Synopsys Inc (SNPS) Exchange: NASDAQ

Data as of Aug. 19, 2022

$385.67 ($-4.78) -1.22%

Synopsys Inc - Daily Information
Click for more stock information on Synopsys Inc.
Daily Information Data
Date Aug. 19, 2022
Open $385.51
Previous Close $385.67
High $389.49
Low $382.63
Adjusted Open $385.51
Previous Adjusted Close $385.67
Adjusted High $389.49
Adjusted Low $382.63

About Synopsys Inc (SNPS)

Synopsys, Inc. is the Silicon to Software™ partner for innovative companies developing the electronic products and software applications we rely on every day. As an S&P 500 company, Synopsys has a long history of being a global leader in electronic design automation (EDA) and semiconductor IP and offers the industry's broadest portfolio of application security testing tools and services. Whether you're a system-on-chip (SoC) designer creating advanced semiconductors, or a software developer writing more secure, high-quality code, Synopsys has the solutions needed to deliver innovative products.

Historical Stock Data for Synopsys Inc (SNPS)

Date Open High Low Close Adj.Close Volume
2022-08-16 $385.51 $389.49 $382.63 $385.67 $385.67 696,635
2022-08-15 $385.10 $391.17 $383.91 $390.45 $390.45 654,733
2022-08-12 $377.96 $386.00 $376.71 $385.44 $385.44 931,148
2022-08-11 $380.08 $380.89 $373.60 $377.01 $377.01 910,202
2022-08-10 $380.19 $381.70 $373.35 $375.71 $375.71 1,179,043
2022-08-09 $369.19 $375.07 $368.98 $372.61 $372.61 820,166
2022-08-08 $375.00 $378.47 $369.76 $372.07 $372.07 725,186
2022-08-05 $366.09 $375.69 $365.50 $374.29 $374.29 660,475
2022-08-04 $371.57 $372.47 $367.67 $372.29 $372.29 756,567
2022-08-03 $359.00 $372.41 $359.00 $370.84 $370.84 1,175,662
2022-08-02 $367.46 $371.81 $366.22 $368.36 $368.36 1,405,336
2022-08-01 $364.17 $371.25 $361.41 $370.01 $370.01 1,022,817
2022-07-29 $363.44 $369.25 $360.65 $367.50 $367.50 980,482
2022-07-28 $354.24 $363.40 $353.01 $362.64 $362.64 821,086
2022-07-27 $344.07 $357.21 $343.17 $353.54 $353.54 1,124,702
2022-07-26 $338.58 $343.31 $335.73 $339.41 $339.41 1,048,196
2022-07-25 $336.94 $338.58 $333.15 $337.67 $337.67 806,661
2022-07-22 $339.93 $343.17 $335.67 $338.04 $338.04 813,431
2022-07-21 $331.01 $339.14 $330.43 $338.66 $338.66 774,230
2022-07-20 $325.00 $332.52 $323.91 $330.70 $330.70 767,550
2022-07-19 $315.58 $324.30 $315.19 $323.51 $323.51 955,154
2022-07-18 $316.43 $317.79 $308.93 $310.43 $310.43 729,798
2022-07-15 $308.76 $314.98 $307.90 $314.30 $314.30 832,531
2022-07-14 $301.08 $306.94 $294.29 $305.02 $305.02 558,578
2022-07-13 $299.78 $305.44 $296.66 $303.07 $303.07 720,101
2022-07-12 $317.24 $319.66 $305.09 $306.41 $306.41 745,556
2022-07-11 $314.74 $318.43 $311.39 $315.19 $315.19 497,150
2022-07-08 $314.23 $318.80 $312.54 $317.54 $317.54 578,063
2022-07-07 $309.63 $320.80 $309.63 $319.43 $319.43 864,049
2022-07-06 $304.41 $310.74 $299.86 $309.63 $309.63 913,100
2022-07-05 $298.23 $303.77 $296.31 $302.91 $302.91 891,217
2022-07-01 $302.25 $304.13 $295.45 $301.23 $301.23 916,546
2022-06-30 $301.23 $307.93 $300.40 $303.70 $303.70 1,039,689
2022-06-29 $304.42 $309.54 $303.41 $306.06 $306.06 855,830
2022-06-28 $312.02 $314.13 $302.24 $303.67 $303.67 795,060
2022-06-27 $313.79 $317.21 $310.23 $311.86 $311.86 750,273
2022-06-24 $313.26 $318.58 $311.10 $317.47 $317.47 1,946,245
2022-06-23 $305.07 $309.93 $301.63 $309.25 $309.25 815,645
2022-06-22 $297.70 $305.15 $297.19 $301.24 $301.24 814,189
2022-06-21 $299.90 $306.26 $299.56 $302.22 $302.22 904,006
2022-06-17 $289.37 $301.39 $289.37 $296.18 $296.18 1,822,991
2022-06-16 $294.81 $297.63 $286.31 $289.49 $289.49 1,094,164
2022-06-15 $297.80 $309.09 $296.81 $303.24 $303.24 903,336
2022-06-14 $291.96 $298.35 $288.98 $295.16 $295.16 815,343
2022-06-13 $293.60 $296.94 $288.67 $290.25 $290.25 1,202,595
2022-06-10 $310.05 $310.97 $303.93 $305.39 $305.39 712,134
2022-06-09 $321.68 $325.29 $317.07 $317.08 $317.08 565,046
2022-06-08 $327.60 $328.19 $321.25 $322.89 $322.89 688,592
2022-06-07 $323.09 $330.71 $323.01 $329.53 $329.53 872,973
2022-06-06 $332.13 $335.29 $327.22 $328.79 $328.79 503,764
2022-06-03 $325.49 $328.76 $323.32 $327.68 $327.68 742,227
2022-06-02 $316.45 $331.22 $315.53 $330.81 $330.81 729,421
2022-06-01 $321.99 $324.66 $313.09 $316.86 $316.86 781,610
2022-05-31 $323.67 $324.50 $314.38 $319.20 $319.20 1,219,273
2022-05-27 $311.44 $323.48 $309.24 $322.96 $322.96 1,162,587
2022-05-26 $299.72 $308.84 $297.02 $306.10 $306.10 859,534
2022-05-25 $295.77 $302.78 $292.52 $299.17 $299.17 967,675
2022-05-24 $302.30 $303.48 $294.25 $296.37 $296.37 1,181,130
2022-05-23 $311.24 $311.24 $301.59 $306.98 $306.98 1,022,279
2022-05-20 $303.86 $308.11 $293.33 $306.72 $306.72 1,833,293
2022-05-19 $289.00 $307.00 $287.26 $300.52 $300.52 2,361,679
2022-05-18 $277.63 $281.62 $270.74 $272.57 $272.57 1,262,504
2022-05-17 $279.84 $284.50 $276.03 $282.81 $282.81 799,950
2022-05-16 $273.42 $276.96 $270.00 $273.73 $273.73 817,961
2022-05-13 $267.38 $277.55 $266.78 $275.99 $275.99 917,814
2022-05-12 $257.94 $264.90 $255.02 $262.06 $262.06 855,571
2022-05-11 $266.87 $272.80 $259.89 $260.83 $260.83 817,089
2022-05-10 $270.93 $275.10 $260.70 $270.51 $270.51 1,068,140
2022-05-09 $269.24 $271.29 $260.41 $262.41 $262.41 1,209,485
2022-05-06 $279.84 $280.50 $268.71 $274.71 $274.71 1,119,528
2022-05-05 $293.23 $294.86 $278.37 $282.34 $282.34 1,145,799
2022-05-04 $293.38 $299.94 $282.84 $299.19 $299.19 1,064,177
2022-05-03 $290.45 $294.70 $287.70 $292.21 $292.21 705,320
2022-05-02 $286.55 $291.23 $280.90 $290.71 $290.71 1,028,937
2022-04-29 $298.55 $302.37 $285.54 $286.79 $286.79 763,168
2022-04-28 $291.95 $305.06 $290.71 $301.86 $301.86 726,260
2022-04-27 $283.00 $293.83 $283.00 $287.03 $287.03 1,005,419
2022-04-26 $290.92 $292.94 $281.30 $282.90 $282.90 1,020,289
2022-04-25 $286.07 $291.48 $284.30 $290.92 $290.92 829,903
2022-04-22 $294.97 $297.81 $284.54 $285.00 $285.00 1,061,965
2022-04-21 $308.82 $312.58 $293.85 $295.50 $295.50 665,829
2022-04-20 $308.10 $310.37 $304.28 $306.26 $306.26 775,211
2022-04-19 $294.74 $307.19 $294.74 $306.33 $306.33 679,627
2022-04-18 $293.11 $300.00 $292.18 $297.12 $297.12 757,595
2022-04-14 $306.31 $306.31 $293.18 $294.77 $294.77 1,486,371
2022-04-13 $311.23 $322.08 $296.64 $306.72 $306.72 2,916,731
2022-04-12 $316.42 $320.78 $309.35 $310.83 $310.83 775,937
2022-04-11 $316.02 $317.38 $307.52 $309.77 $309.77 978,339
2022-04-08 $324.29 $325.35 $317.05 $319.83 $319.83 783,155
2022-04-07 $322.49 $329.93 $321.90 $326.37 $326.37 782,685
2022-04-06 $323.30 $329.61 $318.50 $324.85 $324.85 931,331
2022-04-05 $339.27 $340.15 $325.60 $327.71 $327.71 792,281
2022-04-04 $336.97 $341.16 $336.00 $340.15 $340.15 654,402
2022-04-01 $333.74 $338.10 $330.22 $334.98 $334.98 862,621
2022-03-31 $334.15 $340.09 $331.08 $333.27 $333.27 1,089,787
2022-03-30 $337.32 $339.67 $330.75 $332.59 $332.59 706,818
2022-03-29 $336.61 $342.59 $333.96 $341.00 $341.00 981,521
2022-03-28 $318.28 $332.86 $318.00 $332.38 $332.38 974,805
2022-03-25 $324.85 $326.00 $314.79 $318.91 $318.91 719,153
2022-03-24 $318.22 $325.57 $315.36 $325.56 $325.56 696,501
2022-03-23 $321.99 $324.11 $316.27 $316.44 $316.44 846,666
2022-03-22 $313.86 $325.74 $311.29 $325.22 $325.22 1,060,312
2022-03-21 $315.36 $317.01 $307.19 $314.31 $314.31 833,596
2022-03-18 $301.89 $320.63 $301.88 $318.21 $318.21 2,364,512
2022-03-17 $300.50 $304.76 $297.21 $304.05 $304.05 1,175,235
2022-03-16 $291.56 $300.22 $285.49 $300.08 $300.08 1,360,245
2022-03-15 $281.39 $287.14 $278.28 $285.50 $285.50 2,278,190
2022-03-14 $292.07 $296.03 $277.16 $278.98 $278.98 1,192,012
2022-03-11 $305.00 $305.92 $293.15 $293.69 $293.69 953,157
2022-03-10 $300.44 $303.84 $291.52 $300.84 $300.84 941,777
2022-03-09 $303.72 $309.71 $302.20 $307.79 $307.79 809,770
2022-03-08 $292.22 $305.79 $289.34 $296.35 $296.35 911,104
2022-03-07 $309.72 $311.07 $295.38 $295.46 $295.46 933,521
2022-03-04 $306.80 $311.77 $302.83 $309.06 $309.06 878,399
2022-03-03 $317.23 $318.61 $306.57 $308.84 $308.84 705,103
2022-03-02 $310.54 $317.53 $306.98 $315.32 $315.32 621,448
2022-03-01 $311.98 $314.49 $305.22 $307.71 $307.71 881,796
2022-02-28 $307.70 $316.01 $304.30 $312.39 $312.39 1,083,580
2022-02-25 $306.09 $312.18 $301.06 $311.15 $311.15 1,040,633
2022-02-24 $279.53 $309.47 $275.00 $307.80 $307.80 1,498,402
2022-02-23 $294.20 $298.25 $285.13 $285.53 $285.53 1,147,946
2022-02-22 $287.15 $294.43 $283.99 $289.47 $289.47 1,312,012
2022-02-18 $293.41 $294.44 $285.06 $287.63 $287.63 1,076,968
2022-02-17 $318.59 $319.63 $292.36 $293.31 $293.31 1,302,637
2022-02-16 $302.66 $308.12 $297.87 $306.79 $306.79 995,581
2022-02-15 $299.99 $306.41 $298.77 $306.15 $306.15 819,577
2022-02-14 $293.70 $300.16 $290.87 $294.96 $294.96 826,559
2022-02-11 $311.91 $314.74 $293.17 $295.29 $295.29 963,820
2022-02-10 $314.02 $321.82 $308.28 $311.15 $311.15 878,691
2022-02-09 $314.07 $324.52 $312.68 $324.18 $324.18 832,402
2022-02-08 $302.98 $310.94 $302.25 $309.11 $309.11 607,561
2022-02-07 $309.52 $313.54 $303.83 $305.14 $305.14 829,800
2022-02-04 $302.08 $311.97 $300.14 $308.89 $308.89 771,489
2022-02-03 $308.65 $312.50 $301.63 $303.51 $303.51 868,240
2022-02-02 $314.91 $316.33 $310.02 $315.63 $315.63 690,561
2022-02-01 $311.84 $313.24 $305.82 $311.82 $311.82 822,416
2022-01-31 $296.36 $310.84 $295.99 $310.50 $310.50 925,720
2022-01-28 $286.41 $296.87 $279.43 $296.35 $296.35 1,107,996
2022-01-27 $293.46 $294.87 $282.34 $285.36 $285.36 984,867
2022-01-26 $298.92 $303.87 $282.86 $288.56 $288.56 1,225,151
2022-01-25 $297.72 $303.50 $290.35 $291.66 $291.66 913,803
2022-01-24 $299.97 $308.76 $287.31 $308.34 $308.34 1,374,817
2022-01-21 $309.25 $314.95 $303.00 $303.31 $303.31 1,152,877
2022-01-20 $314.94 $322.69 $309.48 $309.96 $309.96 657,137
2022-01-19 $314.61 $319.99 $311.52 $312.14 $312.14 768,355
2022-01-18 $318.22 $320.40 $312.01 $313.48 $313.48 873,361
2022-01-14 $324.57 $330.29 $321.92 $326.16 $326.16 651,350
2022-01-13 $340.42 $342.87 $326.45 $327.51 $327.51 803,406
2022-01-12 $343.93 $346.79 $335.89 $338.59 $338.59 781,465
2022-01-11 $326.54 $342.33 $326.54 $340.38 $340.38 1,057,574
2022-01-10 $322.77 $330.15 $318.77 $329.63 $329.63 986,891
2022-01-07 $341.67 $345.06 $330.11 $330.36 $330.36 902,205
2022-01-06 $336.50 $348.43 $335.20 $344.97 $344.97 977,205
2022-01-05 $349.95 $354.87 $339.28 $339.77 $339.77 968,594
2022-01-04 $360.10 $361.46 $345.41 $352.99 $352.99 895,281
2022-01-03 $367.13 $371.73 $358.64 $361.10 $361.10 674,902
2021-12-31 $370.48 $370.48 $367.03 $368.50 $368.50 654,655
2021-12-30 $374.16 $375.00 $370.19 $370.81 $370.81 386,928
2021-12-29 $372.05 $374.48 $368.37 $373.44 $373.44 530,915
2021-12-28 $376.92 $377.60 $369.98 $372.15 $372.15 472,307
2021-12-27 $368.37 $375.72 $368.36 $375.59 $375.59 893,948
2021-12-23 $364.37 $368.89 $363.75 $366.15 $366.15 407,892
2021-12-22 $359.07 $365.33 $358.04 $364.83 $364.83 474,606
2021-12-21 $349.57 $359.75 $344.57 $359.07 $359.07 810,241
2021-12-20 $341.98 $346.93 $340.00 $346.11 $346.11 731,458
2021-12-17 $346.72 $355.00 $342.20 $348.04 $348.04 2,170,821
2021-12-16 $363.08 $365.84 $351.80 $352.92 $352.92 890,992
2021-12-15 $347.02 $362.00 $345.87 $361.30 $361.30 1,248,162
2021-12-14 $354.97 $357.88 $341.93 $345.93 $345.93 940,327
2021-12-13 $362.59 $365.18 $360.57 $362.23 $362.23 743,534
2021-12-10 $358.68 $362.78 $355.76 $362.34 $362.34 882,329
2021-12-09 $361.55 $364.61 $354.26 $354.48 $354.48 538,175
2021-12-08 $357.44 $365.16 $353.20 $364.36 $364.36 624,759
2021-12-07 $352.16 $359.64 $352.01 $356.20 $356.20 1,223,242
2021-12-06 $343.78 $346.47 $334.11 $345.45 $345.45 935,028
2021-12-03 $350.20 $352.13 $339.10 $344.56 $344.56 1,098,785
2021-12-02 $354.80 $365.38 $345.10 $349.67 $349.67 1,590,685
2021-12-01 $344.74 $348.50 $334.10 $334.75 $334.75 1,167,465
2021-11-30 $355.99 $355.99 $340.51 $341.00 $341.00 1,321,676
2021-11-29 $349.75 $357.58 $346.58 $355.87 $355.87 740,640
2021-11-26 $348.59 $353.87 $340.12 $342.16 $342.16 413,727
2021-11-24 $341.23 $349.65 $337.02 $349.21 $349.21 753,730
2021-11-23 $346.77 $351.87 $339.00 $344.66 $344.66 621,108
2021-11-22 $360.00 $361.22 $347.54 $347.97 $347.97 632,749
2021-11-19 $355.25 $359.64 $354.95 $357.95 $357.95 572,006
2021-11-18 $355.00 $355.01 $350.22 $352.09 $352.09 401,472
2021-11-17 $355.00 $356.04 $350.67 $353.92 $353.92 348,426
2021-11-16 $344.93 $354.63 $344.48 $353.46 $353.46 433,692
2021-11-15 $349.36 $349.36 $343.32 $345.75 $345.75 459,067
2021-11-12 $341.21 $347.09 $340.34 $347.01 $347.01 795,721
2021-11-11 $341.18 $344.02 $339.31 $340.36 $340.36 391,794
2021-11-10 $347.03 $348.85 $337.02 $337.66 $337.66 562,117
2021-11-09 $343.48 $348.39 $341.91 $348.26 $348.26 663,615
2021-11-08 $341.74 $344.12 $338.61 $342.91 $342.91 370,523
2021-11-05 $343.37 $345.12 $340.51 $340.75 $340.75 515,772
2021-11-04 $333.84 $341.85 $331.38 $341.72 $341.72 634,177
2021-11-03 $333.30 $334.04 $328.27 $333.41 $333.41 460,591
2021-11-02 $330.91 $334.60 $329.83 $333.19 $333.19 520,839
2021-11-01 $333.45 $335.73 $329.30 $329.84 $329.84 547,588
2021-10-29 $325.63 $333.64 $325.39 $333.18 $333.18 578,579
2021-10-28 $320.55 $327.08 $320.55 $326.78 $326.78 554,132
2021-10-27 $327.47 $328.56 $318.86 $319.13 $319.13 822,514
2021-10-26 $326.00 $332.40 $325.55 $328.03 $328.03 665,539
2021-10-25 $321.50 $325.42 $321.13 $324.00 $324.00 427,946
2021-10-22 $322.59 $326.94 $320.50 $321.12 $321.12 520,153
2021-10-21 $315.70 $322.22 $314.21 $321.01 $321.01 625,493
2021-10-20 $314.00 $316.44 $312.68 $315.50 $315.50 562,846
2021-10-19 $308.31 $312.02 $307.25 $311.00 $311.00 513,407
2021-10-18 $305.20 $307.46 $303.90 $307.22 $307.22 420,207
2021-10-15 $305.63 $306.66 $304.14 $306.26 $306.26 418,548
2021-10-14 $301.13 $306.23 $300.54 $304.83 $304.83 598,929
2021-10-13 $295.80 $299.48 $295.39 $296.30 $296.30 616,162
2021-10-12 $291.35 $295.00 $290.46 $292.04 $292.04 576,350
2021-10-11 $290.63 $293.76 $288.53 $288.74 $288.74 356,442
2021-10-08 $299.15 $299.29 $291.01 $291.66 $291.66 635,044
2021-10-07 $298.24 $302.10 $297.30 $298.37 $298.37 760,493
2021-10-06 $290.00 $294.83 $288.82 $294.57 $294.57 707,667
2021-10-05 $291.31 $295.34 $289.36 $293.35 $293.35 714,486
2021-10-04 $299.45 $300.35 $287.02 $289.25 $289.25 893,872
2021-10-01 $299.41 $303.95 $295.85 $302.49 $302.49 623,386
2021-09-30 $305.00 $306.73 $298.31 $299.41 $299.41 721,217
2021-09-29 $303.22 $305.59 $301.15 $302.62 $302.62 681,973
2021-09-28 $307.36 $308.96 $299.64 $301.93 $301.93 1,005,914
2021-09-27 $318.07 $318.95 $312.38 $313.40 $313.40 610,656
2021-09-24 $320.59 $322.59 $318.19 $321.94 $321.94 370,137
2021-09-23 $322.46 $324.79 $320.47 $322.88 $322.88 441,624
2021-09-22 $319.00 $321.92 $314.03 $320.52 $320.52 840,624
2021-09-21 $323.36 $323.61 $317.70 $317.90 $317.90 933,942
2021-09-20 $321.67 $324.00 $317.44 $321.30 $321.30 909,790
2021-09-17 $329.06 $331.33 $319.83 $325.54 $325.54 2,041,713
2021-09-16 $335.50 $336.85 $333.20 $335.38 $335.38 738,583
2021-09-15 $333.00 $336.64 $331.74 $336.09 $336.09 587,122
2021-09-14 $332.75 $334.07 $330.40 $332.59 $332.59 613,850
2021-09-13 $334.49 $336.53 $327.52 $331.59 $331.59 534,763
2021-09-10 $335.58 $336.78 $332.08 $332.49 $332.49 491,620
2021-09-09 $336.39 $336.81 $332.60 $333.55 $333.55 523,168
2021-09-08 $335.80 $338.68 $333.86 $336.59 $336.59 448,558
2021-09-07 $336.50 $338.00 $331.77 $336.32 $336.32 655,341
2021-09-03 $337.04 $340.66 $335.92 $336.64 $336.64 732,494
2021-09-02 $334.92 $338.12 $334.53 $337.74 $337.74 706,937
2021-09-01 $331.69 $335.00 $331.46 $333.63 $333.63 693,426
2021-08-31 $335.01 $335.01 $330.81 $332.24 $332.24 830,443
2021-08-30 $331.94 $334.77 $331.94 $334.28 $334.28 452,376
2021-08-27 $327.00 $333.46 $327.00 $331.81 $331.81 512,401
2021-08-26 $324.77 $327.62 $322.88 $326.51 $326.51 823,021
2021-08-25 $324.35 $327.58 $323.87 $325.01 $325.01 521,573
2021-08-24 $322.21 $325.08 $321.17 $324.95 $324.95 627,693
2021-08-23 $316.43 $321.62 $315.06 $320.92 $320.92 726,460
2021-08-20 $315.34 $317.67 $310.54 $316.88 $316.88 1,322,316
2021-08-19 $302.60 $317.96 $302.11 $315.99 $315.99 2,489,920
2021-08-18 $288.95 $294.50 $288.95 $290.63 $290.63 877,112
2021-08-17 $292.05 $293.75 $288.12 $291.62 $291.62 746,002
2021-08-16 $292.49 $294.59 $290.77 $294.42 $294.42 715,002
2021-08-13 $292.56 $295.75 $291.62 $293.12 $293.12 806,053
2021-08-12 $288.89 $292.70 $287.63 $292.19 $292.19 506,489
2021-08-11 $290.04 $290.78 $287.85 $288.95 $288.95 372,768
2021-08-10 $292.82 $293.39 $286.64 $288.25 $288.25 432,765
2021-08-09 $293.79 $293.93 $290.71 $291.40 $291.40 384,833
2021-08-06 $292.33 $293.47 $289.60 $292.43 $292.43 401,410
2021-08-05 $292.09 $293.37 $290.25 $293.20 $293.20 358,237
2021-08-04 $289.78 $292.54 $287.93 $291.49 $291.49 418,105
2021-08-03 $288.20 $290.24 $286.01 $289.20 $289.20 406,212
2021-08-02 $289.82 $290.90 $286.45 $287.61 $287.61 476,969
2021-07-30 $284.08 $288.35 $283.56 $287.99 $287.99 523,033
2021-07-29 $283.52 $287.34 $283.50 $285.53 $285.53 330,798
2021-07-28 $282.37 $284.49 $281.84 $283.69 $283.69 526,076
2021-07-27 $283.95 $284.11 $277.22 $281.16 $281.16 531,824
2021-07-26 $284.35 $286.03 $282.91 $283.89 $283.89 498,673
2021-07-23 $282.94 $286.11 $281.49 $285.07 $285.07 401,397
2021-07-22 $278.90 $282.22 $278.06 $281.60 $281.60 558,579
2021-07-21 $277.73 $278.26 $274.88 $278.22 $278.22 889,520
2021-07-20 $275.25 $279.62 $273.28 $277.89 $277.89 893,455
2021-07-19 $273.88 $275.06 $272.18 $274.48 $274.48 819,385
2021-07-16 $277.50 $279.77 $276.20 $276.56 $276.56 458,014
2021-07-15 $280.06 $280.06 $276.19 $277.68 $277.68 716,485
2021-07-14 $279.72 $281.12 $277.64 $279.08 $279.08 753,368
2021-07-13 $278.50 $279.54 $276.97 $278.09 $278.09 595,021
2021-07-12 $282.03 $283.09 $277.74 $278.56 $278.56 458,233
2021-07-09 $278.93 $281.34 $276.33 $280.75 $280.75 478,541
2021-07-08 $276.66 $280.03 $275.36 $278.86 $278.86 867,276
2021-07-07 $281.29 $282.47 $276.82 $279.86 $279.86 544,053
2021-07-06 $279.95 $281.19 $275.95 $279.29 $279.29 686,206
2021-07-02 $279.00 $280.96 $278.89 $279.16 $279.16 535,874
2021-07-01 $276.61 $278.10 $274.89 $277.11 $277.11 1,011,544
2021-06-30 $276.24 $277.53 $274.02 $275.79 $275.79 859,463
2021-06-29 $271.58 $276.28 $270.68 $276.18 $276.18 474,188
2021-06-28 $270.95 $274.79 $270.19 $274.03 $274.03 960,763
2021-06-25 $273.45 $275.29 $267.54 $268.97 $268.97 2,959,143
2021-06-24 $272.20 $274.31 $271.52 $273.80 $273.80 802,425
2021-06-23 $268.61 $270.58 $267.51 $268.86 $268.86 543,161
2021-06-22 $265.13 $268.91 $264.32 $268.46 $268.46 499,297
2021-06-21 $265.29 $267.39 $262.58 $264.80 $264.80 861,991
2021-06-18 $266.32 $268.51 $263.36 $265.86 $265.86 1,376,767
2021-06-17 $261.30 $266.62 $257.68 $265.14 $265.14 861,684
2021-06-16 $264.40 $266.42 $258.18 $261.41 $261.41 747,172
2021-06-15 $266.49 $267.22 $263.73 $264.09 $264.09 660,262
2021-06-14 $263.14 $266.50 $261.95 $266.49 $266.49 528,133
2021-06-11 $261.62 $264.00 $260.86 $263.07 $263.07 492,944
2021-06-10 $256.37 $262.42 $255.30 $262.07 $262.07 790,634
2021-06-09 $256.53 $258.57 $255.12 $256.06 $256.06 467,655
2021-06-08 $256.30 $256.91 $254.45 $254.99 $254.99 595,651
2021-06-07 $255.11 $255.25 $250.76 $252.59 $252.59 470,006
2021-06-04 $251.95 $256.25 $251.86 $255.88 $255.88 454,867
2021-06-03 $249.51 $252.60 $247.87 $250.59 $250.59 662,729
2021-06-02 $255.36 $256.85 $252.24 $253.05 $253.05 672,627
2021-06-01 $253.92 $255.81 $250.81 $253.82 $253.82 866,920
2021-05-28 $256.86 $257.53 $253.56 $254.34 $254.34 807,220
2021-05-27 $253.87 $256.17 $251.75 $254.62 $254.62 1,219,472
2021-05-26 $257.99 $259.13 $253.25 $254.28 $254.28 1,038,810
2021-05-25 $249.78 $256.06 $249.05 $255.83 $255.83 1,181,661
2021-05-24 $245.00 $249.58 $244.00 $248.58 $248.58 959,366
2021-05-21 $247.01 $248.29 $240.76 $242.00 $242.00 1,106,651
2021-05-20 $238.50 $246.38 $238.50 $244.71 $244.71 1,616,647
2021-05-19 $229.73 $237.74 $229.04 $237.36 $237.36 992,349
2021-05-18 $237.33 $239.97 $234.63 $235.03 $235.03 999,242
2021-05-17 $236.50 $238.90 $233.50 $236.00 $236.00 1,265,206
2021-05-14 $234.87 $240.76 $232.84 $239.70 $239.70 858,353
2021-05-13 $229.42 $233.59 $228.60 $230.86 $230.86 775,397
2021-05-12 $231.52 $235.19 $227.80 $228.54 $228.54 1,567,680
2021-05-11 $228.28 $236.40 $225.02 $234.82 $234.82 1,286,852
2021-05-10 $239.88 $239.88 $230.71 $232.39 $232.39 1,006,065
2021-05-07 $240.23 $245.22 $239.62 $241.84 $241.84 617,668
2021-05-06 $235.79 $239.08 $232.75 $237.46 $237.46 847,477
2021-05-05 $240.69 $241.82 $236.59 $237.46 $237.46 914,449
2021-05-04 $241.22 $242.33 $234.56 $237.07 $237.07 1,243,656
2021-05-03 $248.91 $249.83 $243.98 $244.81 $244.81 480,189
2021-04-30 $250.38 $252.47 $246.00 $247.06 $247.06 718,896
2021-04-29 $254.39 $254.94 $249.58 $252.51 $252.51 551,386
2021-04-28 $250.10 $252.59 $247.41 $251.37 $251.37 720,872
2021-04-27 $254.73 $256.86 $249.03 $251.70 $251.70 1,049,190
2021-04-26 $252.64 $256.94 $249.92 $256.88 $256.88 803,208
2021-04-23 $249.11 $252.31 $248.51 $251.45 $251.45 658,899
2021-04-22 $250.72 $251.87 $246.42 $248.21 $248.21 624,247
2021-04-21 $250.07 $253.46 $250.00 $252.56 $252.56 729,754
2021-04-20 $249.59 $252.29 $247.67 $250.17 $250.17 621,215
2021-04-19 $258.62 $258.86 $247.40 $250.64 $250.64 1,121,658
2021-04-16 $261.89 $262.02 $257.71 $260.77 $260.77 639,569
2021-04-15 $262.32 $263.85 $260.09 $262.13 $262.13 904,831
2021-04-14 $262.10 $264.31 $257.63 $258.59 $258.59 713,658
2021-04-13 $261.10 $263.70 $259.55 $261.93 $261.93 704,497
2021-04-12 $259.66 $260.33 $257.03 $258.05 $258.05 880,955
2021-04-09 $259.85 $262.58 $258.34 $261.85 $261.85 579,669
2021-04-08 $261.20 $263.33 $258.84 $261.01 $261.01 1,080,596
2021-04-07 $257.62 $257.66 $254.60 $257.00 $257.00 582,245
2021-04-06 $260.54 $261.50 $256.68 $257.36 $257.36 729,875
2021-04-05 $255.18 $260.43 $255.18 $260.11 $260.11 1,094,314
2021-04-01 $251.79 $257.44 $250.08 $254.23 $254.23 1,000,679
2021-03-31 $241.96 $249.28 $241.78 $247.78 $247.78 1,306,103
2021-03-30 $237.68 $240.47 $233.21 $239.60 $239.60 912,699
2021-03-29 $241.72 $243.15 $237.61 $240.46 $240.46 1,125,641
2021-03-26 $231.22 $243.23 $229.37 $242.75 $242.75 1,258,459
2021-03-25 $230.87 $232.70 $226.70 $231.67 $231.67 758,068
2021-03-24 $237.30 $238.82 $233.01 $233.05 $233.05 817,338
2021-03-23 $235.50 $238.34 $234.08 $235.13 $235.13 887,020
2021-03-22 $230.78 $237.19 $230.78 $234.43 $234.43 1,013,173
2021-03-19 $227.43 $230.78 $225.58 $227.86 $227.86 1,328,235
2021-03-18 $231.42 $233.44 $227.15 $227.39 $227.39 1,185,100
2021-03-17 $230.93 $237.35 $228.23 $235.61 $235.61 1,001,515
2021-03-16 $239.75 $239.75 $232.41 $234.05 $234.05 811,323
2021-03-15 $229.48 $235.00 $228.02 $234.87 $234.87 858,235
2021-03-12 $230.77 $230.84 $226.80 $229.45 $229.45 1,342,836
2021-03-11 $234.50 $237.93 $233.18 $234.26 $234.26 1,059,101
2021-03-10 $231.38 $237.91 $228.10 $228.84 $228.84 1,331,823
2021-03-09 $226.29 $232.94 $226.14 $228.40 $228.40 1,390,326
2021-03-08 $226.63 $226.77 $217.69 $218.49 $218.49 1,305,767
2021-03-05 $230.10 $231.63 $217.82 $227.80 $227.80 1,602,874
2021-03-04 $235.61 $238.00 $225.55 $229.80 $229.80 1,549,114
2021-03-03 $245.74 $246.04 $235.95 $236.93 $236.93 1,471,637
2021-03-02 $256.00 $257.23 $246.20 $247.87 $247.87 1,001,569
2021-03-01 $249.34 $254.31 $248.34 $254.17 $254.17 1,266,880
2021-02-26 $246.97 $250.12 $243.09 $245.21 $245.21 1,925,460
2021-02-25 $258.85 $259.73 $242.13 $244.09 $244.09 1,819,596
2021-02-24 $248.89 $260.89 $247.00 $260.68 $260.68 1,294,525
2021-02-23 $251.74 $254.67 $246.09 $253.21 $253.21 1,567,157
2021-02-22 $265.83 $266.80 $253.87 $254.69 $254.69 1,113,968
2021-02-19 $272.61 $274.83 $267.35 $268.07 $268.07 1,111,665
2021-02-18 $278.10 $279.06 $269.29 $270.95 $270.95 1,160,075
2021-02-17 $286.91 $287.94 $278.86 $283.76 $283.76 928,818
2021-02-16 $299.62 $300.91 $289.97 $290.67 $290.67 1,102,522
2021-02-12 $286.71 $293.31 $285.09 $292.09 $292.09 604,708
2021-02-11 $279.08 $287.11 $278.38 $286.70 $286.70 666,509
2021-02-10 $278.03 $280.24 $275.50 $276.87 $276.87 688,079
2021-02-09 $276.48 $279.93 $275.41 $278.16 $278.16 350,193
2021-02-08 $275.30 $278.39 $274.19 $276.48 $276.48 625,171
2021-02-05 $271.86 $276.97 $271.61 $272.92 $272.92 697,504
2021-02-04 $266.12 $270.27 $264.72 $270.09 $270.09 500,935
2021-02-03 $270.00 $270.37 $263.52 $265.21 $265.21 689,014
2021-02-02 $264.01 $270.16 $264.01 $269.76 $269.76 692,421
2021-02-01 $259.96 $264.82 $257.41 $263.57 $263.57 642,974
2021-01-29 $257.08 $260.61 $253.72 $255.45 $255.45 791,340
2021-01-28 $257.50 $264.18 $256.03 $259.16 $259.16 835,503
2021-01-27 $262.59 $266.51 $252.10 $254.53 $254.53 813,047
2021-01-26 $269.83 $270.17 $265.31 $266.09 $266.09 563,351
2021-01-25 $273.25 $274.49 $265.04 $269.63 $269.63 474,979
2021-01-22 $273.23 $277.22 $269.75 $270.14 $270.14 563,011
2021-01-21 $276.20 $276.20 $271.27 $272.87 $272.87 600,375
2021-01-20 $270.83 $280.11 $270.83 $273.43 $273.43 985,464
2021-01-19 $261.66 $268.64 $261.10 $268.20 $268.20 819,397
2021-01-15 $258.68 $260.86 $255.00 $258.92 $258.92 624,182
2021-01-14 $257.12 $260.48 $257.00 $257.91 $257.91 562,972
2021-01-13 $258.95 $259.88 $253.46 $257.14 $257.14 700,804
2021-01-12 $261.48 $261.84 $255.82 $258.58 $258.58 558,512
2021-01-11 $258.16 $264.62 $258.16 $260.43 $260.43 533,259
2021-01-08 $259.99 $264.33 $259.29 $262.80 $262.80 630,402
2021-01-07 $252.68 $259.44 $252.23 $258.84 $258.84 743,508
2021-01-06 $253.29 $255.04 $249.26 $249.70 $249.70 854,352
2021-01-05 $254.76 $259.51 $253.79 $258.89 $258.89 791,763
2021-01-04 $260.00 $263.00 $251.35 $254.70 $254.70 979,695
2020-12-31 $257.95 $259.52 $256.50 $259.24 $259.24 414,846
2020-12-30 $255.37 $258.34 $254.86 $256.91 $256.91 390,059
2020-12-29 $257.77 $258.34 $252.78 $253.82 $253.82 450,113
2020-12-28 $261.13 $261.13 $254.42 $256.16 $256.16 450,323
2020-12-24 $255.00 $257.48 $253.81 $256.28 $256.28 200,213
2020-12-23 $259.03 $260.26 $254.59 $254.70 $254.70 545,589
2020-12-22 $255.08 $258.48 $254.51 $258.05 $258.05 759,240
2020-12-21 $251.83 $255.80 $247.00 $254.24 $254.24 1,121,441
2020-12-18 $250.83 $255.72 $248.20 $255.00 $255.00 1,604,836
2020-12-17 $249.79 $253.10 $246.39 $250.29 $250.29 847,991
2020-12-16 $244.38 $249.10 $243.51 $248.10 $248.10 912,599
2020-12-15 $241.11 $243.14 $239.49 $242.74 $242.74 581,605
2020-12-14 $236.91 $242.73 $235.88 $238.86 $238.86 715,520
2020-12-11 $234.01 $236.58 $232.30 $236.39 $236.39 718,608
2020-12-10 $231.62 $235.08 $229.21 $234.17 $234.17 702,808
2020-12-09 $238.65 $238.65 $231.26 $232.77 $232.77 801,700
2020-12-08 $241.30 $241.30 $236.64 $238.76 $238.76 747,132
2020-12-07 $238.38 $241.00 $236.83 $239.17 $239.17 623,006
2020-12-04 $235.28 $240.12 $234.57 $236.88 $236.88 1,057,433
2020-12-03 $225.34 $237.92 $222.00 $234.47 $234.47 2,008,519
2020-12-02 $228.35 $228.51 $223.92 $224.72 $224.72 818,870
2020-12-01 $226.36 $231.12 $224.07 $230.02 $230.02 741,950
2020-11-30 $225.72 $228.20 $222.79 $227.50 $227.50 1,071,221
2020-11-27 $219.83 $225.79 $219.33 $225.42 $225.42 384,800
2020-11-25 $216.98 $220.76 $216.40 $217.02 $217.02 701,456
2020-11-24 $215.55 $217.16 $211.20 $215.49 $215.49 878,025
2020-11-23 $218.88 $220.49 $213.25 $216.00 $216.00 708,397
2020-11-20 $221.60 $224.25 $218.07 $218.51 $218.51 723,002
2020-11-19 $218.12 $223.16 $216.30 $221.28 $221.28 819,740
2020-11-18 $220.27 $221.00 $216.16 $218.19 $218.19 1,041,888
2020-11-17 $221.82 $222.96 $219.04 $221.20 $221.20 1,071,497
2020-11-16 $224.58 $226.17 $220.66 $222.34 $222.34 639,387
2020-11-13 $226.02 $227.50 $223.88 $226.23 $226.23 430,017
2020-11-12 $227.66 $229.01 $222.81 $223.76 $223.76 472,752
2020-11-11 $222.44 $227.78 $222.07 $224.90 $224.90 842,841
2020-11-10 $229.67 $229.67 $218.58 $219.33 $219.33 1,315,664
2020-11-09 $243.51 $246.69 $233.79 $233.79 $233.79 983,850
2020-11-06 $240.88 $243.66 $237.75 $241.78 $241.78 586,594
2020-11-05 $239.53 $241.82 $237.17 $240.56 $240.56 634,357
2020-11-04 $229.72 $234.97 $227.75 $233.31 $233.31 1,006,996
2020-11-03 $218.93 $223.47 $217.38 $221.74 $221.74 502,129
2020-11-02 $215.52 $218.48 $212.33 $215.78 $215.78 765,037
2020-10-30 $217.10 $219.41 $212.21 $213.86 $213.86 777,410
2020-10-29 $218.06 $221.94 $217.77 $219.46 $219.46 500,364
2020-10-28 $220.07 $224.92 $216.10 $217.82 $217.82 671,501
2020-10-27 $222.64 $225.00 $221.42 $222.91 $222.91 536,232
2020-10-26 $223.90 $226.25 $217.85 $220.63 $220.63 600,281
2020-10-23 $226.15 $226.87 $222.82 $226.74 $226.74 645,962
2020-10-22 $228.41 $228.41 $222.22 $225.17 $225.17 632,776
2020-10-21 $225.83 $229.94 $225.43 $227.45 $227.45 658,339
2020-10-20 $225.95 $228.61 $223.56 $226.40 $226.40 550,475
2020-10-19 $226.29 $230.12 $223.67 $224.37 $224.37 442,721
2020-10-16 $228.61 $231.08 $226.34 $226.48 $226.48 529,686
2020-10-15 $224.24 $228.17 $222.24 $228.03 $228.03 591,155
2020-10-14 $229.15 $229.71 $224.26 $226.81 $226.81 604,894
2020-10-13 $232.74 $232.74 $227.89 $228.18 $228.18 579,142
2020-10-12 $225.65 $231.60 $223.58 $228.93 $228.93 854,407
2020-10-09 $220.99 $224.50 $220.86 $222.82 $222.82 561,617
2020-10-08 $221.43 $221.60 $218.45 $219.03 $219.03 373,835
2020-10-07 $215.71 $220.39 $214.78 $219.53 $219.53 498,541
2020-10-06 $215.60 $218.66 $213.08 $214.34 $214.34 689,507
2020-10-05 $213.12 $216.66 $213.00 $216.64 $216.64 544,137
2020-10-02 $212.86 $216.01 $210.33 $212.05 $212.05 751,078
2020-10-01 $216.37 $219.69 $216.01 $217.09 $217.09 718,791
2020-09-30 $211.21 $216.86 $210.80 $213.98 $213.98 696,354
2020-09-29 $213.12 $215.40 $211.80 $212.32 $212.32 632,461
2020-09-28 $210.51 $212.84 $209.26 $212.64 $212.64 699,807
2020-09-25 $201.27 $209.27 $200.06 $208.50 $208.50 808,696
2020-09-24 $196.46 $202.83 $196.46 $201.51 $201.51 850,139
2020-09-23 $203.61 $203.83 $196.82 $197.86 $197.86 553,226
2020-09-22 $203.41 $205.07 $198.91 $204.80 $204.80 752,848
2020-09-21 $195.90 $202.18 $193.55 $201.98 $201.98 604,861
2020-09-18 $202.04 $203.22 $194.20 $197.93 $197.93 1,357,310
2020-09-17 $201.04 $203.81 $198.19 $201.86 $201.86 910,522
2020-09-16 $212.47 $213.20 $206.72 $206.86 $206.86 737,179
2020-09-15 $208.13 $211.83 $205.98 $210.95 $210.95 621,938
2020-09-14 $202.24 $206.68 $201.80 $205.54 $205.54 622,149
2020-09-11 $205.55 $207.06 $198.52 $200.24 $200.24 752,673
2020-09-10 $205.84 $209.11 $202.13 $203.28 $203.28 715,241
2020-09-09 $203.23 $206.81 $199.16 $205.33 $205.33 784,359
2020-09-08 $202.95 $206.13 $198.47 $198.99 $198.99 1,456,682
2020-09-04 $213.50 $215.22 $202.85 $208.98 $208.98 1,102,131
2020-09-03 $226.75 $226.76 $212.76 $214.79 $214.79 1,150,289
2020-09-02 $226.66 $230.12 $223.23 $229.36 $229.36 711,285
2020-09-01 $221.18 $226.21 $220.24 $225.34 $225.34 679,265
2020-08-31 $219.17 $222.03 $218.36 $221.30 $221.30 998,042
2020-08-28 $217.16 $219.89 $216.79 $219.49 $219.49 626,816
2020-08-27 $220.47 $221.00 $215.31 $217.17 $217.17 711,239
2020-08-26 $216.89 $221.32 $216.67 $219.77 $219.77 704,716
2020-08-25 $212.71 $216.21 $211.77 $216.17 $216.17 621,064
2020-08-24 $214.90 $216.64 $210.56 $213.77 $213.77 730,488
2020-08-21 $213.61 $214.45 $207.29 $213.10 $213.10 2,014,151
2020-08-20 $206.50 $216.19 $202.10 $215.16 $215.16 2,520,998
2020-08-19 $200.66 $201.80 $197.47 $198.22 $198.22 833,349
2020-08-18 $201.42 $201.61 $199.31 $200.09 $200.09 860,843
2020-08-17 $197.94 $200.47 $197.25 $200.21 $200.21 616,791
2020-08-14 $195.77 $198.28 $195.46 $196.16 $196.16 459,111
2020-08-13 $195.15 $198.50 $194.14 $196.35 $196.35 601,336
2020-08-12 $191.20 $195.07 $191.04 $194.34 $194.34 802,155
2020-08-11 $195.87 $195.87 $190.50 $191.04 $191.04 1,179,718
2020-08-10 $197.91 $198.19 $194.40 $195.64 $195.64 745,817
2020-08-07 $201.35 $202.22 $196.14 $198.79 $198.79 518,301
2020-08-06 $201.21 $202.58 $198.90 $202.26 $202.26 465,906
2020-08-05 $202.44 $203.71 $200.76 $201.56 $201.56 465,224
2020-08-04 $202.00 $202.80 $199.45 $201.85 $201.85 560,519
2020-08-03 $200.74 $204.11 $200.02 $202.80 $202.80 513,334
2020-07-31 $200.60 $200.60 $194.93 $199.22 $199.22 985,479
2020-07-30 $195.43 $200.11 $193.90 $199.34 $199.34 375,059
2020-07-29 $196.00 $199.85 $196.00 $198.42 $198.42 609,094
2020-07-28 $196.65 $197.87 $194.37 $194.90 $194.90 423,865
2020-07-27 $194.61 $198.09 $194.12 $197.09 $197.09 549,199
2020-07-24 $195.82 $196.28 $190.92 $193.37 $193.37 1,206,479
2020-07-23 $201.38 $204.22 $196.92 $197.80 $197.80 499,228
2020-07-22 $201.22 $202.45 $198.39 $200.66 $200.66 530,407
2020-07-21 $203.50 $203.82 $198.90 $199.69 $199.69 605,249
2020-07-20 $196.02 $202.76 $196.02 $201.90 $201.90 768,101
2020-07-17 $194.63 $197.11 $192.64 $196.28 $196.28 691,300
2020-07-16 $192.96 $193.94 $189.63 $193.22 $193.22 745,600
2020-07-15 $195.51 $196.70 $192.34 $194.35 $194.35 954,600
2020-07-14 $192.14 $195.64 $188.82 $195.28 $195.28 978,500
2020-07-13 $200.00 $201.79 $193.62 $194.15 $194.15 830,000
2020-07-10 $203.26 $204.46 $196.80 $198.01 $198.01 1,112,500
2020-07-09 $203.00 $204.90 $200.79 $204.55 $204.55 791,300
2020-07-08 $199.13 $201.77 $198.94 $201.48 $201.48 529,700
2020-07-07 $199.39 $201.96 $197.49 $197.63 $197.63 736,300
2020-07-06 $199.63 $202.98 $198.78 $199.39 $199.39 564,800
2020-07-02 $198.55 $199.58 $196.67 $197.58 $197.58 651,100
2020-07-01 $194.74 $198.09 $193.20 $196.90 $196.90 885,200
2020-06-30 $188.83 $195.98 $188.36 $195.00 $195.00 1,161,100
2020-06-29 $190.63 $192.85 $186.32 $189.72 $189.72 755,900
2020-06-26 $190.31 $192.08 $187.33 $190.42 $190.42 1,495,385
2020-06-25 $191.43 $191.43 $185.60 $189.69 $189.69 711,673
2020-06-24 $192.30 $193.87 $187.35 $189.20 $189.20 1,051,871
2020-06-23 $193.35 $197.66 $192.27 $192.87 $192.87 1,104,287
2020-06-22 $185.69 $193.27 $184.52 $193.27 $193.27 1,008,031
2020-06-19 $192.38 $193.36 $184.40 $184.45 $184.45 1,785,196
2020-06-18 $188.73 $190.95 $188.13 $189.88 $189.88 647,055
2020-06-17 $188.00 $190.50 $187.12 $188.97 $188.97 799,214
2020-06-16 $186.77 $189.39 $184.22 $186.15 $186.15 995,062
2020-06-15 $177.24 $184.38 $176.15 $184.05 $184.05 740,619
2020-06-12 $183.35 $185.65 $176.52 $179.60 $179.60 1,156,604
2020-06-11 $189.10 $189.10 $179.28 $179.52 $179.52 1,143,638
2020-06-10 $191.05 $192.00 $187.31 $189.42 $189.42 1,113,388
2020-06-09 $186.91 $192.38 $186.18 $189.62 $189.62 935,548
2020-06-08 $180.71 $187.59 $179.81 $186.82 $186.82 1,060,890
2020-06-05 $182.09 $184.41 $179.01 $182.97 $182.97 1,500,847
2020-06-04 $183.31 $184.49 $180.20 $182.45 $182.45 689,449
2020-06-03 $184.00 $184.54 $181.88 $184.21 $184.21 838,393
2020-06-02 $183.06 $183.73 $179.83 $183.02 $183.02 981,952
2020-06-01 $180.91 $184.08 $180.10 $182.60 $182.60 1,024,217
2020-05-29 $175.95 $181.97 $175.23 $180.91 $180.91 1,567,575
2020-05-28 $170.56 $178.33 $169.44 $174.05 $174.05 1,248,581
2020-05-27 $169.31 $170.55 $163.00 $170.42 $170.42 1,190,146
2020-05-26 $172.08 $172.70 $168.33 $168.53 $168.53 1,075,409
2020-05-22 $169.68 $171.47 $167.06 $171.11 $171.11 1,009,018
2020-05-21 $167.00 $169.44 $164.86 $168.49 $168.49 1,574,047
2020-05-20 $164.26 $167.20 $164.20 $165.47 $165.47 1,221,368
2020-05-19 $160.67 $164.34 $160.53 $162.02 $162.02 1,075,506
2020-05-18 $159.95 $161.90 $158.60 $159.87 $159.87 830,769
2020-05-15 $151.59 $159.58 $151.52 $158.73 $158.73 1,562,974
2020-05-14 $155.17 $158.00 $153.67 $157.83 $157.83 838,558
2020-05-13 $158.01 $160.89 $153.98 $156.20 $156.20 779,272
2020-05-12 $162.68 $162.85 $158.51 $158.57 $158.57 674,750
2020-05-11 $158.63 $163.30 $158.34 $161.58 $161.58 848,821
2020-05-08 $160.42 $161.99 $158.69 $160.17 $160.17 723,922
2020-05-07 $158.00 $160.07 $157.28 $158.94 $158.94 827,123
2020-05-06 $155.01 $157.97 $154.59 $156.83 $156.83 660,332
2020-05-05 $151.88 $155.16 $151.61 $154.24 $154.24 693,303
2020-05-04 $148.90 $151.85 $147.98 $151.08 $151.08 913,565
2020-05-01 $153.68 $155.49 $148.20 $149.64 $149.64 1,188,283
2020-04-30 $157.58 $158.96 $156.64 $157.12 $157.12 1,581,173
2020-04-29 $153.44 $158.14 $152.42 $158.01 $158.01 1,308,141
2020-04-28 $155.00 $155.90 $151.45 $151.83 $151.83 1,052,240
2020-04-27 $155.60 $155.60 $153.53 $154.14 $154.14 559,051
2020-04-24 $152.99 $153.44 $150.15 $153.03 $153.03 910,726
2020-04-23 $149.74 $152.78 $149.36 $151.99 $151.99 920,463
2020-04-22 $148.52 $151.32 $147.01 $150.72 $150.72 912,157
2020-04-21 $149.43 $149.92 $142.86 $144.84 $144.84 1,127,098
2020-04-20 $151.91 $154.67 $150.99 $151.01 $151.01 1,002,612
2020-04-17 $155.53 $156.09 $153.07 $154.98 $154.98 1,431,494
2020-04-16 $147.09 $152.05 $147.03 $151.83 $151.83 1,275,499
2020-04-15 $145.17 $147.89 $144.28 $146.17 $146.17 931,970
2020-04-14 $142.20 $147.83 $142.03 $147.43 $147.43 1,081,802
2020-04-13 $133.85 $140.52 $133.27 $140.13 $140.13 921,055
2020-04-09 $139.68 $141.03 $136.10 $136.58 $136.58 1,104,350
2020-04-08 $138.65 $139.63 $135.28 $138.85 $138.85 657,866
2020-04-07 $138.20 $140.77 $135.34 $135.51 $135.51 1,203,389
2020-04-06 $130.36 $136.56 $129.11 $135.91 $135.91 1,314,560
2020-04-03 $127.81 $128.64 $123.94 $124.55 $124.55 702,308
2020-04-02 $124.68 $128.79 $124.00 $128.65 $128.65 1,844,849
2020-04-01 $122.88 $127.81 $122.51 $125.96 $125.96 1,542,132
2020-03-31 $128.23 $131.00 $126.73 $128.79 $128.79 2,463,857
2020-03-30 $125.70 $130.46 $124.43 $129.31 $129.31 1,502,096
2020-03-27 $123.93 $128.35 $120.17 $124.38 $124.38 1,300,897
2020-03-26 $122.24 $128.34 $121.56 $127.97 $127.97 1,373,511
2020-03-25 $119.99 $125.63 $117.91 $121.32 $121.32 1,528,164
2020-03-24 $114.28 $121.47 $114.01 $120.63 $120.63 1,709,625
2020-03-23 $110.35 $112.48 $104.90 $108.48 $108.48 1,508,889
2020-03-20 $116.60 $119.56 $109.21 $110.00 $110.00 1,825,482
2020-03-19 $113.85 $117.30 $108.79 $114.96 $114.96 1,424,832
2020-03-18 $112.89 $115.68 $108.52 $114.23 $114.23 1,858,077
2020-03-17 $115.02 $120.65 $111.10 $119.62 $119.62 1,780,393
2020-03-16 $112.59 $125.38 $109.13 $112.75 $112.75 2,003,305
2020-03-13 $124.91 $129.97 $116.47 $129.88 $129.88 2,032,229
2020-03-12 $123.12 $129.04 $119.06 $119.15 $119.15 2,429,200
2020-03-11 $131.55 $135.33 $128.82 $131.74 $131.74 2,063,148
2020-03-10 $131.39 $135.29 $128.07 $135.19 $135.19 1,614,383
2020-03-09 $128.11 $132.67 $126.00 $127.70 $127.70 1,870,788
2020-03-06 $136.88 $139.76 $133.71 $137.72 $137.72 1,491,329
2020-03-05 $142.91 $145.32 $141.31 $142.64 $142.64 1,486,626
2020-03-04 $142.58 $146.96 $141.62 $146.82 $146.82 1,529,156
2020-03-03 $141.22 $144.33 $138.19 $140.12 $140.12 2,075,055
2020-03-02 $137.96 $141.73 $135.41 $141.63 $141.63 1,692,741
2020-02-28 $131.51 $138.07 $131.51 $137.93 $137.93 3,132,575
2020-02-27 $139.84 $141.77 $136.12 $136.83 $136.83 1,840,915
2020-02-26 $142.96 $145.83 $141.10 $142.04 $142.04 2,041,163
2020-02-25 $147.35 $148.03 $141.56 $142.16 $142.16 2,163,125
2020-02-24 $144.97 $146.93 $141.30 $145.94 $145.94 2,503,576
2020-02-21 $153.52 $154.24 $148.16 $149.33 $149.33 2,777,362
2020-02-20 $159.06 $160.50 $151.05 $155.08 $155.08 4,667,237
2020-02-19 $165.24 $166.87 $164.52 $164.99 $164.99 1,760,881
2020-02-18 $164.01 $164.49 $162.38 $162.92 $162.92 911,429
2020-02-14 $162.01 $164.10 $162.01 $163.35 $163.35 784,916
2020-02-13 $158.78 $161.93 $158.28 $161.37 $161.37 788,823
2020-02-12 $158.20 $160.02 $156.95 $159.52 $159.52 682,849
2020-02-11 $157.88 $159.53 $157.15 $158.22 $158.22 837,300
2020-02-10 $153.64 $157.11 $153.56 $156.92 $156.92 676,522
2020-02-07 $154.50 $155.18 $153.35 $154.28 $154.28 588,997
2020-02-06 $154.80 $156.13 $154.20 $154.77 $154.77 507,905
2020-02-05 $157.44 $158.00 $153.57 $154.21 $154.21 982,933
2020-02-04 $152.58 $155.92 $152.02 $155.81 $155.81 1,160,602
2020-02-03 $148.77 $150.85 $148.50 $150.26 $150.26 969,287
2020-01-31 $150.22 $150.50 $147.14 $147.51 $147.51 984,598
2020-01-30 $149.66 $150.87 $148.64 $150.82 $150.82 1,337,710
2020-01-29 $153.00 $153.37 $150.34 $150.44 $150.44 765,258
2020-01-28 $151.67 $152.71 $150.86 $152.05 $152.05 829,857
2020-01-27 $150.74 $151.45 $149.27 $150.38 $150.38 886,809
2020-01-24 $156.29 $156.97 $153.30 $154.05 $154.05 826,678
2020-01-23 $153.00 $155.36 $152.11 $154.96 $154.96 856,839
2020-01-22 $154.16 $155.70 $153.31 $153.41 $153.41 648,883
2020-01-21 $151.10 $154.07 $151.00 $153.58 $153.58 1,011,497
2020-01-17 $150.31 $151.99 $149.11 $151.86 $151.86 1,431,800
2020-01-16 $148.49 $149.75 $148.23 $149.69 $149.69 819,316
2020-01-15 $148.78 $150.03 $147.46 $147.91 $147.91 842,366
2020-01-14 $149.59 $149.59 $147.26 $148.19 $148.19 802,308
2020-01-13 $148.96 $150.43 $148.65 $149.93 $149.93 715,071
2020-01-10 $149.77 $150.53 $147.22 $148.46 $148.46 739,555
2020-01-09 $147.04 $149.30 $146.52 $148.67 $148.67 1,211,799
2020-01-08 $143.20 $146.60 $142.56 $145.86 $145.86 1,241,771
2020-01-07 $141.18 $143.48 $140.32 $142.96 $142.96 701,216
2020-01-06 $140.52 $142.16 $139.70 $141.98 $141.98 924,834
2020-01-03 $141.10 $142.09 $140.05 $141.76 $141.76 834,757
2020-01-02 $140.31 $142.93 $139.84 $142.87 $142.87 1,095,121
2019-12-31 $138.81 $140.24 $138.45 $139.20 $139.20 732,943
2019-12-30 $140.12 $140.29 $137.82 $139.10 $139.10 613,238
2019-12-27 $140.42 $140.80 $139.23 $140.62 $140.62 533,378
2019-12-26 $138.88 $140.30 $138.61 $140.07 $140.07 539,400
2019-12-24 $139.69 $140.26 $137.50 $138.21 $138.21 417,848
2019-12-23 $140.00 $141.28 $139.21 $139.91 $139.91 1,073,221
2019-12-20 $141.01 $141.01 $138.98 $139.88 $139.88 2,666,657
2019-12-19 $138.27 $140.22 $137.50 $139.50 $139.50 1,131,825
2019-12-18 $137.55 $139.24 $137.55 $138.10 $138.10 932,316
2019-12-17 $137.02 $137.38 $134.64 $136.94 $136.94 1,121,500
2019-12-16 $137.63 $138.86 $136.60 $136.60 $136.60 875,449
2019-12-13 $135.95 $137.55 $135.51 $136.70 $136.70 730,191
2019-12-12 $134.26 $136.33 $132.09 $135.88 $135.88 1,852,858
2019-12-11 $132.21 $132.25 $130.72 $132.08 $132.08 1,443,522
2019-12-10 $132.58 $133.29 $131.27 $131.61 $131.61 1,455,590
2019-12-09 $134.24 $134.93 $132.10 $132.24 $132.24 1,169,821
2019-12-06 $132.13 $134.88 $132.13 $134.21 $134.21 1,416,493
2019-12-05 $133.50 $135.50 $131.51 $131.88 $131.88 2,119,967
2019-12-04 $136.40 $137.20 $135.32 $136.01 $136.01 1,020,094
2019-12-03 $133.91 $135.65 $132.52 $135.21 $135.21 992,782
2019-12-02 $141.79 $144.24 $135.14 $135.49 $135.49 1,413,400
2019-11-29 $142.01 $143.00 $140.76 $141.04 $141.04 519,374
2019-11-27 $140.36 $141.77 $139.63 $141.77 $141.77 925,157
2019-11-26 $138.57 $140.54 $138.41 $140.07 $140.07 2,325,520
2019-11-25 $135.95 $138.44 $135.81 $138.19 $138.19 1,079,604
2019-11-22 $139.13 $139.24 $134.79 $135.38 $135.38 1,035,466
2019-11-21 $140.59 $141.14 $138.55 $138.77 $138.77 765,424
2019-11-20 $141.47 $141.78 $139.43 $140.84 $140.84 772,179
2019-11-19 $140.00 $142.10 $139.64 $141.75 $141.75 1,064,225
2019-11-18 $139.25 $139.87 $138.49 $139.23 $139.23 644,853
2019-11-15 $139.34 $139.71 $137.28 $139.71 $139.71 731,347
2019-11-14 $138.75 $138.81 $137.00 $138.13 $138.13 674,099
2019-11-13 $138.96 $139.86 $138.35 $139.20 $139.20 635,888
2019-11-12 $137.63 $140.29 $137.59 $138.89 $138.89 656,898
2019-11-11 $135.70 $138.85 $135.31 $137.81 $137.81 679,994
2019-11-08 $134.83 $136.84 $134.22 $136.21 $136.21 763,710
2019-11-07 $137.06 $138.08 $134.89 $135.23 $135.23 925,260
2019-11-06 $135.29 $137.05 $135.00 $136.57 $136.57 590,169
2019-11-05 $135.81 $136.41 $133.84 $135.63 $135.63 805,231
2019-11-04 $137.33 $137.58 $135.15 $135.77 $135.77 970,654
2019-11-01 $136.40 $138.26 $135.68 $136.10 $136.10 954,224
2019-10-31 $137.66 $137.84 $135.13 $135.75 $135.75 1,061,111
2019-10-30 $136.69 $137.92 $135.89 $137.61 $137.61 995,695
2019-10-29 $137.48 $138.41 $136.60 $136.68 $136.68 720,416
2019-10-28 $138.48 $138.69 $136.94 $137.29 $137.29 502,860
2019-10-25 $136.65 $138.47 $136.23 $137.14 $137.14 573,185
2019-10-24 $134.45 $137.84 $133.72 $137.72 $137.72 870,988
2019-10-23 $131.73 $134.79 $131.62 $133.96 $133.96 668,612
2019-10-22 $138.18 $138.25 $131.60 $132.12 $132.12 1,360,443
2019-10-21 $135.46 $137.36 $134.81 $136.68 $136.68 717,321
2019-10-18 $136.83 $137.52 $133.49 $134.95 $134.95 1,098,692
2019-10-17 $139.08 $139.87 $136.57 $136.83 $136.83 796,359
2019-10-16 $139.87 $140.00 $136.63 $138.74 $138.74 735,901
2019-10-15 $139.21 $141.90 $139.11 $140.66 $140.66 772,722
2019-10-14 $138.41 $139.77 $138.07 $138.85 $138.85 427,359
2019-10-11 $139.49 $141.06 $138.51 $138.61 $138.61 771,133
2019-10-10 $136.35 $138.38 $135.19 $138.22 $138.22 1,035,843
2019-10-09 $135.09 $136.62 $134.97 $135.79 $135.79 887,245
2019-10-08 $137.00 $137.60 $133.79 $133.94 $133.94 873,084
2019-10-07 $139.96 $139.96 $137.70 $137.89 $137.89 597,421
2019-10-04 $136.51 $139.20 $136.28 $138.78 $138.78 819,960
2019-10-03 $133.71 $136.07 $131.58 $136.03 $136.03 794,029
2019-10-02 $134.90 $135.35 $131.59 $133.31 $133.31 1,066,110
2019-10-01 $137.53 $138.23 $135.51 $135.99 $135.99 784,388
2019-09-30 $136.54 $138.27 $136.11 $137.25 $137.25 950,586
2019-09-27 $141.00 $141.15 $134.44 $136.21 $136.21 1,081,733
2019-09-26 $139.46 $141.45 $139.03 $140.74 $140.74 756,923
2019-09-25 $136.06 $139.68 $134.55 $139.39 $139.39 1,115,579
2019-09-24 $137.99 $139.37 $135.15 $136.48 $136.48 1,353,144
2019-09-23 $134.92 $137.41 $133.12 $137.11 $137.11 895,845
2019-09-20 $137.11 $137.99 $135.63 $135.72 $135.72 1,227,812
2019-09-19 $136.67 $138.73 $136.46 $137.13 $137.13 784,310
2019-09-18 $136.66 $137.07 $133.64 $136.50 $136.50 982,205
2019-09-17 $133.05 $136.88 $132.51 $136.70 $136.70 1,029,993
2019-09-16 $133.62 $134.15 $132.53 $133.24 $133.24 1,150,582
2019-09-13 $137.32 $138.08 $134.13 $134.64 $134.64 1,155,811
2019-09-12 $135.13 $138.62 $135.13 $137.39 $137.39 1,231,565
2019-09-11 $134.82 $136.77 $133.75 $134.64 $134.64 1,744,356
2019-09-10 $140.54 $140.54 $134.39 $135.25 $135.25 1,636,907
2019-09-09 $146.20 $146.50 $140.63 $141.26 $141.26 1,515,490
2019-09-06 $146.00 $146.66 $145.32 $145.51 $145.51 903,204
2019-09-05 $143.40 $146.27 $143.23 $145.95 $145.95 1,231,535
2019-09-04 $141.17 $143.00 $140.49 $141.52 $141.52 874,241
2019-09-03 $140.08 $141.29 $138.47 $139.27 $139.27 879,214
2019-08-30 $142.28 $142.94 $140.69 $141.81 $141.81 831,052
2019-08-29 $138.50 $142.37 $138.50 $141.31 $141.31 1,072,831
2019-08-28 $136.21 $137.22 $134.79 $136.75 $136.75 1,036,746
2019-08-27 $137.29 $137.80 $135.70 $136.69 $136.69 1,295,261
2019-08-26 $136.63 $136.96 $134.85 $136.62 $136.62 1,316,746
2019-08-23 $137.47 $140.82 $134.51 $135.05 $135.05 1,622,901
2019-08-22 $135.00 $142.00 $134.25 $139.00 $139.00 2,887,222
2019-08-21 $131.32 $132.43 $130.57 $131.84 $131.84 1,238,230
2019-08-20 $129.81 $130.98 $128.62 $129.96 $129.96 737,631
2019-08-19 $130.58 $131.37 $128.68 $129.94 $129.94 743,667
2019-08-16 $128.94 $130.00 $128.35 $128.98 $128.98 871,639
2019-08-15 $127.42 $128.04 $126.18 $127.29 $127.29 689,546
2019-08-14 $129.18 $129.81 $125.99 $126.71 $126.71 1,211,059
2019-08-13 $127.97 $132.86 $127.00 $132.12 $132.12 1,329,568
2019-08-12 $129.88 $130.50 $127.32 $128.16 $128.16 793,847
2019-08-09 $131.05 $131.71 $129.31 $131.00 $131.00 805,264
2019-08-08 $127.81 $132.36 $127.81 $131.97 $131.97 990,889
2019-08-07 $126.71 $127.58 $124.10 $127.04 $127.04 688,283
2019-08-06 $125.87 $127.20 $125.04 $126.23 $126.23 878,069
2019-08-05 $126.25 $126.75 $123.85 $124.77 $124.77 1,338,166
2019-08-02 $132.07 $132.07 $128.06 $129.35 $129.35 1,111,937
2019-08-01 $133.35 $135.67 $131.78 $132.52 $132.52 756,730
2019-07-31 $135.65 $135.65 $131.07 $132.76 $132.76 854,151
2019-07-30 $135.13 $136.36 $134.85 $135.37 $135.37 548,398
2019-07-29 $137.39 $137.39 $133.85 $136.21 $136.21 697,866
2019-07-26 $138.28 $138.72 $137.02 $137.09 $137.09 646,201
2019-07-25 $136.93 $138.25 $136.43 $137.50 $137.50 712,369
2019-07-24 $135.98 $137.78 $135.05 $137.62 $137.62 622,097
2019-07-23 $135.15 $136.29 $134.19 $136.16 $136.16 918,267
2019-07-22 $135.58 $136.41 $135.07 $135.42 $135.42 619,625
2019-07-19 $136.69 $136.86 $134.86 $134.99 $134.99 771,363
2019-07-18 $135.27 $136.52 $134.66 $136.04 $136.04 858,206
2019-07-17 $136.53 $137.10 $135.67 $135.75 $135.75 609,386
2019-07-16 $137.44 $137.52 $135.78 $135.91 $135.91 758,706
2019-07-15 $137.64 $137.69 $135.81 $137.46 $137.46 671,919
2019-07-12 $137.61 $137.73 $135.58 $137.41 $137.41 695,314
2019-07-11 $137.64 $137.85 $136.33 $136.44 $136.44 1,231,319
2019-07-10 $136.35 $137.88 $136.11 $137.57 $137.57 1,063,430
2019-07-09 $134.91 $135.97 $134.56 $135.86 $135.86 1,117,371
2019-07-08 $134.66 $135.68 $134.45 $135.60 $135.60 1,483,615
2019-07-05 $133.78 $135.54 $132.37 $135.40 $135.40 1,008,742
2019-07-03 $133.07 $135.25 $133.07 $134.89 $134.89 991,384
2019-07-02 $131.99 $133.50 $131.68 $133.46 $133.46 1,156,420
2019-07-01 $131.40 $132.09 $130.14 $131.43 $131.43 1,442,374
2019-06-28 $126.44 $128.84 $125.67 $128.69 $128.69 4,971,128
2019-06-27 $124.03 $125.86 $124.03 $125.62 $125.62 989,433
2019-06-26 $125.97 $126.77 $123.58 $123.98 $123.98 1,514,969
2019-06-25 $128.36 $128.36 $124.56 $124.64 $124.64 1,367,621
2019-06-24 $129.21 $129.56 $127.88 $128.11 $128.11 807,222
2019-06-21 $130.40 $130.51 $128.75 $128.84 $128.84 1,630,477
2019-06-20 $128.58 $130.64 $128.34 $130.01 $130.01 1,357,200
2019-06-19 $126.39 $128.00 $126.00 $127.65 $127.65 1,258,454
2019-06-18 $126.11 $126.51 $125.41 $125.86 $125.86 1,253,659
2019-06-17 $124.82 $125.79 $124.18 $124.52 $124.52 999,009
2019-06-14 $126.07 $126.15 $123.40 $124.80 $124.80 916,746
2019-06-13 $127.22 $127.39 $125.50 $125.98 $125.98 764,805
2019-06-12 $125.88 $127.43 $125.44 $126.74 $126.74 682,300
2019-06-11 $127.45 $127.91 $124.59 $126.14 $126.14 1,116,636
2019-06-10 $124.86 $126.87 $124.52 $126.22 $126.22 1,054,398
2019-06-07 $122.90 $124.13 $122.47 $123.90 $123.90 1,175,372
2019-06-06 $121.60 $122.23 $120.35 $122.12 $122.12 1,346,548
2019-06-05 $119.35 $120.99 $119.01 $120.98 $120.98 1,208,962
2019-06-04 $114.04 $118.12 $113.52 $118.05 $118.05 1,734,280
2019-06-03 $116.55 $117.03 $112.75 $113.41 $113.41 1,245,427
2019-05-31 $115.72 $117.20 $115.55 $116.44 $116.44 1,158,522
2019-05-30 $116.61 $117.99 $116.61 $117.04 $117.04 1,064,985
2019-05-29 $116.91 $117.57 $115.84 $116.22 $116.22 867,708
2019-05-28 $117.10 $119.38 $117.10 $117.88 $117.88 1,830,861
2019-05-24 $117.36 $118.47 $116.40 $116.71 $116.71 1,946,410
2019-05-23 $116.40 $119.87 $115.51 $117.01 $117.01 2,387,025
2019-05-22 $114.85 $115.42 $113.95 $115.09 $115.09 2,460,305
2019-05-21 $116.39 $117.13 $115.05 $115.78 $115.78 1,727,102
2019-05-20 $121.51 $121.51 $113.94 $115.01 $115.01 2,159,292
2019-05-17 $123.50 $123.80 $121.10 $121.39 $121.39 1,362,316
2019-05-16 $120.53 $124.12 $120.53 $123.17 $123.17 2,070,746
2019-05-15 $117.51 $120.33 $117.17 $120.23 $120.23 644,508
2019-05-14 $116.49 $118.38 $116.37 $117.74 $117.74 736,966
2019-05-13 $117.06 $118.47 $115.66 $115.90 $115.90 910,577
2019-05-10 $118.18 $120.26 $116.61 $119.82 $119.82 661,260
2019-05-09 $117.73 $119.25 $116.89 $118.90 $118.90 729,731
2019-05-08 $119.32 $120.15 $118.30 $119.36 $119.36 646,327
2019-05-07 $120.27 $120.89 $118.59 $119.57 $119.57 928,651
2019-05-06 $119.18 $121.83 $118.37 $121.53 $121.53 744,599
2019-05-03 $120.50 $122.36 $120.50 $121.65 $121.65 662,080
2019-05-02 $120.00 $121.00 $119.19 $120.70 $120.70 777,929
2019-05-01 $121.32 $121.45 $120.05 $120.09 $120.09 678,529
2019-04-30 $119.88 $121.18 $119.66 $121.08 $121.08 794,883
2019-04-29 $120.18 $120.98 $119.84 $119.86 $119.86 667,610
2019-04-26 $119.61 $120.12 $118.19 $120.12 $120.12 788,886
2019-04-25 $119.95 $120.43 $118.41 $119.70 $119.70 730,683
2019-04-24 $120.25 $121.37 $119.78 $119.87 $119.87 948,471
2019-04-23 $118.42 $120.75 $118.03 $119.89 $119.89 1,406,372
2019-04-22 $115.70 $117.46 $115.01 $116.99 $116.99 491,851
2019-04-18 $116.55 $116.55 $113.81 $115.98 $115.98 1,064,424
2019-04-17 $117.45 $117.57 $115.97 $116.04 $116.04 1,049,400
2019-04-16 $118.08 $118.51 $116.12 $116.73 $116.73 765,631
2019-04-15 $118.31 $118.94 $117.03 $117.57 $117.57 767,213
2019-04-12 $118.69 $119.21 $117.39 $118.19 $118.19 832,551
2019-04-11 $117.58 $118.27 $116.86 $117.76 $117.76 881,426
2019-04-10 $116.80 $117.73 $116.69 $117.28 $117.28 740,544
2019-04-09 $116.12 $117.01 $116.06 $116.69 $116.69 768,102
2019-04-08 $116.22 $116.67 $114.83 $116.43 $116.43 990,370
2019-04-05 $115.88 $116.74 $115.02 $116.59 $116.59 1,845,386
2019-04-04 $117.49 $117.77 $114.48 $115.26 $115.26 1,239,676
2019-04-03 $118.45 $119.23 $116.94 $117.42 $117.42 2,138,254
2019-04-02 $117.57 $117.66 $115.74 $117.51 $117.51 1,497,121
2019-04-01 $116.49 $117.78 $115.84 $117.57 $117.57 1,391,970
2019-03-29 $114.71 $115.21 $114.00 $115.15 $115.15 1,108,538
2019-03-28 $112.74 $114.08 $112.24 $113.93 $113.93 844,801
2019-03-27 $112.52 $113.00 $110.90 $112.49 $112.49 1,402,004
2019-03-26 $112.36 $113.07 $111.84 $112.40 $112.40 1,263,009
2019-03-25 $109.94 $111.38 $109.11 $111.36 $111.36 1,144,203
2019-03-22 $112.40 $112.50 $110.29 $110.31 $110.31 1,372,266
2019-03-21 $109.13 $112.93 $109.05 $112.91 $112.91 1,325,577
2019-03-20 $109.17 $110.01 $108.34 $109.27 $109.27 876,883
2019-03-19 $109.97 $110.14 $108.74 $109.19 $109.19 1,150,046
2019-03-18 $109.03 $109.69 $108.74 $109.31 $109.31 1,405,837
2019-03-15 $108.05 $110.15 $108.00 $109.17 $109.17 2,304,538
2019-03-14 $107.50 $108.23 $107.11 $108.00 $108.00 990,236
2019-03-13 $107.35 $108.33 $107.35 $107.63 $107.63 1,784,024
2019-03-12 $105.82 $107.26 $105.79 $106.90 $106.90 1,426,354
2019-03-11 $103.52 $105.50 $103.52 $105.41 $105.41 1,475,717
2019-03-08 $100.65 $103.30 $100.65 $103.20 $103.20 1,075,056
2019-03-07 $103.54 $103.80 $102.55 $103.26 $103.26 1,032,492
2019-03-06 $103.38 $104.18 $102.81 $103.68 $103.68 902,285
2019-03-05 $102.95 $103.52 $102.58 $103.38 $103.38 917,505
2019-03-04 $103.32 $103.94 $101.32 $103.00 $103.00 1,154,060
2019-03-01 $102.17 $103.39 $101.85 $103.19 $103.19 790,091
2019-02-28 $102.57 $103.07 $101.65 $101.68 $101.68 1,139,009
2019-02-27 $102.14 $102.70 $101.47 $102.63 $102.63 533,643
2019-02-26 $102.43 $103.14 $102.01 $102.57 $102.57 742,956
2019-02-25 $103.00 $103.68 $102.67 $102.89 $102.89 950,284
2019-02-22 $101.71 $102.83 $101.03 $102.30 $102.30 1,895,268
2019-02-21 $104.06 $104.20 $98.64 $101.47 $101.47 3,043,177
2019-02-20 $102.36 $103.73 $102.36 $102.98 $102.98 1,376,497
2019-02-19 $101.24 $101.90 $100.63 $101.86 $101.86 905,286
2019-02-15 $101.57 $101.74 $100.82 $101.65 $101.65 586,783
2019-02-14 $100.28 $101.33 $100.28 $100.61 $100.61 871,853
2019-02-13 $102.00 $102.28 $100.60 $100.66 $100.66 943,177
2019-02-12 $99.71 $101.71 $99.10 $101.59 $101.59 916,419
2019-02-11 $99.68 $99.86 $98.72 $98.87 $98.87 857,058
2019-02-08 $97.78 $99.50 $97.48 $99.42 $99.42 636,470
2019-02-07 $98.70 $99.10 $97.76 $98.45 $98.45 1,351,174
2019-02-06 $98.75 $99.82 $98.25 $99.74 $99.74 1,109,122
2019-02-05 $97.90 $98.81 $97.71 $98.71 $98.71 1,531,955
2019-02-04 $95.00 $97.59 $94.87 $97.56 $97.56 1,395,836
2019-02-01 $93.51 $94.88 $92.90 $94.79 $94.79 885,682
2019-01-31 $92.47 $93.81 $92.17 $93.35 $93.35 834,241
2019-01-30 $90.69 $92.50 $90.26 $92.43 $92.43 765,272
2019-01-29 $91.45 $91.53 $89.77 $90.34 $90.34 601,783
2019-01-28 $92.39 $92.39 $90.89 $91.65 $91.65 796,924
2019-01-25 $92.44 $93.84 $92.12 $93.55 $93.55 1,238,841
2019-01-24 $90.02 $91.49 $90.00 $91.42 $91.42 1,942,374
2019-01-23 $89.95 $91.22 $89.38 $89.98 $89.98 1,122,006
2019-01-22 $90.76 $91.39 $89.39 $89.79 $89.79 1,523,373
2019-01-18 $90.05 $91.84 $89.35 $91.49 $91.49 1,207,563
2019-01-17 $88.31 $89.71 $88.30 $89.14 $89.14 815,277
2019-01-16 $88.22 $89.33 $88.22 $88.95 $88.95 696,177
2019-01-15 $87.66 $88.54 $87.55 $88.47 $88.47 1,184,617
2019-01-14 $87.15 $87.84 $86.53 $87.41 $87.41 1,313,337
2019-01-11 $87.28 $87.99 $86.76 $87.71 $87.71 1,303,296
2019-01-10 $86.54 $88.08 $86.22 $87.82 $87.82 978,584
2019-01-09 $86.21 $87.70 $86.21 $86.96 $86.96 1,078,874
2019-01-08 $86.79 $87.34 $85.65 $86.10 $86.10 1,057,425
2019-01-07 $83.88 $86.17 $83.59 $85.76 $85.76 852,525
2019-01-04 $82.32 $84.71 $81.97 $83.90 $83.90 1,416,488
2019-01-03 $82.94 $83.26 $81.03 $81.11 $81.11 882,760
2019-01-02 $82.37 $84.73 $82.31 $84.05 $84.05 958,737
2018-12-31 $84.01 $84.47 $83.43 $84.24 $84.24 832,951
2018-12-28 $84.04 $84.65 $82.44 $83.64 $83.64 796,904
2018-12-27 $81.56 $83.68 $80.72 $83.24 $83.24 1,195,019
2018-12-26 $79.80 $82.84 $79.40 $82.79 $82.79 2,946,799
2018-12-24 $80.47 $81.38 $79.14 $79.24 $79.24 509,359
2018-12-21 $83.92 $85.00 $80.79 $80.80 $80.80 2,713,946
2018-12-20 $84.17 $85.07 $82.50 $83.70 $83.70 1,360,489
2018-12-19 $85.36 $86.50 $83.18 $84.12 $84.12 1,728,135
2018-12-18 $86.32 $87.23 $84.97 $85.66 $85.66 1,335,729
2018-12-17 $87.66 $87.85 $85.18 $85.63 $85.63 1,600,524
2018-12-14 $88.27 $89.20 $87.25 $87.65 $87.65 1,114,901
2018-12-13 $90.39 $90.59 $88.56 $89.29 $89.29 1,326,011
2018-12-12 $90.93 $91.26 $89.72 $89.76 $89.76 1,311,331
2018-12-11 $90.60 $90.97 $88.69 $89.07 $89.07 1,328,245
2018-12-10 $87.66 $89.73 $87.10 $89.34 $89.34 1,205,958
2018-12-07 $90.37 $90.48 $87.10 $87.82 $87.82 1,416,983
2018-12-06 $91.06 $93.15 $86.99 $91.19 $91.19 2,528,740
2018-12-04 $92.27 $92.84 $89.10 $89.45 $89.45 1,347,372
2018-12-03 $92.96 $93.85 $91.79 $92.90 $92.90 1,815,092
2018-11-30 $89.85 $91.96 $89.24 $91.94 $91.94 3,192,187
2018-11-29 $89.77 $90.50 $88.58 $89.52 $89.52 995,966
2018-11-28 $87.33 $90.45 $86.70 $90.45 $90.45 1,565,796
2018-11-27 $88.09 $88.87 $86.33 $86.96 $86.96 1,434,563
2018-11-26 $86.67 $88.42 $85.84 $88.30 $88.30 1,282,707
2018-11-23 $85.77 $86.23 $84.90 $85.59 $85.59 539,655
2018-11-21 $86.39 $87.62 $84.66 $86.66 $86.66 1,449,305
2018-11-20 $84.94 $86.01 $82.76 $85.17 $85.17 1,709,935
2018-11-19 $90.22 $90.22 $85.44 $85.71 $85.71 1,255,657
2018-11-16 $90.63 $90.89 $89.77 $90.14 $90.14 2,541,228
2018-11-15 $88.54 $91.90 $88.54 $91.56 $91.56 902,470
2018-11-14 $90.69 $91.17 $89.40 $89.58 $89.58 922,823
2018-11-13 $90.07 $91.03 $89.37 $89.90 $89.90 823,723
2018-11-12 $93.09 $93.09 $89.53 $89.74 $89.74 933,963
2018-11-09 $93.86 $94.44 $92.50 $93.35 $93.35 787,378
2018-11-08 $92.96 $94.35 $92.80 $94.34 $94.34 851,240
2018-11-07 $91.22 $93.44 $91.13 $93.22 $93.22 1,077,261
2018-11-06 $89.84 $90.50 $88.66 $90.27 $90.27 947,831
2018-11-05 $89.79 $90.12 $88.52 $90.00 $90.00 621,827
2018-11-02 $90.36 $90.83 $88.69 $89.56 $89.56 680,374
2018-11-01 $89.55 $90.29 $88.08 $90.14 $90.14 873,971
2018-10-31 $88.64 $90.33 $88.39 $89.53 $89.53 939,837
2018-10-30 $87.17 $88.19 $86.53 $87.81 $87.81 871,932
2018-10-29 $88.90 $89.77 $85.00 $86.90 $86.90 1,307,732
2018-10-26 $87.30 $89.07 $86.42 $87.51 $87.51 1,303,802
2018-10-25 $88.56 $90.26 $87.69 $89.64 $89.64 1,474,022
2018-10-24 $91.71 $92.39 $87.70 $87.76 $87.76 1,775,841
2018-10-23 $88.73 $92.72 $88.27 $92.39 $92.39 2,380,310
2018-10-22 $88.46 $89.42 $87.83 $88.83 $88.83 983,253
2018-10-19 $89.11 $89.88 $87.82 $88.10 $88.10 1,796,080
2018-10-18 $89.23 $89.29 $88.27 $88.57 $88.57 1,977,470
2018-10-17 $89.47 $89.72 $88.44 $89.57 $89.57 991,730
2018-10-16 $87.85 $89.44 $87.52 $89.24 $89.24 1,283,808
2018-10-15 $87.67 $87.80 $86.41 $86.88 $86.88 1,071,504
2018-10-12 $87.11 $88.41 $86.12 $88.12 $88.12 1,558,449
2018-10-11 $86.70 $88.46 $85.57 $85.75 $85.75 1,519,563
2018-10-10 $90.40 $90.73 $86.77 $86.81 $86.81 1,643,477
2018-10-09 $91.09 $92.16 $90.45 $90.85 $90.85 1,277,495
2018-10-08 $92.97 $93.47 $89.48 $91.29 $91.29 2,017,666
2018-10-05 $94.63 $95.22 $92.65 $93.20 $93.20 1,620,180
2018-10-04 $97.13 $97.87 $93.90 $94.63 $94.63 1,397,796
2018-10-03 $97.29 $97.74 $96.75 $97.33 $97.33 957,394
2018-10-02 $97.85 $98.56 $96.65 $96.97 $96.97 1,175,404
2018-10-01 $99.16 $99.31 $97.68 $97.87 $97.87 955,706
2018-09-28 $98.64 $98.94 $98.12 $98.61 $98.61 1,140,857
2018-09-27 $98.03 $99.14 $97.98 $98.65 $98.65 1,109,172
2018-09-26 $98.72 $99.39 $97.90 $98.00 $98.00 1,337,914
2018-09-25 $99.32 $99.95 $98.70 $98.84 $98.84 1,516,367
2018-09-24 $98.60 $99.63 $98.01 $99.42 $99.42 1,258,169
2018-09-21 $100.20 $100.50 $99.02 $99.22 $99.22 2,234,173
2018-09-20 $99.86 $100.01 $99.27 $99.78 $99.78 1,236,954
2018-09-19 $99.93 $99.93 $98.16 $98.94 $98.94 982,771
2018-09-18 $100.16 $100.95 $99.56 $99.60 $99.60 1,128,686
2018-09-17 $102.50 $102.50 $99.92 $100.07 $100.07 1,318,113
2018-09-14 $103.00 $103.40 $102.26 $102.72 $102.72 719,156
2018-09-13 $102.54 $103.00 $102.21 $102.81 $102.81 854,470
2018-09-12 $101.33 $102.50 $101.33 $102.09 $102.09 961,071
2018-09-11 $102.61 $102.88 $102.11 $102.44 $102.44 1,473,682
2018-09-10 $102.50 $103.00 $102.19 $102.59 $102.59 1,379,456
2018-09-07 $101.28 $102.23 $101.00 $102.05 $102.05 1,159,390
2018-09-06 $100.71 $101.95 $100.54 $101.78 $101.78 1,023,432
2018-09-05 $101.32 $101.76 $99.87 $100.67 $100.67 1,228,136
2018-09-04 $101.54 $102.14 $101.19 $101.82 $101.82 853,264
2018-08-31 $101.94 $102.66 $101.88 $102.14 $102.14 797,515
2018-08-30 $101.88 $102.29 $101.65 $102.03 $102.03 747,509
2018-08-29 $102.03 $102.83 $101.58 $102.17 $102.17 799,675
2018-08-28 $102.03 $102.66 $101.36 $101.86 $101.86 803,877
2018-08-27 $102.50 $102.91 $102.02 $102.13 $102.13 1,202,800
2018-08-24 $101.10 $102.41 $100.69 $102.13 $102.13 1,969,647
2018-08-23 $98.57 $101.76 $96.57 $100.69 $100.69 4,212,119
2018-08-22 $93.76 $94.80 $93.76 $94.67 $94.67 1,117,616
2018-08-21 $93.63 $94.22 $93.63 $93.92 $93.92 769,109
2018-08-20 $93.70 $93.98 $92.97 $93.55 $93.55 816,111
2018-08-17 $93.05 $93.50 $92.54 $93.34 $93.34 820,380
2018-08-16 $93.31 $93.54 $92.70 $93.42 $93.42 768,393
2018-08-15 $92.59 $93.10 $91.63 $92.64 $92.64 770,487
2018-08-14 $92.90 $93.47 $92.65 $93.20 $93.20 588,272
2018-08-13 $93.65 $94.11 $92.39 $92.87 $92.87 914,386
2018-08-10 $92.77 $93.87 $92.77 $93.53 $93.53 1,159,186
2018-08-09 $93.10 $93.74 $92.96 $93.42 $93.42 1,016,870
2018-08-08 $92.67 $92.99 $92.17 $92.88 $92.88 796,567
2018-08-07 $92.42 $92.89 $91.98 $92.65 $92.65 1,339,144
2018-08-06 $91.04 $92.38 $90.70 $92.33 $92.33 965,424
2018-08-03 $90.90 $91.23 $90.30 $91.14 $91.14 703,121
2018-08-02 $89.02 $90.70 $89.02 $90.66 $90.66 1,120,021
2018-08-01 $89.23 $90.44 $89.23 $89.75 $89.75 733,181
2018-07-31 $89.61 $90.04 $88.48 $89.43 $89.43 1,258,787
2018-07-30 $92.39 $92.75 $89.27 $89.33 $89.33 1,961,619
2018-07-27 $93.37 $93.66 $91.91 $92.58 $92.58 1,832,706
2018-07-26 $93.10 $93.58 $92.83 $93.15 $93.15 749,949
2018-07-25 $91.84 $93.17 $91.84 $93.16 $93.16 1,135,172
2018-07-24 $92.25 $92.68 $91.68 $91.97 $91.97 1,011,547
2018-07-23 $91.69 $92.00 $91.22 $91.84 $91.84 609,727
2018-07-20 $91.73 $92.50 $91.60 $91.69 $91.69 1,062,684
2018-07-19 $91.75 $92.34 $91.55 $91.77 $91.77 783,291
2018-07-18 $92.11 $92.62 $91.60 $91.94 $91.94 1,267,792
2018-07-17 $91.00 $92.45 $90.79 $92.11 $92.11 1,059,623
2018-07-16 $91.58 $91.79 $91.21 $91.49 $91.49 864,334
2018-07-13 $91.22 $91.67 $91.09 $91.41 $91.41 643,301
2018-07-12 $89.68 $91.56 $89.17 $91.48 $91.48 892,387
2018-07-11 $88.23 $89.29 $88.23 $89.19 $89.19 998,771
2018-07-10 $88.82 $89.05 $88.26 $88.99 $88.99 1,081,197
2018-07-09 $88.52 $88.75 $87.75 $88.49 $88.49 947,022
2018-07-06 $87.14 $88.27 $87.13 $88.18 $88.18 826,542
2018-07-05 $86.86 $87.41 $86.40 $87.17 $87.17 746,440
2018-07-03 $86.89 $87.09 $85.87 $86.27 $86.27 539,403
2018-07-02 $85.13 $86.46 $84.75 $86.40 $86.40 766,112
2018-06-29 $85.27 $86.13 $85.16 $85.57 $85.57 1,312,535
2018-06-28 $84.48 $85.26 $84.01 $84.99 $84.99 781,509
2018-06-27 $86.60 $87.44 $84.45 $84.57 $84.57 1,126,718
2018-06-26 $86.67 $87.25 $86.31 $86.41 $86.41 912,577
2018-06-25 $87.69 $88.09 $85.97 $86.52 $86.52 1,001,897
2018-06-22 $89.52 $89.70 $88.05 $88.12 $88.12 1,020,218
2018-06-21 $90.29 $90.72 $89.15 $89.23 $89.23 622,322
2018-06-20 $89.70 $90.99 $89.38 $90.31 $90.31 930,148
2018-06-19 $89.60 $89.93 $88.95 $89.20 $89.20 1,170,967
2018-06-18 $89.56 $90.57 $89.19 $90.48 $90.48 923,427
2018-06-15 $90.90 $90.92 $89.83 $90.57 $90.57 1,362,503
2018-06-14 $90.86 $91.36 $90.34 $90.87 $90.87 545,374
2018-06-13 $90.79 $91.39 $90.32 $90.47 $90.47 709,046
2018-06-12 $90.65 $91.05 $90.29 $90.79 $90.79 439,105
2018-06-11 $90.50 $90.66 $90.12 $90.59 $90.59 516,691
2018-06-08 $89.93 $90.54 $89.50 $90.51 $90.51 765,472
2018-06-07 $91.31 $91.67 $89.47 $90.12 $90.12 923,832
2018-06-06 $90.97 $91.53 $90.65 $91.43 $91.43 973,201
2018-06-05 $90.00 $90.43 $89.67 $90.30 $90.30 802,504
2018-06-04 $89.38 $89.95 $88.77 $89.68 $89.68 556,610
2018-06-01 $88.49 $89.54 $88.00 $89.46 $89.46 805,796
2018-05-31 $88.07 $88.86 $87.61 $88.07 $88.07 1,375,006
2018-05-30 $88.11 $88.49 $87.49 $87.50 $87.50 656,979
2018-05-29 $87.98 $88.24 $87.26 $87.78 $87.78 844,380
2018-05-25 $88.81 $88.81 $87.69 $88.32 $88.32 901,608
2018-05-24 $88.10 $90.33 $86.51 $88.56 $88.56 2,177,257
2018-05-23 $88.75 $90.34 $88.21 $90.33 $90.33 1,259,587
2018-05-22 $89.62 $90.16 $89.14 $89.27 $89.27 713,252
2018-05-21 $89.58 $89.96 $89.04 $89.43 $89.43 697,062
2018-05-18 $88.89 $89.50 $88.67 $89.25 $89.25 2,569,892
2018-05-17 $88.76 $89.35 $88.31 $88.90 $88.90 813,680
2018-05-16 $88.71 $89.17 $88.17 $88.95 $88.95 851,100
2018-05-15 $89.18 $89.44 $88.45 $88.66 $88.66 977,440
2018-05-14 $91.15 $91.40 $89.78 $89.89 $89.89 805,472
2018-05-11 $91.05 $91.64 $90.66 $91.02 $91.02 1,050,797
2018-05-10 $91.03 $91.39 $90.71 $91.19 $91.19 1,020,026
2018-05-09 $89.26 $90.98 $88.96 $90.83 $90.83 843,234
2018-05-08 $88.89 $89.62 $88.39 $89.05 $89.05 1,307,609
2018-05-07 $88.10 $89.31 $88.02 $89.00 $89.00 982,533
2018-05-04 $86.13 $88.03 $85.55 $87.72 $87.72 503,403
2018-05-03 $85.87 $86.53 $85.14 $86.49 $86.49 1,160,253
2018-05-02 $85.84 $86.49 $85.40 $86.01 $86.01 988,849
2018-05-01 $85.40 $86.15 $85.17 $86.07 $86.07 643,224
2018-04-30 $85.50 $85.90 $85.24 $85.51 $85.51 1,127,225
2018-04-27 $85.47 $85.78 $84.69 $85.19 $85.19 858,130
2018-04-26 $84.08 $85.62 $83.67 $85.41 $85.41 1,117,037
2018-04-25 $83.94 $85.27 $82.38 $83.74 $83.74 1,373,301
2018-04-24 $83.48 $85.12 $83.02 $84.04 $84.04 1,789,096
2018-04-23 $83.32 $83.88 $82.56 $82.60 $82.60 987,875
2018-04-20 $84.00 $84.17 $82.64 $83.01 $83.01 1,421,183
2018-04-19 $85.42 $85.75 $83.82 $84.14 $84.14 900,967
2018-04-18 $86.00 $86.05 $85.34 $85.69 $85.69 812,862
2018-04-17 $85.00 $86.27 $84.42 $86.20 $86.20 928,536
2018-04-16 $84.06 $84.56 $83.37 $84.48 $84.48 889,107
2018-04-13 $84.84 $84.94 $83.55 $83.82 $83.82 734,888
2018-04-12 $83.28 $84.93 $82.58 $84.48 $84.48 692,987
2018-04-11 $82.22 $83.90 $82.15 $83.16 $83.16 975,392
2018-04-10 $82.53 $83.26 $81.96 $82.63 $82.63 1,026,762
2018-04-09 $81.76 $83.41 $81.63 $81.75 $81.75 954,404
2018-04-06 $82.55 $83.03 $80.91 $81.39 $81.39 1,206,955
2018-04-05 $83.40 $83.78 $82.81 $82.96 $82.96 729,708
2018-04-04 $80.67 $82.94 $80.26 $82.74 $82.74 1,080,286
2018-04-03 $81.04 $81.86 $80.51 $81.64 $81.64 864,238
2018-04-02 $83.01 $83.40 $80.13 $80.77 $80.77 1,126,442
2018-03-29 $82.70 $84.49 $82.46 $83.24 $83.24 1,202,161
2018-03-28 $82.81 $84.01 $82.15 $82.30 $82.30 1,187,288
2018-03-27 $84.69 $85.41 $82.50 $82.89 $82.89 981,393
2018-03-26 $83.43 $84.32 $82.66 $84.22 $84.22 839,440
2018-03-23 $84.74 $85.00 $82.34 $82.36 $82.36 765,561
2018-03-22 $85.72 $86.39 $84.74 $84.80 $84.80 819,651
2018-03-21 $86.60 $87.51 $86.16 $86.59 $86.59 637,639
2018-03-20 $86.71 $87.25 $86.52 $86.71 $86.71 536,742
2018-03-19 $87.72 $87.91 $85.76 $86.61 $86.61 896,087
2018-03-16 $88.11 $88.44 $87.49 $88.13 $88.13 1,141,782
2018-03-15 $88.04 $88.59 $87.42 $87.83 $87.83 559,574
2018-03-14 $88.92 $89.09 $87.29 $87.82 $87.82 618,551
2018-03-13 $89.58 $90.10 $88.17 $88.48 $88.48 679,734
2018-03-12 $89.90 $89.98 $89.06 $89.09 $89.09 784,885
2018-03-09 $89.00 $89.86 $88.14 $89.73 $89.73 854,634
2018-03-08 $87.00 $88.75 $86.79 $88.64 $88.64 1,390,208
2018-03-07 $86.00 $86.82 $85.78 $86.74 $86.74 779,357
2018-03-06 $86.21 $86.80 $86.03 $86.26 $86.26 880,915
2018-03-05 $85.44 $86.39 $83.76 $86.06 $86.06 873,775
2018-03-02 $83.52 $85.95 $83.09 $85.77 $85.77 1,148,811
2018-03-01 $84.67 $85.19 $83.62 $84.53 $84.53 1,778,879
2018-02-28 $85.27 $86.14 $84.67 $84.67 $84.67 1,169,492
2018-02-27 $85.90 $86.37 $84.87 $84.94 $84.94 974,722
2018-02-26 $85.79 $86.23 $84.89 $85.47 $85.47 861,918
2018-02-23 $85.20 $85.58 $84.22 $85.24 $85.24 1,493,053
2018-02-22 $91.15 $92.88 $84.35 $84.38 $84.38 3,341,807
2018-02-21 $89.90 $90.39 $88.42 $88.46 $88.46 1,443,852
2018-02-20 $88.84 $89.99 $88.59 $89.76 $89.76 1,182,482
2018-02-16 $88.86 $89.76 $88.77 $89.07 $89.07 1,091,327
2018-02-15 $86.96 $89.13 $86.39 $88.93 $88.93 1,389,995
2018-02-14 $84.77 $86.68 $84.56 $86.62 $86.62 1,282,944
2018-02-13 $84.76 $85.77 $84.47 $85.50 $85.50 701,346
2018-02-12 $84.66 $85.79 $84.38 $85.33 $85.33 905,792
2018-02-09 $83.32 $85.16 $82.10 $84.34 $84.34 1,543,478
2018-02-08 $85.85 $86.25 $82.56 $82.62 $82.62 1,576,715
2018-02-07 $86.89 $87.68 $85.82 $85.85 $85.85 1,419,122
2018-02-06 $86.60 $87.92 $83.83 $87.45 $87.45 1,717,071
2018-02-05 $89.92 $91.37 $87.62 $87.62 $87.62 1,218,632
2018-02-02 $90.83 $91.57 $90.14 $90.16 $90.16 1,006,058
2018-02-01 $91.89 $92.94 $90.89 $91.38 $91.38 1,080,181
2018-01-31 $91.51 $92.91 $91.28 $92.61 $92.61 1,065,320
2018-01-30 $91.23 $91.92 $90.99 $91.32 $91.32 774,415
2018-01-29 $92.42 $92.99 $91.20 $91.28 $91.28 762,299
2018-01-26 $92.43 $93.08 $92.16 $92.96 $92.96 730,809
2018-01-25 $93.16 $93.69 $91.71 $91.91 $91.91 629,454
2018-01-24 $93.83 $94.14 $92.72 $92.84 $92.84 689,645
2018-01-23 $93.02 $93.46 $92.50 $93.38 $93.38 531,825
2018-01-22 $92.47 $93.49 $92.04 $92.96 $92.96 733,395
2018-01-19 $91.88 $92.69 $91.37 $92.61 $92.61 989,441
2018-01-18 $90.75 $92.02 $90.75 $91.47 $91.47 891,373
2018-01-17 $89.94 $91.29 $89.82 $90.98 $90.98 637,630
2018-01-16 $90.40 $91.29 $89.03 $89.27 $89.27 927,841
2018-01-12 $89.89 $90.60 $89.55 $90.37 $90.37 614,126
2018-01-11 $89.41 $90.41 $89.06 $89.71 $89.71 692,695
2018-01-10 $89.28 $89.60 $88.84 $89.34 $89.34 681,628
2018-01-09 $89.91 $90.47 $89.36 $89.69 $89.69 770,029
2018-01-08 $88.74 $89.92 $88.56 $89.76 $89.76 900,978
2018-01-05 $88.28 $89.40 $87.90 $88.93 $88.93 900,668
2018-01-04 $87.25 $88.70 $87.05 $87.89 $87.89 1,054,835
2018-01-03 $85.94 $87.25 $85.74 $87.06 $87.06 872,182
2018-01-02 $85.90 $86.13 $85.08 $86.03 $86.03 969,481
2017-12-29 $85.57 $86.16 $85.22 $85.24 $85.24 614,280
2017-12-28 $86.00 $86.04 $85.17 $85.65 $85.65 587,716
2017-12-27 $85.50 $86.23 $85.05 $85.71 $85.71 923,857
2017-12-26 $85.65 $85.91 $85.23 $85.35 $85.35 800,113
2017-12-22 $86.40 $86.40 $85.34 $85.82 $85.82 842,654
2017-12-21 $87.58 $87.81 $86.23 $86.48 $86.48 602,713
2017-12-20 $88.46 $88.46 $86.94 $87.10 $87.10 723,308
2017-12-19 $87.87 $88.55 $87.41 $88.37 $88.37 1,293,765
2017-12-18 $88.70 $89.54 $87.72 $87.92 $87.92 1,416,374
2017-12-15 $88.24 $88.84 $87.51 $87.86 $87.86 6,098,078
2017-12-14 $88.50 $89.03 $87.53 $87.98 $87.98 955,230
2017-12-13 $88.05 $89.20 $87.88 $88.25 $88.25 1,101,810
2017-12-12 $87.44 $88.53 $86.78 $87.58 $87.58 1,449,528
2017-12-11 $90.42 $91.00 $89.43 $89.56 $89.56 1,041,803
2017-12-08 $90.67 $91.32 $90.32 $90.51 $90.51 1,256,554
2017-12-07 $89.05 $90.54 $88.55 $90.33 $90.33 1,369,912
2017-12-06 $87.27 $88.79 $86.77 $88.65 $88.65 1,141,499
2017-12-05 $87.46 $89.01 $87.01 $87.34 $87.34 1,124,273
2017-12-04 $90.62 $91.45 $87.71 $87.72 $87.72 1,156,223
2017-12-01 $90.42 $91.19 $88.29 $90.32 $90.32 1,763,756
2017-11-30 $94.70 $94.80 $90.36 $90.38 $90.38 2,945,434
2017-11-29 $89.70 $89.74 $86.47 $86.77 $86.77 1,630,927
2017-11-28 $89.84 $90.31 $89.30 $89.80 $89.80 939,695
2017-11-27 $90.08 $90.08 $89.08 $89.23 $89.23 898,579
2017-11-24 $89.55 $90.33 $89.46 $90.15 $90.15 445,909
2017-11-22 $89.29 $89.56 $88.88 $89.34 $89.34 534,166
2017-11-21 $89.28 $89.81 $89.05 $89.38 $89.38 601,858
2017-11-20 $88.51 $89.03 $88.42 $88.90 $88.90 719,948
2017-11-17 $88.89 $89.40 $88.35 $88.36 $88.36 877,123
2017-11-16 $88.06 $89.23 $87.91 $89.04 $89.04 1,053,993
2017-11-15 $87.36 $88.08 $87.08 $87.63 $87.63 666,004
2017-11-14 $87.54 $88.08 $87.27 $87.76 $87.76 968,189
2017-11-13 $87.08 $87.94 $87.05 $87.82 $87.82 727,666
2017-11-10 $86.41 $87.34 $86.28 $87.28 $87.28 1,283,876
2017-11-09 $86.48 $86.96 $85.68 $86.90 $86.90 725,704
2017-11-08 $86.89 $87.24 $86.80 $87.07 $87.07 902,251
2017-11-07 $87.40 $87.91 $86.75 $86.91 $86.91 1,312,826
2017-11-06 $86.96 $87.47 $86.02 $87.22 $87.22 1,062,385
2017-11-03 $86.76 $87.52 $86.56 $86.92 $86.92 610,303
2017-11-02 $86.16 $87.01 $86.05 $86.95 $86.95 674,803
2017-11-01 $87.07 $87.21 $85.71 $86.12 $86.12 694,200
2017-10-31 $86.58 $86.69 $86.14 $86.52 $86.52 711,486
2017-10-30 $86.87 $87.18 $86.05 $86.26 $86.26 780,393
2017-10-27 $87.12 $87.47 $86.13 $87.19 $87.19 788,384
2017-10-26 $85.99 $87.00 $85.74 $86.81 $86.81 1,028,507
2017-10-25 $85.45 $86.81 $85.22 $85.69 $85.69 1,338,284
2017-10-24 $84.31 $84.95 $83.92 $84.77 $84.77 712,976
2017-10-23 $84.53 $84.98 $84.18 $84.28 $84.28 466,892
2017-10-20 $83.72 $84.55 $83.64 $84.32 $84.32 623,069
2017-10-19 $82.69 $83.39 $82.44 $83.38 $83.38 666,180
2017-10-18 $83.70 $83.73 $82.72 $83.18 $83.18 476,271
2017-10-17 $83.77 $84.00 $83.47 $83.72 $83.72 486,724
2017-10-16 $84.60 $85.00 $84.05 $84.07 $84.07 610,043
2017-10-13 $84.96 $85.00 $84.30 $84.61 $84.61 807,373
2017-10-12 $83.10 $84.93 $83.00 $84.74 $84.74 1,119,156
2017-10-11 $82.66 $83.41 $82.65 $82.86 $82.86 1,315,619
2017-10-10 $82.57 $82.74 $82.18 $82.68 $82.68 596,294
2017-10-09 $82.48 $82.84 $82.40 $82.71 $82.71 339,925
2017-10-06 $82.03 $82.55 $81.52 $82.48 $82.48 545,331
2017-10-05 $82.00 $82.16 $81.52 $82.07 $82.07 453,707
2017-10-04 $81.13 $81.93 $80.94 $81.89 $81.89 428,480
2017-10-03 $81.27 $81.53 $81.04 $81.27 $81.27 605,146
2017-10-02 $80.67 $81.54 $80.67 $81.18 $81.18 964,157
2017-09-29 $79.94 $80.55 $79.69 $80.53 $80.53 764,715
2017-09-28 $79.63 $79.99 $79.15 $79.88 $79.88 370,108
2017-09-27 $79.50 $80.13 $79.39 $79.83 $79.83 577,974
2017-09-26 $79.71 $80.02 $79.00 $79.15 $79.15 563,467
2017-09-25 $80.19 $80.27 $79.04 $79.42 $79.42 483,946
2017-09-22 $79.72 $80.65 $79.72 $80.36 $80.36 428,603
2017-09-21 $80.73 $80.80 $79.76 $80.06 $80.06 411,698
2017-09-20 $81.00 $81.23 $80.10 $80.70 $80.70 703,049
2017-09-19 $80.60 $81.57 $80.47 $81.15 $81.15 822,529
2017-09-18 $79.94 $80.59 $79.88 $80.43 $80.43 750,096
2017-09-15 $80.13 $80.48 $79.52 $79.80 $79.80 1,209,598
2017-09-14 $79.01 $80.46 $78.73 $80.21 $80.21 1,745,761
2017-09-13 $79.37 $79.37 $78.88 $79.10 $79.10 374,748
2017-09-12 $79.62 $79.69 $78.66 $79.57 $79.57 912,509
2017-09-11 $79.93 $80.49 $79.34 $79.60 $79.60 1,021,390
2017-09-08 $79.78 $79.96 $79.33 $79.54 $79.54 635,611
2017-09-07 $80.12 $80.55 $79.78 $79.79 $79.79 832,898
2017-09-06 $80.07 $80.19 $79.52 $80.00 $80.00 1,181,459
2017-09-05 $79.92 $80.38 $79.28 $80.01 $80.01 1,386,733
2017-09-01 $80.05 $80.70 $80.05 $80.41 $80.41 771,147
2017-08-31 $79.75 $80.45 $79.57 $80.42 $80.42 891,172
2017-08-30 $78.71 $79.86 $78.67 $79.60 $79.60 510,117
2017-08-29 $78.14 $78.99 $78.00 $78.80 $78.80 800,147
2017-08-28 $78.83 $79.03 $78.47 $78.79 $78.79 747,063
2017-08-25 $78.75 $79.36 $78.43 $78.49 $78.49 872,854
2017-08-24 $78.68 $78.78 $77.91 $78.55 $78.55 544,913
2017-08-23 $78.57 $78.94 $78.51 $78.53 $78.53 631,482
2017-08-22 $78.22 $78.94 $77.89 $78.84 $78.84 694,252
2017-08-21 $77.32 $78.02 $77.16 $77.95 $77.95 796,053
2017-08-18 $76.83 $78.01 $76.71 $77.22 $77.22 1,168,748
2017-08-17 $76.72 $79.66 $76.61 $76.76 $76.76 1,545,119
2017-08-16 $78.31 $79.45 $78.06 $79.09 $79.09 911,972
2017-08-15 $77.49 $78.97 $76.95 $78.23 $78.23 955,373
2017-08-14 $76.86 $77.50 $76.83 $77.28 $77.28 785,163
2017-08-11 $76.00 $76.50 $75.63 $76.27 $76.27 584,182
2017-08-10 $76.56 $76.70 $75.59 $75.65 $75.65 1,002,051
2017-08-09 $76.45 $77.05 $76.23 $76.85 $76.85 549,305
2017-08-08 $77.13 $77.55 $76.75 $76.82 $76.82 766,453
2017-08-07 $76.69 $77.22 $76.48 $77.15 $77.15 497,748
2017-08-04 $76.06 $76.64 $75.82 $76.61 $76.61 1,123,093
2017-08-03 $76.11 $76.28 $75.53 $76.10 $76.10 724,480
2017-08-02 $76.96 $76.96 $75.63 $76.04 $76.04 664,489
2017-08-01 $76.90 $76.90 $76.37 $76.77 $76.77 653,246
2017-07-31 $76.60 $76.89 $76.08 $76.57 $76.57 571,761
2017-07-28 $76.23 $76.68 $75.98 $76.43 $76.43 345,272
2017-07-27 $76.85 $77.29 $75.61 $76.36 $76.36 740,465
2017-07-26 $76.57 $77.25 $76.47 $76.69 $76.69 413,989
2017-07-25 $76.30 $76.97 $76.19 $76.40 $76.40 833,426
2017-07-24 $75.95 $76.36 $75.81 $76.34 $76.34 348,314
2017-07-21 $75.59 $76.18 $75.59 $75.91 $75.91 448,260
2017-07-20 $76.48 $76.56 $75.49 $75.82 $75.82 525,502
2017-07-19 $75.85 $76.51 $75.74 $76.41 $76.41 534,754
2017-07-18 $75.49 $75.69 $75.16 $75.66 $75.66 383,656
2017-07-17 $75.30 $75.83 $75.02 $75.64 $75.64 478,955
2017-07-14 $75.04 $75.41 $74.67 $75.27 $75.27 530,199
2017-07-13 $75.16 $75.43 $74.71 $74.89 $74.89 657,038
2017-07-12 $74.00 $75.25 $73.43 $75.16 $75.16 920,388
2017-07-11 $73.51 $73.89 $73.04 $73.54 $73.54 712,758
2017-07-10 $73.05 $73.84 $73.04 $73.50 $73.50 832,620
2017-07-07 $72.67 $73.53 $72.26 $73.15 $73.15 678,785
2017-07-06 $72.48 $72.66 $71.94 $72.53 $72.53 1,007,754
2017-07-05 $72.43 $72.99 $72.05 $72.74 $72.74 1,061,639
2017-07-03 $73.37 $73.44 $72.08 $72.12 $72.12 530,307
2017-06-30 $73.02 $73.35 $72.76 $72.93 $72.93 768,264
2017-06-29 $74.04 $74.25 $72.40 $72.97 $72.97 900,604
2017-06-28 $73.98 $74.46 $73.65 $74.26 $74.26 733,850
2017-06-27 $74.39 $74.82 $73.61 $73.65 $73.65 840,319
2017-06-26 $74.36 $74.94 $74.26 $74.52 $74.52 878,081
2017-06-23 $74.59 $74.87 $74.31 $74.36 $74.36 1,477,102
2017-06-22 $74.75 $74.92 $74.04 $74.59 $74.59 777,086
2017-06-21 $74.95 $74.98 $74.14 $74.65 $74.65 860,828
2017-06-20 $74.45 $75.27 $74.45 $74.61 $74.61 845,337
2017-06-19 $73.73 $75.18 $73.72 $74.71 $74.71 1,093,484
2017-06-16 $73.77 $74.33 $73.58 $73.78 $73.78 1,324,207
2017-06-15 $74.11 $74.11 $73.13 $74.02 $74.02 946,241
2017-06-14 $74.95 $74.96 $73.71 $74.34 $74.34 1,008,277
2017-06-13 $74.12 $74.67 $73.95 $74.66 $74.66 1,169,730
2017-06-12 $74.39 $74.76 $73.05 $73.89 $73.89 1,427,325
2017-06-09 $75.95 $76.57 $74.43 $74.93 $74.93 1,190,525
2017-06-08 $76.12 $76.45 $75.72 $76.12 $76.12 879,135
2017-06-07 $76.23 $76.33 $75.58 $76.07 $76.07 888,828
2017-06-06 $75.71 $76.43 $75.41 $75.81 $75.81 936,692
2017-06-05 $75.61 $76.25 $75.61 $75.76 $75.76 903,406
2017-06-02 $75.13 $75.99 $74.99 $75.82 $75.82 1,286,929
2017-06-01 $75.03 $75.41 $74.53 $74.93 $74.93 1,254,466
2017-05-31 $74.78 $75.00 $74.50 $74.87 $74.87 3,761,757
2017-05-30 $74.31 $74.74 $74.00 $74.70 $74.70 1,275,137
2017-05-26 $73.85 $74.71 $73.62 $74.37 $74.37 1,346,391
2017-05-25 $73.13 $73.71 $72.91 $73.53 $73.53 1,051,790
2017-05-24 $72.96 $73.22 $72.36 $73.03 $73.03 1,401,151
2017-05-23 $72.48 $73.11 $72.04 $72.60 $72.60 1,265,588
2017-05-22 $71.07 $72.32 $71.01 $72.25 $72.25 1,465,690
2017-05-19 $71.00 $71.49 $70.55 $70.99 $70.99 2,288,250
2017-05-18 $75.00 $75.34 $70.87 $70.93 $70.93 29,522
2017-05-17 $74.70 $74.84 $73.39 $73.40 $73.40 1,934,556
2017-05-16 $75.08 $75.19 $74.70 $75.12 $75.12 1,172,015
2017-05-15 $74.52 $75.09 $74.50 $74.96 $74.96 1,125,519
2017-05-12 $74.48 $74.76 $74.30 $74.42 $74.42 702,672
2017-05-11 $74.31 $74.63 $74.10 $74.49 $74.49 712,381
2017-05-10 $74.22 $74.56 $73.98 $74.54 $74.54 810,074
2017-05-09 $73.94 $74.41 $73.92 $74.12 $74.12 679,347
2017-05-08 $74.20 $74.30 $73.49 $73.80 $73.80 624,250
2017-05-05 $74.03 $74.30 $73.88 $74.28 $74.28 773,067
2017-05-04 $74.09 $74.28 $73.79 $74.00 $74.00 810,281
2017-05-03 $73.60 $73.92 $73.46 $73.82 $73.82 876,235
2017-05-02 $74.00 $74.17 $73.61 $73.75 $73.75 808,187
2017-05-01 $73.87 $74.06 $73.55 $73.94 $73.94 801,809
2017-04-28 $73.69 $73.77 $73.34 $73.70 $73.70 1,327,739
2017-04-27 $73.35 $74.04 $73.35 $73.66 $73.66 737,613
2017-04-26 $73.53 $73.53 $73.09 $73.25 $73.25 822,221
2017-04-25 $73.97 $74.16 $73.28 $73.34 $73.34 1,101,959
2017-04-24 $73.24 $74.22 $73.15 $73.85 $73.85 1,179,702
2017-04-21 $72.51 $72.69 $72.30 $72.60 $72.60 677,594
2017-04-20 $72.37 $72.68 $72.22 $72.56 $72.56 1,084,156
2017-04-19 $71.87 $72.45 $71.77 $72.23 $72.23 1,002,075
2017-04-18 $70.90 $71.84 $70.85 $71.76 $71.76 1,208,211
2017-04-17 $71.11 $71.38 $70.89 $71.13 $71.13 1,283,973
2017-04-13 $70.93 $71.45 $70.63 $70.93 $70.93 1,032,130
2017-04-12 $71.83 $71.90 $70.86 $70.97 $70.97 641,729
2017-04-11 $71.25 $71.44 $70.97 $71.44 $71.44 1,102,706
2017-04-10 $71.38 $71.77 $71.20 $71.34 $71.34 886,020
2017-04-07 $71.25 $71.55 $71.13 $71.46 $71.46 743,455
2017-04-06 $71.57 $71.88 $71.20 $71.34 $71.34 1,233,063
2017-04-05 $71.93 $72.37 $71.34 $71.45 $71.45 807,282
2017-04-04 $72.07 $72.53 $71.84 $71.98 $71.98 885,490
2017-04-03 $72.43 $72.74 $71.57 $72.20 $72.20 1,082,391
2017-03-31 $72.06 $72.42 $71.93 $72.13 $72.13 611,698
2017-03-30 $72.05 $72.28 $72.02 $72.21 $72.21 678,034
2017-03-29 $71.71 $72.35 $71.71 $72.25 $72.25 1,092,521
2017-03-28 $71.29 $72.21 $71.26 $71.96 $71.96 1,223,164
2017-03-27 $70.77 $71.61 $70.37 $71.36 $71.36 594,306
2017-03-24 $71.50 $71.76 $70.90 $71.15 $71.15 638,903
2017-03-23 $71.26 $71.65 $71.04 $71.22 $71.22 789,745
2017-03-22 $70.42 $71.16 $70.42 $71.07 $71.07 870,282
2017-03-21 $71.52 $72.14 $70.42 $70.61 $70.61 1,420,224
2017-03-20 $71.13 $71.75 $70.96 $71.52 $71.52 998,095
2017-03-17 $71.51 $71.56 $70.99 $71.14 $71.14 2,542,598
2017-03-16 $70.60 $71.49 $70.60 $70.76 $70.76 2,182,750
2017-03-15 $71.08 $71.08 $69.42 $70.25 $70.25 30,294,553
2017-03-14 $72.05 $72.05 $70.37 $70.76 $70.76 2,214,852
2017-03-13 $71.80 $72.28 $71.70 $72.09 $72.09 555,590
2017-03-10 $71.64 $71.89 $71.30 $71.83 $71.83 411,270
2017-03-09 $71.40 $71.61 $71.12 $71.39 $71.39 411,630
2017-03-08 $70.94 $71.72 $70.93 $71.35 $71.35 581,238
2017-03-07 $70.64 $71.36 $70.50 $71.08 $71.08 617,507
2017-03-06 $70.70 $71.11 $70.60 $70.75 $70.75 884,243
2017-03-03 $70.84 $71.27 $70.50 $71.03 $71.03 827,153
2017-03-02 $71.87 $71.92 $70.85 $71.01 $71.01 1,096,158
2017-03-01 $71.44 $72.37 $71.42 $72.24 $72.24 961,468
2017-02-28 $72.00 $72.14 $71.41 $71.44 $71.44 773,379
2017-02-27 $71.82 $72.63 $71.82 $72.26 $72.26 912,780
2017-02-24 $70.66 $72.08 $70.66 $72.06 $72.06 845,561
2017-02-23 $71.49 $71.72 $70.75 $71.22 $71.22 984,613
2017-02-22 $70.80 $71.35 $70.31 $71.26 $71.26 891,575
2017-02-21 $70.05 $71.04 $68.79 $70.98 $70.98 1,287,050
2017-02-17 $70.03 $70.86 $69.18 $70.51 $70.51 1,576,848
2017-02-16 $71.73 $73.08 $70.18 $70.66 $70.66 23,921
2017-02-15 $65.64 $66.47 $65.56 $66.26 $66.26 896,217
2017-02-14 $65.67 $65.98 $65.31 $65.84 $65.84 798,537
2017-02-13 $65.57 $66.19 $65.36 $65.98 $65.98 724,631
2017-02-10 $65.58 $65.62 $65.08 $65.29 $65.29 1,168,553
2017-02-09 $65.00 $65.61 $64.86 $65.44 $65.44 823,702
2017-02-08 $65.22 $65.28 $64.75 $64.79 $64.79 755,438
2017-02-07 $65.30 $65.57 $65.05 $65.20 $65.20 572,607
2017-02-06 $64.94 $65.39 $64.53 $65.17 $65.17 944,809
2017-02-03 $64.38 $65.23 $64.25 $64.90 $64.90 843,294
2017-02-02 $62.70 $64.22 $62.70 $64.18 $64.18 1,024,228
2017-02-01 $63.06 $63.19 $62.24 $62.62 $62.62 658,235
2017-01-31 $62.72 $62.92 $62.12 $62.89 $62.89 814,472
2017-01-30 $62.03 $62.62 $61.56 $62.62 $62.62 596,922
2017-01-27 $62.17 $62.51 $62.15 $62.50 $62.50 261,794
2017-01-26 $62.70 $62.95 $62.01 $62.20 $62.20 541,411
2017-01-25 $62.58 $62.84 $62.40 $62.68 $62.68 769,136
2017-01-24 $61.10 $62.55 $61.10 $62.41 $62.41 878,189
2017-01-23 $60.58 $60.91 $60.41 $60.83 $60.83 315,232
2017-01-20 $60.89 $61.50 $60.74 $60.77 $60.77 565,540
2017-01-19 $60.77 $61.39 $60.67 $60.91 $60.91 602,804
2017-01-18 $60.82 $61.00 $60.51 $60.76 $60.76 580,136
2017-01-17 $61.05 $61.24 $60.44 $60.74 $60.74 504,287
2017-01-13 $61.12 $61.44 $60.87 $61.34 $61.34 397,918
2017-01-12 $60.61 $60.93 $59.85 $60.88 $60.88 356,924
2017-01-11 $60.66 $61.21 $60.13 $60.91 $60.91 492,078
2017-01-10 $60.34 $60.94 $60.12 $60.69 $60.69 679,097
2017-01-09 $59.82 $60.37 $59.63 $60.08 $60.08 496,049
2017-01-06 $59.73 $60.32 $59.41 $60.00 $60.00 647,910
2017-01-05 $59.61 $60.18 $59.52 $59.79 $59.79 1,081,207
2017-01-04 $59.37 $60.03 $59.37 $59.57 $59.57 790,253
2017-01-03 $59.27 $59.70 $59.04 $59.37 $59.37 595,847
2016-12-30 $59.40 $59.57 $58.74 $58.86 $58.86 623,761
2016-12-29 $59.36 $59.60 $59.17 $59.42 $59.42 707,326
2016-12-28 $60.03 $60.27 $59.14 $59.22 $59.22 433,594
2016-12-27 $59.73 $60.17 $59.40 $59.85 $59.85 327,736
2016-12-23 $59.51 $59.98 $59.31 $59.76 $59.76 365,162
2016-12-22 $60.00 $60.00 $59.04 $59.41 $59.41 893,771
2016-12-21 $60.46 $60.54 $60.07 $60.10 $60.10 532,592
2016-12-20 $60.50 $60.71 $60.13 $60.42 $60.42 573,085
2016-12-19 $60.36 $60.72 $60.18 $60.37 $60.37 473,376
2016-12-16 $60.41 $60.77 $59.83 $60.11 $60.11 1,680,477
2016-12-15 $59.94 $61.05 $59.77 $60.37 $60.37 960,731
2016-12-14 $60.35 $60.72 $59.72 $59.96 $59.96 776,035
2016-12-13 $60.19 $60.80 $59.91 $60.28 $60.28 1,008,649
2016-12-12 $58.60 $59.94 $58.58 $59.92 $59.92 1,008,530
2016-12-09 $59.30 $59.42 $58.85 $58.90 $58.90 906,424
2016-12-08 $59.03 $59.54 $58.82 $59.31 $59.31 929,535
2016-12-07 $57.87 $59.05 $57.80 $58.92 $58.92 960,406
2016-12-06 $57.98 $58.68 $57.88 $58.00 $58.00 1,261,984
2016-12-05 $57.40 $57.67 $57.18 $57.42 $57.42 1,227,137
2016-12-02 $56.09 $57.41 $56.03 $57.11 $57.11 1,125,209
2016-12-01 $58.52 $59.45 $56.67 $56.84 $56.84 2,070,802
2016-11-30 $61.11 $61.20 $60.48 $60.48 $60.48 1,574,779
2016-11-29 $61.17 $61.47 $61.00 $61.17 $61.17 795,346
2016-11-28 $61.33 $61.58 $61.11 $61.30 $61.30 480,546
2016-11-25 $61.10 $61.69 $61.10 $61.56 $61.56 370,057
2016-11-23 $61.05 $61.27 $60.84 $61.08 $61.08 478,346
2016-11-22 $61.58 $61.58 $61.07 $61.30 $61.30 633,876
2016-11-21 $61.28 $61.60 $61.00 $61.31 $61.31 678,252
2016-11-18 $61.71 $61.86 $61.08 $61.11 $61.11 542,295
2016-11-17 $60.68 $61.69 $60.27 $61.49 $61.49 687,139
2016-11-16 $59.75 $60.82 $59.75 $60.77 $60.77 912,277
2016-11-15 $60.14 $60.33 $59.78 $60.07 $60.07 1,198,754
2016-11-14 $61.90 $62.00 $59.76 $59.82 $59.82 1,269,323
2016-11-11 $58.67 $59.90 $58.57 $59.63 $59.63 746,189
2016-11-10 $59.37 $59.65 $58.26 $58.63 $58.63 1,137,221
2016-11-09 $58.18 $59.15 $57.62 $59.02 $59.02 1,203,415
2016-11-08 $58.75 $59.83 $58.59 $59.22 $59.22 738,615
2016-11-07 $58.66 $59.41 $58.49 $59.03 $59.03 708,746
2016-11-04 $57.72 $58.47 $57.55 $57.65 $57.65 576,827
2016-11-03 $57.90 $58.39 $57.59 $57.74 $57.74 706,217
2016-11-02 $58.09 $58.54 $57.64 $57.93 $57.93 721,972
2016-11-01 $59.25 $59.25 $58.08 $58.30 $58.30 803,352
2016-10-31 $58.58 $59.44 $58.51 $59.31 $59.31 819,816
2016-10-28 $58.25 $58.83 $58.23 $58.37 $58.37 550,064
2016-10-27 $58.79 $59.00 $58.15 $58.33 $58.33 584,440
2016-10-26 $58.56 $59.01 $58.25 $58.56 $58.56 569,721
2016-10-25 $59.30 $59.39 $58.32 $58.61 $58.61 647,919
2016-10-24 $59.37 $59.95 $59.26 $59.45 $59.45 491,413
2016-10-21 $59.08 $59.39 $58.75 $59.13 $59.13 434,597
2016-10-20 $59.57 $59.82 $58.93 $59.19 $59.19 639,053
2016-10-19 $60.03 $60.04 $59.66 $59.76 $59.76 642,246
2016-10-18 $60.43 $60.43 $59.55 $59.62 $59.62 599,446
2016-10-17 $59.76 $60.20 $59.63 $59.75 $59.75 515,819
2016-10-14 $59.85 $60.58 $59.74 $59.75 $59.75 899,049
2016-10-13 $59.52 $59.82 $58.68 $59.48 $59.48 653,323
2016-10-12 $59.53 $59.94 $59.37 $59.76 $59.76 485,920
2016-10-11 $60.32 $60.55 $59.33 $59.57 $59.57 578,986
2016-10-10 $59.70 $61.36 $58.20 $60.56 $60.56 987,316
2016-10-07 $59.80 $59.88 $59.15 $59.26 $59.26 1,003,421
2016-10-06 $59.56 $59.98 $59.33 $59.83 $59.83 614,768
2016-10-05 $59.08 $60.02 $59.06 $59.65 $59.65 857,973
2016-10-04 $58.90 $59.18 $58.52 $58.79 $58.79 832,298
2016-10-03 $59.30 $59.51 $58.88 $58.91 $58.91 758,041
2016-09-30 $59.35 $59.61 $58.92 $59.35 $59.35 900,129
2016-09-29 $59.73 $59.94 $59.05 $59.08 $59.08 800,053
2016-09-28 $59.77 $59.94 $59.35 $59.91 $59.91 581,515
2016-09-27 $59.08 $59.72 $58.84 $59.62 $59.62 675,085
2016-09-26 $58.99 $59.37 $58.94 $59.18 $59.18 639,592
2016-09-23 $59.28 $59.67 $59.28 $59.38 $59.38 665,679
2016-09-22 $59.08 $59.80 $58.87 $59.66 $59.66 806,761
2016-09-21 $58.51 $59.00 $58.42 $58.98 $58.98 780,654
2016-09-20 $58.91 $58.95 $58.33 $58.34 $58.34 620,547
2016-09-19 $58.09 $58.68 $57.72 $58.53 $58.53 730,709
2016-09-16 $58.34 $58.34 $57.84 $58.00 $58.00 1,057,789
2016-09-15 $57.70 $58.60 $57.43 $58.40 $58.40 790,476
2016-09-14 $58.14 $58.25 $57.62 $57.72 $57.72 903,623
2016-09-13 $58.53 $58.66 $57.86 $57.93 $57.93 905,750
2016-09-12 $57.98 $59.13 $57.63 $59.09 $59.09 631,541
2016-09-09 $59.38 $59.46 $58.32 $58.32 $58.32 871,616
2016-09-08 $59.88 $59.98 $59.39 $59.71 $59.71 664,413
2016-09-07 $59.79 $60.00 $59.73 $59.93 $59.93 756,816
2016-09-06 $59.50 $59.82 $59.23 $59.80 $59.80 608,640
2016-09-02 $59.33 $59.80 $59.15 $59.67 $59.67 888,076
2016-09-01 $58.96 $59.41 $58.66 $59.14 $59.14 1,046,736
2016-08-31 $59.10 $59.43 $58.72 $59.29 $59.29 1,200,028
2016-08-30 $59.45 $59.59 $59.03 $59.08 $59.08 868,177
2016-08-29 $59.09 $59.52 $59.09 $59.29 $59.29 536,489
2016-08-26 $58.85 $59.29 $58.25 $59.14 $59.14 730,530
2016-08-25 $58.59 $58.83 $58.30 $58.74 $58.74 746,234
2016-08-24 $58.81 $59.03 $58.12 $58.61 $58.61 724,755
2016-08-23 $58.61 $59.04 $58.52 $58.93 $58.93 721,263
2016-08-22 $58.36 $58.87 $58.20 $58.52 $58.52 838,991
2016-08-19 $58.50 $58.67 $57.98 $58.59 $58.59 1,211,298
2016-08-18 $57.75 $58.68 $57.15 $58.50 $58.50 1,459,071
2016-08-17 $55.87 $56.06 $55.53 $55.89 $55.89 1,174,563
2016-08-16 $56.00 $56.20 $55.76 $55.86 $55.86 719,751
2016-08-15 $55.85 $56.29 $55.44 $56.06 $56.06 996,243
2016-08-12 $55.87 $55.95 $55.60 $55.74 $55.74 451,344
2016-08-11 $55.87 $55.94 $55.59 $55.88 $55.88 444,955
2016-08-10 $55.43 $55.79 $55.04 $55.75 $55.75 735,112
2016-08-09 $55.26 $55.68 $55.21 $55.49 $55.49 627,930
2016-08-08 $55.16 $55.32 $54.97 $55.13 $55.13 588,189
2016-08-05 $55.00 $55.17 $54.69 $55.16 $55.16 757,902
2016-08-04 $54.55 $54.74 $54.27 $54.68 $54.68 578,128
2016-08-03 $54.17 $54.46 $53.93 $54.36 $54.36 961,596
2016-08-02 $54.63 $54.69 $53.94 $54.13 $54.13 632,371
2016-08-01 $54.32 $54.56 $53.53 $54.55 $54.55 632,059
2016-07-29 $54.36 $54.44 $53.86 $54.16 $54.16 1,149,716
2016-07-28 $54.02 $54.48 $53.80 $54.31 $54.31 656,079
2016-07-27 $54.48 $54.63 $53.87 $54.03 $54.03 1,212,191
2016-07-26 $54.49 $54.61 $53.98 $54.17 $54.17 1,074,590
2016-07-25 $54.90 $55.00 $54.54 $54.62 $54.62 777,268
2016-07-22 $54.56 $54.92 $54.17 $54.81 $54.81 395,454
2016-07-21 $54.75 $54.83 $54.28 $54.45 $54.45 815,398
2016-07-20 $55.00 $55.00 $54.60 $54.88 $54.88 717,517
2016-07-19 $54.35 $54.86 $54.09 $54.58 $54.58 987,809
2016-07-18 $54.30 $54.75 $54.17 $54.31 $54.31 1,137,053
2016-07-15 $54.83 $54.90 $54.38 $54.42 $54.42 781,596
2016-07-14 $55.14 $55.21 $54.78 $54.79 $54.79 749,976
2016-07-13 $54.86 $55.15 $54.85 $54.87 $54.87 950,265
2016-07-12 $54.99 $55.04 $54.82 $54.91 $54.91 1,013,990
2016-07-11 $54.59 $54.90 $54.41 $54.67 $54.67 761,226
2016-07-08 $54.00 $54.59 $53.70 $54.25 $54.25 1,313,483
2016-07-07 $53.67 $53.87 $53.38 $53.82 $53.82 647,274
2016-07-06 $53.19 $53.76 $53.02 $53.74 $53.74 951,308
2016-07-05 $53.35 $53.78 $53.29 $53.56 $53.56 796,946
2016-07-01 $53.90 $54.46 $53.32 $53.77 $53.77 863,783
2016-06-30 $53.24 $54.10 $53.03 $54.08 $54.08 1,598,941
2016-06-29 $52.67 $53.04 $52.49 $53.00 $53.00 653,638
2016-06-28 $51.62 $52.15 $51.36 $52.11 $52.11 727,169
2016-06-27 $51.74 $51.92 $50.97 $51.33 $51.33 1,447,724
2016-06-24 $52.02 $52.91 $51.68 $52.08 $52.08 1,983,778
2016-06-23 $53.43 $53.95 $53.26 $53.93 $53.93 698,867
2016-06-22 $53.24 $53.56 $53.09 $53.14 $53.14 652,420
2016-06-21 $53.16 $53.44 $52.77 $53.09 $53.09 905,013
2016-06-20 $52.81 $53.48 $52.57 $53.12 $53.12 1,124,472
2016-06-17 $52.41 $52.50 $51.96 $52.46 $52.46 1,384,863
2016-06-16 $51.65 $52.61 $51.14 $52.52 $52.52 944,786
2016-06-15 $52.33 $52.70 $52.16 $52.53 $52.53 788,923
2016-06-14 $52.13 $52.35 $51.93 $52.17 $52.17 872,007
2016-06-13 $52.15 $52.76 $52.04 $52.14 $52.14 887,247
2016-06-10 $52.59 $52.93 $52.39 $52.50 $52.50 696,411
2016-06-09 $53.32 $53.33 $53.04 $53.08 $53.08 1,119,235
2016-06-08 $52.80 $53.46 $52.70 $53.44 $53.44 957,879
2016-06-07 $52.37 $52.99 $52.37 $52.76 $52.76 772,865
2016-06-06 $52.40 $52.88 $52.23 $52.47 $52.47 939,610
2016-06-03 $52.20 $52.35 $51.76 $52.03 $52.03 595,615
2016-06-02 $51.67 $52.42 $51.67 $52.40 $52.40 812,859
2016-06-01 $51.38 $52.00 $50.67 $51.98 $51.98 566,986
2016-05-31 $51.76 $51.99 $51.52 $51.67 $51.67 947,016
2016-05-27 $51.26 $51.78 $50.86 $51.75 $51.75 594,584
2016-05-26 $51.16 $51.68 $51.04 $51.34 $51.34 727,928
2016-05-25 $51.19 $51.67 $51.19 $51.27 $51.27 1,303,266
2016-05-24 $50.06 $51.52 $49.34 $51.18 $51.18 1,438,276
2016-05-23 $49.82 $50.02 $49.69 $49.80 $49.80 646,212
2016-05-20 $49.08 $50.05 $48.99 $49.92 $49.92 1,223,277
2016-05-19 $49.19 $49.43 $47.87 $48.74 $48.74 1,256,320
2016-05-18 $47.57 $48.67 $47.47 $48.36 $48.36 1,191,201
2016-05-17 $48.37 $48.60 $47.69 $47.78 $47.78 693,502
2016-05-16 $48.16 $48.97 $48.10 $48.61 $48.61 960,049
2016-05-13 $48.27 $48.60 $47.84 $47.91 $47.91 560,749
2016-05-12 $48.50 $48.55 $48.02 $48.47 $48.47 624,311
2016-05-11 $48.45 $48.69 $48.16 $48.20 $48.20 485,710
2016-05-10 $48.24 $48.67 $47.89 $48.67 $48.67 356,622
2016-05-09 $47.75 $48.40 $47.73 $47.99 $47.99 355,450
2016-05-06 $47.23 $47.98 $46.68 $47.86 $47.86 542,410
2016-05-05 $47.92 $48.19 $47.37 $47.45 $47.45 531,515
2016-05-04 $48.20 $48.20 $47.70 $47.81 $47.81 379,835
2016-05-03 $48.28 $48.60 $47.95 $48.31 $48.31 513,066
2016-05-02 $47.52 $48.81 $47.52 $48.68 $48.68 838,482
2016-04-29 $48.08 $48.14 $47.21 $47.52 $47.52 1,783,543
2016-04-28 $48.39 $48.92 $48.06 $48.26 $48.26 587,039
2016-04-27 $48.50 $48.81 $48.27 $48.61 $48.61 549,690
2016-04-26 $48.82 $49.13 $48.27 $48.49 $48.49 878,492
2016-04-25 $49.04 $49.19 $48.66 $48.84 $48.84 659,452
2016-04-22 $48.89 $49.28 $48.58 $49.05 $49.05 769,032
2016-04-21 $48.77 $49.31 $48.54 $49.11 $49.11 793,204
2016-04-20 $49.03 $49.35 $48.51 $48.58 $48.58 611,332
2016-04-19 $49.00 $49.24 $48.76 $49.24 $49.24 685,602
2016-04-18 $48.22 $48.99 $47.85 $48.86 $48.86 411,779
2016-04-15 $47.92 $48.50 $47.92 $48.38 $48.38 874,769
2016-04-14 $48.22 $48.46 $48.05 $48.10 $48.10 522,370
2016-04-13 $48.08 $48.37 $47.83 $48.25 $48.25 690,430
2016-04-12 $47.95 $48.44 $47.35 $47.82 $47.82 380,128
2016-04-11 $48.39 $48.69 $47.77 $47.87 $47.87 403,739
2016-04-08 $48.52 $48.83 $48.04 $48.24 $48.24 331,108
2016-04-07 $48.23 $48.46 $47.86 $48.14 $48.14 778,283
2016-04-06 $48.41 $48.70 $47.97 $48.57 $48.57 1,265,531
2016-04-05 $48.50 $48.89 $48.03 $48.42 $48.42 770,239
2016-04-04 $49.28 $49.37 $48.80 $48.93 $48.93 702,372
2016-04-01 $48.24 $49.30 $48.00 $49.28 $49.28 1,232,811
2016-03-31 $48.20 $48.58 $47.97 $48.44 $48.44 1,174,275
2016-03-30 $48.44 $48.60 $47.92 $48.13 $48.13 795,200
2016-03-29 $47.62 $48.34 $47.17 $48.27 $48.27 1,145,219
2016-03-28 $47.80 $47.93 $47.31 $47.68 $47.68 591,502
2016-03-24 $47.26 $47.91 $47.11 $47.87 $47.87 579,299
2016-03-23 $47.85 $47.88 $47.49 $47.57 $47.57 798,724
2016-03-22 $47.44 $48.14 $47.26 $47.94 $47.94 607,045
2016-03-21 $47.58 $47.81 $47.48 $47.60 $47.60 735,369
2016-03-18 $47.02 $47.82 $46.16 $47.78 $47.78 1,868,405
2016-03-17 $46.83 $47.44 $45.96 $47.15 $47.15 792,040
2016-03-16 $46.17 $46.92 $46.17 $46.79 $46.79 561,104
2016-03-15 $45.92 $46.48 $45.90 $46.41 $46.41 729,308
2016-03-14 $46.00 $46.34 $45.97 $46.21 $46.21 509,502
2016-03-11 $45.87 $46.26 $45.72 $46.20 $46.20 666,985
2016-03-10 $45.86 $46.17 $45.06 $45.52 $45.52 555,873
2016-03-09 $45.85 $46.02 $45.49 $45.78 $45.78 989,228
2016-03-08 $45.79 $46.06 $45.37 $45.63 $45.63 939,080
2016-03-07 $45.95 $46.36 $44.07 $46.13 $46.13 792,208
2016-03-04 $45.88 $46.67 $45.53 $46.22 $46.22 1,374,892
2016-03-03 $45.66 $45.89 $45.37 $45.87 $45.87 842,430
2016-03-02 $45.67 $45.98 $44.99 $45.89 $45.89 690,745
2016-03-01 $44.70 $45.89 $44.55 $45.88 $45.88 1,244,355
2016-02-29 $45.16 $45.34 $44.74 $44.75 $44.75 1,212,916
2016-02-26 $44.76 $45.39 $44.71 $45.20 $45.20 1,345,826
2016-02-25 $44.22 $44.75 $44.01 $44.55 $44.55 838,660
2016-02-24 $43.63 $44.29 $43.17 $44.22 $44.22 932,364
2016-02-23 $44.69 $45.25 $43.72 $44.10 $44.10 1,267,251
2016-02-22 $44.93 $45.22 $44.42 $44.72 $44.72 1,316,450
2016-02-19 $43.94 $44.65 $43.46 $44.48 $44.48 1,495,429
2016-02-18 $46.05 $46.40 $43.93 $44.00 $44.00 2,007,531
2016-02-17 $43.04 $43.84 $42.79 $43.61 $43.61 1,493,523
2016-02-16 $42.43 $43.17 $42.26 $42.96 $42.96 2,268,180
2016-02-12 $42.19 $42.30 $40.42 $41.92 $41.92 1,384,530
2016-02-11 $40.77 $41.75 $40.77 $41.34 $41.34 1,176,874
2016-02-10 $41.32 $42.04 $41.29 $41.37 $41.37 1,652,046
2016-02-09 $40.76 $41.60 $40.50 $40.96 $40.96 1,367,463
2016-02-08 $41.14 $41.60 $40.36 $41.32 $41.32 1,362,029
2016-02-05 $42.65 $42.65 $41.27 $41.66 $41.66 1,583,792
2016-02-04 $42.75 $43.34 $42.53 $42.86 $42.86 862,129
2016-02-03 $42.55 $42.94 $41.91 $42.53 $42.53 1,073,769
2016-02-02 $42.23 $43.42 $41.21 $42.25 $42.25 920,951
2016-02-01 $42.62 $42.84 $42.25 $42.58 $42.58 680,803
2016-01-29 $41.87 $42.90 $41.86 $42.90 $42.90 1,329,185
2016-01-28 $41.76 $41.90 $41.27 $41.61 $41.61 950,328
2016-01-27 $41.55 $42.04 $41.35 $41.51 $41.51 964,570
2016-01-26 $41.33 $41.97 $41.12 $41.78 $41.78 957,770
2016-01-25 $41.55 $41.96 $41.00 $41.12 $41.12 973,179
2016-01-22 $41.14 $41.74 $40.88 $41.70 $41.70 1,077,984
2016-01-21 $40.96 $41.23 $39.26 $40.69 $40.69 1,081,783
2016-01-20 $39.98 $41.37 $39.66 $40.94 $40.94 1,244,860
2016-01-19 $41.26 $41.36 $40.29 $40.69 $40.69 786,380
2016-01-15 $40.12 $40.97 $39.92 $40.96 $40.96 1,329,629
2016-01-14 $40.83 $41.62 $40.20 $41.25 $41.25 1,409,905
2016-01-13 $42.11 $42.17 $40.36 $40.53 $40.53 1,542,464
2016-01-12 $42.44 $43.02 $41.56 $42.02 $42.02 1,465,204
2016-01-11 $42.63 $42.72 $41.82 $42.09 $42.09 1,034,776
2016-01-08 $43.46 $43.65 $42.28 $42.35 $42.35 1,200,453
2016-01-07 $43.50 $43.99 $43.09 $43.28 $43.28 949,007
2016-01-06 $44.37 $44.86 $43.96 $44.31 $44.31 732,852
2016-01-05 $45.15 $46.00 $44.55 $44.97 $44.97 674,628
2016-01-04 $45.11 $45.11 $44.00 $44.92 $44.92 831,674
2015-12-31 $46.07 $46.52 $45.61 $45.61 $45.61 808,550
2015-12-30 $46.28 $46.64 $46.11 $46.14 $46.14 452,275
2015-12-29 $46.37 $47.00 $46.07 $46.45 $46.45 602,474
2015-12-28 $45.55 $46.19 $45.55 $46.16 $46.16 635,523
2015-12-24 $45.73 $45.99 $45.63 $45.77 $45.77 241,948
2015-12-23 $45.51 $45.98 $45.25 $45.88 $45.88 607,988
2015-12-22 $44.85 $45.45 $44.62 $45.34 $45.34 774,213
2015-12-21 $45.07 $45.32 $44.39 $44.73 $44.73 868,402
2015-12-18 $45.30 $45.50 $44.74 $44.77 $44.77 1,478,809
2015-12-17 $45.71 $45.92 $45.21 $45.22 $45.22 733,844
2015-12-16 $45.41 $45.96 $45.13 $45.72 $45.72 739,965
2015-12-15 $45.61 $45.89 $45.22 $45.23 $45.23 1,901,583
2015-12-14 $44.91 $45.48 $44.70 $45.43 $45.43 827,372
2015-12-11 $45.25 $45.82 $44.85 $44.97 $44.97 691,828
2015-12-10 $45.34 $45.77 $45.10 $45.50 $45.50 640,111
2015-12-09 $46.12 $46.78 $45.25 $45.38 $45.38 2,915,889
2015-12-08 $46.00 $46.44 $45.67 $46.08 $46.08 1,147,464
2015-12-07 $47.49 $47.54 $46.11 $46.25 $46.25 844,675
2015-12-04 $46.50 $47.48 $46.32 $47.37 $47.37 1,176,084
2015-12-03 $46.76 $48.69 $46.27 $46.57 $46.57 2,743,788
2015-12-02 $50.79 $50.86 $49.96 $50.03 $50.03 1,089,404
2015-12-01 $50.48 $50.86 $49.95 $50.49 $50.49 1,242,464
2015-11-30 $50.94 $50.94 $49.98 $50.08 $50.08 1,474,179
2015-11-27 $49.96 $50.53 $49.73 $50.47 $50.47 313,921
2015-11-25 $49.52 $49.90 $49.48 $49.79 $49.79 443,037
2015-11-24 $49.25 $49.78 $49.09 $49.52 $49.52 827,259
2015-11-23 $48.12 $49.64 $48.07 $49.50 $49.50 1,755,660
2015-11-20 $51.28 $51.28 $47.73 $48.23 $48.23 2,817,579
2015-11-19 $52.19 $52.78 $50.96 $52.52 $52.52 683,089
2015-11-18 $51.54 $52.13 $51.00 $52.11 $52.11 679,845
2015-11-17 $51.20 $52.06 $51.09 $51.63 $51.63 528,767
2015-11-16 $50.48 $51.15 $50.48 $51.07 $51.07 460,385
2015-11-13 $50.94 $51.22 $50.19 $50.56 $50.56 484,195
2015-11-12 $51.12 $51.66 $51.05 $51.12 $51.12 448,490
2015-11-11 $51.45 $51.90 $51.13 $51.49 $51.49 402,280
2015-11-10 $50.88 $51.44 $50.84 $51.40 $51.40 537,714
2015-11-09 $51.37 $51.45 $50.82 $51.19 $51.19 383,001
2015-11-06 $50.83 $51.54 $50.62 $51.53 $51.53 449,533
2015-11-05 $50.88 $51.10 $50.54 $50.84 $50.84 657,879
2015-11-04 $50.68 $51.06 $50.59 $51.04 $51.04 510,525
2015-11-03 $50.25 $50.75 $50.05 $50.52 $50.52 621,535
2015-11-02 $50.09 $50.62 $49.48 $50.42 $50.42 695,675
2015-10-30 $49.98 $50.13 $49.87 $49.98 $49.98 949,568
2015-10-29 $50.23 $50.45 $49.87 $50.01 $50.01 631,354
2015-10-28 $49.86 $50.59 $48.71 $50.58 $50.58 997,575
2015-10-27 $49.71 $50.44 $49.22 $49.37 $49.37 666,671
2015-10-26 $49.72 $50.00 $49.55 $49.89 $49.89 628,506
2015-10-23 $49.87 $49.94 $49.39 $49.72 $49.72 810,090
2015-10-22 $48.30 $49.64 $47.88 $49.48 $49.48 1,413,739
2015-10-21 $48.31 $48.39 $47.61 $47.67 $47.67 562,824
2015-10-20 $48.51 $48.66 $48.06 $48.18 $48.18 400,112
2015-10-19 $48.35 $48.73 $47.54 $48.40 $48.40 660,664
2015-10-16 $48.11 $48.44 $47.92 $48.43 $48.43 975,316
2015-10-15 $47.58 $48.05 $46.01 $48.03 $48.03 625,846
2015-10-14 $47.52 $47.90 $47.47 $47.56 $47.56 435,870
2015-10-13 $47.93 $48.17 $47.14 $47.60 $47.60 633,169
2015-10-12 $47.83 $48.27 $47.68 $48.10 $48.10 502,475
2015-10-09 $47.85 $48.23 $47.42 $48.04 $48.04 576,427
2015-10-08 $47.40 $47.97 $47.19 $47.80 $47.80 595,570
2015-10-07 $47.64 $47.90 $47.25 $47.68 $47.68 703,861
2015-10-06 $47.63 $47.83 $47.24 $47.55 $47.55 477,563
2015-10-05 $47.18 $47.63 $47.15 $47.55 $47.55 1,049,654
2015-10-02 $45.93 $46.93 $45.55 $46.92 $46.92 798,617
2015-10-01 $46.17 $46.47 $45.81 $46.40 $46.40 1,049,417
2015-09-30 $46.39 $46.74 $45.85 $46.18 $46.18 1,171,678
2015-09-29 $46.41 $46.75 $45.58 $45.96 $45.96 1,061,276
2015-09-28 $46.59 $46.98 $46.07 $46.25 $46.25 961,779
2015-09-25 $47.51 $47.59 $46.55 $46.80 $46.80 664,086
2015-09-24 $47.31 $47.44 $46.74 $47.03 $47.03 1,046,668
2015-09-23 $47.52 $47.76 $47.23 $47.57 $47.57 658,197
2015-09-22 $47.12 $47.57 $47.02 $47.51 $47.51 1,511,781
2015-09-21 $47.39 $48.05 $47.32 $47.72 $47.72 549,459
2015-09-18 $47.20 $47.88 $47.20 $47.33 $47.33 1,309,154
2015-09-17 $48.03 $48.41 $47.71 $47.89 $47.89 675,612
2015-09-16 $48.20 $48.40 $47.88 $48.13 $48.13 724,069
2015-09-15 $47.68 $48.15 $47.68 $48.05 $48.05 766,152
2015-09-14 $48.11 $48.11 $47.63 $47.68 $47.68 698,108
2015-09-11 $47.32 $48.03 $47.32 $47.88 $47.88 756,573
2015-09-10 $47.03 $48.06 $47.02 $47.60 $47.60 824,153
2015-09-09 $48.07 $48.20 $46.02 $47.22 $47.22 958,178
2015-09-08 $47.39 $48.09 $46.55 $48.05 $48.05 1,121,443
2015-09-04 $46.49 $46.97 $46.36 $46.60 $46.60 783,576
2015-09-03 $46.73 $47.59 $46.18 $47.14 $47.14 1,113,097
2015-09-02 $46.29 $46.73 $45.38 $46.31 $46.31 877,608
2015-09-01 $45.86 $46.41 $45.45 $45.64 $45.64 1,185,899
2015-08-31 $47.13 $47.51 $46.91 $46.93 $46.93 1,044,815
2015-08-28 $47.01 $47.50 $46.80 $47.10 $47.10 1,132,957
2015-08-27 $47.00 $47.48 $45.98 $46.94 $46.94 1,437,083
2015-08-26 $46.00 $46.91 $45.28 $46.71 $46.71 1,004,973
2015-08-25 $46.86 $47.24 $44.92 $44.98 $44.98 1,045,495
2015-08-24 $45.37 $47.15 $43.46 $45.70 $45.70 1,360,830
2015-08-21 $48.12 $48.43 $47.48 $47.52 $47.52 1,468,051
2015-08-20 $51.80 $52.03 $48.35 $48.60 $48.60 1,543,308
2015-08-19 $51.79 $52.65 $51.43 $52.30 $52.30 819,640
2015-08-18 $52.44 $52.50 $51.87 $51.98 $51.98 701,419
2015-08-17 $51.46 $52.15 $51.15 $52.13 $52.13 982,007

Synopsys Inc (SNPS) News Headlines

Wall Street analysts reveal the safest stocks to 'hide' as investors ride out the market storm

Wall Street analysts named a host of safe stocks this week to protect investors from the market volatility.

cnbc.com May 28, 2022

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

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

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

Nuvestan Logo

© Nuvestan Inc.