37 $78.71 6,226,559
2019-06-10 $82.85 $82.86 $81.38 $81.93 $78.29 8,102,783
2019-06-07 $81.60 $83.33 $81.51 $82.48 $78.81 11,278,802
2019-06-06 $80.03 $81.63 $79.90 $81.40 $77.78 10,457,247
2019-06-05 $78.79 $79.97 $78.66 $79.96 $76.40 7,437,117
2019-06-04 $76.77 $78.76 $76.66 $78.52 $75.03 11,685,007
2019-06-03 $76.12 $76.53 $75.65 $76.22 $72.83 8,122,316
2019-05-31 $75.60 $76.32 $75.38 $76.06 $72.68 7,625,694
2019-05-30 $75.65 $76.43 $75.63 $76.17 $72.78 7,178,431
2019-05-29 $75.33 $75.49 $74.33 $75.28 $71.93 10,511,592
2019-05-28 $76.36 $76.68 $75.32 $75.70 $72.33 16,205,155
2019-05-24 $76.83 $77.06 $75.97 $76.15 $72.76 5,627,633
2019-05-23 $76.88 $76.94 $75.69 $76.41 $73.01 9,213,376
2019-05-22 $77.20 $77.72 $76.91 $77.25 $73.82 5,602,516
2019-05-21 $77.05 $77.85 $76.75 $77.53 $74.08 5,808,516
2019-05-20 $78.30 $78.42 $76.57 $76.66 $73.25 11,474,974
2019-05-17 $78.52 $79.65 $78.37 $78.91 $75.40 7,380,077
2019-05-16 $77.66 $79.24 $77.57 $78.90 $75.39 6,941,762
2019-05-15 $76.69 $77.94 $76.53 $77.76 $74.30 5,415,741
2019-05-14 $76.75 $77.74 $76.68 $77.06 $73.63 6,871,125
2019-05-13 $77.25 $77.78 $76.08 $76.68 $73.27 9,778,829
2019-05-10 $77.63 $78.80 $77.16 $78.42 $74.93 6,448,552
2019-05-09 $77.58 $78.23 $77.35 $77.90 $74.44 7,326,756
2019-05-08 $77.58 $78.64 $77.12 $78.05 $74.58 7,799,892
2019-05-07 $77.57 $78.74 $77.42 $77.96 $74.15 8,115,808
2019-05-06 $77.20 $78.08 $77.02 $78.06 $74.25 5,607,843
2019-05-03 $77.59 $78.40 $77.34 $78.05 $74.24 4,967,928
2019-05-02 $77.66 $77.76 $76.75 $77.47 $73.69 6,247,550
2019-05-01 $77.67 $78.15 $77.37 $77.52 $73.73 6,678,194
2019-04-30 $77.00 $77.79 $76.69 $77.68 $73.89 7,384,433
2019-04-29 $77.30 $77.67 $76.59 $76.91 $73.15 5,426,762
2019-04-26 $76.95 $77.52 $75.06 $77.45 $73.67 12,550,458
2019-04-25 $76.11 $77.23 $75.95 $77.11 $73.34 11,084,455
2019-04-24 $76.05 $76.88 $75.91 $76.39 $72.66 9,347,260
2019-04-23 $75.48 $76.06 $75.41 $75.99 $72.28 5,274,059
2019-04-22 $75.71 $76.06 $75.21 $75.40 $71.72 4,883,100
2019-04-18 $75.48 $76.26 $75.21 $76.06 $72.34 6,607,755
2019-04-17 $75.61 $75.96 $74.80 $75.12 $71.45 9,439,007
2019-04-16 $76.48 $76.56 $75.37 $75.70 $72.00 8,336,948
2019-04-15 $76.67 $76.70 $76.08 $76.16 $72.44 7,632,303
2019-04-12 $76.10 $76.95 $76.07 $76.65 $72.91 5,194,754
2019-04-11 $75.75 $76.07 $75.65 $75.87 $72.16 6,042,641
2019-04-10 $75.21 $75.82 $75.21 $75.48 $71.79 6,066,274
2019-04-09 $74.87 $75.23 $74.80 $75.12 $71.45 4,905,834
2019-04-08 $74.47 $75.30 $74.47 $75.20 $71.53 5,140,455
2019-04-05 $74.35 $75.08 $74.35 $75.03 $71.36 5,346,334
2019-04-04 $74.50 $74.67 $73.98 $74.35 $70.72 5,449,896
2019-04-03 $74.56 $74.78 $73.87 $74.33 $70.70 6,755,601
2019-04-02 $74.01 $74.45 $73.84 $74.27 $70.64 5,520,938
2019-04-01 $74.76 $74.93 $73.73 $73.96 $70.35 8,108,429
2019-03-29 $74.01 $74.48 $73.53 $74.34 $70.71 9,099,492
2019-03-28 $72.97 $73.98 $72.89 $73.96 $70.35 6,709,554
2019-03-27 $72.94 $73.26 $72.62 $72.74 $69.19 7,662,712
2019-03-26 $72.72 $73.19 $72.33 $72.96 $69.40 7,624,044
2019-03-25 $72.00 $72.48 $71.73 $72.30 $68.77 6,453,840
2019-03-22 $72.05 $72.41 $71.69 $71.96 $68.44 8,022,788
2019-03-21 $71.32 $72.44 $71.32 $72.26 $68.73 8,044,430
2019-03-20 $71.80 $72.40 $71.34 $71.63 $68.13 9,512,399
2019-03-19 $70.95 $71.70 $70.87 $71.38 $67.89 7,810,698
2019-03-18 $70.78 $71.12 $70.44 $70.84 $67.38 5,682,429
2019-03-15 $70.80 $71.21 $70.54 $70.67 $67.22 13,096,889
2019-03-14 $70.19 $70.89 $70.19 $70.74 $67.28 9,249,246
2019-03-13 $70.09 $70.90 $69.98 $70.10 $66.68 13,798,644
2019-03-12 $69.74 $70.58 $69.69 $70.05 $66.63 12,751,689
2019-03-11 $69.38 $70.01 $69.14 $69.68 $66.28 11,518,329
2019-03-08 $70.15 $70.27 $69.03 $69.36 $65.97 12,363,892
2019-03-07 $71.20 $71.36 $70.46 $70.61 $67.16 7,814,691
2019-03-06 $71.81 $72.18 $71.16 $71.27 $67.79 7,666,095
2019-03-05 $71.19 $71.89 $71.06 $71.58 $68.08 10,496,075
2019-03-04 $70.99 $71.35 $70.37 $70.95 $67.48 9,219,708
2019-03-01 $70.63 $71.11 $70.45 $70.85 $67.39 8,067,715
2019-02-28 $70.14 $70.49 $69.78 $70.26 $66.83 18,956,744
2019-02-27 $70.83 $71.13 $69.92 $70.15 $66.72 13,274,806
2019-02-26 $71.00 $71.45 $70.92 $71.14 $67.66 12,302,254
2019-02-25 $71.90 $72.07 $70.98 $71.05 $67.58 12,071,170
2019-02-22 $70.76 $71.39 $70.75 $71.30 $67.82 11,311,725
2019-02-21 $70.14 $70.93 $70.14 $70.70 $67.25 10,933,548
2019-02-20 $70.23 $70.60 $70.05 $70.39 $66.95 9,671,811
2019-02-19 $70.46 $70.60 $69.78 $70.20 $66.77 9,208,382
2019-02-15 $71.15 $71.37 $70.19 $70.71 $67.26 13,924,591
2019-02-14 $70.13 $71.54 $69.97 $70.84 $67.38 9,441,104
2019-02-13 $69.81 $70.60 $69.80 $70.51 $67.07 10,264,422
2019-02-12 $70.24 $70.46 $69.71 $69.75 $66.34 8,848,874
2019-02-11 $70.00 $70.47 $69.85 $69.99 $66.57 9,230,088
2019-02-08 $68.77 $69.82 $68.60 $69.75 $66.34 8,862,140
2019-02-07 $68.60 $69.21 $68.48 $69.14 $65.76 10,109,209
2019-02-06 $69.23 $69.39 $68.50 $68.85 $65.49 10,283,746
2019-02-05 $67.76 $69.41 $67.64 $69.34 $65.61 12,781,643
2019-02-04 $68.03 $68.11 $67.08 $67.58 $63.94 13,562,350
2019-02-01 $68.59 $69.32 $68.00 $68.11 $64.45 10,309,205
2019-01-31 $68.18 $69.49 $67.08 $68.14 $64.47 24,233,336
2019-01-30 $67.11 $68.21 $67.05 $68.15 $64.48 11,702,523
2019-01-29 $67.00 $67.50 $66.20 $67.04 $63.43 10,703,449
2019-01-28 $66.19 $66.96 $65.91 $66.90 $63.30 11,537,730
2019-01-25 $67.03 $67.69 $66.10 $67.09 $63.48 21,888,062
2019-01-24 $66.61 $66.76 $62.93 $64.74 $61.26 29,719,619
2019-01-23 $65.88 $66.70 $65.81 $66.43 $62.86 12,372,408
2019-01-22 $64.90 $66.21 $64.75 $65.39 $61.87 16,414,325
2019-01-18 $64.81 $64.81 $63.86 $64.70 $61.22 9,835,199
2019-01-17 $63.68 $64.39 $63.60 $64.28 $60.82 6,767,335
2019-01-16 $64.20 $64.82 $63.75 $63.77 $60.34 8,091,296
2019-01-15 $63.58 $64.63 $63.45 $64.08 $60.63 7,930,398
2019-01-14 $63.35 $64.06 $62.98 $63.37 $59.96 9,929,560
2019-01-11 $62.29 $63.84 $61.67 $63.73 $60.30 13,805,688
2019-01-10 $63.61 $64.39 $63.24 $64.19 $60.74 10,397,645
2019-01-09 $63.65 $64.04 $62.95 $63.88 $60.44 13,080,263
2019-01-08 $63.94 $64.29 $63.05 $63.62 $60.20 10,809,743
2019-01-07 $63.35 $64.24 $62.74 $63.57 $60.15 10,337,844
2019-01-04 $62.40 $64.25 $62.08 $63.57 $60.15 12,694,446
2019-01-03 $63.46 $63.72 $61.40 $61.53 $58.22 14,390,100
2019-01-02 $63.68 $64.37 $63.21 $64.32 $60.86 10,093,978
2018-12-31 $63.77 $64.61 $63.66 $64.40 $60.94 7,690,183
2018-12-28 $63.31 $64.12 $63.17 $63.39 $59.98 7,712,127
2018-12-27 $62.62 $63.24 $61.62 $63.20 $59.80 11,308,081
2018-12-26 $60.95 $63.23 $60.67 $63.08 $59.69 16,646,238
2018-12-24 $61.48 $61.82 $60.42 $60.56 $57.30 6,323,252
2018-12-21 $62.31 $63.21 $61.38 $61.39 $58.09 23,524,888
2018-12-20 $63.61 $63.80 $61.45 $62.15 $58.81 20,264,918
2018-12-19 $65.16 $65.90 $63.68 $64.06 $60.61 14,390,146
2018-12-18 $64.77 $65.40 $64.55 $64.92 $61.43 10,523,476
2018-12-17 $65.00 $65.63 $64.08 $64.47 $61.00 15,143,054
2018-12-14 $64.44 $65.84 $63.58 $65.34 $61.82 16,834,020
2018-12-13 $66.29 $67.22 $66.13 $66.91 $63.31 10,016,213
2018-12-12 $66.00 $66.93 $66.00 $66.13 $62.57 11,116,217
2018-12-11 $66.22 $66.92 $65.52 $65.92 $62.37 10,903,364
2018-12-10 $65.47 $65.80 $64.45 $65.49 $61.97 12,148,308
2018-12-07 $66.17 $66.64 $65.20 $65.47 $61.95 11,057,454
2018-12-06 $66.13 $66.67 $65.59 $66.55 $62.97 17,222,196
2018-12-04 $67.47 $68.15 $66.45 $66.65 $63.06 13,555,064
2018-12-03 $67.37 $68.06 $66.66 $67.50 $63.87 13,834,742
2018-11-30 $66.86 $67.38 $66.65 $66.72 $63.13 27,309,197
2018-11-29 $66.68 $67.28 $66.12 $66.88 $63.28 9,605,484
2018-11-28 $66.18 $66.99 $65.48 $66.82 $63.23 12,867,734
2018-11-27 $65.46 $66.55 $65.31 $66.08 $62.53 13,169,085
2018-11-26 $65.98 $66.12 $65.21 $65.69 $62.16 13,066,763
2018-11-23 $66.24 $66.24 $65.26 $65.70 $62.17 7,779,765
2018-11-21 $67.47 $67.98 $66.75 $66.77 $63.18 10,978,166
2018-11-20 $67.39 $67.88 $66.76 $67.18 $63.57 11,208,855
2018-11-19 $68.10 $68.47 $67.23 $67.91 $64.26 10,855,387
2018-11-16 $67.30 $68.53 $67.09 $68.16 $64.49 9,287,882
2018-11-15 $66.71 $67.76 $66.36 $67.62 $63.98 15,246,503
2018-11-14 $67.30 $67.95 $66.73 $67.04 $63.43 13,350,450
2018-11-13 $67.94 $68.28 $67.10 $67.41 $63.44 16,636,978
2018-11-12 $68.44 $68.94 $67.80 $67.91 $63.91 12,789,647
2018-11-09 $68.49 $68.96 $68.08 $68.60 $64.56 8,637,203
2018-11-08 $67.78 $68.98 $67.63 $68.72 $64.68 14,081,663
2018-11-07 $66.29 $68.21 $66.04 $68.16 $64.15 16,465,020
2018-11-06 $64.30 $66.08 $64.25 $66.01 $62.13 16,065,429
2018-11-05 $63.93 $65.13 $63.82 $64.48 $60.69 23,242,808
2018-11-02 $61.99 $65.68 $61.90 $64.32 $60.53 45,572,997
2018-11-01 $58.30 $59.07 $58.07 $58.63 $55.18 18,772,357
2018-10-31 $58.98 $59.12 $58.21 $58.27 $54.84 11,560,416
2018-10-30 $58.43 $58.87 $57.69 $58.59 $55.14 14,230,072
2018-10-29 $58.68 $59.68 $57.70 $58.37 $54.93 14,412,820
2018-10-26 $58.04 $58.36 $57.39 $58.07 $54.65 13,367,726
2018-10-25 $58.29 $59.47 $57.70 $58.96 $55.49 9,569,597
2018-10-24 $58.57 $59.28 $57.95 $58.06 $54.64 12,189,685
2018-10-23 $58.36 $59.30 $58.21 $58.81 $55.35 12,834,169
2018-10-22 $58.93 $59.36 $58.58 $58.90 $55.43 8,680,150
2018-10-19 $58.39 $59.07 $58.39 $58.66 $55.21 10,180,500
2018-10-18 $59.00 $59.53 $58.15 $58.64 $55.19 12,184,673
2018-10-17 $57.90 $59.40 $57.78 $59.10 $55.62 14,631,015
2018-10-16 $56.94 $58.01 $56.77 $57.81 $54.41 11,731,398
2018-10-15 $56.37 $57.19 $56.31 $56.75 $53.41 10,175,142
2018-10-12 $55.71 $56.78 $55.28 $56.45 $53.13 13,980,461
2018-10-11 $55.70 $56.27 $54.71 $54.86 $51.63 15,316,853
2018-10-10 $57.67 $57.87 $55.94 $56.01 $52.71 14,190,452
2018-10-09 $56.83 $59.70 $56.81 $57.71 $54.31 24,855,700
2018-10-08 $55.82 $56.75 $55.45 $56.54 $53.21 9,624,260
2018-10-05 $55.95 $55.95 $55.31 $55.76 $52.48 9,734,042
2018-10-04 $55.78 $56.08 $55.50 $55.89 $52.60 9,722,043
2018-10-03 $55.80 $56.11 $55.46 $55.47 $52.21 7,383,546
2018-10-02 $55.55 $56.01 $55.29 $55.59 $52.32 12,680,838
2018-10-01 $56.91 $56.95 $55.53 $55.58 $52.31 12,727,584
2018-09-28 $57.39 $57.39 $56.78 $56.84 $53.49 8,975,955
2018-09-27 $57.10 $57.79 $57.10 $57.34 $53.97 6,606,185
2018-09-26 $56.77 $57.84 $56.75 $57.27 $53.90 7,757,332
2018-09-25 $56.98 $57.29 $56.83 $56.90 $53.55 9,445,481
2018-09-24 $56.94 $57.36 $56.58 $56.69 $53.35 10,616,004
2018-09-21 $56.55 $57.57 $56.52 $57.45 $54.07 25,800,450
2018-09-20 $55.60 $56.73 $55.60 $56.43 $53.11 10,582,603
2018-09-19 $55.22 $55.79 $54.90 $55.43 $52.17 7,451,644
2018-09-18 $54.48 $55.28 $54.10 $55.07 $51.83 7,569,586
2018-09-17 $54.70 $54.86 $54.28 $54.57 $51.36 9,277,192
2018-09-14 $55.00 $55.00 $54.61 $54.75 $51.53 6,827,670
2018-09-13 $55.12 $55.57 $54.74 $54.89 $51.66 8,566,607
2018-09-12 $55.20 $55.20 $54.33 $54.97 $51.73 7,297,268
2018-09-11 $54.83 $55.40 $54.77 $55.12 $51.88 7,873,859
2018-09-10 $54.94 $55.11 $54.57 $54.97 $51.73 8,621,174
2018-09-07 $54.20 $54.96 $54.16 $54.86 $51.63 10,231,692
2018-09-06 $53.66 $54.35 $53.65 $54.21 $51.02 7,803,422
2018-09-05 $53.47 $53.98 $53.29 $53.79 $50.62 7,966,579
2018-09-04 $53.44 $53.69 $53.21 $53.53 $50.38 8,235,166
2018-08-31 $52.46 $53.71 $52.45 $53.45 $50.30 10,892,775
2018-08-30 $53.12 $53.41 $52.97 $53.10 $49.98 5,576,425
2018-08-29 $53.07 $53.44 $52.72 $53.25 $50.12 6,604,919
2018-08-28 $53.02 $53.47 $52.98 $53.05 $49.93 7,171,873
2018-08-27 $52.99 $53.18 $52.81 $52.97 $49.85 6,443,156
2018-08-24 $52.82 $52.92 $52.42 $52.75 $49.65 9,850,039
2018-08-23 $52.76 $53.19 $52.56 $52.66 $49.56 8,567,574
2018-08-22 $53.55 $53.64 $52.66 $52.82 $49.71 10,369,620
2018-08-21 $54.17 $54.44 $53.95 $54.00 $50.82 7,990,040
2018-08-20 $53.71 $54.16 $53.70 $53.92 $50.75 9,791,538
2018-08-17 $52.95 $53.61 $52.95 $53.56 $50.41 8,166,981
2018-08-16 $52.98 $53.36 $52.92 $53.04 $49.92 8,721,212
2018-08-15 $52.31 $52.94 $52.30 $52.75 $49.65 9,566,235
2018-08-14 $51.85 $52.74 $51.79 $52.59 $49.50 9,385,434
2018-08-13 $51.62 $51.96 $51.47 $51.81 $48.76 7,911,311
2018-08-10 $51.59 $51.63 $51.20 $51.51 $48.48 10,539,692
2018-08-09 $51.53 $52.02 $51.32 $51.92 $48.86 7,175,435
2018-08-08 $51.83 $51.93 $51.36 $51.55 $48.52 7,258,334
2018-08-07 $52.08 $52.21 $51.80 $52.07 $48.67 5,869,803
2018-08-06 $52.10 $52.27 $51.80 $52.07 $48.67 6,505,777
2018-08-03 $51.70 $52.45 $51.58 $52.23 $48.82 8,246,476
2018-08-02 $52.10 $52.35 $51.43 $51.68 $48.30 13,636,439
2018-08-01 $52.24 $52.24 $51.25 $51.93 $48.53 11,952,400
2018-07-31 $52.03 $52.69 $51.85 $52.39 $48.96 9,228,240
2018-07-30 $52.20 $52.85 $51.76 $51.90 $48.51 14,448,359
2018-07-27 $51.50 $52.60 $50.21 $52.15 $48.74 15,770,270
2018-07-26 $51.68 $51.84 $51.34 $51.45 $48.09 11,114,792
2018-07-25 $51.01 $51.72 $51.01 $51.62 $48.25 11,370,019
2018-07-24 $51.30 $51.72 $51.06 $51.17 $47.82 9,921,586
2018-07-23 $50.76 $51.27 $50.76 $51.19 $47.84 8,406,801
2018-07-20 $51.06 $51.24 $50.75 $50.91 $47.58 11,033,405
2018-07-19 $51.11 $51.49 $51.00 $51.34 $47.98 11,415,630
2018-07-18 $51.34 $51.62 $51.00 $51.15 $47.81 13,549,524
2018-07-17 $50.66 $51.30 $50.60 $51.28 $47.93 11,421,330
2018-07-16 $51.55 $51.55 $50.69 $50.94 $47.61 16,974,920
2018-07-13 $50.26 $51.65 $50.26 $51.62 $48.25 21,720,110
2018-07-12 $50.36 $50.66 $50.20 $50.25 $46.96 9,339,200
2018-07-11 $50.22 $50.48 $50.02 $50.14 $46.86 9,542,401
2018-07-10 $50.08 $50.51 $49.96 $50.42 $47.12 9,038,021
2018-07-09 $49.21 $50.05 $49.21 $49.90 $46.64 12,811,694
2018-07-06 $48.90 $49.19 $48.58 $48.98 $45.78 10,711,984
2018-07-05 $48.92 $49.03 $48.40 $48.61 $45.43 9,630,476
2018-07-03 $49.15 $49.30 $48.76 $48.77 $45.58 7,517,541
2018-07-02 $48.64 $49.10 $48.55 $49.06 $45.85 9,870,932
2018-06-29 $48.08 $49.26 $48.08 $48.85 $45.66 17,413,010
2018-06-28 $49.45 $49.48 $47.37 $48.54 $45.37 33,210,109
2018-06-27 $50.52 $50.53 $49.84 $49.84 $46.58 14,576,867
2018-06-26 $50.51 $50.63 $50.11 $50.38 $47.09 12,930,561
2018-06-25 $51.16 $51.44 $50.21 $50.66 $47.35 15,578,586
2018-06-22 $51.00 $51.72 $50.82 $51.24 $47.89 24,429,564
2018-06-21 $52.29 $52.63 $50.36 $50.62 $47.31 30,722,957
2018-06-20 $54.83 $55.01 $51.58 $52.22 $48.81 62,091,071
2018-06-19 $56.65 $57.50 $56.34 $57.43 $53.68 9,965,474
2018-06-18 $56.77 $57.32 $56.11 $57.22 $53.48 9,676,910
2018-06-15 $57.04 $57.21 $56.46 $57.11 $53.38 12,408,270
2018-06-14 $56.46 $57.07 $56.31 $57.02 $53.29 11,049,707
2018-06-13 $56.51 $56.70 $56.18 $56.21 $52.54 8,283,213
2018-06-12 $56.60 $56.90 $56.30 $56.48 $52.79 8,249,711
2018-06-11 $56.61 $56.74 $56.27 $56.48 $52.79 7,181,724
2018-06-08 $56.92 $57.06 $56.52 $56.60 $52.90 8,433,528
2018-06-07 $57.29 $57.94 $57.09 $57.14 $53.40 7,919,801
2018-06-06 $55.84 $57.18 $55.62 $57.17 $53.43 13,709,779
2018-06-05 $56.69 $56.70 $55.28 $55.68 $52.04 18,278,843
2018-06-04 $57.10 $57.20 $56.80 $57.07 $53.34 7,484,072
2018-06-01 $56.84 $57.03 $56.61 $56.91 $53.19 4,967,653
2018-05-31 $57.18 $57.47 $56.55 $56.67 $52.97 9,433,042
2018-05-30 $57.43 $57.66 $57.15 $57.48 $53.72 5,762,434
2018-05-29 $57.70 $57.88 $57.01 $57.23 $53.49 6,475,865
2018-05-25 $57.68 $58.38 $57.58 $57.92 $54.13 6,783,776
2018-05-24 $57.44 $57.74 $57.12 $57.68 $53.91 5,681,592
2018-05-23 $56.80 $57.57 $56.76 $57.49 $53.73 5,339,882
2018-05-22 $57.50 $57.62 $56.91 $56.96 $53.24 5,355,604
2018-05-21 $57.40 $57.82 $57.26 $57.34 $53.59 5,379,291
2018-05-18 $57.27 $57.39 $56.86 $57.16 $53.42 7,786,028
2018-05-17 $57.20 $57.35 $56.98 $57.20 $53.46 6,110,124
2018-05-16 $56.83 $57.33 $56.79 $57.15 $53.41 4,843,941
2018-05-15 $57.00 $57.10 $56.35 $56.64 $52.94 7,415,770
2018-05-14 $57.36 $57.51 $56.99 $57.13 $53.39 5,871,783
2018-05-11 $57.72 $57.86 $57.07 $57.27 $53.53 5,843,427
2018-05-10 $57.18 $57.70 $57.02 $57.65 $53.88 6,565,825
2018-05-09 $57.43 $57.62 $56.79 $57.04 $53.31 7,015,334
2018-05-08 $57.45 $57.71 $57.00 $57.67 $53.62 7,234,031
2018-05-07 $58.99 $59.04 $57.27 $57.45 $53.41 10,630,594
2018-05-04 $56.54 $57.93 $56.49 $57.68 $53.63 9,279,180
2018-05-03 $56.52 $56.57 $55.54 $56.13 $52.19 7,152,390
2018-05-02 $58.06 $58.09 $56.53 $56.70 $52.72 7,299,089
2018-05-01 $57.67 $58.25 $57.44 $58.13 $54.05 7,257,462
2018-04-30 $58.39 $58.51 $57.46 $57.57 $53.52 7,854,596
2018-04-27 $58.07 $58.98 $57.50 $58.36 $54.26 11,975,153
2018-04-26 $58.11 $60.18 $57.85 $59.38 $55.21 14,516,626
2018-04-25 $58.27 $58.27 $57.29 $57.71 $53.65 8,367,357
2018-04-24 $58.48 $58.66 $57.65 $57.81 $53.75 7,793,565
2018-04-23 $58.01 $58.73 $57.69 $58.16 $54.07 8,444,396
2018-04-20 $59.03 $59.18 $57.80 $58.00 $53.92 12,037,567
2018-04-19 $59.42 $59.49 $58.73 $59.22 $55.06 6,280,126
2018-04-18 $59.73 $59.83 $59.44 $59.50 $55.32 5,914,193
2018-04-17 $59.75 $60.00 $59.40 $59.83 $55.63 6,139,581
2018-04-16 $59.13 $59.69 $58.84 $59.43 $55.25 6,119,171
2018-04-13 $59.00 $59.55 $58.96 $59.24 $55.08 6,689,776
2018-04-12 $59.66 $60.12 $59.42 $59.43 $55.25 6,088,247
2018-04-11 $59.19 $59.71 $59.00 $59.42 $55.24 5,508,027
2018-04-10 $59.11 $59.49 $58.87 $59.41 $55.24 6,671,853
2018-04-09 $58.54 $59.37 $58.42 $58.70 $54.58 8,023,776
2018-04-06 $58.78 $59.14 $58.09 $58.34 $54.24 8,264,473
2018-04-05 $59.00 $59.27 $58.86 $59.14 $54.98 6,305,050
2018-04-04 $57.25 $58.97 $57.21 $58.83 $54.70 7,893,065
2018-04-03 $56.55 $58.05 $56.45 $58.00 $53.92 10,908,217
2018-04-02 $57.52 $57.73 $55.38 $56.24 $52.29 16,778,277
2018-03-29 $57.26 $58.14 $56.83 $57.89 $53.82 12,015,218
2018-03-28 $57.50 $58.10 $57.22 $57.90 $53.83 9,301,897
2018-03-27 $58.10 $58.50 $57.14 $57.46 $53.42 7,219,644
2018-03-26 $56.96 $58.00 $56.55 $57.80 $53.74 8,377,405
2018-03-23 $57.78 $57.93 $56.31 $56.31 $52.35 9,104,875
2018-03-22 $58.03 $58.72 $57.75 $57.77 $53.71 6,737,470
2018-03-21 $58.75 $59.55 $58.39 $58.47 $54.36 6,473,479
2018-03-20 $58.45 $58.98 $58.45 $58.66 $54.54 5,763,174
2018-03-19 $58.70 $58.85 $57.80 $58.30 $54.20 8,772,712
2018-03-16 $59.38 $59.65 $58.94 $59.00 $54.85 12,133,906
2018-03-15 $58.93 $60.07 $58.82 $59.37 $55.20 7,347,864
2018-03-14 $59.28 $59.72 $58.71 $58.83 $54.70 6,473,498
2018-03-13 $59.70 $60.70 $58.89 $59.05 $54.90 10,349,057
2018-03-12 $58.67 $59.68 $58.48 $59.40 $55.23 10,526,829
2018-03-09 $57.67 $58.63 $57.67 $58.46 $54.35 8,934,513
2018-03-08 $57.29 $57.80 $57.13 $57.47 $53.43 7,220,649
2018-03-07 $56.62 $57.17 $56.62 $57.03 $53.02 7,044,099
2018-03-06 $57.25 $57.25 $56.54 $57.03 $53.02 8,046,794
2018-03-05 $56.83 $57.42 $56.68 $56.99 $52.99 7,835,398
2018-03-02 $55.72 $57.20 $55.68 $56.93 $52.93 11,555,132
2018-03-01 $57.00 $57.56 $55.83 $56.17 $52.22 11,127,627
2018-02-28 $56.84 $57.92 $56.83 $57.10 $53.09 11,207,553
2018-02-27 $57.29 $57.64 $56.56 $56.57 $52.59 8,770,432
2018-02-26 $56.42 $57.35 $56.32 $57.17 $53.15 8,590,227
2018-02-23 $55.65 $56.15 $54.80 $56.14 $52.20 11,209,477
2018-02-22 $55.95 $56.14 $55.26 $55.40 $51.51 10,127,622
2018-02-21 $55.93 $56.74 $55.86 $56.10 $52.16 7,795,338
2018-02-20 $56.29 $56.54 $55.83 $55.97 $52.04 9,357,795
2018-02-16 $56.65 $57.05 $56.34 $56.48 $52.51 10,099,667
2018-02-15 $56.36 $56.83 $55.90 $56.58 $52.60 10,271,457
2018-02-14 $55.47 $56.70 $55.29 $55.99 $52.06 14,098,533
2018-02-13 $55.25 $55.72 $55.02 $55.67 $51.76 8,937,163
2018-02-12 $54.86 $55.73 $54.55 $55.38 $51.49 10,928,389
2018-02-09 $54.20 $55.06 $53.65 $54.58 $50.74 18,304,362
2018-02-08 $54.50 $54.79 $53.75 $53.77 $49.99 15,689,415
2018-02-07 $55.08 $55.43 $54.44 $54.46 $50.63 13,737,297
2018-02-06 $53.69 $56.06 $53.56 $55.61 $51.42 17,197,963
2018-02-05 $55.53 $56.26 $54.57 $54.69 $50.57 13,956,346
2018-02-02 $55.90 $56.32 $55.70 $55.77 $51.57 15,236,577
2018-02-01 $56.28 $56.42 $55.89 $56.00 $51.78 14,628,946
2018-01-31 $57.23 $57.45 $56.70 $56.81 $52.53 12,984,489
2018-01-30 $56.96 $57.54 $56.74 $57.19 $52.88 14,232,179
2018-01-29 $57.55 $58.35 $56.91 $57.02 $52.72 18,709,513
2018-01-26 $57.94 $58.17 $56.55 $57.99 $53.62 51,159,714
2018-01-25 $61.03 $61.20 $60.40 $60.55 $55.99 13,009,129
2018-01-24 $61.51 $61.94 $60.23 $60.83 $56.25 11,764,779
2018-01-23 $61.32 $61.91 $61.14 $61.69 $57.04 10,519,161
2018-01-22 $61.04 $61.47 $60.77 $61.41 $56.78 11,664,335
2018-01-19 $61.21 $61.46 $60.95 $61.26 $56.64 8,138,401
2018-01-18 $61.43 $61.44 $60.74 $61.09 $56.49 8,906,539
2018-01-17 $61.00 $61.33 $60.52 $60.66 $56.09 8,250,221
2018-01-16 $60.33 $61.10 $60.30 $60.56 $56.00 7,861,835
2018-01-12 $60.40 $60.51 $59.65 $60.40 $55.85 6,927,724
2018-01-11 $59.52 $60.02 $59.45 $60.00 $55.48 5,742,148
2018-01-10 $60.00 $60.13 $58.86 $59.82 $55.31 8,614,583
2018-01-09 $59.20 $59.47 $58.86 $59.18 $54.72 5,176,826
2018-01-08 $59.48 $59.67 $58.56 $59.31 $54.84 6,291,099
2018-01-05 $59.25 $59.69 $59.07 $59.61 $55.12 5,996,343
2018-01-04 $58.99 $59.41 $58.73 $58.93 $54.49 5,723,756
2018-01-03 $57.93 $58.96 $57.80 $58.71 $54.29 7,417,389
2018-01-02 $57.95 $58.21 $57.48 $57.63 $53.29 7,199,959
2017-12-29 $57.74 $57.97 $57.42 $57.43 $53.10 5,309,556
2017-12-28 $57.47 $58.00 $57.30 $57.81 $53.45 5,003,847
2017-12-27 $57.19 $57.65 $57.18 $57.27 $52.95 4,707,922
2017-12-26 $57.27 $57.58 $57.05 $57.14 $52.83 5,509,314
2017-12-22 $57.57 $57.91 $57.12 $57.30 $52.98 6,927,124
2017-12-21 $57.94 $58.15 $57.49 $57.58 $53.24 5,896,349
2017-12-20 $58.22 $58.29 $57.69 $57.73 $53.38 7,079,956
2017-12-19 $58.13 $58.58 $57.93 $58.01 $53.64 7,651,380
2017-12-18 $58.44 $58.79 $57.89 $58.03 $53.66 8,604,204
2017-12-15 $59.25 $59.37 $58.16 $58.29 $53.90 20,087,322
2017-12-14 $59.73 $60.05 $59.44 $59.70 $55.20 8,850,316
2017-12-13 $59.44 $59.89 $59.30 $59.49 $55.01 7,609,587
2017-12-12 $58.99 $59.36 $58.87 $59.27 $54.80 5,949,106
2017-12-11 $58.39 $59.35 $58.29 $59.07 $54.62 9,861,062
2017-12-08 $58.52 $58.85 $58.10 $58.61 $54.19 9,873,672
2017-12-07 $59.12 $59.28 $58.76 $59.14 $54.68 5,693,477
2017-12-06 $59.38 $59.83 $59.23 $59.28 $54.81 8,083,109
2017-12-05 $59.25 $59.68 $58.91 $59.34 $54.87 11,119,063
2017-12-04 $57.54 $59.19 $57.50 $58.76 $54.33 13,179,951
2017-12-01 $57.50 $57.71 $56.46 $57.32 $53.00 12,762,015
2017-11-30 $57.64 $58.14 $57.47 $57.82 $53.46 11,508,424
2017-11-29 $56.71 $57.68 $56.70 $57.51 $53.18 9,922,766
2017-11-28 $56.03 $56.72 $55.91 $56.66 $52.39 9,562,722
2017-11-27 $56.83 $56.92 $55.75 $55.91 $51.70 10,296,958
2017-11-24 $57.19 $57.19 $56.71 $56.80 $52.52 3,479,177
2017-11-22 $57.07 $57.18 $56.80 $57.14 $52.83 6,946,384
2017-11-21 $56.96 $57.56 $56.88 $57.26 $52.94 6,260,418
2017-11-20 $56.67 $57.05 $56.58 $56.81 $52.53 6,322,394
2017-11-17 $57.24 $57.43 $56.84 $56.93 $52.64 6,297,502
2017-11-16 $56.92 $57.42 $56.75 $57.24 $52.93 8,304,922
2017-11-15 $56.82 $57.06 $56.51 $56.70 $52.43 8,879,935
2017-11-14 $56.47 $57.00 $56.41 $56.93 $52.36 7,688,973
2017-11-13 $56.81 $57.14 $56.55 $56.64 $52.10 7,570,589
2017-11-10 $57.36 $57.39 $56.54 $57.04 $52.46 7,872,870
2017-11-09 $57.20 $57.66 $56.79 $57.36 $52.76 14,586,364
2017-11-08 $57.03 $58.01 $57.00 $57.91 $53.26 13,326,418
2017-11-07 $56.33 $57.29 $56.33 $57.22 $52.63 10,986,632
2017-11-06 $55.99 $56.69 $55.63 $56.57 $52.03 10,718,191
2017-11-03 $54.16 $56.94 $54.05 $56.03 $51.53 28,729,036
2017-11-02 $55.15 $55.39 $54.77 $54.87 $50.47 12,481,672
2017-11-01 $55.10 $55.59 $54.94 $55.13 $50.71 7,117,712
2017-10-31 $55.16 $55.31 $54.70 $54.84 $50.44 8,816,620
2017-10-30 $54.79 $55.23 $54.40 $55.17 $50.74 6,408,423
2017-10-27 $54.83 $55.12 $54.68 $54.88 $50.48 9,869,935
2017-10-26 $54.50 $55.75 $54.50 $54.91 $50.50 11,985,337
2017-10-25 $54.24 $54.39 $53.66 $54.16 $49.81 8,089,039
2017-10-24 $54.37 $54.56 $54.02 $54.28 $49.93 7,420,429
2017-10-23 $54.77 $54.94 $54.18 $54.27 $49.92 9,831,150
2017-10-20 $55.31 $55.40 $54.18 $54.57 $50.19 11,665,296
2017-10-19 $55.08 $55.54 $54.90 $55.40 $50.96 5,586,002
2017-10-18 $54.46 $55.43 $54.22 $55.21 $50.78 8,284,251
2017-10-17 $54.86 $55.23 $54.29 $54.51 $50.14 11,156,940
2017-10-16 $55.67 $55.80 $54.89 $54.91 $50.50 7,216,616
2017-10-13 $56.00 $56.43 $55.61 $55.72 $51.25 6,190,946
2017-10-12 $55.67 $56.27 $55.31 $55.97 $51.48 7,191,367
2017-10-11 $55.46 $55.80 $55.26 $55.64 $51.18 8,545,885
2017-10-10 $55.10 $55.85 $55.08 $55.42 $50.97 6,427,316
2017-10-09 $55.37 $55.49 $54.96 $55.02 $50.61 5,758,260
2017-10-06 $54.51 $55.45 $54.25 $55.17 $50.74 10,510,988
2017-10-05 $54.06 $54.97 $53.92 $54.60 $50.22 7,646,353
2017-10-04 $54.12 $54.20 $53.69 $53.93 $49.60 5,488,898
2017-10-03 $54.00 $54.34 $53.90 $53.99 $49.66 6,121,204
2017-10-02 $53.86 $54.04 $53.75 $53.81 $49.49 5,940,306
2017-09-29 $54.31 $54.47 $53.36 $53.71 $49.40 11,867,637
2017-09-28 $54.81 $55.08 $54.45 $54.50 $50.13 7,601,404
2017-09-27 $55.25 $55.60 $54.96 $54.99 $50.58 8,573,611
2017-09-26 $55.06 $55.22 $54.80 $55.13 $50.71 7,559,088
2017-09-25 $54.98 $55.22 $54.70 $54.95 $50.54 10,150,422
2017-09-22 $55.05 $55.20 $54.86 $55.09 $50.67 6,656,971
2017-09-21 $55.05 $55.17 $54.86 $55.01 $50.60 7,153,003
2017-09-20 $54.58 $55.18 $54.58 $55.15 $50.73 6,919,255
2017-09-19 $54.84 $54.88 $54.56 $54.62 $50.24 5,069,325
2017-09-18 $54.80 $54.97 $54.57 $54.69 $50.30 6,301,277
2017-09-15 $54.44 $54.79 $54.16 $54.67 $50.28 10,314,393
2017-09-14 $54.38 $54.71 $54.10 $54.53 $50.16 8,156,214
2017-09-13 $53.55 $54.72 $53.49 $54.29 $49.93 12,678,136
2017-09-12 $53.98 $54.05 $53.33 $53.54 $49.24 10,227,638
2017-09-11 $53.79 $54.13 $53.61 $54.02 $49.69 9,132,164
2017-09-08 $53.39 $53.78 $53.05 $53.49 $49.20 11,328,504
2017-09-07 $54.42 $54.68 $53.25 $53.47 $49.18 13,733,359
2017-09-06 $55.12 $55.28 $54.13 $54.31 $49.95 10,999,931
2017-09-05 $54.95 $55.20 $54.60 $55.13 $50.71 9,132,518
2017-09-01 $54.90 $55.16 $54.88 $54.93 $50.52 7,670,538
2017-08-31 $54.68 $54.99 $54.57 $54.86 $50.46 7,802,312
2017-08-30 $54.04 $54.62 $54.04 $54.52 $50.15 5,566,254
2017-08-29 $54.04 $54.29 $54.00 $54.10 $49.76 6,169,277
2017-08-28 $54.54 $54.58 $54.02 $54.40 $50.04 6,510,840
2017-08-25 $54.62 $54.69 $54.19 $54.36 $50.00 8,575,004
2017-08-24 $54.26 $54.45 $53.77 $53.94 $49.61 8,396,513
2017-08-23 $53.96 $54.10 $53.65 $54.08 $49.74 11,737,984
2017-08-22 $53.49 $54.74 $53.39 $54.45 $50.08 13,943,094
2017-08-21 $53.14 $53.52 $52.80 $53.15 $48.89 12,335,388
2017-08-18 $52.92 $53.09 $52.58 $52.70 $48.47 10,206,054
2017-08-17 $53.32 $53.78 $52.99 $53.04 $48.78 7,026,720
2017-08-16 $53.26 $53.92 $53.25 $53.50 $49.21 7,480,676
2017-08-15 $53.41 $53.42 $52.89 $53.15 $48.89 6,488,661
2017-08-14 $53.60 $53.60 $53.18 $53.22 $48.95 7,278,267
2017-08-11 $53.05 $53.40 $53.05 $53.18 $48.91 9,177,906
2017-08-10 $53.52 $53.75 $52.99 $53.07 $48.81 13,134,466
2017-08-09 $54.43 $54.43 $53.30 $53.74 $49.43 16,632,514
2017-08-08 $55.55 $55.58 $54.36 $54.52 $50.15 10,979,859
2017-08-07 $55.60 $55.93 $55.42 $55.63 $50.93 7,131,714
2017-08-04 $55.97 $56.05 $55.09 $55.44 $50.76 9,139,579
2017-08-03 $55.64 $56.12 $55.50 $55.68 $50.98 13,242,560
2017-08-02 $54.75 $55.45 $54.67 $55.43 $50.75 14,710,582
2017-08-01 $54.57 $54.79 $53.97 $54.73 $50.11 17,950,130
2017-07-31 $54.48 $54.68 $53.95 $53.98 $49.42 20,017,218
2017-07-28 $55.23 $55.96 $53.41 $54.00 $49.44 52,870,500
2017-07-27 $58.25 $59.66 $57.93 $59.50 $54.48 19,868,659
2017-07-26 $58.80 $58.84 $57.78 $57.94 $53.05 8,635,845
2017-07-25 $58.22 $58.84 $57.98 $58.55 $53.61 7,807,274
2017-07-24 $58.00 $58.25 $57.93 $58.02 $53.12 7,411,252
2017-07-21 $57.92 $58.26 $57.83 $57.98 $53.08 6,486,063
2017-07-20 $58.41 $58.84 $58.00 $58.03 $53.13 10,456,126
2017-07-19 $58.15 $58.41 $57.90 $58.11 $53.20 8,096,352
2017-07-18 $58.12 $58.58 $57.69 $58.21 $53.30 8,197,796
2017-07-17 $58.73 $58.87 $58.28 $58.33 $53.41 6,756,801
2017-07-14 $58.40 $58.92 $58.28 $58.76 $53.80 5,312,521
2017-07-13 $58.80 $58.87 $58.12 $58.38 $53.45 8,437,379
2017-07-12 $58.21 $58.71 $58.02 $58.54 $53.60 6,843,581
2017-07-11 $57.91 $58.08 $57.53 $57.90 $53.01 5,338,784
2017-07-10 $58.18 $58.35 $57.75 $57.81 $52.93 4,799,835
2017-07-07 $57.79 $58.36 $57.54 $58.04 $53.14 7,045,031
2017-07-06 $57.80 $57.92 $57.40 $57.60 $52.74 8,793,457
2017-07-05 $58.43 $58.50 $57.80 $57.94 $53.05 7,572,335
2017-07-03 $58.90 $58.99 $58.25 $58.25 $53.33 4,575,263
2017-06-30 $58.68 $58.95 $58.29 $58.31 $53.39 7,961,205
2017-06-29 $59.17 $59.18 $57.96 $58.36 $53.43 7,338,743
2017-06-28 $59.06 $59.25 $58.80 $59.18 $54.18 5,348,326
2017-06-27 $59.54 $59.69 $58.81 $58.96 $53.98 5,573,996
2017-06-26 $60.02 $60.15 $59.33 $59.64 $54.60 5,613,292
2017-06-23 $59.76 $60.17 $59.58 $59.81 $54.76 5,791,112
2017-06-22 $60.09 $60.10 $59.40 $59.51 $54.49 5,569,030
2017-06-21 $60.00 $60.31 $59.71 $59.96 $54.90 5,873,459
2017-06-20 $60.98 $61.00 $59.70 $59.86 $54.81 6,839,696
2017-06-19 $60.35 $61.00 $60.11 $60.90 $55.76 6,710,257
2017-06-16 $59.89 $60.16 $59.47 $60.14 $55.06 11,177,768
2017-06-15 $59.92 $60.28 $59.51 $60.09 $55.02 7,449,256
2017-06-14 $60.67 $60.82 $59.86 $60.27 $55.18 9,594,560
2017-06-13 $61.12 $61.26 $60.59 $60.92 $55.78 9,270,672
2017-06-12 $61.80 $61.99 $60.63 $61.29 $56.12 10,992,631
2017-06-09 $62.37 $62.48 $61.87 $62.19 $56.94 11,168,298
2017-06-08 $63.44 $63.58 $62.02 $62.24 $56.99 11,142,502
2017-06-07 $64.13 $64.30 $63.34 $63.50 $58.14 8,279,632
2017-06-06 $64.22 $64.35 $64.05 $64.16 $58.74 5,391,829
2017-06-05 $64.85 $64.87 $64.18 $64.27 $58.84 6,704,398
2017-06-02 $63.88 $64.68 $63.70 $64.57 $59.12 7,807,382
2017-06-01 $63.51 $63.82 $63.35 $63.75 $58.37 5,982,167
2017-05-31 $63.27 $63.61 $63.08 $63.61 $58.24 6,846,764
2017-05-30 $63.07 $63.41 $63.01 $63.26 $57.92 7,044,647
2017-05-26 $63.01 $63.42 $62.97 $63.30 $57.96 6,050,648
2017-05-25 $62.01 $63.11 $61.90 $62.90 $57.59 8,890,483
2017-05-24 $61.40 $62.00 $60.94 $61.89 $56.66 7,196,112
2017-05-23 $61.40 $61.50 $60.86 $61.15 $55.99 5,560,428
2017-05-22 $61.03 $61.72 $61.03 $61.23 $56.06 6,361,589
2017-05-19 $59.94 $61.92 $59.94 $61.36 $56.18 12,369,022
2017-05-18 $59.73 $59.94 $58.87 $59.82 $54.77 8,556,793
2017-05-17 $59.97 $60.32 $59.55 $59.73 $54.69 7,397,193
2017-05-16 $60.68 $60.70 $59.88 $59.98 $54.92 6,280,300
2017-05-15 $60.42 $60.49 $60.13 $60.45 $55.35 5,770,519
2017-05-12 $60.28 $60.34 $59.83 $59.93 $54.87 5,591,995
2017-05-11 $60.45 $60.51 $60.03 $60.27 $55.18 5,493,696
2017-05-10 $60.88 $60.98 $60.21 $60.66 $55.54 7,170,293
2017-05-09 $60.58 $61.08 $60.57 $60.98 $55.83 5,739,596
2017-05-08 $61.07 $61.07 $60.70 $60.94 $55.57 5,575,430
2017-05-05 $60.86 $60.99 $60.58 $60.95 $55.58 6,383,999
2017-05-04 $60.65 $60.85 $60.39 $60.83 $55.47 6,777,689
2017-05-03 $60.52 $60.67 $60.26 $60.59 $55.25 7,607,320
2017-05-02 $60.15 $60.52 $60.04 $60.50 $55.17 8,924,431
2017-05-01 $60.00 $60.60 $59.76 $60.18 $54.87 10,814,864
2017-04-28 $59.41 $60.18 $58.99 $60.06 $54.76 24,815,725
2017-04-27 $61.63 $61.94 $61.19 $61.30 $55.90 11,269,113
2017-04-26 $61.23 $61.75 $60.98 $61.56 $56.13 8,401,279
2017-04-25 $60.65 $61.21 $59.92 $60.96 $55.59 10,898,830
2017-04-24 $61.00 $61.38 $60.89 $61.11 $55.72 10,719,785
2017-04-21 $60.20 $60.69 $60.15 $60.61 $55.27 8,799,985
2017-04-20 $59.71 $60.34 $59.56 $60.08 $54.78 12,445,862
2017-04-19 $58.60 $59.49 $58.50 $59.04 $53.83 12,000,639
2017-04-18 $57.59 $58.48 $57.59 $58.35 $53.21 5,449,699
2017-04-17 $57.68 $58.25 $57.68 $58.08 $52.96 5,626,042
2017-04-13 $57.61 $57.79 $57.45 $57.51 $52.44 4,871,717
2017-04-12 $57.88 $57.90 $57.48 $57.58 $52.50 5,450,298
2017-04-11 $57.74 $58.16 $57.38 $57.88 $52.78 5,855,091
2017-04-10 $58.00 $58.21 $57.73 $57.95 $52.84 5,266,312
2017-04-07 $57.80 $58.25 $57.55 $58.02 $52.90 6,773,750
2017-04-06 $58.13 $58.36 $57.73 $57.92 $52.81 9,112,533
2017-04-05 $57.96 $59.27 $57.81 $58.22 $53.09 13,656,221
2017-04-04 $58.37 $58.41 $58.01 $58.32 $53.18 6,474,781
2017-04-03 $58.28 $58.47 $57.89 $58.44 $53.29 8,989,831
2017-03-31 $58.11 $58.66 $58.06 $58.39 $53.24 9,156,707
2017-03-30 $57.45 $58.30 $57.42 $58.16 $53.03 8,677,916
2017-03-29 $57.17 $57.85 $57.13 $57.54 $52.47 7,001,635
2017-03-28 $57.10 $57.52 $57.03 $57.35 $52.29 8,331,644
2017-03-27 $56.66 $57.45 $56.46 $57.23 $52.18 8,861,799
2017-03-24 $56.11 $57.38 $55.90 $56.81 $51.80 15,763,000
2017-03-23 $56.15 $56.43 $55.78 $55.85 $50.93 7,357,207
2017-03-22 $55.68 $56.04 $55.51 $55.89 $50.96 8,452,070
2017-03-21 $56.05 $56.45 $55.49 $55.54 $50.64 8,030,642
2017-03-20 $55.87 $56.05 $55.51 $55.81 $50.89 7,948,425
2017-03-17 $55.04 $56.13 $54.95 $55.78 $50.86 15,822,141
2017-03-16 $54.85 $54.99 $54.66 $54.80 $49.97 8,074,278
2017-03-15 $54.39 $54.65 $54.09 $54.54 $49.73 8,712,006
2017-03-14 $54.62 $54.74 $54.19 $54.27 $49.49 7,892,888
2017-03-13 $54.57 $54.88 $54.40 $54.63 $49.81 9,090,230
2017-03-10 $55.39 $55.40 $54.42 $54.53 $49.72 13,886,431
2017-03-09 $55.75 $55.80 $54.81 $55.19 $50.32 17,844,248
2017-03-08 $56.15 $56.35 $55.54 $55.74 $50.83 13,061,632
2017-03-07 $56.58 $56.75 $56.02 $56.20 $51.25 10,890,313
2017-03-06 $56.78 $56.81 $56.33 $56.68 $51.68 9,159,983
2017-03-03 $56.70 $57.26 $56.70 $57.10 $52.07 7,738,064
2017-03-02 $57.07 $57.19 $56.85 $57.12 $52.08 6,595,418
2017-03-01 $57.27 $57.40 $56.94 $57.14 $52.10 7,197,973
2017-02-28 $56.71 $57.06 $56.55 $56.87 $51.86 8,750,655
2017-02-27 $57.24 $57.30 $56.66 $56.78 $51.77 7,702,400
2017-02-24 $57.61 $57.71 $57.15 $57.48 $52.41 7,806,190
2017-02-23 $57.60 $57.79 $57.39 $57.64 $52.56 7,178,627
2017-02-22 $57.52 $57.85 $57.35 $57.57 $52.49 7,876,599
2017-02-21 $57.41 $57.81 $57.40 $57.54 $52.47 8,289,185
2017-02-17 $56.80 $57.57 $56.71 $57.35 $52.29 11,008,366
2017-02-16 $56.96 $56.99 $56.53 $56.73 $51.73 8,524,519
2017-02-15 $56.56 $56.88 $56.31 $56.86 $51.85 6,967,179
2017-02-14 $56.02 $56.61 $56.02 $56.58 $51.59 8,865,947
2017-02-13 $56.50 $56.66 $56.03 $56.11 $51.16 8,027,939
2017-02-10 $55.73 $56.40 $55.56 $56.22 $51.26 11,178,950
2017-02-09 $55.23 $56.12 $55.21 $55.81 $50.89 11,106,757
2017-02-08 $55.19 $55.50 $55.10 $55.22 $50.35 11,681,938
2017-02-07 $55.79 $55.84 $55.18 $55.24 $50.37 9,910,498
2017-02-06 $55.01 $55.75 $54.90 $55.73 $50.59 13,029,829
2017-02-03 $54.21 $55.10 $54.01 $55.06 $49.98 14,161,693
2017-02-02 $54.04 $54.39 $53.85 $53.87 $48.90 15,289,650
2017-02-01 $55.49 $55.50 $53.81 $53.90 $48.93 18,796,871
2017-01-31 $55.80 $55.87 $54.88 $55.22 $50.12 14,307,985
2017-01-30 $56.00 $56.24 $55.58 $55.90 $50.74 13,322,010
2017-01-27 $55.75 $56.59 $55.65 $56.12 $50.94 28,884,899
2017-01-26 $58.70 $59.00 $58.26 $58.46 $53.07 12,382,416
2017-01-25 $58.67 $58.93 $58.45 $58.70 $53.28 7,124,547
2017-01-24 $57.93 $58.50 $57.76 $58.44 $53.05 10,704,103
2017-01-23 $57.42 $57.90 $57.15 $57.76 $52.43 6,814,368
2017-01-20 $58.14 $58.20 $57.41 $57.66 $52.34 7,651,562
2017-01-19 $58.31 $58.45 $57.72 $57.89 $52.55 7,850,480
2017-01-18 $58.32 $58.58 $58.03 $58.45 $53.06 7,375,725
2017-01-17 $57.62 $58.25 $57.41 $58.00 $52.65 5,734,666
2017-01-13 $58.03 $58.10 $57.65 $57.85 $52.51 4,745,840
2017-01-12 $58.00 $58.13 $57.64 $58.03 $52.68 4,733,015
2017-01-11 $57.80 $58.12 $57.59 $58.10 $52.74 6,027,960
2017-01-10 $58.22 $58.26 $57.83 $57.88 $52.54 6,672,024
2017-01-09 $57.26 $58.34 $57.25 $58.20 $52.83 12,640,515
2017-01-06 $56.63 $57.27 $56.08 $57.13 $51.86 8,587,812
2017-01-05 $56.08 $56.53 $55.81 $56.46 $51.25 7,602,321
2017-01-04 $55.56 $56.20 $55.38 $55.99 $50.82 7,796,290
2017-01-03 $55.91 $55.95 $55.04 $55.35 $50.24 7,809,307
2016-12-30 $56.28 $56.45 $55.40 $55.52 $50.40 8,344,508
2016-12-29 $56.35 $56.47 $56.14 $56.32 $51.12 3,781,721
2016-12-28 $56.80 $56.90 $56.25 $56.35 $51.15 5,548,726
2016-12-27 $56.99 $57.39 $56.81 $56.86 $51.61 4,186,157
2016-12-23 $57.29 $57.36 $56.89 $57.01 $51.75 4,298,476
2016-12-22 $57.31 $57.40 $56.72 $57.11 $51.84 6,777,656
2016-12-21 $57.50 $57.87 $57.41 $57.44 $52.14 5,380,537
2016-12-20 $57.81 $58.06 $57.32 $57.70 $52.38 4,888,284
2016-12-19 $57.44 $57.98 $57.44 $57.65 $52.33 6,433,824
2016-12-16 $58.01 $58.07 $57.56 $57.66 $52.34 10,611,461
2016-12-15 $57.97 $58.21 $57.52 $57.71 $52.38 11,837,756
2016-12-14 $59.03 $59.25 $58.60 $58.75 $53.33 9,022,867
2016-12-13 $58.99 $59.54 $58.66 $59.31 $53.84 8,878,080
2016-12-12 $58.54 $58.79 $58.34 $58.77 $53.35 7,736,198
2016-12-09 $58.92 $58.95 $58.43 $58.75 $53.33 7,091,577
2016-12-08 $59.00 $59.25 $58.41 $58.65 $53.24 7,972,498
2016-12-07 $57.54 $58.85 $57.45 $58.76 $53.34 9,094,812
2016-12-06 $57.66 $57.70 $57.14 $57.44 $52.14 7,035,674
2016-12-05 $56.96 $57.84 $56.96 $57.50 $52.19 7,701,167
2016-12-02 $56.65 $57.75 $56.57 $57.21 $51.93 16,869,957
2016-12-01 $57.34 $58.52 $57.20 $58.51 $53.11 12,381,607
2016-11-30 $58.19 $58.25 $57.86 $57.97 $52.62 9,527,959
2016-11-29 $57.64 $58.21 $57.50 $58.17 $52.80 10,582,850
2016-11-28 $57.00 $57.86 $56.76 $57.59 $52.28 8,750,925
2016-11-25 $57.70 $57.70 $57.26 $57.43 $52.13 3,228,848
2016-11-23 $56.91 $57.64 $56.90 $57.59 $52.28 8,183,628
2016-11-22 $56.32 $57.15 $55.88 $57.12 $51.85 10,268,720
2016-11-21 $55.51 $56.16 $55.51 $56.10 $50.92 8,004,000
2016-11-18 $55.72 $56.12 $55.42 $55.77 $50.62 8,740,953
2016-11-17 $55.22 $55.90 $55.06 $55.85 $50.70 8,744,504
2016-11-16 $54.33 $55.52 $54.26 $55.44 $50.32 10,779,155
2016-11-15 $54.09 $54.69 $53.90 $54.59 $49.55 9,588,036
2016-11-14 $53.93 $54.47 $53.50 $54.22 $48.99 10,489,826
2016-11-11 $53.43 $53.99 $53.25 $53.93 $48.73 8,436,435
2016-11-10 $54.64 $54.82 $53.51 $53.57 $48.41 13,621,701
2016-11-09 $53.20 $54.82 $52.80 $54.58 $49.32 13,727,777
2016-11-08 $54.40 $54.79 $54.12 $54.62 $49.35 9,351,994
2016-11-07 $53.50 $54.68 $53.19 $54.49 $49.24 14,916,848
2016-11-04 $51.43 $53.74 $50.84 $52.75 $47.66 21,956,848
2016-11-03 $52.99 $53.00 $51.34 $51.77 $46.78 21,847,292
2016-11-02 $52.34 $53.46 $52.31 $52.98 $47.87 10,851,658
2016-11-01 $53.14 $53.21 $52.09 $52.50 $47.44 15,425,819
2016-10-31 $53.70 $53.70 $53.06 $53.07 $47.95 9,142,509
2016-10-28 $53.65 $53.84 $53.11 $53.53 $48.37 6,620,333
2016-10-27 $53.60 $53.83 $53.13 $53.59 $48.42 7,899,957
2016-10-26 $53.60 $53.84 $53.36 $53.63 $48.46 5,817,798
2016-10-25 $54.10 $54.17 $53.50 $53.67 $48.50 6,052,830
2016-10-24 $53.90 $54.46 $53.89 $54.18 $48.96 6,919,714
2016-10-21 $53.42 $53.70 $53.25 $53.63 $48.46 6,767,204
2016-10-20 $53.36 $53.74 $52.91 $53.59 $48.42 9,286,800
2016-10-19 $52.91 $53.74 $52.90 $53.15 $48.03 9,095,261
2016-10-18 $53.24 $53.32 $52.59 $52.61 $47.54 6,550,399
2016-10-17 $52.94 $53.15 $52.69 $52.76 $47.67 5,223,526
2016-10-14 $53.12 $53.37 $52.96 $53.08 $47.96 6,430,136
2016-10-13 $52.88 $53.13 $52.67 $52.95 $47.85 6,958,128
2016-10-12 $53.01 $53.47 $52.78 $53.16 $48.03 6,320,462
2016-10-11 $53.13 $53.40 $52.74 $52.92 $47.82 9,720,407
2016-10-10 $53.53 $53.60 $53.27 $53.30 $48.16 7,224,335
2016-10-07 $53.37 $53.61 $53.00 $53.46 $48.31 7,279,723
2016-10-06 $53.30 $53.48 $53.03 $53.14 $48.02 6,130,270
2016-10-05 $53.50 $53.76 $53.28 $53.35 $48.21 7,451,916
2016-10-04 $54.13 $54.13 $53.41 $53.53 $48.37 6,176,358
2016-10-03 $54.10 $54.15 $53.67 $53.84 $48.65 5,479,037
2016-09-30 $53.65 $54.39 $53.56 $54.14 $48.92 13,767,754
2016-09-29 $53.88 $54.00 $52.91 $53.45 $48.30 11,993,517
2016-09-28 $53.88 $54.08 $53.53 $53.98 $48.78 8,593,496
2016-09-27 $54.00 $54.21 $53.82 $54.19 $48.97 6,463,747
2016-09-26 $54.28 $54.34 $53.86 $54.04 $48.83 7,755,629
2016-09-23 $54.00 $54.56 $54.00 $54.43 $49.18 6,945,147
2016-09-22 $54.20 $54.60 $53.97 $54.39 $49.15 9,096,709
2016-09-21 $53.43 $54.03 $53.28 $53.98 $48.78 9,213,637
2016-09-20 $53.40 $53.44 $53.05 $53.30 $48.16 8,731,499
2016-09-19 $53.96 $53.97 $52.90 $53.01 $47.90 9,231,628
2016-09-16 $53.94 $54.09 $53.41 $53.74 $48.56 10,207,750
2016-09-15 $53.96 $54.13 $53.54 $54.11 $48.89 8,080,426
2016-09-14 $54.26 $54.35 $53.80 $53.90 $48.70 6,707,850
2016-09-13 $54.39 $54.55 $53.75 $53.98 $48.78 10,050,215
2016-09-12 $53.92 $54.79 $53.92 $54.71 $49.44 11,002,544
2016-09-09 $55.14 $55.20 $54.30 $54.35 $49.11 10,658,120
2016-09-08 $56.10 $56.15 $55.20 $55.30 $49.97 12,673,626
2016-09-07 $56.19 $56.60 $56.12 $56.32 $50.89 11,428,644
2016-09-06 $56.18 $56.42 $55.69 $56.02 $50.62 6,472,907
2016-09-02 $56.52 $56.65 $55.99 $56.18 $50.76 7,441,463
2016-09-01 $56.30 $56.56 $55.83 $56.31 $50.88 6,230,148
2016-08-31 $56.31 $56.42 $55.91 $56.23 $50.81 6,996,894
2016-08-30 $56.66 $56.75 $56.01 $56.40 $50.96 6,377,668
2016-08-29 $57.22 $57.48 $56.61 $56.80 $51.32 7,026,700
2016-08-26 $57.48 $57.83 $57.00 $57.29 $51.77 6,940,511
2016-08-25 $57.04 $57.45 $56.90 $57.29 $51.77 6,686,589
2016-08-24 $57.00 $57.98 $56.95 $57.09 $51.59 13,200,460
2016-08-23 $56.17 $56.54 $56.00 $56.40 $50.96 7,827,873
2016-08-22 $54.98 $55.92 $54.95 $55.85 $50.47 8,837,808
2016-08-19 $55.46 $55.56 $54.85 $54.94 $49.64 8,981,214
2016-08-18 $55.78 $55.90 $55.49 $55.53 $50.18 5,390,990
2016-08-17 $55.77 $55.92 $55.43 $55.80 $50.42 7,410,631
2016-08-16 $55.25 $55.57 $54.92 $55.37 $50.03 5,751,178
2016-08-15 $55.65 $55.70 $55.18 $55.25 $49.92 5,968,728
2016-08-12 $55.27 $55.75 $55.23 $55.47 $50.12 5,039,757
2016-08-11 $55.75 $55.96 $55.46 $55.47 $50.12 6,191,412
2016-08-10 $55.37 $55.71 $55.11 $55.62 $50.26 6,991,077
2016-08-09 $55.39 $55.71 $55.18 $55.20 $49.88 7,136,683
2016-08-08 $55.97 $55.99 $55.17 $55.36 $50.02 9,129,307
2016-08-05 $55.80 $56.12 $55.52 $55.90 $50.51 9,206,197
2016-08-04 $56.05 $56.29 $55.38 $55.42 $50.08 11,193,748
2016-08-03 $56.46 $56.59 $55.72 $55.94 $50.55 11,484,792
2016-08-02 $57.25 $57.34 $56.54 $56.73 $51.26 7,574,622
2016-08-01 $58.00 $58.05 $57.43 $57.63 $51.89 7,997,576
2016-07-29 $58.18 $58.43 $57.92 $58.05 $52.27 6,914,907
2016-07-28 $57.88 $58.31 $57.74 $58.21 $52.41 6,830,059
2016-07-27 $58.38 $58.40 $57.67 $57.85 $52.09 6,551,777
2016-07-26 $58.58 $58.84 $58.20 $58.31 $52.50 10,106,663
2016-07-25 $57.72 $58.09 $57.50 $57.95 $52.18 10,486,019
2016-07-22 $57.60 $58.24 $57.20 $57.90 $52.13 23,899,275
2016-07-21 $57.62 $57.67 $57.04 $57.60 $51.86 16,151,699
2016-07-20 $57.00 $57.66 $56.71 $57.54 $51.81 9,446,396
2016-07-19 $56.85 $57.14 $56.55 $56.76 $51.11 8,719,772
2016-07-18 $57.59 $57.59 $56.85 $56.92 $51.25 7,614,635
2016-07-15 $57.69 $57.74 $57.13 $57.41 $51.69 8,494,000
2016-07-14 $57.00 $57.68 $56.97 $57.59 $51.85 11,353,599
2016-07-13 $56.80 $57.26 $56.35 $56.48 $50.86 12,183,638
2016-07-12 $56.65 $57.60 $56.51 $57.48 $51.76 10,998,486
2016-07-11 $56.80 $56.92 $56.06 $56.32 $50.71 10,394,366
2016-07-08 $56.92 $57.00 $56.36 $56.51 $50.88 12,655,500
2016-07-07 $56.66 $57.00 $56.47 $56.91 $51.24 6,813,347
2016-07-06 $56.52 $57.11 $56.32 $56.75 $51.10 8,474,188
2016-07-05 $56.81 $56.96 $56.55 $56.77 $51.12 7,274,208
2016-07-01 $57.04 $57.36 $56.85 $56.99 $51.31 8,330,308
2016-06-30 $56.81 $57.19 $56.52 $57.12 $51.43 10,215,193
2016-06-29 $55.42 $56.95 $55.36 $56.74 $51.09 11,103,787
2016-06-28 $54.10 $54.90 $53.95 $54.85 $49.39 8,416,950
2016-06-27 $54.20 $54.48 $53.41 $53.69 $48.34 11,650,798
2016-06-24 $54.05 $55.57 $54.01 $54.68 $49.23 14,654,672
2016-06-23 $55.98 $56.20 $55.90 $56.13 $50.54 5,569,431
2016-06-22 $55.88 $55.98 $55.49 $55.61 $50.07 7,215,411
2016-06-21 $55.52 $56.02 $55.46 $55.81 $50.25 2,064,184
2016-06-20 $55.77 $56.27 $55.38 $55.38 $49.87 2,032,866
2016-06-17 $55.61 $55.62 $55.04 $55.31 $49.80 9,503,017
2016-06-16 $54.90 $55.59 $54.41 $55.53 $50.00 7,968,033
2016-06-15 $55.64 $56.09 $55.27 $55.35 $49.84 7,447,317
2016-06-14 $55.05 $55.58 $55.01 $55.57 $50.04 8,036,517
2016-06-13 $54.79 $55.60 $54.76 $55.04 $49.56 7,928,722
2016-06-10 $54.92 $55.20 $54.50 $54.87 $49.40 8,118,651
2016-06-09 $55.15 $55.61 $55.06 $55.58 $50.05 5,927,854
2016-06-08 $55.50 $55.50 $54.90 $55.22 $49.72 7,623,851
2016-06-07 $55.65 $56.10 $55.28 $55.30 $49.79 7,173,072
2016-06-06 $54.72 $55.87 $54.69 $55.59 $50.05 9,900,917
2016-06-03 $54.71 $55.08 $54.40 $54.61 $49.17 6,649,224
2016-06-02 $54.90 $55.00 $54.46 $54.62 $49.18 8,307,488
2016-06-01 $54.76 $55.49 $54.72 $54.82 $49.36 8,761,577
2016-05-31 $55.50 $55.50 $54.70 $54.89 $49.42 12,043,976
2016-05-27 $55.36 $55.55 $55.10 $55.15 $49.66 6,631,120
2016-05-26 $55.55 $55.87 $54.95 $55.29 $49.78 9,451,708
2016-05-25 $55.20 $55.46 $54.95 $55.15 $49.66 8,126,058
2016-05-24 $54.74 $55.62 $54.68 $55.44 $49.92 7,748,697
2016-05-23 $54.62 $54.82 $54.29 $54.60 $49.16 7,352,054
2016-05-20 $54.88 $55.37 $54.58 $54.62 $49.18 8,430,783
2016-05-19 $54.43 $54.62 $54.19 $54.55 $49.12 7,582,848
2016-05-18 $54.76 $55.17 $54.38 $54.80 $49.34 7,468,496
2016-05-17 $55.38 $55.64 $54.51 $54.88 $49.41 10,530,018
2016-05-16 $55.70 $55.77 $55.20 $55.53 $50.00 9,536,192
2016-05-13 $56.43 $56.60 $55.73 $55.82 $50.26 5,466,041
2016-05-12 $56.57 $56.79 $55.82 $56.30 $50.69 6,870,281
2016-05-11 $57.13 $57.39 $56.09 $56.23 $50.63 8,118,920
2016-05-10 $56.85 $57.60 $56.71 $57.49 $51.76 7,931,185
2016-05-09 $56.32 $56.93 $56.23 $56.64 $51.00 5,976,229
2016-05-06 $55.96 $56.32 $55.38 $56.31 $50.70 6,378,690
2016-05-05 $56.37 $56.77 $56.01 $56.25 $50.65 6,215,367
2016-05-04 $55.98 $56.65 $55.80 $56.39 $50.77 6,508,507
2016-05-03 $56.70 $57.06 $56.14 $56.25 $50.65 7,854,260
2016-05-02 $56.29 $57.37 $56.11 $57.36 $51.46 8,616,189
2016-04-29 $56.02 $56.43 $55.29 $56.23 $50.45 12,133,364
2016-04-28 $56.59 $57.36 $56.32 $56.42 $50.62 9,196,560
2016-04-27 $57.51 $57.65 $56.62 $56.90 $51.05 12,390,767
2016-04-26 $58.05 $58.67 $57.56 $57.72 $51.79 8,839,067
2016-04-25 $57.62 $57.96 $57.58 $57.77 $51.83 8,428,038
2016-04-22 $59.01 $59.10 $57.03 $57.68 $51.75 29,836,693
2016-04-21 $60.90 $61.10 $60.48 $60.64 $54.41 12,799,083
2016-04-20 $61.04 $61.43 $60.85 $60.90 $54.64 5,558,770
2016-04-19 $61.16 $61.25 $60.48 $60.90 $54.64 7,283,570
2016-04-18 $60.69 $61.07 $60.36 $60.89 $54.63 7,228,573
2016-04-15 $60.24 $60.62 $60.01 $60.51 $54.29 5,965,310
2016-04-14 $60.26 $60.40 $59.91 $60.13 $53.95 5,157,368
2016-04-13 $60.32 $61.08 $59.75 $60.21 $54.02 9,898,527
2016-04-12 $58.95 $59.68 $58.37 $59.50 $53.38 17,565,750
2016-04-11 $61.22 $61.50 $60.78 $60.90 $54.64 6,103,358
2016-04-08 $61.50 $61.64 $60.70 $61.04 $54.77 5,064,894
2016-04-07 $60.59 $61.54 $60.54 $61.17 $54.88 8,239,174
2016-04-06 $60.02 $60.91 $59.91 $60.83 $54.58 5,667,253
2016-04-05 $59.88 $60.23 $59.44 $60.04 $53.87 4,994,792
2016-04-04 $61.10 $61.18 $60.08 $60.25 $54.06 5,799,864
2016-04-01 $59.61 $61.17 $59.41 $61.02 $54.75 9,401,126
2016-03-31 $59.77 $60.21 $59.68 $59.70 $53.56 5,622,834
2016-03-30 $60.00 $60.26 $59.51 $60.01 $53.84 5,723,499
2016-03-29 $58.82 $59.74 $58.82 $59.55 $53.43 6,031,947
2016-03-28 $58.56 $59.47 $58.40 $58.96 $52.90 5,791,603
2016-03-24 $58.70 $58.79 $58.28 $58.36 $52.36 5,948,307
2016-03-23 $59.14 $59.40 $58.69 $58.83 $52.78 5,794,495
2016-03-22 $59.00 $59.55 $58.57 $59.38 $53.28 8,246,837
2016-03-21 $59.56 $59.86 $59.02 $59.10 $53.03 6,487,185
2016-03-18 $59.91 $60.45 $59.43 $59.70 $53.56 14,313,578
2016-03-17 $59.47 $59.98 $59.37 $59.55 $53.43 7,734,658
2016-03-16 $58.65 $59.82 $58.65 $59.67 $53.54 8,069,427
2016-03-15 $58.32 $59.16 $58.17 $59.08 $53.01 7,428,469
2016-03-14 $57.58 $58.78 $57.50 $58.65 $52.62 9,053,250
2016-03-11 $58.10 $58.10 $56.57 $57.59 $51.67 15,497,560
2016-03-10 $57.51 $57.86 $56.92 $57.52 $51.61 7,023,785
2016-03-09 $57.78 $57.97 $56.79 $57.07 $51.20 9,734,589
2016-03-08 $57.58 $58.23 $57.26 $57.60 $51.68 8,032,442
2016-03-07 $58.44 $58.67 $57.31 $58.00 $52.04 9,204,624
2016-03-04 $59.14 $59.19 $58.23 $58.70 $52.67 8,344,773
2016-03-03 $59.12 $59.20 $58.20 $59.04 $52.97 8,262,455
2016-03-02 $59.83 $60.00 $58.83 $59.56 $53.44 8,856,392
2016-03-01 $58.77 $60.20 $58.50 $60.04 $53.87 9,183,562
2016-02-29 $58.25 $59.15 $58.10 $58.21 $52.23 7,645,081
2016-02-26 $59.00 $59.21 $57.92 $58.34 $52.34 7,473,374
2016-02-25 $58.46 $58.75 $58.00 $58.75 $52.71 6,262,127
2016-02-24 $57.21 $58.35 $56.28 $58.11 $52.14 10,780,882
2016-02-23 $58.45 $58.90 $58.00 $58.46 $52.45 7,064,095
2016-02-22 $58.63 $58.95 $58.17 $58.87 $52.82 8,390,689
2016-02-19 $56.92 $57.86 $56.52 $57.67 $51.74 9,033,620
2016-02-18 $57.57 $57.57 $56.67 $56.96 $51.11 8,493,953
2016-02-17 $56.70 $57.66 $56.16 $57.63 $51.71 11,955,188
2016-02-16 $56.79 $56.85 $55.98 $56.41 $50.61 11,594,766
2016-02-12 $55.56 $56.04 $55.04 $55.86 $50.12 8,680,205
2016-02-11 $53.89 $55.39 $53.55 $54.92 $49.28 12,106,062
2016-02-10 $55.28 $56.35 $55.01 $55.14 $49.47 11,663,942
2016-02-09 $53.19 $55.29 $53.17 $54.42 $48.83 11,605,059
2016-02-08 $53.09 $54.47 $52.63 $54.14 $48.58 21,457,492
2016-02-05 $58.10 $58.20 $54.25 $54.49 $48.89 24,529,008
2016-02-04 $59.41 $59.45 $57.99 $58.29 $52.30 13,944,926
2016-02-03 $60.88 $61.13 $58.50 $59.53 $53.41 12,254,460
2016-02-02 $60.66 $60.90 $60.18 $60.70 $54.46 9,407,352
2016-02-01 $60.66 $61.79 $60.27 $61.40 $54.91 9,529,094
2016-01-29 $59.78 $60.88 $59.64 $60.77 $54.35 13,224,438
2016-01-28 $58.29 $59.42 $58.00 $59.29 $53.02 11,832,368
2016-01-27 $58.87 $58.96 $57.26 $57.63 $51.54 12,491,252
2016-01-26 $57.92 $58.87 $57.80 $58.61 $52.41 8,898,100
2016-01-25 $59.36 $59.38 $57.61 $57.71 $51.61 13,554,262
2016-01-22 $57.55 $59.40 $57.41 $59.17 $52.91 32,820,193
2016-01-21 $57.84 $59.38 $57.67 $59.03 $52.79 20,888,519
2016-01-20 $57.57 $57.96 $54.94 $56.92 $50.90 22,786,359
2016-01-19 $58.67 $59.39 $58.12 $58.55 $52.36 12,288,950
2016-01-15 $57.07 $58.39 $56.75 $58.00 $51.87 15,246,127
2016-01-14 $57.51 $59.43 $56.92 $58.98 $52.74 11,444,106
2016-01-13 $59.80 $60.00 $57.80 $57.87 $51.75 11,303,603
2016-01-12 $58.39 $59.53 $58.18 $59.46 $53.17 12,375,826
2016-01-11 $57.00 $58.12 $56.78 $57.82 $51.71 10,757,313
2016-01-08 $57.41 $57.73 $56.53 $56.63 $50.64 10,427,021
2016-01-07 $56.88 $57.91 $56.16 $56.69 $50.70 11,140,877
2016-01-06 $57.70 $58.53 $57.64 $58.13 $51.98 8,266,322
2016-01-05 $58.79 $58.79 $57.98 $58.65 $52.45 9,617,778
2016-01-04 $58.77 $58.83 $57.60 $58.26 $52.10 13,521,544
2015-12-31 $60.65 $60.81 $60.02 $60.03 $53.68 4,960,875
2015-12-30 $61.22 $61.40 $60.75 $60.82 $54.39 3,973,912
2015-12-29 $60.46 $61.32 $60.35 $61.13 $54.67 5,477,335
2015-12-28 $60.02 $60.33 $59.58 $60.19 $53.83 4,437,236
2015-12-24 $60.37 $60.51 $60.17 $60.32 $53.94 2,215,418
2015-12-23 $60.26 $60.37 $59.96 $60.34 $53.96 4,510,229
2015-12-22 $59.94 $60.07 $59.28 $59.99 $53.65 6,501,424
2015-12-21 $58.89 $59.62 $58.66 $59.54 $53.25 7,187,470
2015-12-18 $59.20 $59.50 $58.27 $58.62 $52.42 18,099,462
2015-12-17 $60.66 $60.83 $59.47 $59.52 $53.22 9,079,430
2015-12-16 $60.32 $60.50 $59.51 $60.35 $53.97 9,281,835
2015-12-15 $60.55 $60.68 $59.97 $59.98 $53.64 7,842,073
2015-12-14 $60.04 $60.14 $58.61 $59.92 $53.59 13,453,719
2015-12-11 $60.86 $61.19 $59.60 $59.82 $53.50 11,489,255
2015-12-10 $61.13 $62.14 $61.01 $61.87 $55.33 6,623,896
2015-12-09 $61.71 $62.54 $60.82 $61.18 $54.71 8,541,573
2015-12-08 $61.69 $62.43 $61.52 $62.16 $55.59 6,664,947
2015-12-07 $61.75 $61.95 $61.44 $61.89 $55.35 5,967,809
2015-12-04 $59.86 $61.87 $59.60 $61.75 $55.22 9,100,588
2015-12-03 $61.37 $61.45 $59.15 $59.55 $53.25 12,056,103
2015-12-02 $61.63 $61.71 $61.12 $61.22 $54.75 6,587,454
2015-12-01 $61.08 $61.68 $60.51 $61.37 $54.88 10,910,838
2015-11-30 $62.10 $62.29 $61.20 $61.39 $54.90 9,863,771
2015-11-27 $62.19 $62.38 $61.93 $62.18 $55.61 2,447,902
2015-11-25 $62.05 $62.50 $62.00 $62.19 $55.62 4,549,913
2015-11-24 $62.06 $62.37 $61.22 $61.96 $55.41 7,908,223
2015-11-23 $62.14 $63.19 $62.10 $62.64 $56.02 8,493,485
2015-11-20 $61.96 $62.15 $61.58 $61.99 $55.44 8,302,476
2015-11-19 $61.80 $61.93 $61.39 $61.46 $54.96 5,154,366
2015-11-18 $60.66 $61.87 $60.33 $61.80 $55.27 7,215,255
2015-11-17 $60.95 $61.56 $60.44 $60.55 $54.15 6,649,191
2015-11-16 $59.50 $60.69 $59.50 $60.68 $54.26 8,096,603
2015-11-13 $60.89 $61.35 $59.61 $59.74 $53.42 8,821,593
2015-11-12 $61.34 $61.65 $60.75 $61.07 $54.61 6,793,779
2015-11-11 $62.55 $62.57 $61.81 $61.87 $55.33 4,437,315
2015-11-10 $61.54 $62.32 $61.21 $62.18 $55.61 6,689,040
2015-11-09 $61.75 $61.97 $60.86 $61.34 $54.86 6,838,326
2015-11-06 $62.05 $62.24 $61.61 $61.97 $55.24 6,616,305
2015-11-05 $62.17 $62.46 $62.01 $62.28 $55.51 6,144,979
2015-11-04 $63.04 $63.04 $61.34 $61.96 $55.23 9,085,091
2015-11-03 $62.00 $62.98 $61.65 $62.80 $55.98 8,847,718
2015-11-02 $63.01 $63.10 $62.12 $62.24 $55.48 8,547,237
2015-10-30 $63.69 $64.00 $62.26 $62.57 $55.77 16,822,302
2015-10-29 $63.42 $63.50 $61.71 $62.50 $55.71 14,839,093
2015-10-28 $63.11 $63.52 $62.42 $63.51 $56.61 9,627,260
2015-10-27 $63.37 $63.41 $62.19 $62.71 $55.90 8,973,243
2015-10-26 $62.98 $63.84 $62.97 $63.43 $56.54 9,751,716
2015-10-23 $62.11 $62.80 $61.62 $62.61 $55.81 8,205,994
2015-10-22 $60.96 $61.71 $60.17 $61.49 $54.81 9,182,031
2015-10-21 $61.07 $61.12 $60.16 $60.53 $53.95 6,063,923
2015-10-20 $61.22 $61.36 $60.56 $60.88 $54.27 6,089,097
2015-10-19 $60.13 $61.29 $59.87 $60.97 $54.35 8,117,213
2015-10-16 $59.96 $60.29 $59.46 $59.93 $53.42 12,860,812
2015-10-15 $58.95 $59.83 $58.08 $59.69 $53.21 9,745,919
2015-10-14 $60.00 $60.17 $58.43 $58.82 $52.43 8,365,604
2015-10-13 $60.34 $60.75 $60.02 $60.16 $53.62 6,262,774
2015-10-12 $60.35 $60.89 $60.04 $60.54 $53.96 6,430,301
2015-10-09 $59.47 $60.11 $59.30 $60.07 $53.54 7,969,884
2015-10-08 $58.78 $59.71 $58.39 $59.46 $53.00 6,834,836
2015-10-07 $58.62 $58.83 $57.90 $58.78 $52.39 8,138,313
2015-10-06 $58.82 $59.14 $58.22 $58.69 $52.31 5,642,949
2015-10-05 $58.49 $59.18 $58.07 $59.04 $52.63 8,198,998
2015-10-02 $56.99 $58.09 $56.54 $58.08 $51.77 9,036,765
2015-10-01 $56.99 $57.50 $55.89 $57.48 $51.24 8,497,124
2015-09-30 $56.40 $56.90 $55.61 $56.84 $50.67 9,562,446
2015-09-29 $55.85 $56.30 $54.81 $55.72 $49.67 9,392,065
2015-09-28 $58.01 $58.43 $55.62 $55.77 $49.71 11,447,003
2015-09-25 $58.92 $58.96 $57.74 $57.99 $51.69 10,627,026
2015-09-24 $57.38 $58.54 $57.17 $58.37 $52.03 10,027,330
2015-09-23 $57.16 $57.93 $57.05 $57.79 $51.51 6,829,205
2015-09-22 $56.85 $57.25 $56.70 $57.12 $50.92 8,585,093
2015-09-21 $57.20 $57.84 $56.96 $57.54 $51.29 6,220,131
2015-09-18 $56.49 $57.63 $56.28 $56.84 $50.67 16,268,035
2015-09-17 $57.32 $58.10 $57.04 $57.28 $51.06 7,525,349
2015-09-16 $56.83 $57.35 $56.21 $57.26 $51.04 6,593,362
2015-09-15 $56.43 $57.21 $56.12 $56.91 $50.73 6,741,341
2015-09-14 $56.54 $56.91 $56.05 $56.29 $50.18 5,464,463
2015-09-11 $55.19 $56.54 $55.03 $56.53 $50.39 8,363,110
2015-09-10 $54.34 $55.69 $54.33 $55.37 $49.36 8,924,778
2015-09-09 $55.90 $56.00 $54.57 $54.69 $48.75 8,406,656
2015-09-08 $55.31 $55.45 $54.53 $55.21 $49.21 8,051,710
2015-09-04 $53.87 $54.57 $53.84 $54.28 $48.38 6,994,267
2015-09-03 $55.72 $55.76 $54.48 $54.69 $48.75 7,968,868
2015-09-02 $54.47 $55.29 $53.75 $55.26 $49.26 9,891,071
2015-09-01 $52.82 $54.36 $52.74 $53.50 $47.69 13,424,932
2015-08-31 $55.23 $55.47 $54.50 $54.71 $48.77 7,971,204
2015-08-28 $55.84 $56.31 $55.20 $55.63 $49.59 7,584,826
2015-08-27 $54.74 $56.21 $54.41 $55.95 $49.87 15,987,923
2015-08-26 $52.99 $54.15 $51.27 $53.96 $48.10 15,517,591
2015-08-25 $52.96 $53.61 $51.05 $51.09 $45.54 19,659,002
2015-08-24 $48.05 $52.67 $42.05 $50.34 $44.87 27,158,813
2015-08-21 $54.72 $54.86 $52.60 $52.84 $47.10 20,211,503
2015-08-20 $57.00 $57.15 $55.77 $55.81 $49.75 7,470,885
2015-08-19 $57.58 $58.08 $57.12 $57.59 $51.33 6,044,193
2015-08-18 $57.96 $58.06 $57.66 $57.83 $51.55 5,575,441
2015-08-17 $57.00 $57.76 $56.73 $57.74 $51.47 5,768,362
2015-08-14 $56.95 $57.12 $56.66 $57.10 $50.90 4,803,903
2015-08-13 $56.52 $57.25 $56.51 $56.85 $50.67 6,731,474
2015-08-12 $55.69 $56.40 $54.95 $56.38 $50.26 10,075,571
2015-08-11 $55.79 $56.44 $55.24 $56.35 $50.23 8,062,553
2015-08-10 $57.29 $57.63 $55.75 $56.27 $50.16 12,029,150
2015-08-07 $57.33 $57.36 $56.51 $57.20 $50.99 7,781,995
2015-08-06 $59.13 $59.20 $57.09 $57.23 $51.01 11,064,470
2015-08-05 $59.15 $59.32 $58.83 $59.01 $52.60 7,299,159
2015-08-04 $58.25 $58.72 $58.03 $58.70 $52.32 9,113,083
2015-08-03 $58.62 $58.96 $58.04 $58.19 $51.73 7,664,002
2015-07-31 $58.44 $58.44 $57.73 $57.93 $51.50 6,519,528
2015-07-30 $57.30 $58.15 $57.01 $58.06 $51.61 7,337,948
2015-07-29 $57.38 $57.80 $57.14 $57.51 $51.12 8,470,512
2015-07-28 $57.39 $57.40 $56.56 $57.14 $50.79 8,689,215
2015-07-27 $57.21 $57.47 $56.85 $56.98 $50.65 8,993,523
2015-07-24 $59.12 $59.31 $57.15 $57.29 $50.93 14,559,687
2015-07-23 $56.98 $57.00 $56.16 $56.56 $50.28 12,439,229
2015-07-22 $56.43 $56.87 $56.25 $56.69 $50.39 6,876,059
2015-07-21 $56.38 $56.47 $55.78 $56.20 $49.96 6,717,452
2015-07-20 $55.73 $56.74 $55.70 $56.21 $49.97 8,029,646
2015-07-17 $55.90 $55.90 $55.37 $55.69 $49.51 8,715,431
2015-07-16 $56.06 $56.16 $55.66 $55.74 $49.55 7,305,520
2015-07-15 $55.92 $55.95 $55.29 $55.34 $49.19 8,212,573
2015-07-14 $55.96 $56.06 $55.52 $55.75 $49.56 7,028,025
2015-07-13 $55.00 $55.89 $54.90 $55.70 $49.51 7,477,170
2015-07-10 $54.54 $54.73 $54.18 $54.57 $48.51 8,087,800
2015-07-09 $54.07 $54.50 $53.88 $54.05 $48.05 7,681,013
2015-07-08 $53.86 $54.02 $53.31 $53.39 $47.46 8,139,303
2015-07-07 $54.29 $54.54 $53.36 $54.38 $48.34 9,462,256
2015-07-06 $53.64 $54.41 $53.63 $54.31 $48.27 5,396,439
2015-07-02 $54.03 $54.70 $53.95 $54.24 $48.22 5,684,667
2015-07-01 $53.86 $54.21 $53.60 $53.89 $47.91 6,107,698
2015-06-30 $54.15 $54.30 $53.14 $53.62 $47.66 9,793,969
2015-06-29 $53.87 $54.39 $53.51 $53.55 $47.60 6,534,077
2015-06-26 $54.46 $54.75 $54.30 $54.62 $48.55 6,637,183
2015-06-25 $54.09 $54.45 $54.00 $54.07 $48.07 5,389,863
2015-06-24 $53.75 $53.97 $53.52 $53.71 $47.75 5,524,969
2015-06-23 $54.04 $54.18 $53.72 $54.12 $48.11 5,679,984
2015-06-22 $54.33 $54.43 $53.88 $53.90 $47.91 7,100,665
2015-06-19 $54.08 $54.44 $53.84 $53.93 $47.94 10,609,714
2015-06-18 $53.50 $54.28 $53.40 $54.11 $48.10 10,712,142
2015-06-17 $53.09 $53.47 $52.72 $53.24 $47.33 6,735,294
2015-06-16 $52.27 $53.14 $52.20 $52.97 $47.08 6,106,529
2015-06-15 $52.23 $52.46 $52.01 $52.27 $46.47 5,554,964
2015-06-12 $52.41 $52.74 $52.16 $52.63 $46.79 5,236,747
2015-06-11 $52.81 $53.00 $52.44 $52.49 $46.66 6,030,167
2015-06-10 $51.80 $52.86 $51.66 $52.69 $46.84 8,003,611
2015-06-09 $51.35 $51.70 $51.10 $51.54 $45.82 5,034,038
2015-06-08 $52.00 $52.23 $51.49 $51.53 $45.81 6,320,181
2015-06-05 $51.57 $52.44 $51.27 $52.19 $46.39 7,123,248
2015-06-04 $51.87 $52.18 $51.57 $51.72 $45.98 6,230,805
2015-06-03 $52.00 $52.27 $51.67 $52.12 $46.33 5,522,702
2015-06-02 $51.98 $52.30 $51.66 $51.73 $45.99 7,877,799
2015-06-01 $51.96 $52.46 $51.67 $52.22 $46.42 7,075,082
2015-05-29 $51.95 $52.23 $51.45 $51.96 $46.19 9,399,112
2015-05-28 $51.84 $51.94 $51.45 $51.81 $46.06 5,874,382
2015-05-27 $51.04 $51.70 $50.91 $51.59 $45.86 6,213,573
2015-05-26 $51.38 $51.78 $50.66 $50.84 $45.19 7,369,923
2015-05-22 $51.33 $51.65 $51.21 $51.48 $45.76 5,857,672
2015-05-21 $50.94 $51.45 $50.78 $51.33 $45.63 5,084,042
2015-05-20 $51.31 $51.44 $50.43 $51.03 $45.36 5,644,662
2015-05-19 $51.48 $51.72 $50.96 $51.42 $45.71 6,976,052
2015-05-18 $50.65 $51.29 $50.56 $51.18 $45.50 8,999,761
2015-05-15 $50.79 $50.85 $50.39 $50.80 $45.16 6,016,694
2015-05-14 $49.98 $50.59 $49.67 $50.56 $44.94 7,339,742
2015-05-13 $49.85 $50.15 $49.43 $49.59 $44.08 4,927,094
2015-05-12 $49.15 $49.99 $49.00 $49.71 $44.19 5,868,552
2015-05-11 $49.71 $50.22 $49.38 $49.50 $44.00 5,047,180
2015-05-08 $49.99 $50.43 $49.46 $49.78 $44.25 6,039,840
2015-05-07 $48.74 $49.55 $48.72 $49.35 $43.87 5,681,417
2015-05-06 $49.68 $49.70 $48.57 $48.93 $43.50 8,033,489
2015-05-05 $49.94 $50.05 $49.36 $49.41 $43.92 10,691,207
2015-05-04 $50.30 $50.93 $50.27 $50.45 $44.70 7,493,420
2015-05-01 $49.95 $50.42 $49.68 $50.29 $44.56 5,916,509
2015-04-30 $50.63 $50.68 $49.43 $49.58 $43.93 8,492,048
2015-04-29 $50.42 $50.95 $50.20 $50.65 $44.88 7,161,992
2015-04-28 $50.60 $50.80 $49.98 $50.61 $44.84 8,882,901
2015-04-27 $51.81 $51.94 $50.76 $50.87 $45.07 11,222,608
2015-04-24 $51.32 $52.09 $50.62 $51.84 $45.93 22,284,881
2015-04-23 $48.55 $49.70 $48.28 $49.43 $43.80 15,866,051
2015-04-22 $48.50 $48.60 $47.98 $48.34 $42.83 7,248,119
2015-04-21 $48.35 $48.48 $48.02 $48.37 $42.86 6,213,360
2015-04-20 $47.90 $48.12 $47.70 $47.97 $42.51 4,868,425
2015-04-17 $47.90 $48.00 $47.39 $47.62 $42.20 7,539,865
2015-04-16 $48.23 $48.48 $48.16 $48.25 $42.75 5,312,499
2015-04-15 $48.81 $48.81 $48.13 $48.14 $42.66 5,162,169
2015-04-14 $48.52 $48.71 $47.97 $48.30 $42.80 5,952,424
2015-04-13 $48.56 $48.89 $48.38 $48.50 $42.97 8,171,030
2015-04-10 $48.60 $48.60 $47.88 $48.17 $42.68 6,643,106
2015-04-09 $47.65 $47.99 $47.25 $47.96 $42.50 7,109,621
2015-04-08 $93.84 $95.28 $93.84 $95.23 $42.19 6,827,888
2015-04-07 $94.41 $94.96 $93.96 $94.07 $41.68 5,354,670
2015-04-06 $93.85 $94.80 $93.45 $94.52 $41.88 6,058,894
2015-04-02 $93.42 $94.64 $93.22 $94.39 $41.82 8,863,018
2015-04-01 $94.28 $94.50 $92.56 $93.02 $41.21 14,125,350
2015-03-31 $95.67 $96.20 $94.69 $94.70 $41.96 8,717,754
2015-03-30 $96.04 $96.50 $95.50 $95.98 $42.52 6,830,270
2015-03-27 $95.00 $95.95 $94.75 $95.07 $42.12 7,993,350
2015-03-26 $95.35 $95.75 $93.66 $95.08 $42.12 10,344,304
2015-03-25 $98.14 $98.48 $95.77 $95.77 $42.43 9,907,170
2015-03-24 $97.11 $98.33 $96.76 $97.92 $43.38 7,718,488
2015-03-23 $97.88 $97.90 $96.71 $97.37 $43.14 7,985,986
2015-03-20 $98.49 $98.90 $97.01 $97.46 $43.18 17,360,612
2015-03-19 $96.76 $99.20 $96.38 $97.76 $43.31 22,020,618
2015-03-18 $94.00 $96.57 $93.35 $95.84 $42.46 15,429,928
2015-03-17 $93.76 $94.48 $93.60 $94.39 $41.82 5,508,796
2015-03-16 $94.00 $94.62 $93.74 $94.05 $41.67 6,772,606
2015-03-13 $92.68 $94.37 $92.68 $93.29 $41.33 5,835,252
2015-03-12 $91.97 $93.53 $91.84 $93.38 $41.37 7,295,344
2015-03-11 $92.12 $92.98 $91.22 $91.42 $40.50 8,185,894
2015-03-10 $92.16 $92.91 $91.77 $92.18 $40.84 6,076,984
2015-03-09 $92.39 $93.13 $92.09 $93.04 $41.22 5,984,880
2015-03-06 $93.30 $93.70 $91.88 $92.22 $40.85 6,814,414
2015-03-05 $93.28 $93.96 $93.06 $93.63 $41.48 5,848,750
2015-03-04 $93.81 $94.19 $92.01 $93.06 $41.23 7,774,534
2015-03-03 $94.10 $94.21 $93.20 $94.00 $41.65 7,578,374
2015-03-02 $93.33 $94.55 $93.33 $94.23 $41.75 7,947,018
2015-02-27 $94.79 $94.80 $93.27 $93.49 $41.42 8,658,404
2015-02-26 $94.30 $94.82 $94.08 $94.55 $41.89 6,816,352
2015-02-25 $93.30 $94.83 $93.25 $94.26 $41.76 8,120,660
2015-02-24 $93.26 $93.99 $93.16 $93.45 $41.40 6,337,888
2015-02-23 $93.85 $93.93 $93.08 $93.58 $41.46 5,854,572
2015-02-20 $93.46 $93.67 $92.97 $93.51 $41.43 6,462,662
2015-02-19 $93.15 $93.78 $93.01 $93.17 $41.28 6,109,176
2015-02-18 $92.39 $93.33 $92.00 $93.00 $41.20 6,541,986
2015-02-17 $91.77 $92.24 $91.26 $92.03 $40.77 6,386,900
2015-02-13 $91.99 $91.99 $90.91 $91.58 $40.57 6,109,522
2015-02-12 $91.09 $91.94 $90.09 $91.83 $40.68 7,197,558
2015-02-11 $91.16 $91.79 $90.71 $90.79 $40.22 6,466,910
2015-02-10 $89.37 $91.38 $89.33 $91.18 $40.40 12,469,500
2015-02-09 $88.51 $89.21 $88.14 $88.82 $39.35 6,911,614
2015-02-06 $89.50 $89.68 $88.68 $89.00 $39.43 7,835,332
2015-02-05 $88.71 $89.77 $88.71 $89.64 $39.71 7,598,672
2015-02-04 $88.00 $89.43 $87.99 $88.70 $39.30 11,496,698
2015-02-03 $87.98 $88.49 $86.93 $88.49 $39.20 9,252,426
2015-02-02 $87.68 $88.09 $85.86 $87.99 $38.84 13,638,832
2015-01-30 $88.58 $88.94 $87.39 $87.53 $38.64 10,070,456
2015-01-29 $88.01 $89.30 $87.57 $89.05 $39.31 12,475,860
2015-01-28 $88.70 $89.59 $87.49 $87.57 $38.65 11,963,202
2015-01-27 $87.78 $89.21 $87.45 $88.34 $39.00 10,995,808
2015-01-26 $88.09 $88.50 $87.41 $88.12 $38.90 14,098,574
2015-01-23 $86.50 $88.70 $86.44 $88.22 $38.94 38,107,194
2015-01-22 $81.36 $82.84 $80.89 $82.74 $36.53 23,913,056
2015-01-21 $81.05 $81.63 $80.53 $81.29 $35.88 10,844,182
2015-01-20 $80.80 $81.47 $80.33 $81.23 $35.86 10,738,304
2015-01-16 $79.26 $80.78 $79.00 $80.61 $35.58 9,015,502
2015-01-15 $80.60 $80.90 $79.19 $79.58 $35.13 8,126,602
2015-01-14 $80.05 $80.78 $79.61 $80.42 $35.50 9,295,084
Nuvestan
Resources

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.