Direxion Daily Semiconductor Bull 3X Shares (SOXL) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.15 ($0.42) 4.81%
Direxion Daily Semiconductor Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Semiconductor Bull 3X Shares.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $7.88 |
Previous Close | $9.15 |
High | $10.98 |
Low | $7.23 |
Adjusted Open | $7.88 |
Previous Adjusted Close | $9.15 |
Adjusted High | $10.98 |
Adjusted Low | $7.23 |
About Direxion Daily Semiconductor Bull 3X Shares (SOXL)
The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index measures the performance of domestic companies engaged in the design, distribution, manufacture and sale of semiconductors. As of December 31, 2019, the Index had 30 constituents, which had an average market capitalization of $55.9 billion, total market capitalizations ranging from $3.5 billion to $301.3 billion and were concentrated in the semiconductor industry. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.
Invest in Direxion Daily Semiconductor Bull 3X Shares (SOXL)
Historical Stock Data for Direxion Daily Semiconductor Bull 3X Shares (SOXL)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-07 | $7.88 | $10.98 | $7.23 | $9.15 | $9.15 | 723,467,252 |
2025-04-04 | $10.05 | $10.43 | $8.18 | $8.73 | $8.73 | 499,158,093 |
2025-04-03 | $13.81 | $14.12 | $11.40 | $11.41 | $11.41 | 302,517,423 |
2025-04-02 | $15.19 | $16.89 | $15.03 | $16.26 | $16.26 | 121,464,602 |
2025-04-01 | $15.73 | $15.99 | $14.83 | $15.95 | $15.95 | 106,085,048 |
2025-03-31 | $15.07 | $15.98 | $14.40 | $15.95 | $15.95 | 110,139,002 |
2025-03-28 | $17.33 | $17.59 | $15.74 | $16.03 | $16.03 | 138,232,446 |
2025-03-27 | $18.17 | $18.41 | $17.36 | $17.76 | $17.76 | 103,112,847 |
2025-03-26 | $20.30 | $20.51 | $18.20 | $18.79 | $18.79 | 93,043,538 |
2025-03-25 | $20.83 | $21.02 | $20.35 | $20.55 | $20.55 | 57,784,407 |
2025-03-24 | $20.48 | $21.37 | $20.37 | $21.00 | $20.93 | 91,671,321 |
2025-03-21 | $18.82 | $19.49 | $18.37 | $19.28 | $19.22 | 84,348,316 |
2025-03-20 | $19.61 | $20.57 | $19.59 | $19.93 | $19.87 | 80,380,581 |
2025-03-19 | $19.89 | $21.37 | $19.46 | $20.38 | $20.32 | 83,249,653 |
2025-03-18 | $20.19 | $20.40 | $19.52 | $19.93 | $19.87 | 79,140,867 |
2025-03-17 | $19.51 | $21.28 | $19.50 | $20.79 | $20.72 | 82,794,205 |
2025-03-14 | $19.06 | $19.93 | $18.99 | $19.80 | $19.74 | 99,718,707 |
2025-03-13 | $18.38 | $19.27 | $17.58 | $18.09 | $18.03 | 117,160,233 |
2025-03-12 | $18.54 | $19.11 | $17.90 | $18.30 | $18.24 | 137,654,518 |
2025-03-11 | $18.05 | $18.50 | $16.51 | $17.41 | $17.36 | 161,267,037 |
2025-03-10 | $19.34 | $19.80 | $17.10 | $17.99 | $17.93 | 166,148,090 |
2025-03-07 | $19.50 | $21.09 | $18.75 | $20.88 | $20.81 | 139,349,188 |
2025-03-06 | $19.71 | $21.02 | $19.01 | $19.23 | $19.17 | 164,277,616 |
2025-03-05 | $21.25 | $22.16 | $20.12 | $21.95 | $21.88 | 117,702,361 |
2025-03-04 | $20.28 | $22.26 | $19.00 | $20.65 | $20.59 | 154,119,835 |
2025-03-03 | $23.72 | $23.73 | $19.71 | $20.51 | $20.45 | 141,822,082 |
2025-02-28 | $21.80 | $23.22 | $21.02 | $22.73 | $22.66 | 110,939,359 |
2025-02-27 | $26.78 | $26.90 | $21.73 | $21.75 | $21.68 | 144,841,614 |
2025-02-26 | $25.99 | $27.00 | $25.52 | $26.29 | $26.21 | 75,869,463 |
2025-02-25 | $26.66 | $26.92 | $24.82 | $25.07 | $24.99 | 90,907,486 |
2025-02-24 | $29.16 | $29.26 | $26.66 | $26.76 | $26.68 | 63,724,102 |
2025-02-21 | $31.91 | $31.96 | $28.40 | $28.81 | $28.81 | 60,932,915 |
2025-02-20 | $32.06 | $32.64 | $30.70 | $31.70 | $31.70 | 50,903,178 |
2025-02-19 | $30.19 | $31.89 | $29.76 | $31.47 | $31.47 | 58,412,708 |
2025-02-18 | $29.20 | $30.23 | $28.71 | $29.99 | $29.99 | 60,222,218 |
2025-02-14 | $28.49 | $28.82 | $28.11 | $28.55 | $28.55 | 43,089,587 |
2025-02-13 | $27.49 | $28.55 | $27.40 | $28.47 | $28.47 | 61,026,256 |
2025-02-12 | $26.18 | $27.54 | $25.95 | $27.54 | $27.54 | 57,999,332 |
2025-02-11 | $26.68 | $27.90 | $26.68 | $27.40 | $27.40 | 43,880,483 |
2025-02-10 | $26.92 | $27.55 | $26.90 | $27.35 | $27.35 | 53,330,525 |
2025-02-07 | $27.87 | $28.28 | $25.80 | $26.33 | $26.33 | 87,930,828 |
2025-02-06 | $27.17 | $27.80 | $26.72 | $27.69 | $27.69 | 59,735,114 |
2025-02-05 | $26.09 | $27.95 | $25.54 | $27.70 | $27.70 | 70,330,721 |
2025-02-04 | $25.34 | $26.60 | $25.20 | $26.25 | $26.25 | 60,520,488 |
2025-02-03 | $24.80 | $26.49 | $24.31 | $25.61 | $25.61 | 103,914,273 |
2025-01-31 | $27.63 | $29.25 | $26.70 | $27.02 | $27.02 | 102,622,455 |
2025-01-30 | $26.58 | $27.67 | $26.14 | $27.15 | $27.15 | 87,140,373 |
2025-01-29 | $26.11 | $26.30 | $24.85 | $25.68 | $25.68 | 94,141,654 |
2025-01-28 | $25.44 | $25.80 | $23.75 | $25.37 | $25.37 | 103,185,306 |
2025-01-27 | $27.66 | $28.08 | $23.84 | $25.06 | $25.06 | 198,431,785 |
2025-01-24 | $34.94 | $34.94 | $32.31 | $32.65 | $32.65 | 60,111,512 |
2025-01-23 | $33.44 | $34.92 | $33.01 | $34.92 | $34.92 | 44,900,567 |
2025-01-22 | $34.69 | $36.15 | $34.41 | $35.15 | $35.15 | 57,709,383 |
2025-01-21 | $33.33 | $34.53 | $32.50 | $33.69 | $33.69 | 60,897,492 |
2025-01-17 | $32.03 | $32.71 | $31.48 | $32.49 | $32.49 | 69,688,879 |
2025-01-16 | $31.46 | $31.72 | $29.99 | $29.99 | $29.99 | 78,881,063 |
2025-01-15 | $29.65 | $30.46 | $29.30 | $29.94 | $29.94 | 69,461,329 |
2025-01-14 | $28.47 | $28.96 | $27.18 | $28.12 | $28.12 | 79,759,426 |
2025-01-13 | $26.44 | $27.87 | $26.25 | $27.85 | $27.85 | 68,286,432 |
2025-01-10 | $29.06 | $29.09 | $27.44 | $28.06 | $28.06 | 85,395,014 |
2025-01-08 | $30.80 | $31.01 | $29.18 | $30.18 | $30.18 | 69,523,496 |
2025-01-07 | $33.57 | $33.73 | $30.60 | $31.15 | $31.15 | 79,205,733 |
2025-01-06 | $31.81 | $33.63 | $31.81 | $32.49 | $32.49 | 95,159,507 |
2025-01-03 | $28.32 | $30.12 | $28.16 | $29.82 | $29.82 | 72,119,602 |
2025-01-02 | $28.13 | $29.05 | $27.04 | $27.67 | $27.67 | 80,996,342 |
2024-12-31 | $28.20 | $28.57 | $26.93 | $27.31 | $27.31 | 61,199,479 |
2024-12-30 | $28.24 | $28.78 | $27.32 | $27.94 | $27.94 | 64,858,952 |
2024-12-27 | $29.98 | $30.18 | $28.59 | $29.69 | $29.69 | 59,316,266 |
2024-12-26 | $29.90 | $31.10 | $29.76 | $30.57 | $30.57 | 45,348,999 |
2024-12-24 | $30.26 | $30.57 | $29.66 | $30.48 | $30.48 | 39,963,672 |
2024-12-23 | $27.89 | $29.76 | $27.86 | $29.59 | $29.59 | 79,330,921 |
2024-12-20 | $25.82 | $28.37 | $25.59 | $27.30 | $27.23 | 108,080,179 |
2024-12-19 | $27.97 | $28.01 | $26.06 | $26.30 | $26.23 | 86,520,102 |
2024-12-18 | $31.78 | $32.48 | $27.00 | $27.83 | $27.76 | 102,912,170 |
2024-12-17 | $31.58 | $32.09 | $30.55 | $31.13 | $31.05 | 64,499,047 |
2024-12-16 | $31.12 | $32.95 | $30.39 | $32.51 | $32.43 | 85,469,692 |
2024-12-13 | $30.37 | $31.31 | $29.49 | $30.70 | $30.62 | 103,693,876 |
2024-12-12 | $28.45 | $28.83 | $27.74 | $28.46 | $28.46 | 54,692,462 |
2024-12-11 | $28.33 | $29.63 | $27.79 | $29.12 | $29.12 | 77,277,444 |
2024-12-10 | $29.43 | $29.53 | $26.56 | $27.06 | $27.06 | 77,681,748 |
2024-12-09 | $29.07 | $30.32 | $28.61 | $29.23 | $29.23 | 54,963,034 |
2024-12-06 | $29.20 | $29.86 | $28.90 | $29.61 | $29.61 | 49,152,300 |
2024-12-05 | $30.75 | $30.87 | $28.88 | $29.12 | $29.12 | 59,282,094 |
2024-12-04 | $31.54 | $31.56 | $30.24 | $30.88 | $30.88 | 67,498,756 |
2024-12-03 | $29.58 | $30.28 | $29.40 | $29.73 | $29.73 | 59,730,276 |
2024-12-02 | $28.56 | $30.80 | $28.46 | $30.20 | $30.20 | 89,389,849 |
2024-11-29 | $27.55 | $29.04 | $27.50 | $28.06 | $28.06 | 54,185,853 |
2024-11-27 | $27.68 | $27.75 | $25.58 | $26.98 | $26.98 | 84,235,679 |
2024-11-26 | $30.04 | $30.25 | $27.46 | $28.13 | $28.13 | 73,204,151 |
2024-11-25 | $29.58 | $30.10 | $28.74 | $29.33 | $29.33 | 70,535,997 |
2024-11-22 | $28.25 | $28.69 | $27.84 | $28.49 | $28.49 | 52,604,110 |
2024-11-21 | $28.05 | $28.92 | $26.47 | $28.49 | $28.49 | 106,013,212 |
2024-11-20 | $27.34 | $27.56 | $26.00 | $27.13 | $27.13 | 90,911,692 |
2024-11-19 | $27.37 | $28.03 | $27.09 | $27.85 | $27.85 | 57,030,590 |
2024-11-18 | $26.70 | $27.83 | $26.30 | $27.67 | $27.67 | 70,735,082 |
2024-11-15 | $28.01 | $28.49 | $26.43 | $26.66 | $26.66 | 113,560,215 |
2024-11-14 | $30.59 | $30.84 | $29.38 | $29.60 | $29.60 | 66,624,760 |
2024-11-13 | $30.83 | $31.22 | $29.47 | $29.69 | $29.69 | 92,269,201 |
2024-11-12 | $32.37 | $32.55 | $30.38 | $31.67 | $31.67 | 75,694,779 |
2024-11-11 | $34.35 | $34.41 | $31.48 | $32.77 | $32.77 | 99,155,706 |
2024-11-08 | $35.56 | $36.28 | $34.84 | $35.41 | $35.41 | 62,147,130 |
2024-11-07 | $35.77 | $36.37 | $35.44 | $36.21 | $36.21 | 77,945,840 |
2024-11-06 | $33.25 | $34.50 | $32.40 | $34.12 | $34.12 | 97,893,065 |
2024-11-05 | $30.36 | $31.49 | $30.25 | $31.38 | $31.38 | 63,174,860 |
2024-11-04 | $30.61 | $31.67 | $30.01 | $30.35 | $30.35 | 60,422,389 |
2024-11-01 | $30.69 | $31.83 | $30.38 | $30.83 | $30.83 | 80,726,045 |
2024-10-31 | $33.01 | $33.02 | $29.23 | $30.09 | $30.09 | 135,437,845 |
2024-10-30 | $34.97 | $35.70 | $33.91 | $34.01 | $34.01 | 89,440,103 |
2024-10-29 | $35.46 | $38.45 | $34.94 | $37.98 | $37.98 | 72,288,158 |
2024-10-28 | $35.30 | $36.09 | $34.75 | $35.35 | $35.35 | 51,661,086 |
2024-10-25 | $35.19 | $36.87 | $35.17 | $35.28 | $35.28 | 82,300,522 |
2024-10-24 | $34.58 | $34.74 | $33.53 | $34.29 | $34.29 | 60,128,283 |
2024-10-23 | $34.41 | $34.88 | $32.29 | $33.80 | $33.80 | 81,658,292 |
2024-10-22 | $34.40 | $35.03 | $33.85 | $34.69 | $34.69 | 51,493,103 |
2024-10-21 | $34.84 | $35.38 | $33.73 | $35.09 | $35.09 | 59,115,789 |
2024-10-18 | $36.25 | $36.33 | $34.85 | $35.27 | $35.27 | 56,704,336 |
2024-10-17 | $37.17 | $37.36 | $35.21 | $35.21 | $35.21 | 97,549,025 |
2024-10-16 | $35.75 | $35.75 | $34.00 | $34.46 | $34.46 | 70,233,035 |
2024-10-15 | $40.49 | $41.19 | $33.64 | $34.47 | $34.47 | 131,664,163 |
2024-10-14 | $39.44 | $41.06 | $39.35 | $40.82 | $40.82 | 69,661,768 |
2024-10-11 | $36.93 | $39.05 | $36.86 | $38.67 | $38.67 | 58,434,532 |
2024-10-10 | $37.10 | $38.42 | $36.36 | $37.83 | $37.83 | 79,999,048 |
2024-10-09 | $37.29 | $38.76 | $36.53 | $38.61 | $38.61 | 67,182,752 |
2024-10-08 | $36.42 | $37.83 | $35.66 | $37.46 | $37.46 | 66,629,653 |
2024-10-07 | $35.92 | $37.24 | $35.57 | $36.41 | $36.41 | 73,150,171 |
2024-10-04 | $37.31 | $37.53 | $35.45 | $36.68 | $36.68 | 101,125,442 |
2024-10-03 | $34.07 | $36.61 | $33.98 | $35.21 | $35.21 | 86,857,198 |
2024-10-02 | $33.85 | $36.05 | $33.16 | $34.96 | $34.96 | 81,729,072 |
2024-10-01 | $36.59 | $36.99 | $32.75 | $33.83 | $33.83 | 124,928,283 |
2024-09-30 | $36.25 | $37.41 | $35.05 | $36.68 | $36.68 | 74,673,962 |
2024-09-27 | $40.00 | $40.01 | $37.11 | $37.66 | $37.66 | 85,253,521 |
2024-09-26 | $40.20 | $40.51 | $36.71 | $39.65 | $39.65 | 138,171,824 |
2024-09-25 | $34.71 | $36.46 | $34.65 | $35.74 | $35.74 | 73,587,502 |
2024-09-24 | $34.84 | $35.70 | $33.58 | $35.07 | $35.07 | 83,369,640 |
2024-09-23 | $33.97 | $34.38 | $33.19 | $33.92 | $33.86 | 59,731,609 |
2024-09-20 | $34.05 | $34.40 | $32.04 | $33.55 | $33.49 | 108,589,554 |
2024-09-19 | $34.68 | $36.44 | $33.88 | $35.12 | $35.06 | 123,984,344 |
2024-09-18 | $32.54 | $34.00 | $31.05 | $31.14 | $31.09 | 113,735,526 |
2024-09-17 | $33.31 | $33.56 | $31.36 | $32.16 | $32.11 | 86,913,739 |
2024-09-16 | $32.03 | $32.64 | $30.84 | $32.16 | $32.11 | 79,670,080 |
2024-09-13 | $32.52 | $33.72 | $32.36 | $33.43 | $33.37 | 78,147,292 |
2024-09-12 | $31.75 | $32.69 | $30.35 | $31.81 | $31.76 | 99,273,289 |
2024-09-11 | $28.89 | $32.42 | $27.08 | $32.22 | $32.17 | 143,140,937 |
2024-09-10 | $27.54 | $28.39 | $26.24 | $28.35 | $28.30 | 81,557,456 |
2024-09-09 | $27.18 | $27.73 | $26.15 | $27.43 | $27.38 | 84,474,535 |
2024-09-06 | $29.11 | $29.17 | $25.50 | $25.96 | $25.92 | 156,147,578 |
2024-09-05 | $29.05 | $31.20 | $28.83 | $29.75 | $29.70 | 100,075,882 |
2024-09-04 | $29.07 | $31.69 | $28.73 | $30.30 | $30.25 | 107,272,284 |
2024-09-03 | $36.80 | $36.81 | $29.40 | $30.07 | $30.02 | 140,077,858 |
2024-08-30 | $38.68 | $39.22 | $37.06 | $38.79 | $38.79 | 85,280,835 |
2024-08-29 | $37.06 | $38.93 | $35.63 | $36.19 | $36.19 | 97,333,238 |
2024-08-28 | $38.09 | $38.86 | $35.29 | $36.60 | $36.60 | 87,194,212 |
2024-08-27 | $36.51 | $38.97 | $35.52 | $38.49 | $38.49 | 74,033,311 |
2024-08-26 | $39.75 | $40.29 | $36.91 | $37.37 | $37.37 | 86,602,951 |
2024-08-23 | $39.16 | $41.21 | $38.59 | $40.40 | $40.40 | 87,128,058 |
2024-08-22 | $42.51 | $42.88 | $37.11 | $37.51 | $37.51 | 107,889,890 |
2024-08-21 | $40.75 | $42.36 | $40.33 | $41.73 | $41.73 | 83,611,474 |
2024-08-20 | $41.05 | $41.92 | $39.10 | $40.09 | $40.09 | 83,644,558 |
2024-08-19 | $39.28 | $41.75 | $37.89 | $41.60 | $41.60 | 77,684,164 |
2024-08-16 | $38.79 | $40.23 | $38.07 | $39.73 | $39.73 | 82,364,587 |
2024-08-15 | $37.35 | $40.47 | $36.86 | $39.92 | $39.92 | 107,522,670 |
2024-08-14 | $36.18 | $36.64 | $33.27 | $35.05 | $35.05 | 112,421,599 |
2024-08-13 | $32.66 | $35.43 | $32.19 | $35.28 | $35.28 | 103,380,007 |
2024-08-12 | $31.11 | $32.59 | $30.23 | $31.41 | $31.41 | 89,135,109 |
2024-08-09 | $30.71 | $31.79 | $29.58 | $31.01 | $31.01 | 96,949,816 |
2024-08-08 | $28.57 | $31.60 | $26.87 | $31.46 | $31.46 | 149,988,623 |
2024-08-07 | $31.32 | $31.94 | $25.94 | $26.22 | $26.22 | 146,256,506 |
2024-08-06 | $28.60 | $30.80 | $27.17 | $28.58 | $28.58 | 137,309,508 |
2024-08-05 | $23.52 | $30.15 | $23.50 | $27.89 | $27.89 | 220,042,207 |
2024-08-02 | $30.56 | $31.59 | $28.14 | $29.34 | $29.34 | 198,233,860 |
2024-08-01 | $42.05 | $43.42 | $33.42 | $35.00 | $35.00 | 163,864,389 |
2024-07-31 | $42.30 | $44.76 | $41.42 | $44.39 | $44.39 | 96,880,504 |
2024-07-30 | $42.38 | $42.67 | $36.78 | $37.24 | $37.24 | 108,595,996 |
2024-07-29 | $43.37 | $45.00 | $41.26 | $41.81 | $41.81 | 80,788,361 |
2024-07-26 | $42.24 | $43.00 | $40.71 | $41.92 | $41.92 | 82,759,209 |
2024-07-25 | $41.51 | $43.70 | $37.39 | $39.78 | $39.78 | 143,325,853 |
2024-07-24 | $48.43 | $48.79 | $42.25 | $42.90 | $42.90 | 88,174,852 |
2024-07-23 | $50.50 | $52.07 | $50.00 | $50.53 | $50.53 | 50,181,645 |
2024-07-22 | $50.05 | $52.95 | $48.81 | $52.93 | $52.93 | 73,675,303 |
2024-07-19 | $51.78 | $52.37 | $46.75 | $47.00 | $47.00 | 75,969,060 |
2024-07-18 | $54.16 | $54.17 | $49.12 | $51.66 | $51.66 | 93,147,173 |
2024-07-17 | $58.60 | $59.30 | $51.22 | $51.55 | $51.55 | 99,429,836 |
2024-07-16 | $65.02 | $65.59 | $62.23 | $65.30 | $65.30 | 39,846,361 |
2024-07-15 | $64.95 | $66.76 | $63.05 | $64.14 | $64.14 | 48,228,686 |
2024-07-12 | $62.84 | $67.30 | $61.65 | $63.94 | $63.94 | 51,046,397 |
2024-07-11 | $70.01 | $70.08 | $61.22 | $61.99 | $61.99 | 75,368,530 |
2024-07-10 | $65.89 | $69.00 | $65.01 | $68.59 | $68.59 | 48,280,845 |
2024-07-09 | $65.13 | $66.15 | $62.42 | $64.25 | $64.25 | 41,946,653 |
2024-07-08 | $62.26 | $64.50 | $62.20 | $64.31 | $64.31 | 42,861,612 |
2024-07-05 | $61.86 | $62.38 | $59.79 | $60.81 | $60.81 | 38,395,406 |
2024-07-03 | $58.10 | $61.52 | $57.18 | $60.39 | $60.39 | 40,242,701 |
2024-07-02 | $54.36 | $57.75 | $54.28 | $57.60 | $57.60 | 44,609,760 |
2024-07-01 | $55.36 | $55.55 | $52.25 | $55.36 | $55.36 | 43,334,974 |
2024-06-28 | $54.87 | $58.58 | $54.09 | $55.36 | $55.36 | 55,584,636 |
2024-06-27 | $54.33 | $55.58 | $52.82 | $53.80 | $53.80 | 35,417,036 |
2024-06-26 | $55.16 | $56.22 | $52.85 | $54.78 | $54.78 | 41,093,441 |
2024-06-25 | $54.23 | $55.45 | $52.35 | $55.30 | $55.30 | 44,272,493 |
2024-06-24 | $56.45 | $57.49 | $53.03 | $53.22 | $53.22 | 53,145,810 |
2024-06-21 | $58.42 | $60.18 | $56.03 | $58.20 | $58.20 | 50,355,095 |
2024-06-20 | $65.52 | $65.83 | $58.79 | $60.02 | $60.02 | 60,852,933 |
2024-06-18 | $63.42 | $66.19 | $63.10 | $65.24 | $65.24 | 47,069,134 |
2024-06-17 | $61.00 | $63.15 | $58.95 | $62.67 | $62.67 | 54,196,457 |
2024-06-14 | $58.95 | $60.55 | $58.35 | $60.10 | $60.10 | 39,111,978 |
2024-06-13 | $60.07 | $61.49 | $58.30 | $60.86 | $60.86 | 45,660,674 |
2024-06-12 | $57.25 | $59.45 | $56.81 | $58.72 | $58.72 | 73,759,285 |
2024-06-11 | $53.38 | $54.48 | $51.70 | $54.17 | $54.17 | 37,695,741 |
2024-06-10 | $50.52 | $54.58 | $50.42 | $53.95 | $53.95 | 43,860,888 |
2024-06-07 | $52.23 | $52.90 | $50.81 | $51.87 | $51.87 | 50,248,675 |
2024-06-06 | $53.79 | $53.79 | $51.23 | $52.51 | $52.51 | 43,947,636 |
2024-06-05 | $50.03 | $53.87 | $49.57 | $53.52 | $53.52 | 66,560,146 |
2024-06-04 | $48.46 | $48.65 | $46.43 | $47.59 | $47.59 | 46,692,540 |
2024-06-03 | $50.81 | $50.93 | $46.12 | $48.59 | $48.59 | 53,127,300 |
2024-05-31 | $50.30 | $50.72 | $44.38 | $48.59 | $48.59 | 72,522,593 |
2024-05-30 | $50.84 | $51.34 | $48.98 | $50.00 | $50.00 | 37,708,565 |
2024-05-29 | $51.15 | $51.92 | $50.65 | $50.98 | $50.98 | 42,965,595 |
2024-05-28 | $53.34 | $54.89 | $51.75 | $54.04 | $54.04 | 50,658,369 |
2024-05-24 | $50.02 | $52.07 | $49.35 | $51.44 | $51.44 | 48,477,370 |
2024-05-23 | $53.15 | $53.20 | $47.55 | $48.81 | $48.81 | 81,175,939 |
2024-05-22 | $49.25 | $50.00 | $48.10 | $49.38 | $49.38 | 55,487,831 |
2024-05-21 | $46.55 | $48.19 | $46.41 | $47.98 | $47.98 | 36,437,199 |
2024-05-20 | $45.96 | $49.30 | $45.81 | $48.25 | $48.25 | 55,103,238 |
2024-05-17 | $47.02 | $47.38 | $44.33 | $45.40 | $45.40 | 40,965,757 |
2024-05-16 | $46.96 | $48.03 | $46.21 | $46.26 | $46.26 | 46,325,513 |
2024-05-15 | $44.67 | $47.07 | $43.99 | $47.00 | $47.00 | 58,063,530 |
2024-05-14 | $41.18 | $43.44 | $41.05 | $43.21 | $43.21 | 41,581,510 |
2024-05-13 | $41.60 | $42.07 | $41.08 | $41.27 | $41.27 | 30,565,380 |
2024-05-10 | $41.15 | $42.24 | $40.52 | $41.03 | $41.03 | 47,048,410 |
2024-05-09 | $40.40 | $40.62 | $39.31 | $39.96 | $39.96 | 39,132,713 |
2024-05-08 | $39.06 | $40.50 | $38.96 | $40.41 | $40.41 | 53,735,098 |
2024-05-07 | $41.53 | $41.91 | $40.28 | $40.36 | $40.36 | 51,508,419 |
2024-05-06 | $39.97 | $41.38 | $39.48 | $41.30 | $41.30 | 48,404,839 |
2024-05-03 | $38.75 | $39.58 | $38.10 | $38.97 | $38.97 | 58,599,402 |
2024-05-02 | $35.98 | $36.91 | $34.12 | $36.45 | $36.45 | 54,939,387 |
2024-05-01 | $36.08 | $38.06 | $33.65 | $34.37 | $34.37 | 97,290,300 |
2024-04-30 | $40.08 | $41.49 | $38.12 | $38.18 | $38.18 | 56,304,155 |
2024-04-29 | $39.60 | $40.83 | $38.71 | $40.61 | $40.61 | 50,197,567 |
2024-04-26 | $37.32 | $40.29 | $37.01 | $39.80 | $39.80 | 59,041,749 |
2024-04-25 | $35.28 | $38.18 | $34.64 | $37.41 | $37.41 | 80,677,603 |
2024-04-24 | $36.91 | $37.48 | $34.60 | $35.49 | $35.49 | 80,370,060 |
2024-04-23 | $32.82 | $34.66 | $32.59 | $34.11 | $34.11 | 66,511,466 |
2024-04-22 | $31.58 | $32.85 | $30.50 | $32.07 | $32.07 | 65,096,873 |
2024-04-19 | $33.96 | $34.58 | $30.20 | $30.79 | $30.79 | 105,240,109 |
2024-04-18 | $36.04 | $36.80 | $34.53 | $34.91 | $34.91 | 91,529,687 |
2024-04-17 | $40.60 | $40.85 | $36.64 | $37.06 | $37.06 | 85,426,553 |
2024-04-16 | $39.75 | $41.17 | $39.21 | $40.54 | $40.54 | 62,696,179 |
2024-04-15 | $42.99 | $43.40 | $39.10 | $39.78 | $39.78 | 62,077,774 |
2024-04-12 | $43.32 | $43.55 | $41.03 | $41.51 | $41.51 | 79,978,410 |
2024-04-11 | $43.71 | $46.05 | $42.66 | $45.80 | $45.80 | 63,857,583 |
2024-04-10 | $43.11 | $44.77 | $42.19 | $43.09 | $43.09 | 74,893,995 |
2024-04-09 | $45.37 | $45.85 | $43.17 | $45.39 | $45.39 | 65,766,394 |
2024-04-08 | $44.50 | $45.19 | $43.50 | $44.00 | $44.00 | 42,518,835 |
2024-04-05 | $42.70 | $44.53 | $41.94 | $43.62 | $43.62 | 70,669,857 |
2024-04-04 | $48.13 | $48.49 | $41.98 | $42.37 | $42.37 | 80,987,770 |
2024-04-03 | $44.29 | $47.18 | $44.21 | $46.19 | $46.19 | 53,432,325 |
2024-04-02 | $45.83 | $46.16 | $44.38 | $45.88 | $45.88 | 56,753,239 |
2024-04-01 | $46.73 | $49.99 | $46.72 | $47.99 | $47.99 | 62,498,035 |
2024-03-28 | $46.31 | $47.30 | $46.01 | $46.53 | $46.53 | 45,684,680 |
2024-03-27 | $46.23 | $46.54 | $43.91 | $46.50 | $46.50 | 56,643,590 |
2024-03-26 | $46.82 | $47.37 | $44.88 | $45.03 | $45.03 | 55,697,573 |
2024-03-25 | $44.50 | $47.18 | $44.14 | $45.89 | $45.89 | 54,917,691 |
2024-03-22 | $45.68 | $47.50 | $45.25 | $46.43 | $46.43 | 57,152,757 |
2024-03-21 | $47.62 | $48.76 | $46.06 | $46.31 | $46.31 | 82,495,652 |
2024-03-20 | $41.59 | $43.80 | $40.62 | $43.40 | $43.40 | 76,173,432 |
2024-03-19 | $40.71 | $41.95 | $38.95 | $41.42 | $41.42 | 83,450,192 |
2024-03-18 | $44.70 | $45.26 | $42.33 | $42.54 | $42.54 | 65,139,175 |
2024-03-15 | $41.81 | $44.14 | $41.62 | $42.74 | $42.74 | 71,891,364 |
2024-03-14 | $45.50 | $46.34 | $42.18 | $43.53 | $43.53 | 76,984,248 |
2024-03-13 | $47.90 | $48.04 | $45.09 | $46.08 | $46.08 | 78,810,061 |
2024-03-12 | $48.44 | $49.69 | $46.00 | $49.58 | $49.58 | 88,213,898 |
2024-03-11 | $46.94 | $47.79 | $45.10 | $46.77 | $46.77 | 75,356,788 |
2024-03-08 | $55.94 | $56.99 | $48.80 | $48.95 | $48.95 | 129,037,172 |
2024-03-07 | $52.15 | $56.06 | $52.10 | $55.32 | $55.32 | 91,590,801 |
2024-03-06 | $49.77 | $51.85 | $48.72 | $50.22 | $50.22 | 91,762,305 |
2024-03-05 | $48.01 | $49.00 | $45.26 | $46.84 | $46.84 | 76,835,794 |
2024-03-04 | $50.00 | $51.41 | $49.00 | $49.77 | $49.77 | 81,255,479 |
2024-03-01 | $44.40 | $48.95 | $44.24 | $48.33 | $48.33 | 89,855,650 |
2024-02-29 | $41.21 | $43.13 | $40.77 | $42.84 | $42.84 | 67,431,561 |
2024-02-28 | $39.74 | $40.50 | $39.15 | $39.80 | $39.80 | 46,281,921 |
2024-02-27 | $41.81 | $42.16 | $40.79 | $41.11 | $41.11 | 48,124,569 |
2024-02-26 | $41.22 | $41.80 | $40.40 | $41.21 | $41.21 | 49,475,116 |
2024-02-23 | $42.14 | $42.68 | $39.41 | $40.17 | $40.17 | 68,430,036 |
2024-02-22 | $40.45 | $42.05 | $39.87 | $41.42 | $41.42 | 96,865,503 |
2024-02-21 | $35.11 | $36.15 | $34.58 | $36.14 | $36.14 | 65,483,275 |
2024-02-20 | $37.24 | $37.67 | $34.66 | $36.42 | $36.42 | 80,980,073 |
2024-02-16 | $39.84 | $40.78 | $37.97 | $38.33 | $38.33 | 77,150,757 |
2024-02-15 | $40.00 | $40.12 | $38.50 | $39.11 | $39.11 | 60,937,322 |
2024-02-14 | $38.14 | $39.27 | $37.61 | $39.12 | $39.12 | 62,424,138 |
2024-02-13 | $35.71 | $37.96 | $35.16 | $36.84 | $36.84 | 86,489,343 |
2024-02-12 | $39.41 | $41.33 | $38.65 | $39.15 | $39.15 | 71,137,750 |
2024-02-09 | $37.86 | $39.54 | $37.17 | $39.32 | $39.32 | 65,860,942 |
2024-02-08 | $35.74 | $37.95 | $35.64 | $37.15 | $37.15 | 58,948,591 |
2024-02-07 | $34.44 | $35.49 | $33.46 | $35.36 | $35.36 | 63,261,793 |
2024-02-06 | $35.37 | $35.48 | $32.66 | $33.83 | $33.83 | 62,828,908 |
2024-02-05 | $34.55 | $35.60 | $33.42 | $35.10 | $35.10 | 65,899,831 |
2024-02-02 | $32.35 | $33.92 | $32.17 | $33.65 | $33.65 | 67,828,906 |
2024-02-01 | $32.28 | $32.72 | $31.20 | $32.45 | $32.45 | 60,671,333 |
2024-01-31 | $31.92 | $33.87 | $31.14 | $32.10 | $32.10 | 85,888,762 |
2024-01-30 | $34.56 | $35.13 | $33.05 | $33.53 | $33.53 | 55,768,183 |
2024-01-29 | $34.23 | $35.13 | $33.51 | $35.04 | $35.04 | 54,398,842 |
2024-01-26 | $34.87 | $35.55 | $33.70 | $34.01 | $34.01 | 70,236,231 |
2024-01-25 | $39.50 | $39.53 | $36.52 | $37.12 | $37.12 | 82,851,432 |
2024-01-24 | $37.10 | $38.92 | $36.26 | $37.42 | $37.42 | 96,378,149 |
2024-01-23 | $35.23 | $36.01 | $34.22 | $35.92 | $35.92 | 50,847,355 |
2024-01-22 | $35.68 | $36.57 | $34.22 | $35.26 | $35.26 | 73,322,055 |
2024-01-19 | $32.42 | $34.99 | $31.90 | $34.86 | $34.86 | 91,848,607 |
2024-01-18 | $30.72 | $31.31 | $29.81 | $31.19 | $31.19 | 99,590,256 |
2024-01-17 | $28.37 | $28.55 | $26.96 | $28.43 | $28.43 | 77,075,393 |
2024-01-16 | $28.15 | $29.83 | $27.70 | $29.19 | $29.19 | 77,706,994 |
2024-01-12 | $28.58 | $28.98 | $27.61 | $28.10 | $28.10 | 48,992,057 |
2024-01-11 | $28.25 | $29.04 | $26.78 | $28.46 | $28.46 | 77,551,249 |
2024-01-10 | $28.64 | $28.68 | $27.09 | $28.17 | $28.17 | 62,528,442 |
2024-01-09 | $27.50 | $29.14 | $27.35 | $28.42 | $28.42 | 67,615,955 |
2024-01-08 | $26.49 | $28.67 | $26.43 | $28.43 | $28.43 | 73,206,535 |
2024-01-05 | $25.65 | $26.62 | $25.40 | $25.93 | $25.93 | 73,394,980 |
2024-01-04 | $24.96 | $26.33 | $24.80 | $25.58 | $25.58 | 75,067,026 |
2024-01-03 | $26.59 | $27.05 | $25.88 | $26.25 | $26.25 | 62,304,866 |
2024-01-02 | $29.89 | $29.90 | $27.26 | $28.04 | $28.04 | 79,763,760 |
2023-12-29 | $32.17 | $32.35 | $30.89 | $31.40 | $31.40 | 53,294,943 |
2023-12-28 | $32.59 | $32.78 | $32.05 | $32.22 | $32.22 | 34,883,785 |
2023-12-27 | $32.56 | $32.74 | $31.85 | $32.35 | $32.35 | 47,613,902 |
2023-12-26 | $30.93 | $32.53 | $30.91 | $32.16 | $32.16 | 48,619,680 |
2023-12-22 | $30.62 | $31.08 | $29.88 | $30.51 | $30.51 | 42,657,574 |
2023-12-21 | $29.75 | $30.41 | $29.35 | $30.26 | $30.26 | 62,019,176 |
2023-12-20 | $30.20 | $30.62 | $28.05 | $28.10 | $28.04 | 59,562,594 |
2023-12-19 | $30.33 | $30.98 | $30.29 | $30.75 | $30.69 | 39,000,571 |
2023-12-18 | $30.56 | $30.71 | $29.46 | $30.29 | $30.23 | 46,100,394 |
2023-12-15 | $30.46 | $31.59 | $30.35 | $30.57 | $30.51 | 66,921,989 |
2023-12-14 | $28.62 | $30.49 | $28.61 | $30.19 | $30.13 | 86,502,805 |
2023-12-13 | $26.70 | $28.40 | $26.42 | $27.92 | $27.86 | 80,992,744 |
2023-12-12 | $25.75 | $26.72 | $25.60 | $26.65 | $26.59 | 55,752,050 |
2023-12-11 | $24.39 | $26.38 | $24.31 | $26.11 | $26.06 | 80,772,671 |
2023-12-08 | $23.01 | $24.04 | $22.95 | $23.70 | $23.65 | 69,286,829 |
2023-12-07 | $22.02 | $23.40 | $21.82 | $23.18 | $23.13 | 77,337,042 |
2023-12-06 | $22.83 | $22.89 | $21.41 | $21.47 | $21.43 | 59,354,834 |
2023-12-05 | $21.68 | $22.09 | $21.34 | $21.93 | $21.88 | 51,980,913 |
2023-12-04 | $22.36 | $22.44 | $21.29 | $22.31 | $22.26 | 55,773,349 |
2023-12-01 | $22.38 | $23.20 | $21.84 | $23.07 | $23.07 | 54,913,443 |
2023-11-30 | $23.45 | $23.47 | $22.19 | $22.81 | $22.81 | 58,913,522 |
2023-11-29 | $23.46 | $24.30 | $23.14 | $23.22 | $23.22 | 69,262,580 |
2023-11-28 | $22.50 | $22.89 | $21.97 | $22.54 | $22.54 | 53,548,331 |
2023-11-27 | $22.79 | $23.54 | $22.60 | $22.97 | $22.97 | 40,671,545 |
2023-11-24 | $22.97 | $23.15 | $22.75 | $23.09 | $23.09 | 21,933,492 |
2023-11-22 | $23.23 | $24.12 | $22.82 | $23.00 | $23.00 | 65,035,764 |
2023-11-21 | $23.57 | $23.60 | $22.45 | $22.84 | $22.84 | 63,297,925 |
2023-11-20 | $23.09 | $24.42 | $23.05 | $24.18 | $24.18 | 57,234,366 |
2023-11-17 | $22.47 | $23.29 | $22.37 | $23.13 | $23.13 | 54,239,828 |
2023-11-16 | $22.37 | $22.91 | $22.14 | $22.72 | $22.72 | 61,404,370 |
2023-11-15 | $22.61 | $23.18 | $22.18 | $22.63 | $22.63 | 78,026,230 |
2023-11-14 | $21.51 | $22.39 | $21.38 | $22.14 | $22.14 | 94,381,055 |
2023-11-13 | $20.11 | $20.20 | $19.58 | $20.02 | $20.02 | 56,790,676 |
2023-11-10 | $19.06 | $20.78 | $18.83 | $20.60 | $20.60 | 95,881,460 |
2023-11-09 | $19.04 | $19.70 | $18.28 | $18.39 | $18.39 | 75,784,407 |
2023-11-08 | $18.66 | $18.96 | $18.28 | $18.67 | $18.67 | 50,269,056 |
2023-11-07 | $18.16 | $18.88 | $18.06 | $18.60 | $18.60 | 56,719,456 |
2023-11-06 | $18.45 | $18.64 | $17.73 | $18.25 | $18.25 | 52,668,791 |
2023-11-03 | $17.60 | $18.76 | $17.50 | $18.38 | $18.38 | 88,065,892 |
2023-11-02 | $16.90 | $17.41 | $16.38 | $17.08 | $17.08 | 89,974,082 |
2023-11-01 | $14.95 | $16.02 | $14.93 | $15.95 | $15.95 | 97,869,576 |
2023-10-31 | $14.54 | $15.03 | $14.01 | $14.90 | $14.90 | 75,873,115 |
2023-10-30 | $14.82 | $15.11 | $14.02 | $14.53 | $14.53 | 104,353,026 |
2023-10-27 | $15.30 | $15.57 | $14.93 | $15.10 | $15.10 | 91,507,308 |
2023-10-26 | $15.13 | $15.68 | $14.48 | $14.73 | $14.73 | 99,589,830 |
2023-10-25 | $16.38 | $16.52 | $14.71 | $14.97 | $14.97 | 107,436,547 |
2023-10-24 | $16.66 | $17.13 | $16.42 | $17.04 | $17.04 | 79,093,414 |
2023-10-23 | $16.35 | $17.26 | $15.83 | $16.39 | $16.39 | 89,594,471 |
2023-10-20 | $17.42 | $17.79 | $16.57 | $16.64 | $16.64 | 83,690,545 |
2023-10-19 | $18.76 | $18.93 | $17.23 | $17.43 | $17.43 | 115,930,911 |
2023-10-18 | $18.37 | $18.79 | $17.98 | $18.28 | $18.28 | 81,406,435 |
2023-10-17 | $18.63 | $19.76 | $17.91 | $19.30 | $19.30 | 90,214,556 |
2023-10-16 | $19.13 | $20.00 | $19.10 | $19.81 | $19.81 | 65,161,587 |
2023-10-13 | $20.80 | $20.89 | $18.85 | $18.98 | $18.98 | 89,024,936 |
2023-10-12 | $20.67 | $21.57 | $20.09 | $20.68 | $20.68 | 83,392,093 |
2023-10-11 | $20.31 | $20.68 | $19.82 | $20.51 | $20.51 | 62,660,031 |
2023-10-10 | $19.56 | $20.62 | $19.29 | $20.05 | $20.05 | 67,622,754 |
2023-10-09 | $18.89 | $19.53 | $18.45 | $19.38 | $19.38 | 62,652,526 |
2023-10-06 | $18.02 | $19.79 | $17.66 | $19.47 | $19.47 | 92,805,934 |
2023-10-05 | $18.58 | $18.87 | $17.82 | $18.40 | $18.40 | 63,584,133 |
2023-10-04 | $18.18 | $18.81 | $17.77 | $18.64 | $18.64 | 74,018,775 |
2023-10-03 | $18.60 | $19.39 | $17.53 | $17.89 | $17.89 | 76,876,871 |
2023-10-02 | $18.95 | $19.58 | $18.43 | $19.08 | $19.08 | 65,982,807 |
2023-09-29 | $19.43 | $19.66 | $18.66 | $18.87 | $18.87 | 75,732,751 |
2023-09-28 | $17.57 | $19.22 | $17.35 | $18.64 | $18.64 | 88,909,798 |
2023-09-27 | $17.64 | $18.08 | $16.89 | $17.68 | $17.68 | 80,980,913 |
2023-09-26 | $17.74 | $17.92 | $16.99 | $17.24 | $17.24 | 70,947,420 |
2023-09-25 | $17.61 | $18.28 | $17.34 | $18.22 | $18.22 | 56,510,081 |
2023-09-22 | $17.90 | $18.37 | $17.63 | $17.84 | $17.84 | 65,378,939 |
2023-09-21 | $17.76 | $18.13 | $17.39 | $17.42 | $17.42 | 68,048,033 |
2023-09-20 | $19.66 | $19.92 | $18.44 | $18.48 | $18.48 | 58,695,558 |
2023-09-19 | $19.76 | $19.81 | $19.08 | $19.43 | $19.43 | 50,047,279 |
2023-09-18 | $19.29 | $20.18 | $19.20 | $19.93 | $19.90 | 41,631,089 |
2023-09-15 | $21.24 | $21.27 | $19.45 | $19.79 | $19.76 | 77,383,020 |
2023-09-14 | $21.86 | $21.93 | $21.05 | $21.65 | $21.61 | 54,201,461 |
2023-09-13 | $20.88 | $21.87 | $20.79 | $21.23 | $21.19 | 56,098,888 |
2023-09-12 | $21.00 | $21.98 | $20.85 | $20.94 | $20.90 | 49,005,060 |
2023-09-11 | $22.24 | $22.31 | $20.59 | $21.45 | $21.41 | 55,474,584 |
2023-09-08 | $21.72 | $22.19 | $21.22 | $21.50 | $21.50 | 40,854,898 |
2023-09-07 | $21.86 | $22.05 | $21.00 | $21.87 | $21.87 | 61,690,761 |
2023-09-06 | $23.87 | $24.29 | $22.66 | $23.44 | $23.44 | 45,032,301 |
2023-09-05 | $23.75 | $24.58 | $23.38 | $24.02 | $24.02 | 39,873,825 |
2023-09-01 | $24.35 | $24.51 | $23.51 | $24.02 | $24.02 | 50,183,309 |
2023-08-31 | $23.17 | $24.28 | $23.14 | $23.86 | $23.86 | 57,584,071 |
2023-08-30 | $22.92 | $23.70 | $22.37 | $23.40 | $23.40 | 57,896,679 |
2023-08-29 | $21.09 | $23.31 | $20.97 | $23.07 | $23.07 | 62,384,106 |
2023-08-28 | $21.26 | $21.59 | $20.76 | $21.42 | $21.42 | 57,976,456 |
2023-08-25 | $20.34 | $21.17 | $19.40 | $20.66 | $20.66 | 73,315,251 |
2023-08-24 | $23.89 | $23.92 | $20.24 | $20.41 | $20.41 | 87,094,964 |
2023-08-23 | $20.95 | $22.89 | $20.90 | $22.60 | $22.60 | 67,010,218 |
2023-08-22 | $22.71 | $22.82 | $21.10 | $21.35 | $21.35 | 59,837,839 |
2023-08-21 | $20.51 | $22.03 | $20.39 | $21.88 | $21.88 | 60,272,400 |
2023-08-18 | $19.22 | $20.43 | $19.11 | $20.15 | $20.15 | 63,687,894 |
2023-08-17 | $20.62 | $20.75 | $19.71 | $19.91 | $19.91 | 50,768,954 |
2023-08-16 | $21.71 | $21.78 | $20.47 | $20.53 | $20.53 | 54,398,888 |
2023-08-15 | $22.62 | $22.82 | $21.70 | $21.80 | $21.80 | 45,574,826 |
2023-08-14 | $20.86 | $22.96 | $20.66 | $22.93 | $22.93 | 55,110,075 |
2023-08-11 | $21.93 | $22.00 | $21.01 | $21.14 | $21.14 | 66,258,421 |
2023-08-10 | $23.66 | $24.41 | $22.31 | $22.81 | $22.81 | 64,537,552 |
2023-08-09 | $24.40 | $24.44 | $22.95 | $23.09 | $23.09 | 49,811,532 |
2023-08-08 | $24.50 | $24.55 | $23.43 | $24.46 | $24.46 | 52,987,747 |
2023-08-07 | $25.46 | $25.78 | $24.98 | $25.66 | $25.66 | 39,343,449 |
2023-08-04 | $24.82 | $25.95 | $24.08 | $24.88 | $24.88 | 59,250,857 |
2023-08-03 | $24.29 | $25.60 | $24.07 | $25.15 | $25.15 | 51,527,606 |
2023-08-02 | $27.50 | $27.50 | $24.79 | $25.28 | $25.28 | 81,886,537 |
2023-08-01 | $27.81 | $28.72 | $27.44 | $28.53 | $28.53 | 37,641,839 |
2023-07-31 | $28.46 | $28.75 | $27.95 | $28.41 | $28.41 | 37,007,398 |
2023-07-28 | $27.99 | $28.44 | $27.15 | $28.15 | $28.15 | 60,636,025 |
2023-07-27 | $27.00 | $28.05 | $26.00 | $26.46 | $26.46 | 83,083,284 |
2023-07-26 | $25.20 | $25.73 | $24.21 | $25.06 | $25.06 | 54,225,476 |
2023-07-25 | $25.31 | $26.59 | $25.31 | $26.13 | $26.13 | 39,288,526 |
2023-07-24 | $24.91 | $25.44 | $24.51 | $24.90 | $24.90 | 29,911,501 |
2023-07-21 | $25.01 | $25.59 | $24.50 | $24.92 | $24.92 | 43,146,396 |
2023-07-20 | $25.79 | $26.06 | $23.87 | $24.29 | $24.29 | 67,340,611 |
2023-07-19 | $28.41 | $28.44 | $27.04 | $27.29 | $27.29 | 49,085,536 |
2023-07-18 | $27.75 | $28.55 | $27.09 | $28.26 | $28.26 | 46,023,915 |
2023-07-17 | $26.28 | $28.53 | $25.77 | $28.06 | $28.06 | 50,068,608 |
2023-07-14 | $27.34 | $28.03 | $25.90 | $26.23 | $26.23 | 47,910,203 |
2023-07-13 | $26.51 | $27.45 | $26.21 | $27.28 | $27.28 | 42,645,472 |
2023-07-12 | $25.44 | $25.85 | $25.00 | $25.69 | $25.69 | 54,237,005 |
2023-07-11 | $24.68 | $24.74 | $23.28 | $24.34 | $24.34 | 44,231,044 |
2023-07-10 | $23.16 | $24.44 | $23.08 | $24.32 | $24.32 | 39,403,657 |
2023-07-07 | $23.08 | $24.03 | $22.83 | $22.96 | $22.96 | 41,283,977 |
2023-07-06 | $22.60 | $23.05 | $22.04 | $22.98 | $22.98 | 49,420,406 |
2023-07-05 | $24.99 | $25.18 | $23.83 | $23.85 | $23.85 | 38,291,961 |
2023-07-03 | $25.26 | $25.75 | $24.68 | $25.49 | $25.49 | 25,289,886 |
2023-06-30 | $24.57 | $25.17 | $24.29 | $24.83 | $24.83 | 47,598,781 |
2023-06-29 | $24.11 | $24.11 | $23.17 | $23.81 | $23.81 | 45,213,730 |
2023-06-28 | $23.18 | $24.44 | $23.11 | $23.72 | $23.72 | 55,584,453 |
2023-06-27 | $22.29 | $24.49 | $22.01 | $24.37 | $24.37 | 54,471,018 |
2023-06-26 | $22.32 | $23.32 | $22.05 | $22.09 | $22.09 | 47,524,295 |
2023-06-23 | $21.95 | $22.28 | $21.52 | $21.89 | $21.89 | 44,293,959 |
2023-06-22 | $22.28 | $23.38 | $22.22 | $23.10 | $23.10 | 44,637,463 |
2023-06-21 | $24.17 | $24.49 | $22.70 | $22.78 | $22.78 | 59,099,380 |
2023-06-20 | $24.86 | $25.55 | $23.98 | $24.65 | $24.61 | 43,349,051 |
2023-06-16 | $26.77 | $26.79 | $25.13 | $25.24 | $25.24 | 54,960,114 |
2023-06-15 | $25.75 | $26.57 | $25.42 | $25.95 | $25.95 | 64,274,513 |
2023-06-14 | $25.31 | $26.70 | $24.84 | $26.64 | $26.64 | 84,621,993 |
2023-06-13 | $25.79 | $26.08 | $24.72 | $25.56 | $25.56 | 82,626,782 |
2023-06-12 | $23.20 | $24.68 | $23.13 | $24.60 | $24.60 | 53,183,295 |
2023-06-09 | $23.03 | $23.49 | $22.09 | $22.40 | $22.40 | 50,142,075 |
2023-06-08 | $21.79 | $22.47 | $21.46 | $22.28 | $22.28 | 43,045,923 |
2023-06-07 | $22.15 | $23.10 | $21.49 | $21.64 | $21.64 | 65,066,092 |
2023-06-06 | $20.55 | $22.06 | $20.43 | $21.73 | $21.73 | 49,445,230 |
2023-06-05 | $21.75 | $21.75 | $20.66 | $20.97 | $20.97 | 35,747,700 |
2023-06-02 | $22.69 | $22.89 | $21.53 | $22.02 | $22.02 | 65,015,021 |
2023-06-01 | $21.48 | $22.75 | $20.83 | $22.16 | $22.16 | 74,757,371 |
2023-05-31 | $21.71 | $22.67 | $21.09 | $21.15 | $21.15 | 73,077,334 |
2023-05-30 | $24.57 | $24.80 | $22.59 | $22.87 | $22.87 | 99,439,122 |
2023-05-26 | $20.05 | $23.26 | $20.03 | $22.88 | $22.88 | 112,964,554 |
2023-05-25 | $18.16 | $19.39 | $17.63 | $19.15 | $19.15 | 124,768,735 |
2023-05-24 | $15.89 | $16.23 | $15.49 | $16.03 | $16.03 | 87,475,827 |
2023-05-23 | $17.20 | $17.55 | $16.79 | $16.92 | $16.92 | 41,287,223 |
2023-05-22 | $16.92 | $17.72 | $16.89 | $17.53 | $17.53 | 43,944,376 |
2023-05-19 | $17.59 | $17.64 | $17.06 | $17.39 | $17.39 | 49,039,360 |
2023-05-18 | $16.34 | $17.80 | $16.32 | $17.67 | $17.67 | 91,302,154 |
2023-05-17 | $15.48 | $16.34 | $15.14 | $16.14 | $16.14 | 77,302,853 |
2023-05-16 | $14.98 | $15.57 | $14.97 | $15.05 | $15.05 | 54,294,603 |
2023-05-15 | $14.10 | $15.14 | $13.97 | $15.11 | $15.11 | 64,054,012 |
2023-05-12 | $14.18 | $14.37 | $13.59 | $14.02 | $14.02 | 46,243,552 |
2023-05-11 | $14.33 | $14.43 | $13.64 | $14.07 | $14.07 | 54,962,188 |
2023-05-10 | $14.38 | $14.64 | $13.91 | $14.31 | $14.31 | 78,346,741 |
2023-05-09 | $14.07 | $14.12 | $13.74 | $13.94 | $13.94 | 56,659,316 |
2023-05-08 | $14.46 | $14.70 | $14.07 | $14.65 | $14.65 | 41,012,842 |
2023-05-05 | $13.62 | $14.68 | $13.44 | $14.47 | $14.47 | 62,636,238 |
2023-05-04 | $13.50 | $14.00 | $13.22 | $13.60 | $13.60 | 60,590,763 |
2023-05-03 | $14.12 | $14.62 | $13.81 | $13.84 | $13.84 | 71,240,651 |
2023-05-02 | $14.66 | $14.91 | $13.91 | $14.35 | $14.35 | 61,126,539 |
2023-05-01 | $14.46 | $14.79 | $14.32 | $14.66 | $14.66 | 57,190,978 |
2023-04-28 | $13.76 | $14.27 | $13.54 | $14.23 | $14.23 | 65,456,820 |
2023-04-27 | $13.33 | $13.60 | $12.52 | $13.54 | $13.54 | 85,708,570 |
2023-04-26 | $13.62 | $13.79 | $13.18 | $13.37 | $13.37 | 67,640,346 |
2023-04-25 | $14.42 | $14.42 | $13.17 | $13.20 | $13.20 | 89,382,776 |
2023-04-24 | $14.78 | $15.04 | $14.36 | $14.63 | $14.63 | 48,740,168 |
2023-04-21 | $15.09 | $15.09 | $14.48 | $14.86 | $14.86 | 68,275,953 |
2023-04-20 | $14.79 | $15.90 | $14.75 | $15.20 | $15.20 | 64,618,441 |
2023-04-19 | $15.20 | $15.38 | $14.98 | $15.26 | $15.26 | 53,185,648 |
2023-04-18 | $16.02 | $16.36 | $15.41 | $15.78 | $15.78 | 56,833,160 |
2023-04-17 | $15.10 | $15.62 | $14.95 | $15.58 | $15.58 | 56,020,910 |
2023-04-14 | $15.64 | $16.19 | $15.08 | $15.58 | $15.58 | 56,858,464 |
2023-04-13 | $15.39 | $15.95 | $15.04 | $15.67 | $15.67 | 59,431,399 |
2023-04-12 | $16.66 | $16.74 | $15.27 | $15.33 | $15.33 | 76,962,319 |
2023-04-11 | $16.72 | $16.79 | $16.11 | $16.21 | $16.21 | 52,220,189 |
2023-04-10 | $15.22 | $16.50 | $15.14 | $16.39 | $16.39 | 63,177,729 |
2023-04-06 | $15.45 | $16.01 | $15.09 | $15.66 | $15.66 | 65,901,139 |
2023-04-05 | $16.25 | $16.31 | $15.38 | $15.92 | $15.92 | 86,953,337 |
2023-04-04 | $17.87 | $17.90 | $16.51 | $16.79 | $16.79 | 64,093,381 |
2023-04-03 | $17.92 | $18.16 | $17.13 | $17.81 | $17.81 | 57,147,253 |
2023-03-31 | $17.56 | $18.34 | $17.43 | $18.30 | $18.30 | 68,287,494 |
2023-03-30 | $17.76 | $18.29 | $17.58 | $17.95 | $17.95 | 80,622,155 |
2023-03-29 | $16.34 | $17.47 | $16.30 | $17.08 | $17.08 | 90,012,496 |
2023-03-28 | $15.87 | $15.88 | $14.90 | $15.63 | $15.63 | 75,621,561 |
2023-03-27 | $16.76 | $16.92 | $15.81 | $15.97 | $15.97 | 64,605,173 |
2023-03-24 | $17.10 | $17.22 | $16.04 | $16.57 | $16.57 | 90,861,162 |
2023-03-23 | $17.02 | $18.17 | $16.63 | $17.49 | $17.49 | 97,514,385 |
2023-03-22 | $16.68 | $18.02 | $16.20 | $16.24 | $16.24 | 95,074,957 |
2023-03-21 | $17.01 | $17.53 | $15.94 | $16.67 | $16.67 | 76,051,305 |
2023-03-20 | $16.14 | $16.79 | $15.78 | $16.61 | $16.59 | 62,536,445 |
2023-03-17 | $16.49 | $16.90 | $15.83 | $16.13 | $16.11 | 79,179,202 |
2023-03-16 | $14.48 | $16.52 | $14.30 | $16.42 | $16.40 | 109,806,772 |
2023-03-15 | $14.60 | $14.85 | $13.75 | $14.69 | $14.67 | 126,199,738 |
2023-03-14 | $14.76 | $15.54 | $14.54 | $15.22 | $15.20 | 107,012,464 |
2023-03-13 | $13.61 | $14.54 | $13.15 | $14.02 | $14.00 | 121,199,367 |
2023-03-10 | $15.11 | $15.25 | $13.81 | $14.05 | $14.03 | 128,656,295 |
2023-03-09 | $15.75 | $16.54 | $14.80 | $14.91 | $14.89 | 87,945,701 |
2023-03-08 | $14.86 | $15.90 | $14.85 | $15.81 | $15.79 | 71,670,192 |
2023-03-07 | $15.19 | $15.42 | $14.49 | $14.65 | $14.63 | 66,744,279 |
2023-03-06 | $15.83 | $16.25 | $15.04 | $15.17 | $15.15 | 56,252,671 |
2023-03-03 | $15.05 | $15.77 | $14.65 | $15.68 | $15.66 | 72,055,223 |
2023-03-02 | $14.01 | $15.24 | $13.66 | $15.01 | $14.99 | 73,798,649 |
2023-03-01 | $14.81 | $15.22 | $14.48 | $14.68 | $14.66 | 63,832,612 |
2023-02-28 | $14.40 | $15.27 | $14.31 | $14.65 | $14.63 | 59,300,491 |
2023-02-27 | $14.96 | $15.01 | $14.50 | $14.50 | $14.48 | 61,896,910 |
2023-02-24 | $14.29 | $14.54 | $13.96 | $14.31 | $14.29 | 74,689,209 |
2023-02-23 | $15.13 | $15.34 | $14.28 | $15.08 | $15.06 | 94,198,040 |
2023-02-22 | $14.11 | $14.41 | $13.54 | $13.83 | $13.81 | 70,471,479 |
2023-02-21 | $14.79 | $15.31 | $13.89 | $14.01 | $13.99 | 68,114,431 |
2023-02-17 | $15.98 | $16.12 | $15.04 | $15.50 | $15.48 | 82,870,987 |
2023-02-16 | $16.65 | $17.17 | $16.18 | $16.28 | $16.26 | 81,774,122 |
2023-02-15 | $16.81 | $17.59 | $16.43 | $17.54 | $17.51 | 74,977,231 |
2023-02-14 | $16.06 | $17.53 | $15.67 | $17.33 | $17.30 | 111,460,784 |
2023-02-13 | $15.99 | $16.62 | $15.57 | $16.42 | $16.40 | 60,332,274 |
2023-02-10 | $16.06 | $16.22 | $15.25 | $15.80 | $15.80 | 78,447,738 |
2023-02-09 | $17.33 | $17.90 | $16.21 | $16.58 | $16.58 | 84,793,446 |
2023-02-08 | $17.33 | $17.69 | $16.35 | $16.49 | $16.49 | 72,392,867 |
2023-02-07 | $16.22 | $17.85 | $16.13 | $17.59 | $17.59 | 119,100,914 |
2023-02-06 | $16.12 | $16.86 | $15.86 | $16.10 | $16.10 | 76,398,199 |
2023-02-03 | $16.78 | $18.13 | $16.60 | $16.93 | $16.93 | 94,867,627 |
2023-02-02 | $17.33 | $18.40 | $17.01 | $17.92 | $17.92 | 116,420,945 |
2023-02-01 | $14.73 | $17.28 | $14.68 | $16.80 | $16.80 | 150,219,877 |
2023-01-31 | $13.67 | $14.55 | $13.64 | $14.52 | $14.52 | 97,363,342 |
2023-01-30 | $14.35 | $14.62 | $13.73 | $13.80 | $13.80 | 81,286,675 |
2023-01-27 | $14.50 | $15.36 | $14.35 | $14.98 | $14.98 | 101,402,627 |
2023-01-26 | $15.02 | $15.30 | $14.30 | $15.24 | $15.24 | 111,443,300 |
2023-01-25 | $13.71 | $14.63 | $13.33 | $14.53 | $14.53 | 93,424,777 |
2023-01-24 | $14.29 | $14.85 | $14.16 | $14.44 | $14.44 | 75,815,967 |
2023-01-23 | $13.18 | $14.91 | $13.13 | $14.74 | $14.74 | 125,178,202 |
2023-01-20 | $12.11 | $12.86 | $11.75 | $12.79 | $12.79 | 89,921,568 |
2023-01-19 | $12.48 | $12.52 | $11.62 | $11.77 | $11.77 | 99,618,424 |
2023-01-18 | $13.45 | $13.76 | $12.81 | $12.82 | $12.82 | 82,050,414 |
2023-01-17 | $12.88 | $13.43 | $12.67 | $13.06 | $13.06 | 74,500,493 |
2023-01-13 | $12.37 | $13.00 | $12.27 | $12.95 | $12.95 | 74,389,782 |
2023-01-12 | $12.59 | $13.08 | $11.82 | $12.82 | $12.82 | 135,343,409 |
2023-01-11 | $11.98 | $12.43 | $11.65 | $12.40 | $12.40 | 80,469,375 |
2023-01-10 | $11.38 | $11.99 | $11.19 | $11.97 | $11.97 | 90,401,425 |
2023-01-09 | $11.53 | $12.27 | $11.28 | $11.53 | $11.53 | 136,968,320 |
2023-01-06 | $9.95 | $11.07 | $9.56 | $10.87 | $10.87 | 123,492,570 |
2023-01-05 | $9.80 | $10.00 | $9.53 | $9.57 | $9.57 | 83,312,819 |
2023-01-04 | $9.88 | $10.27 | $9.58 | $10.07 | $10.07 | 114,576,642 |
2023-01-03 | $10.17 | $10.21 | $9.19 | $9.36 | $9.36 | 97,509,788 |
2022-12-30 | $9.27 | $9.70 | $9.06 | $9.67 | $9.67 | 64,369,813 |
2022-12-29 | $9.28 | $9.83 | $9.18 | $9.67 | $9.67 | 90,966,018 |
2022-12-28 | $9.10 | $9.43 | $8.74 | $8.86 | $8.86 | 83,917,333 |
2022-12-27 | $9.58 | $9.59 | $9.13 | $9.27 | $9.27 | 78,142,072 |
2022-12-23 | $9.59 | $9.81 | $9.23 | $9.77 | $9.77 | 92,378,623 |
2022-12-22 | $10.54 | $10.56 | $9.11 | $9.78 | $9.78 | 135,617,252 |
2022-12-21 | $10.63 | $11.27 | $10.60 | $11.14 | $11.14 | 83,240,399 |
2022-12-20 | $10.25 | $10.75 | $10.16 | $10.41 | $10.41 | 88,303,958 |
2022-12-19 | $11.12 | $11.15 | $10.35 | $10.69 | $10.65 | 82,876,826 |
2022-12-16 | $11.20 | $11.48 | $10.77 | $11.11 | $11.07 | 88,813,767 |
2022-12-15 | $12.23 | $12.38 | $11.32 | $11.40 | $11.36 | 107,181,663 |
2022-12-14 | $13.51 | $14.03 | $12.54 | $13.00 | $12.95 | 139,612,283 |
2022-12-13 | $14.72 | $14.91 | $13.14 | $13.63 | $13.58 | 180,078,949 |
2022-12-12 | $12.14 | $13.01 | $11.94 | $12.98 | $12.93 | 73,482,159 |
2022-12-09 | $12.49 | $12.99 | $12.18 | $12.32 | $12.28 | 88,787,384 |
2022-12-08 | $11.89 | $12.72 | $11.65 | $12.62 | $12.57 | 101,888,273 |
2022-12-07 | $11.41 | $11.93 | $11.33 | $11.70 | $11.66 | 86,276,678 |
2022-12-06 | $12.54 | $12.60 | $11.38 | $11.72 | $11.68 | 86,923,407 |
2022-12-05 | $12.80 | $13.16 | $12.20 | $12.59 | $12.59 | 70,263,345 |
2022-12-02 | $12.49 | $13.13 | $12.30 | $13.03 | $13.03 | 98,017,711 |
2022-12-01 | $14.09 | $14.13 | $12.94 | $13.50 | $13.50 | 112,133,892 |
2022-11-30 | $11.84 | $13.85 | $11.52 | $13.82 | $13.82 | 133,385,792 |
2022-11-29 | $11.95 | $12.18 | $11.50 | $11.73 | $11.73 | 75,055,951 |
2022-11-28 | $12.36 | $12.76 | $11.60 | $11.84 | $11.84 | 88,545,620 |
2022-11-25 | $13.13 | $13.26 | $12.83 | $12.86 | $12.86 | 41,754,513 |
2022-11-23 | $12.90 | $13.75 | $12.84 | $13.32 | $13.32 | 113,790,644 |
2022-11-22 | $12.14 | $12.94 | $11.85 | $12.90 | $12.90 | 86,949,637 |
2022-11-21 | $12.07 | $12.20 | $11.74 | $11.89 | $11.89 | 84,238,203 |
2022-11-18 | $12.99 | $13.03 | $12.07 | $12.49 | $12.49 | 117,064,124 |
2022-11-17 | $11.34 | $12.58 | $11.31 | $12.37 | $12.37 | 128,795,420 |
2022-11-16 | $12.93 | $12.99 | $11.87 | $12.13 | $12.13 | 112,310,447 |
2022-11-15 | $14.34 | $14.44 | $13.31 | $13.87 | $13.87 | 159,797,745 |
2022-11-14 | $12.99 | $13.51 | $12.73 | $12.77 | $12.77 | 108,739,562 |
2022-11-11 | $12.28 | $13.41 | $11.83 | $13.22 | $13.22 | 166,468,415 |
2022-11-10 | $10.80 | $12.17 | $10.56 | $12.08 | $12.08 | 196,270,278 |
2022-11-09 | $9.74 | $9.82 | $9.18 | $9.24 | $9.24 | 107,444,856 |
2022-11-08 | $10.11 | $10.56 | $9.61 | $10.17 | $10.17 | 147,373,318 |
2022-11-07 | $9.27 | $9.69 | $8.88 | $9.59 | $9.59 | 105,846,690 |
2022-11-04 | $8.72 | $9.06 | $8.42 | $8.99 | $8.99 | 173,041,656 |
2022-11-03 | $7.78 | $8.29 | $7.53 | $7.89 | $7.89 | 135,668,658 |
2022-11-02 | $9.27 | $9.77 | $8.20 | $8.24 | $8.24 | 174,985,622 |
2022-11-01 | $9.41 | $9.52 | $8.94 | $9.10 | $9.10 | 108,638,234 |
2022-10-31 | $9.30 | $9.35 | $8.75 | $8.92 | $8.92 | 118,350,987 |
2022-10-28 | $8.56 | $9.56 | $8.49 | $9.50 | $9.50 | 129,291,633 |
2022-10-27 | $9.16 | $9.44 | $8.48 | $8.52 | $8.52 | 129,662,302 |
2022-10-26 | $8.74 | $9.67 | $8.55 | $9.01 | $9.01 | 143,571,591 |
2022-10-25 | $8.80 | $9.47 | $8.75 | $9.26 | $9.26 | 127,146,911 |
2022-10-24 | $8.64 | $8.81 | $8.08 | $8.68 | $8.68 | 147,205,676 |
2022-10-21 | $7.65 | $8.64 | $7.55 | $8.58 | $8.58 | 178,616,573 |
2022-10-20 | $7.70 | $8.42 | $7.59 | $7.70 | $7.70 | 170,614,569 |
2022-10-19 | $7.27 | $7.80 | $7.20 | $7.57 | $7.57 | 134,272,408 |
2022-10-18 | $8.04 | $8.21 | $7.04 | $7.40 | $7.40 | 185,506,449 |
2022-10-17 | $7.47 | $7.67 | $7.20 | $7.33 | $7.33 | 113,321,504 |
2022-10-14 | $8.26 | $8.27 | $6.87 | $6.93 | $6.93 | 177,216,141 |
2022-10-13 | $6.42 | $8.36 | $6.21 | $8.00 | $8.00 | 284,532,695 |
2022-10-12 | $7.49 | $7.62 | $7.23 | $7.34 | $7.34 | 110,516,465 |
2022-10-11 | $7.81 | $8.02 | $7.20 | $7.57 | $7.57 | 186,475,174 |
2022-10-10 | $9.07 | $9.09 | $7.86 | $8.28 | $8.28 | 163,448,671 |
2022-10-07 | $10.18 | $10.28 | $9.00 | $9.21 | $9.21 | 134,873,331 |
2022-10-06 | $11.29 | $11.92 | $11.05 | $11.19 | $11.19 | 117,138,033 |
2022-10-05 | $10.53 | $11.66 | $10.21 | $11.42 | $11.42 | 110,030,161 |
2022-10-04 | $10.58 | $11.10 | $10.54 | $11.04 | $11.04 | 114,533,142 |
2022-10-03 | $9.09 | $10.00 | $8.88 | $9.70 | $9.70 | 125,489,643 |
2022-09-30 | $8.90 | $9.61 | $8.74 | $8.86 | $8.86 | 109,534,337 |
2022-09-29 | $9.70 | $9.74 | $8.80 | $9.29 | $9.29 | 128,122,627 |
2022-09-28 | $9.57 | $10.35 | $9.45 | $10.17 | $10.17 | 119,412,715 |
2022-09-27 | $10.04 | $10.28 | $9.39 | $9.81 | $9.81 | 115,839,357 |
2022-09-26 | $9.91 | $10.36 | $9.50 | $9.55 | $9.55 | 96,464,844 |
2022-09-23 | $10.07 | $10.14 | $9.45 | $10.03 | $10.03 | 120,046,980 |
2022-09-22 | $11.17 | $11.32 | $10.25 | $10.51 | $10.51 | 110,667,064 |
2022-09-21 | $11.76 | $12.92 | $11.38 | $11.40 | $11.40 | 125,021,344 |
2022-09-20 | $11.85 | $12.04 | $11.43 | $11.70 | $11.70 | 70,577,439 |
2022-09-19 | $11.62 | $12.44 | $11.57 | $12.26 | $12.22 | 75,532,226 |
2022-09-16 | $11.47 | $12.10 | $11.18 | $12.06 | $12.02 | 87,622,136 |
2022-09-15 | $12.23 | $12.67 | $11.59 | $11.91 | $11.87 | 94,630,615 |
2022-09-14 | $12.28 | $12.74 | $11.94 | $12.46 | $12.46 | 64,934,659 |
2022-09-13 | $13.15 | $13.49 | $11.95 | $12.09 | $12.09 | 85,975,604 |
2022-09-12 | $14.83 | $15.05 | $14.30 | $14.78 | $14.78 | 67,153,289 |
2022-09-09 | $14.26 | $14.85 | $14.19 | $14.65 | $14.65 | 81,908,924 |
2022-09-08 | $12.64 | $13.80 | $12.37 | $13.65 | $13.65 | 103,258,294 |
2022-09-07 | $12.42 | $13.32 | $12.23 | $12.99 | $12.99 | 79,632,729 |
2022-09-06 | $12.91 | $13.03 | $12.07 | $12.42 | $12.42 | 79,322,654 |
2022-09-02 | $13.84 | $14.14 | $12.63 | $12.86 | $12.86 | 100,737,188 |
2022-09-01 | $13.03 | $13.26 | $11.97 | $13.22 | $13.22 | 113,345,585 |
2022-08-31 | $14.69 | $14.70 | $13.66 | $14.04 | $14.04 | 86,870,511 |
2022-08-30 | $15.50 | $15.57 | $13.96 | $14.47 | $14.47 | 77,063,099 |
2022-08-29 | $15.48 | $16.05 | $14.95 | $15.05 | $15.05 | 60,142,754 |
2022-08-26 | $19.25 | $19.33 | $15.95 | $15.98 | $15.98 | 84,676,879 |
2022-08-25 | $17.46 | $19.38 | $17.42 | $19.32 | $19.32 | 58,659,819 |
2022-08-24 | $17.25 | $17.59 | $16.77 | $17.41 | $17.41 | 42,087,500 |
2022-08-23 | $17.08 | $18.06 | $17.01 | $17.33 | $17.33 | 49,723,154 |
2022-08-22 | $18.10 | $18.15 | $16.77 | $17.04 | $17.04 | 51,389,368 |
2022-08-19 | $20.06 | $20.38 | $18.89 | $19.17 | $19.17 | 49,700,775 |
2022-08-18 | $19.72 | $21.36 | $19.50 | $20.89 | $20.89 | 50,790,817 |
2022-08-17 | $20.18 | $20.20 | $18.71 | $19.55 | $19.55 | 67,988,770 |
2022-08-16 | $21.48 | $21.74 | $20.39 | $21.14 | $21.14 | 48,777,209 |
2022-08-15 | $21.24 | $21.97 | $20.80 | $21.78 | $21.78 | 48,991,642 |
2022-08-12 | $20.24 | $21.72 | $19.98 | $21.60 | $21.60 | 57,238,439 |
2022-08-11 | $20.47 | $21.60 | $19.68 | $19.78 | $19.78 | 70,069,238 |
2022-08-10 | $19.08 | $20.02 | $18.39 | $19.91 | $19.91 | 69,125,328 |
2022-08-09 | $19.23 | $19.23 | $16.91 | $17.69 | $17.69 | 65,153,609 |
2022-08-08 | $20.65 | $21.39 | $19.57 | $20.54 | $20.54 | 59,705,818 |
2022-08-05 | $20.96 | $22.12 | $20.57 | $21.56 | $21.56 | 60,067,847 |
2022-08-04 | $21.47 | $22.27 | $21.22 | $22.07 | $22.07 | 56,294,649 |
2022-08-03 | $19.98 | $21.72 | $19.87 | $21.55 | $21.55 | 57,214,560 |
2022-08-02 | $19.43 | $20.87 | $19.11 | $19.92 | $19.92 | 60,816,473 |
2022-08-01 | $19.41 | $20.61 | $19.03 | $20.01 | $20.01 | 61,205,075 |
2022-07-29 | $18.57 | $19.99 | $18.32 | $19.83 | $19.83 | 61,313,515 |
2022-07-28 | $18.86 | $19.52 | $17.58 | $19.37 | $19.37 | 69,548,093 |
2022-07-27 | $17.32 | $19.12 | $17.17 | $18.73 | $18.73 | 78,797,562 |
2022-07-26 | $16.93 | $17.24 | $16.25 | $16.43 | $16.43 | 48,959,684 |
2022-07-25 | $17.23 | $17.37 | $16.43 | $17.30 | $17.30 | 43,336,791 |
2022-07-22 | $18.84 | $18.91 | $17.15 | $17.65 | $17.65 | 65,689,497 |
2022-07-21 | $18.52 | $19.12 | $17.68 | $19.10 | $19.10 | 80,210,816 |
2022-07-20 | $16.83 | $18.44 | $16.50 | $18.20 | $18.20 | 85,890,574 |
2022-07-19 | $15.61 | $17.17 | $15.50 | $16.95 | $16.95 | 78,348,505 |
2022-07-18 | $15.83 | $16.18 | $14.63 | $14.92 | $14.92 | 83,926,603 |
2022-07-15 | $14.75 | $15.15 | $14.04 | $15.11 | $15.11 | 74,112,373 |
2022-07-14 | $13.17 | $14.26 | $12.54 | $14.07 | $14.07 | 78,227,933 |
2022-07-13 | $12.18 | $13.56 | $12.13 | $13.29 | $13.29 | 70,014,139 |
2022-07-12 | $13.18 | $13.45 | $12.72 | $12.97 | $12.97 | 53,368,386 |
2022-07-11 | $13.25 | $13.45 | $12.65 | $12.91 | $12.91 | 52,520,583 |
2022-07-08 | $13.13 | $14.17 | $12.96 | $13.91 | $13.91 | 77,437,192 |
2022-07-07 | $12.91 | $13.89 | $12.91 | $13.71 | $13.71 | 75,926,266 |
2022-07-06 | $11.92 | $12.50 | $11.52 | $12.09 | $12.09 | 77,177,808 |
2022-07-05 | $10.74 | $11.90 | $10.53 | $11.85 | $11.85 | 82,942,174 |
2022-07-01 | $12.49 | $12.60 | $11.13 | $11.60 | $11.60 | 92,067,115 |
2022-06-30 | $13.03 | $13.83 | $12.38 | $13.10 | $13.10 | 70,274,918 |
2022-06-29 | $14.00 | $14.04 | $13.03 | $13.55 | $13.55 | 61,516,650 |
2022-06-28 | $16.00 | $16.58 | $14.52 | $14.56 | $14.56 | 57,344,567 |
2022-06-27 | $16.31 | $16.46 | $15.37 | $15.80 | $15.80 | 43,426,915 |
2022-06-24 | $14.64 | $15.85 | $14.57 | $15.81 | $15.81 | 60,548,241 |
2022-06-23 | $14.58 | $14.59 | $13.34 | $14.01 | $14.01 | 47,625,266 |
2022-06-22 | $14.04 | $14.97 | $13.94 | $14.29 | $14.29 | 49,362,222 |
2022-06-21 | $14.54 | $15.43 | $14.49 | $14.80 | $14.78 | 57,522,792 |
2022-06-17 | $13.65 | $14.02 | $12.78 | $13.70 | $13.68 | 64,012,847 |
2022-06-16 | $15.14 | $15.19 | $12.99 | $13.57 | $13.55 | 90,753,054 |
2022-06-15 | $16.35 | $17.43 | $15.47 | $16.61 | $16.59 | 77,001,838 |
2022-06-14 | $16.01 | $16.22 | $15.21 | $15.76 | $15.74 | 52,253,409 |
2022-06-13 | $16.93 | $17.41 | $15.34 | $15.55 | $15.53 | 77,061,322 |
2022-06-10 | $19.98 | $20.51 | $18.66 | $18.81 | $18.79 | 58,923,987 |
2022-06-09 | $22.39 | $23.56 | $21.03 | $21.09 | $21.06 | 37,937,152 |
2022-06-08 | $24.16 | $24.46 | $22.42 | $22.91 | $22.88 | 38,501,552 |
2022-06-07 | $23.02 | $24.74 | $22.54 | $24.60 | $24.57 | 37,067,472 |
2022-06-06 | $25.25 | $25.58 | $23.48 | $23.91 | $23.88 | 40,513,977 |
2022-06-03 | $24.55 | $24.95 | $23.50 | $23.93 | $23.90 | 42,093,182 |
2022-06-02 | $23.40 | $26.28 | $23.30 | $26.20 | $26.17 | 49,439,009 |
2022-06-01 | $25.34 | $25.72 | $22.71 | $23.71 | $23.68 | 52,378,457 |
2022-05-31 | $25.14 | $25.60 | $23.75 | $24.86 | $24.83 | 48,671,874 |
2022-05-27 | $23.60 | $25.44 | $23.59 | $25.26 | $25.23 | 54,680,353 |
2022-05-26 | $19.61 | $22.83 | $19.48 | $22.54 | $22.51 | 60,520,003 |
2022-05-25 | $18.73 | $20.72 | $18.72 | $20.19 | $20.16 | 54,536,338 |
2022-05-24 | $19.69 | $19.88 | $18.44 | $19.10 | $19.07 | 57,291,401 |
2022-05-23 | $19.93 | $20.83 | $19.45 | $20.63 | $20.60 | 54,498,748 |
2022-05-20 | $21.54 | $21.65 | $17.66 | $20.36 | $20.33 | 86,718,229 |
2022-05-19 | $20.55 | $22.04 | $19.90 | $20.51 | $20.48 | 62,522,004 |
2022-05-18 | $23.40 | $24.35 | $20.53 | $20.85 | $20.82 | 61,497,837 |
2022-05-17 | $23.08 | $24.74 | $22.84 | $24.58 | $24.55 | 65,619,676 |
2022-05-16 | $21.86 | $22.51 | $21.20 | $21.37 | $21.34 | 49,300,820 |
2022-05-13 | $20.57 | $22.91 | $20.18 | $22.49 | $22.46 | 65,885,873 |
2022-05-12 | $18.51 | $19.99 | $17.96 | $19.41 | $19.38 | 79,889,143 |
2022-05-11 | $20.53 | $22.00 | $18.97 | $19.15 | $19.12 | 76,546,012 |
2022-05-10 | $21.45 | $22.15 | $19.72 | $21.09 | $21.06 | 72,934,471 |
2022-05-09 | $21.82 | $22.60 | $19.32 | $19.72 | $19.69 | 72,482,053 |
2022-05-06 | $23.24 | $24.87 | $21.94 | $23.35 | $23.32 | 73,607,546 |
2022-05-05 | $26.53 | $26.62 | $22.75 | $23.99 | $23.96 | 64,302,740 |
2022-05-04 | $25.69 | $28.14 | $23.30 | $28.02 | $27.98 | 76,253,969 |
2022-05-03 | $24.33 | $25.68 | $23.75 | $25.11 | $25.08 | 53,115,666 |
2022-05-02 | $22.38 | $24.55 | $21.81 | $24.50 | $24.47 | 57,669,873 |
2022-04-29 | $24.30 | $25.95 | $22.10 | $22.24 | $22.21 | 48,104,412 |
2022-04-28 | $23.20 | $26.30 | $22.40 | $25.58 | $25.55 | 63,555,752 |
2022-04-27 | $21.62 | $23.59 | $21.48 | $21.95 | $21.92 | 52,406,352 |
2022-04-26 | $24.71 | $24.90 | $22.35 | $22.43 | $22.40 | 52,922,238 |
2022-04-25 | $23.89 | $25.76 | $23.68 | $25.67 | $25.64 | 58,210,599 |
2022-04-22 | $26.10 | $26.56 | $24.37 | $24.45 | $24.42 | 57,459,234 |
2022-04-21 | $29.60 | $30.57 | $25.81 | $26.21 | $26.18 | 53,808,489 |
2022-04-20 | $30.07 | $30.85 | $28.24 | $28.50 | $28.46 | 51,508,396 |
2022-04-19 | $26.68 | $28.89 | $26.22 | $28.75 | $28.71 | 45,358,807 |
2022-04-18 | $25.26 | $27.67 | $25.16 | $26.98 | $26.94 | 49,251,729 |
2022-04-14 | $28.55 | $28.62 | $25.54 | $25.61 | $25.58 | 51,193,150 |
2022-04-13 | $26.77 | $28.54 | $26.31 | $28.03 | $27.99 | 50,483,956 |
2022-04-12 | $28.04 | $28.84 | $25.86 | $26.24 | $26.21 | 66,793,212 |
2022-04-11 | $27.04 | $27.71 | $26.34 | $26.49 | $26.46 | 60,558,154 |
2022-04-08 | $29.86 | $29.96 | $28.15 | $28.29 | $28.25 | 71,608,855 |
2022-04-07 | $30.25 | $31.42 | $28.66 | $30.51 | $30.47 | 55,657,312 |
2022-04-06 | $30.85 | $32.10 | $29.56 | $30.51 | $30.47 | 69,146,900 |
2022-04-05 | $37.09 | $37.24 | $32.53 | $32.88 | $32.84 | 57,180,284 |
2022-04-04 | $36.58 | $38.22 | $36.17 | $37.96 | $37.91 | 28,200,497 |
2022-04-01 | $39.07 | $39.33 | $34.62 | $36.29 | $36.24 | 57,428,507 |
2022-03-31 | $41.26 | $41.84 | $38.42 | $38.78 | $38.73 | 38,547,375 |
2022-03-30 | $44.71 | $45.20 | $40.68 | $41.35 | $41.30 | 38,435,728 |
2022-03-29 | $44.84 | $46.00 | $43.11 | $45.58 | $45.52 | 40,148,510 |
2022-03-28 | $41.20 | $42.81 | $39.32 | $42.71 | $42.65 | 35,741,023 |
2022-03-25 | $42.07 | $42.37 | $39.75 | $42.01 | $41.95 | 36,176,625 |
2022-03-24 | $37.82 | $42.25 | $37.30 | $42.09 | $42.03 | 44,687,246 |
2022-03-23 | $38.51 | $39.99 | $36.59 | $36.69 | $36.64 | 38,313,159 |
2022-03-22 | $38.79 | $41.02 | $38.63 | $39.59 | $39.54 | 34,450,760 |
2022-03-21 | $38.70 | $39.97 | $36.88 | $39.00 | $38.94 | 38,013,524 |
2022-03-18 | $36.61 | $39.68 | $35.60 | $39.17 | $39.11 | 39,500,754 |
2022-03-17 | $35.25 | $37.00 | $34.32 | $36.95 | $36.89 | 37,147,463 |
2022-03-16 | $33.04 | $36.40 | $32.06 | $36.30 | $36.25 | 55,753,985 |
2022-03-15 | $28.45 | $31.72 | $28.01 | $31.51 | $31.46 | 42,082,901 |
2022-03-14 | $30.01 | $30.85 | $27.30 | $27.91 | $27.87 | 49,351,450 |
2022-03-11 | $34.16 | $34.42 | $30.50 | $30.69 | $30.64 | 34,118,292 |
2022-03-10 | $33.07 | $33.20 | $30.80 | $32.75 | $32.70 | 43,831,461 |
2022-03-09 | $34.12 | $35.66 | $33.07 | $34.93 | $34.88 | 46,482,387 |
2022-03-08 | $29.67 | $34.34 | $28.48 | $31.16 | $31.11 | 68,456,464 |
2022-03-07 | $34.82 | $35.60 | $29.50 | $29.58 | $29.54 | 50,665,835 |
2022-03-04 | $36.63 | $37.42 | $33.36 | $34.77 | $34.72 | 47,006,005 |
2022-03-03 | $40.65 | $40.87 | $36.82 | $37.55 | $37.49 | 45,902,800 |
2022-03-02 | $37.47 | $40.88 | $37.23 | $40.12 | $40.06 | 41,485,364 |
2022-03-01 | $40.78 | $41.30 | $35.35 | $36.58 | $36.53 | 46,635,011 |
2022-02-28 | $40.20 | $42.23 | $38.56 | $41.01 | $40.95 | 43,350,649 |
2022-02-25 | $40.00 | $41.84 | $38.16 | $41.78 | $41.72 | 40,948,963 |
2022-02-24 | $31.81 | $40.05 | $31.55 | $39.94 | $39.88 | 68,362,140 |
2022-02-23 | $40.07 | $41.30 | $35.63 | $35.91 | $35.86 | 52,830,565 |
2022-02-22 | $38.23 | $41.56 | $36.83 | $38.61 | $38.55 | 49,392,930 |
2022-02-18 | $41.14 | $41.35 | $37.77 | $39.63 | $39.57 | 46,904,086 |
2022-02-17 | $44.12 | $44.39 | $40.67 | $40.87 | $40.81 | 41,858,899 |
2022-02-16 | $44.07 | $46.50 | $43.04 | $46.10 | $46.03 | 35,357,629 |
2022-02-15 | $41.90 | $46.29 | $41.67 | $46.01 | $45.94 | 40,132,271 |
2022-02-14 | $39.75 | $41.85 | $37.86 | $39.59 | $39.53 | 43,218,359 |
2022-02-11 | $46.56 | $47.65 | $38.42 | $39.54 | $39.48 | 51,212,755 |
2022-02-10 | $47.58 | $52.21 | $45.58 | $46.42 | $46.35 | 51,371,004 |
2022-02-09 | $48.43 | $51.23 | $46.71 | $51.02 | $50.94 | 35,302,832 |
2022-02-08 | $42.75 | $46.88 | $42.54 | $46.60 | $46.53 | 33,686,784 |
2022-02-07 | $43.64 | $45.52 | $42.86 | $43.41 | $43.35 | 28,382,026 |
2022-02-04 | $42.08 | $44.52 | $40.37 | $43.46 | $43.40 | 30,575,589 |
2022-02-03 | $45.58 | $47.80 | $42.15 | $42.63 | $42.57 | 32,875,334 |
2022-02-02 | $48.47 | $49.50 | $46.46 | $49.34 | $49.27 | 40,548,641 |
2022-02-01 | $45.89 | $46.10 | $42.29 | $45.91 | $45.84 | 37,795,569 |
2022-01-31 | $38.99 | $44.75 | $38.30 | $44.58 | $44.51 | 39,362,536 |
2022-01-28 | $36.37 | $38.41 | $33.10 | $38.41 | $38.35 | 43,946,682 |
2022-01-27 | $43.40 | $43.45 | $36.00 | $36.36 | $36.31 | 50,033,699 |
2022-01-26 | $43.78 | $47.10 | $40.11 | $42.12 | $42.06 | 46,405,005 |
2022-01-25 | $41.77 | $43.35 | $39.38 | $40.19 | $40.13 | 40,326,258 |
2022-01-24 | $41.00 | $45.48 | $36.62 | $45.45 | $45.38 | 53,719,176 |
2022-01-21 | $45.22 | $48.93 | $43.40 | $43.71 | $43.64 | 45,826,466 |
2022-01-20 | $52.12 | $53.20 | $45.81 | $45.99 | $45.92 | 32,438,815 |
2022-01-19 | $57.48 | $58.16 | $50.73 | $50.82 | $50.74 | 28,179,308 |
2022-01-18 | $60.91 | $61.38 | $55.50 | $55.98 | $55.90 | 28,919,465 |
2022-01-14 | $58.76 | $64.54 | $58.56 | $64.48 | $64.38 | 23,880,605 |
2022-01-13 | $67.50 | $69.18 | $59.58 | $60.20 | $60.11 | 28,866,546 |
2022-01-12 | $64.99 | $66.40 | $62.64 | $64.58 | $64.48 | 19,392,040 |
2022-01-11 | $59.09 | $63.44 | $57.88 | $63.29 | $63.20 | 21,971,456 |
2022-01-10 | $57.34 | $60.19 | $53.82 | $60.00 | $59.91 | 25,112,686 |
2022-01-07 | $65.08 | $66.05 | $59.14 | $59.74 | $59.65 | 22,625,851 |
2022-01-06 | $64.09 | $66.39 | $61.85 | $65.54 | $65.44 | 19,343,143 |
2022-01-05 | $69.59 | $71.42 | $63.94 | $64.01 | $63.91 | 20,820,971 |
2022-01-04 | $72.58 | $74.21 | $66.04 | $71.07 | $70.96 | 21,988,047 |
2022-01-03 | $69.05 | $72.11 | $68.39 | $72.10 | $71.99 | 15,794,751 |
2021-12-31 | $68.70 | $70.10 | $67.83 | $68.01 | $67.91 | 9,919,581 |
2021-12-30 | $70.50 | $71.34 | $67.89 | $68.36 | $68.26 | 11,188,248 |
2021-12-29 | $70.42 | $72.23 | $69.60 | $71.00 | $70.89 | 10,702,012 |
2021-12-28 | $74.07 | $74.07 | $69.57 | $70.52 | $70.41 | 14,401,775 |
2021-12-27 | $68.10 | $73.00 | $68.00 | $72.99 | $72.88 | 15,597,979 |
2021-12-23 | $66.00 | $68.75 | $65.92 | $67.41 | $67.31 | 14,506,962 |
2021-12-22 | $62.47 | $65.53 | $61.61 | $65.38 | $65.28 | 13,011,601 |
2021-12-21 | $61.17 | $63.69 | $58.77 | $63.50 | $63.41 | 20,476,998 |
2021-12-20 | $56.14 | $58.76 | $55.47 | $57.55 | $57.45 | 15,681,395 |
2021-12-17 | $57.34 | $61.58 | $56.86 | $58.96 | $58.86 | 17,754,368 |
2021-12-16 | $69.01 | $69.50 | $58.02 | $59.23 | $59.13 | 27,692,103 |
2021-12-15 | $61.84 | $68.34 | $59.24 | $68.12 | $68.00 | 19,005,702 |
2021-12-14 | $60.00 | $62.37 | $58.94 | $61.52 | $61.41 | 13,311,183 |
2021-12-13 | $68.02 | $68.71 | $62.00 | $62.34 | $62.23 | 13,561,548 |
2021-12-10 | $69.46 | $70.45 | $65.17 | $67.60 | $67.48 | 12,329,114 |
2021-12-09 | $69.43 | $71.59 | $65.66 | $65.90 | $65.79 | 14,532,968 |
2021-12-08 | $70.93 | $71.20 | $68.49 | $70.69 | $70.57 | 12,500,687 |
2021-12-07 | $66.76 | $72.52 | $66.72 | $71.99 | $71.87 | 21,654,543 |
2021-12-06 | $62.06 | $63.29 | $56.78 | $62.60 | $62.49 | 13,816,269 |
2021-12-03 | $65.90 | $67.95 | $60.70 | $62.93 | $62.82 | 18,842,766 |
2021-12-02 | $61.26 | $64.74 | $59.68 | $63.25 | $63.14 | 21,014,155 |
2021-12-01 | $67.54 | $70.96 | $63.05 | $63.16 | $63.05 | 24,886,985 |
2021-11-30 | $67.28 | $69.34 | $62.89 | $64.67 | $64.56 | 22,246,306 |
2021-11-29 | $63.95 | $68.68 | $63.22 | $68.41 | $68.29 | 18,352,682 |
2021-11-26 | $63.10 | $64.98 | $59.85 | $61.37 | $61.26 | 14,919,713 |
2021-11-24 | $62.99 | $66.90 | $61.21 | $66.88 | $66.77 | 14,762,210 |
2021-11-23 | $64.83 | $66.61 | $61.35 | $64.74 | $64.63 | 16,233,693 |
2021-11-22 | $69.54 | $72.49 | $65.23 | $65.43 | $65.32 | 16,809,792 |
2021-11-19 | $67.86 | $69.87 | $66.88 | $68.61 | $68.49 | 14,527,375 |
2021-11-18 | $67.87 | $68.90 | $66.03 | $67.98 | $67.86 | 14,102,705 |
2021-11-17 | $66.00 | $66.13 | $63.70 | $64.52 | $64.41 | 11,636,624 |
2021-11-16 | $62.38 | $66.43 | $62.01 | $66.15 | $66.04 | 12,692,961 |
2021-11-15 | $64.73 | $64.74 | $61.26 | $63.20 | $63.09 | 11,837,449 |
2021-11-12 | $62.22 | $64.25 | $61.17 | $63.35 | $63.24 | 12,854,810 |
2021-11-11 | $60.72 | $61.99 | $59.37 | $61.64 | $61.53 | 13,055,698 |
2021-11-10 | $60.05 | $62.50 | $57.07 | $57.95 | $57.85 | 17,648,253 |
2021-11-09 | $65.27 | $65.63 | $61.41 | $63.40 | $63.29 | 16,289,117 |
2021-11-08 | $62.10 | $64.71 | $61.49 | $63.54 | $63.43 | 15,603,893 |
2021-11-05 | $60.04 | $62.40 | $59.21 | $60.91 | $60.81 | 19,536,054 |
2021-11-04 | $55.42 | $59.83 | $54.57 | $59.08 | $58.98 | 20,539,243 |
2021-11-03 | $52.07 | $53.81 | $51.42 | $53.67 | $53.58 | 11,472,211 |
2021-11-02 | $49.82 | $51.82 | $49.81 | $51.82 | $51.73 | 12,385,546 |
2021-11-01 | $47.79 | $49.96 | $47.45 | $49.96 | $49.87 | 14,498,778 |
2021-10-29 | $45.97 | $47.65 | $45.62 | $47.65 | $47.57 | 12,735,039 |
2021-10-28 | $45.84 | $47.10 | $45.57 | $47.00 | $46.92 | 15,904,396 |
2021-10-27 | $44.23 | $45.61 | $43.56 | $44.09 | $44.01 | 13,076,309 |
2021-10-26 | $46.02 | $46.45 | $44.54 | $44.96 | $44.88 | 12,067,779 |
2021-10-25 | $44.60 | $45.67 | $44.16 | $45.06 | $44.98 | 9,706,705 |
2021-10-22 | $44.84 | $46.23 | $43.77 | $44.05 | $43.97 | 12,691,658 |
2021-10-21 | $43.33 | $45.72 | $43.30 | $45.59 | $45.51 | 10,019,675 |
2021-10-20 | $44.13 | $44.73 | $43.63 | $44.20 | $44.12 | 9,908,218 |
2021-10-19 | $43.11 | $44.48 | $42.63 | $44.43 | $44.35 | 11,476,181 |
2021-10-18 | $41.14 | $42.97 | $40.44 | $42.86 | $42.79 | 8,498,165 |
2021-10-15 | $42.03 | $42.29 | $41.30 | $41.84 | $41.77 | 10,988,462 |
2021-10-14 | $39.64 | $41.08 | $39.34 | $41.05 | $40.98 | 14,800,925 |
2021-10-13 | $37.70 | $38.30 | $37.24 | $37.65 | $37.59 | 11,660,572 |
2021-10-12 | $39.21 | $39.31 | $36.47 | $37.05 | $36.99 | 19,847,438 |
2021-10-11 | $38.76 | $40.39 | $38.36 | $38.38 | $38.31 | 9,446,410 |
2021-10-08 | $40.90 | $41.07 | $39.08 | $39.33 | $39.26 | 10,296,982 |
2021-10-07 | $40.53 | $42.03 | $40.27 | $40.39 | $40.32 | 13,234,341 |
2021-10-06 | $37.32 | $39.14 | $36.92 | $39.06 | $38.99 | 16,403,233 |
2021-10-05 | $37.60 | $39.39 | $37.26 | $38.65 | $38.58 | 15,194,130 |
2021-10-04 | $39.31 | $39.52 | $36.57 | $37.02 | $36.96 | 20,555,388 |
2021-10-01 | $40.50 | $40.70 | $38.06 | $40.07 | $40.00 | 16,368,724 |
2021-09-30 | $41.06 | $41.95 | $40.00 | $40.04 | $39.97 | 14,470,239 |
2021-09-29 | $42.56 | $42.68 | $39.78 | $40.12 | $40.05 | 19,889,665 |
2021-09-28 | $44.90 | $45.79 | $42.05 | $42.23 | $42.16 | 23,988,045 |
2021-09-27 | $46.52 | $48.18 | $45.56 | $47.69 | $47.61 | 10,241,263 |
2021-09-24 | $46.86 | $48.23 | $46.78 | $47.95 | $47.87 | 7,464,960 |
2021-09-23 | $46.89 | $48.55 | $46.42 | $48.10 | $48.02 | 11,819,558 |
2021-09-22 | $44.46 | $46.57 | $44.01 | $46.26 | $46.18 | 11,093,236 |
2021-09-21 | $44.04 | $44.52 | $42.35 | $43.60 | $43.53 | 9,972,389 |
2021-09-20 | $43.75 | $44.20 | $41.16 | $43.30 | $43.23 | 19,454,631 |
2021-09-17 | $48.64 | $48.65 | $45.97 | $46.75 | $46.67 | 14,478,872 |
2021-09-16 | $47.74 | $49.53 | $47.02 | $49.07 | $48.99 | 9,094,405 |
2021-09-15 | $48.06 | $48.70 | $46.76 | $48.59 | $48.51 | 9,321,847 |
2021-09-14 | $48.40 | $48.97 | $47.14 | $47.87 | $47.79 | 10,129,230 |
2021-09-13 | $47.80 | $48.17 | $45.93 | $47.87 | $47.79 | 11,356,440 |
2021-09-10 | $46.64 | $48.63 | $46.51 | $46.59 | $46.51 | 14,399,648 |
2021-09-09 | $44.91 | $46.26 | $44.89 | $45.55 | $45.47 | 8,642,994 |
2021-09-08 | $46.10 | $46.37 | $43.76 | $44.95 | $44.87 | 11,787,429 |
2021-09-07 | $47.36 | $47.41 | $45.92 | $46.77 | $46.69 | 5,666,382 |
2021-09-03 | $46.14 | $47.85 | $45.96 | $47.24 | $47.16 | 7,380,129 |
2021-09-02 | $46.35 | $46.72 | $45.70 | $46.30 | $46.22 | 7,189,762 |
2021-09-01 | $47.23 | $47.30 | $45.83 | $45.96 | $45.88 | 7,246,919 |
2021-08-31 | $47.77 | $47.97 | $45.37 | $46.55 | $46.47 | 9,620,821 |
2021-08-30 | $47.78 | $49.00 | $47.13 | $47.74 | $47.66 | 10,291,141 |
2021-08-27 | $44.85 | $47.50 | $44.69 | $47.30 | $47.22 | 12,358,318 |
2021-08-26 | $44.52 | $45.33 | $43.71 | $44.68 | $44.60 | 9,529,406 |
2021-08-25 | $44.18 | $45.65 | $44.11 | $44.78 | $44.70 | 10,125,846 |
2021-08-24 | $43.98 | $44.44 | $43.38 | $43.73 | $43.65 | 8,557,113 |
2021-08-23 | $41.40 | $43.79 | $41.40 | $43.69 | $43.61 | 12,229,031 |
2021-08-20 | $39.96 | $40.75 | $39.01 | $40.43 | $40.36 | 10,732,251 |
2021-08-19 | $38.18 | $40.26 | $37.14 | $39.63 | $39.56 | 14,855,293 |
2021-08-18 | $40.29 | $40.96 | $38.58 | $38.66 | $38.59 | 10,760,147 |
2021-08-17 | $41.93 | $41.95 | $39.34 | $40.46 | $40.39 | 13,983,659 |
2021-08-16 | $42.91 | $43.43 | $41.93 | $43.01 | $42.94 | 6,664,531 |
2021-08-13 | $42.50 | $43.60 | $42.29 | $43.48 | $43.41 | 7,632,425 |
2021-08-12 | $43.44 | $43.50 | $41.56 | $42.62 | $42.55 | 9,758,813 |
2021-08-11 | $45.06 | $45.12 | $42.43 | $44.17 | $44.09 | 10,016,629 |
2021-08-10 | $46.37 | $46.57 | $43.50 | $44.45 | $44.37 | 9,994,504 |
2021-08-09 | $46.90 | $47.27 | $45.54 | $46.15 | $46.07 | 5,943,661 |
2021-08-06 | $46.33 | $47.27 | $46.20 | $46.63 | $46.55 | 6,201,980 |
2021-08-05 | $48.17 | $48.19 | $46.44 | $47.17 | $47.09 | 8,580,697 |
2021-08-04 | $46.16 | $48.15 | $46.05 | $47.61 | $47.53 | 13,768,861 |
2021-08-03 | $45.29 | $45.98 | $43.61 | $45.97 | $45.89 | 10,801,372 |
2021-08-02 | $45.19 | $46.89 | $44.88 | $45.21 | $45.13 | 17,018,647 |
2021-07-30 | $42.19 | $44.50 | $42.07 | $44.39 | $44.31 | 13,599,233 |
2021-07-29 | $41.23 | $43.69 | $41.23 | $43.45 | $43.38 | 15,175,965 |
2021-07-28 | $39.54 | $41.50 | $39.02 | $41.18 | $41.11 | 12,983,043 |
2021-07-27 | $40.80 | $40.85 | $36.71 | $39.15 | $39.08 | 17,917,415 |
2021-07-26 | $40.58 | $41.79 | $40.58 | $41.45 | $41.38 | 7,703,459 |
2021-07-23 | $41.29 | $41.61 | $39.95 | $41.55 | $41.48 | 8,740,443 |
2021-07-22 | $40.90 | $41.62 | $39.90 | $40.74 | $40.67 | 8,148,866 |
2021-07-21 | $38.67 | $41.85 | $38.60 | $41.85 | $41.78 | 12,599,665 |
2021-07-20 | $37.24 | $39.08 | $35.85 | $38.34 | $38.27 | 12,487,168 |
2021-07-19 | $35.21 | $36.93 | $34.71 | $36.84 | $36.78 | 17,527,775 |
2021-07-16 | $40.03 | $40.45 | $36.59 | $36.76 | $36.70 | 14,425,566 |
2021-07-15 | $41.79 | $41.80 | $38.55 | $39.42 | $39.35 | 14,968,006 |
2021-07-14 | $43.54 | $44.79 | $41.86 | $42.16 | $42.09 | 15,361,468 |
2021-07-13 | $42.75 | $43.32 | $42.10 | $42.62 | $42.55 | 9,289,264 |
2021-07-12 | $42.16 | $43.33 | $41.81 | $43.33 | $43.26 | 9,021,765 |
2021-07-09 | $40.18 | $41.94 | $39.25 | $41.77 | $41.70 | 9,799,611 |
2021-07-08 | $38.55 | $40.38 | $37.76 | $39.78 | $39.71 | 14,764,346 |
2021-07-07 | $43.80 | $43.91 | $40.69 | $41.24 | $41.17 | 10,623,830 |
2021-07-06 | $43.64 | $44.14 | $41.36 | $43.04 | $42.97 | 10,020,289 |
2021-07-02 | $43.57 | $43.70 | $42.25 | $43.32 | $43.25 | 10,933,298 |
2021-07-01 | $44.15 | $44.37 | $42.13 | $42.57 | $42.50 | 11,578,170 |
2021-06-30 | $44.37 | $44.73 | $43.67 | $44.54 | $44.46 | 9,830,905 |
2021-06-29 | $43.31 | $44.69 | $42.88 | $44.64 | $44.56 | 13,090,203 |
2021-06-28 | $41.50 | $44.08 | $41.45 | $43.65 | $43.57 | 18,209,308 |
2021-06-25 | $41.17 | $41.69 | $40.29 | $40.66 | $40.59 | 9,244,122 |
2021-06-24 | $39.88 | $41.23 | $39.88 | $41.08 | $41.01 | 12,716,793 |
2021-06-23 | $38.60 | $39.63 | $38.60 | $39.05 | $38.98 | 8,615,363 |
2021-06-22 | $37.90 | $38.83 | $37.40 | $38.60 | $38.53 | 10,500,361 |
2021-06-21 | $37.55 | $38.16 | $36.59 | $38.12 | $38.05 | 12,721,962 |
2021-06-18 | $39.29 | $39.58 | $36.75 | $37.32 | $37.26 | 21,346,622 |
2021-06-17 | $38.69 | $41.17 | $38.65 | $40.31 | $40.24 | 18,466,155 |
2021-06-16 | $40.49 | $40.89 | $38.07 | $39.18 | $39.11 | 17,990,929 |
2021-06-15 | $40.80 | $41.60 | $39.74 | $40.04 | $39.97 | 13,301,433 |
2021-06-14 | $39.81 | $41.17 | $39.06 | $41.17 | $41.10 | 18,513,253 |
2021-06-11 | $39.05 | $39.49 | $38.57 | $39.49 | $39.42 | 7,971,497 |
2021-06-10 | $37.80 | $39.37 | $37.52 | $39.04 | $38.97 | 17,601,943 |
2021-06-09 | $38.56 | $38.89 | $37.62 | $37.70 | $37.64 | 11,720,997 |
2021-06-08 | $39.80 | $39.97 | $37.30 | $38.17 | $38.10 | 13,475,842 |
2021-06-07 | $39.26 | $39.44 | $38.15 | $38.91 | $38.84 | 11,453,811 |
2021-06-04 | $38.08 | $39.99 | $38.05 | $39.74 | $39.67 | 15,960,523 |
2021-06-03 | $37.83 | $38.28 | $36.52 | $37.12 | $37.06 | 16,945,805 |
2021-06-02 | $38.27 | $39.58 | $37.91 | $39.19 | $39.12 | 12,370,473 |
2021-06-01 | $39.52 | $40.54 | $37.75 | $38.34 | $38.27 | 18,159,368 |
2021-05-28 | $38.07 | $39.27 | $37.88 | $38.78 | $38.71 | 15,891,408 |
2021-05-27 | $36.88 | $38.26 | $36.71 | $37.86 | $37.79 | 16,449,392 |
2021-05-26 | $37.03 | $37.68 | $36.19 | $37.18 | $37.12 | 13,436,676 |
2021-05-25 | $37.33 | $37.75 | $36.25 | $36.94 | $36.88 | 19,468,177 |
2021-05-24 | $35.00 | $37.14 | $34.91 | $36.53 | $36.47 | 21,577,546 |
2021-05-21 | $35.30 | $35.34 | $33.81 | $34.14 | $34.08 | 25,100,325 |
2021-05-20 | $32.75 | $34.98 | $32.67 | $34.64 | $34.58 | 28,593,191 |
2021-05-19 | $28.46 | $32.17 | $28.22 | $32.05 | $31.99 | 29,208,667 |
2021-05-18 | $31.71 | $32.08 | $30.22 | $30.29 | $30.24 | 15,262,558 |
2021-05-17 | $30.98 | $31.10 | $29.43 | $31.10 | $31.05 | 19,224,849 |
2021-05-14 | $30.49 | $32.68 | $29.58 | $31.93 | $31.88 | 21,881,317 |
2021-05-13 | $29.53 | $30.50 | $28.30 | $29.33 | $29.28 | 25,519,967 |
2021-05-12 | $30.10 | $30.56 | $27.81 | $28.13 | $28.08 | 34,045,693 |
2021-05-11 | $29.02 | $32.31 | $28.69 | $32.11 | $32.05 | 29,951,280 |
2021-05-10 | $36.00 | $36.00 | $31.88 | $31.93 | $31.88 | 25,439,754 |
2021-05-07 | $36.51 | $37.55 | $35.91 | $36.93 | $36.87 | 16,784,570 |
2021-05-06 | $34.20 | $35.40 | $33.16 | $35.40 | $35.34 | 15,387,315 |
2021-05-05 | $35.07 | $35.79 | $34.12 | $34.55 | $34.49 | 7,952,189 |
2021-05-04 | $34.41 | $34.45 | $32.00 | $33.97 | $33.91 | 24,427,983 |
2021-05-03 | $37.72 | $37.79 | $35.08 | $35.61 | $35.55 | 13,899,919 |
2021-04-30 | $38.35 | $39.17 | $36.56 | $36.90 | $36.84 | 19,385,843 |
2021-04-29 | $41.20 | $41.22 | $38.48 | $40.31 | $40.24 | 14,812,520 |
2021-04-28 | $40.68 | $40.69 | $39.31 | $39.42 | $39.35 | 12,753,565 |
2021-04-27 | $42.78 | $42.91 | $40.96 | $41.34 | $41.27 | 12,557,183 |
2021-04-26 | $40.09 | $42.46 | $40.00 | $42.21 | $42.14 | 13,528,458 |
2021-04-23 | $38.32 | $40.57 | $38.30 | $40.15 | $40.08 | 13,252,198 |
2021-04-22 | $40.37 | $40.61 | $37.27 | $37.98 | $37.91 | 20,962,133 |
2021-04-21 | $37.93 | $40.77 | $37.34 | $40.75 | $40.68 | 15,160,174 |
2021-04-20 | $39.01 | $39.53 | $37.04 | $37.71 | $37.65 | 13,892,049 |
2021-04-19 | $41.77 | $42.29 | $38.25 | $39.60 | $39.53 | 20,268,199 |
2021-04-16 | $43.51 | $43.64 | $42.48 | $42.75 | $42.68 | 11,016,244 |
2021-04-15 | $42.35 | $43.66 | $41.62 | $43.47 | $43.40 | 13,642,025 |
2021-04-14 | $42.39 | $43.47 | $40.63 | $41.27 | $41.20 | 12,838,647 |
2021-04-13 | $44.00 | $44.13 | $41.57 | $42.69 | $42.62 | 14,056,434 |
2021-04-12 | $43.72 | $43.79 | $41.80 | $43.09 | $43.02 | 14,926,032 |
2021-04-09 | $43.83 | $44.50 | $43.13 | $44.48 | $44.40 | 10,748,469 |
2021-04-08 | $44.75 | $45.00 | $43.60 | $44.79 | $44.71 | 12,957,077 |
2021-04-07 | $43.99 | $44.00 | $42.34 | $43.38 | $43.31 | 12,421,784 |
2021-04-06 | $44.12 | $44.97 | $42.07 | $43.38 | $43.31 | 17,961,530 |
2021-04-05 | $44.53 | $45.30 | $42.91 | $45.00 | $44.92 | 26,445,831 |
2021-04-01 | $40.05 | $42.44 | $40.05 | $42.41 | $42.34 | 27,795,506 |
2021-03-31 | $36.43 | $38.98 | $36.35 | $38.21 | $38.14 | 25,362,452 |
2021-03-30 | $35.12 | $35.78 | $34.29 | $35.52 | $35.46 | 17,925,987 |
2021-03-29 | $36.38 | $36.91 | $34.50 | $35.79 | $35.73 | 28,422,651 |
2021-03-26 | $32.81 | $37.74 | $32.71 | $37.69 | $37.63 | 35,670,260 |
2021-03-25 | $30.93 | $33.18 | $30.10 | $32.81 | $32.75 | 30,291,424 |
2021-03-24 | $35.63 | $36.13 | $32.55 | $32.59 | $32.53 | 26,195,903 |
2021-03-23 | $37.37 | $37.50 | $33.51 | $34.03 | $33.97 | 26,947,016 |
2021-03-22 | $35.94 | $38.20 | $35.62 | $37.00 | $36.92 | 23,763,826 |
2021-03-19 | $34.01 | $35.65 | $32.38 | $34.75 | $34.67 | 20,614,967 |
2021-03-18 | $36.76 | $36.92 | $33.45 | $33.71 | $33.64 | 25,847,347 |
2021-03-17 | $35.28 | $39.15 | $34.51 | $38.42 | $38.34 | 21,743,535 |
2021-03-16 | $36.83 | $38.59 | $36.23 | $36.98 | $36.90 | 27,404,928 |
2021-03-15 | $33.80 | $35.63 | $33.18 | $35.57 | $35.49 | 15,448,799 |
2021-03-12 | $32.52 | $33.59 | $31.85 | $33.42 | $33.35 | 17,047,625 |
2021-03-11 | $33.30 | $35.04 | $32.85 | $34.47 | $34.39 | 19,094,333 |
2021-03-10 | $34.19 | $34.19 | $30.62 | $30.72 | $30.65 | 19,953,537 |
2021-03-09 | $30.34 | $33.08 | $30.00 | $32.45 | $32.38 | 19,994,852 |
2021-03-08 | $32.71 | $32.93 | $27.50 | $27.52 | $27.46 | 28,761,183 |
2021-03-05 | $32.22 | $32.96 | $27.73 | $32.75 | $32.68 | 30,945,781 |
2021-03-04 | $34.83 | $35.19 | $28.44 | $29.98 | $29.91 | 34,294,344 |
2021-03-03 | $38.90 | $38.99 | $34.82 | $35.01 | $34.93 | 21,749,022 |
2021-03-02 | $42.94 | $42.99 | $38.45 | $38.55 | $38.47 | 19,566,110 |
2021-03-01 | $608.88 | $638.37 | $593.25 | $638.37 | $42.46 | 24,584,295 |
2021-02-26 | $569.15 | $595.51 | $537.05 | $580.66 | $38.63 | 29,407,545 |
2021-02-25 | $631.01 | $645.14 | $535.55 | $543.28 | $36.14 | 35,327,460 |
2021-02-24 | $584.74 | $657.50 | $571.00 | $656.18 | $43.65 | 17,963,730 |
2021-02-23 | $577.45 | $611.16 | $526.04 | $599.68 | $39.89 | 27,033,645 |
2021-02-22 | $660.05 | $674.04 | $602.70 | $612.10 | $40.72 | 22,206,210 |
2021-02-19 | $669.67 | $697.77 | $663.35 | $686.98 | $45.70 | 23,601,930 |
2021-02-18 | $633.05 | $648.99 | $615.31 | $640.28 | $42.59 | 15,629,130 |
2021-02-17 | $676.50 | $686.12 | $632.08 | $660.16 | $43.91 | 19,322,265 |
2021-02-16 | $710.05 | $717.79 | $687.16 | $698.73 | $46.48 | 14,366,370 |
2021-02-12 | $652.32 | $690.20 | $645.06 | $686.58 | $45.67 | 15,842,010 |
2021-02-11 | $613.27 | $662.47 | $613.27 | $662.47 | $44.07 | 20,780,715 |
2021-02-10 | $610.00 | $619.68 | $575.65 | $599.95 | $39.91 | 15,405,630 |
2021-02-09 | $594.55 | $608.10 | $585.65 | $594.33 | $39.54 | 8,613,675 |
2021-02-08 | $561.92 | $602.00 | $561.68 | $602.00 | $40.05 | 17,277,750 |
2021-02-05 | $575.00 | $575.00 | $548.78 | $550.84 | $36.64 | 8,242,440 |
2021-02-04 | $545.05 | $564.11 | $532.94 | $563.07 | $37.46 | 8,400,480 |
2021-02-03 | $592.00 | $596.95 | $548.57 | $549.49 | $36.55 | 14,184,705 |
2021-02-02 | $586.99 | $587.40 | $562.00 | $585.72 | $38.96 | 10,648,065 |
2021-02-01 | $526.29 | $562.91 | $519.55 | $560.22 | $37.27 | 13,748,790 |
2021-01-29 | $530.06 | $537.32 | $493.51 | $501.01 | $33.33 | 15,256,050 |
2021-01-28 | $525.01 | $548.65 | $512.60 | $527.01 | $35.06 | 16,110,690 |
2021-01-27 | $553.00 | $555.73 | $488.08 | $497.16 | $33.07 | 25,056,555 |
2021-01-26 | $615.70 | $615.70 | $585.00 | $585.83 | $38.97 | 7,640,715 |
2021-01-25 | $630.20 | $632.10 | $579.41 | $614.48 | $40.88 | 12,504,660 |
2021-01-22 | $630.00 | $637.14 | $611.61 | $611.85 | $40.70 | 12,573,345 |
2021-01-21 | $635.83 | $652.80 | $616.46 | $647.38 | $43.06 | 11,101,635 |
2021-01-20 | $647.45 | $652.82 | $614.27 | $619.79 | $41.23 | 11,220,705 |
2021-01-19 | $592.71 | $626.93 | $591.17 | $625.00 | $41.58 | 13,351,590 |
2021-01-15 | $602.88 | $604.70 | $556.58 | $567.36 | $37.74 | 16,302,510 |
2021-01-14 | $588.30 | $624.19 | $588.30 | $605.80 | $40.30 | 11,373,435 |
2021-01-13 | $579.31 | $584.00 | $561.00 | $568.79 | $37.84 | 6,896,730 |
2021-01-12 | $564.98 | $581.38 | $550.59 | $567.28 | $37.74 | 10,469,205 |
2021-01-11 | $524.48 | $568.11 | $524.01 | $556.35 | $37.01 | 9,660,705 |
2021-01-08 | $562.61 | $569.13 | $519.44 | $536.80 | $35.71 | 13,089,915 |
2021-01-07 | $504.69 | $541.82 | $504.23 | $536.35 | $35.68 | 10,443,270 |
2021-01-06 | $472.92 | $512.41 | $469.26 | $483.11 | $32.14 | 16,782,075 |
2021-01-05 | $456.66 | $487.58 | $456.66 | $486.69 | $32.37 | 8,537,640 |
2021-01-04 | $475.08 | $504.82 | $448.96 | $460.04 | $30.60 | 17,731,500 |
2020-12-31 | $461.62 | $467.75 | $452.66 | $466.48 | $31.03 | 5,872,875 |
2020-12-30 | $445.08 | $463.37 | $444.00 | $461.57 | $30.70 | 7,807,455 |
2020-12-29 | $448.00 | $448.00 | $424.26 | $438.88 | $29.19 | 7,832,835 |
2020-12-28 | $459.33 | $461.00 | $440.52 | $442.28 | $29.42 | 7,515,960 |
2020-12-24 | $437.50 | $444.91 | $435.44 | $444.81 | $29.59 | 2,642,040 |
2020-12-23 | $444.35 | $446.99 | $431.75 | $432.33 | $28.76 | 4,337,325 |
2020-12-22 | $445.51 | $447.31 | $431.32 | $441.50 | $29.37 | 6,243,810 |
2020-12-21 | $435.00 | $445.41 | $422.50 | $443.19 | $29.48 | 11,619,840 |
2020-12-18 | $461.00 | $463.00 | $443.36 | $452.09 | $30.07 | 8,797,785 |
2020-12-17 | $463.79 | $464.86 | $452.71 | $458.07 | $30.47 | 6,106,455 |
2020-12-16 | $460.65 | $460.83 | $445.44 | $455.63 | $30.31 | 6,372,120 |
2020-12-15 | $454.22 | $460.31 | $446.26 | $456.64 | $30.37 | 7,406,670 |
2020-12-14 | $434.83 | $445.25 | $432.00 | $438.36 | $29.16 | 10,853,310 |
2020-12-11 | $426.20 | $432.89 | $409.00 | $422.45 | $28.10 | 13,248,015 |
2020-12-10 | $429.30 | $447.33 | $422.01 | $437.55 | $29.10 | 11,489,730 |
2020-12-09 | $474.10 | $482.42 | $429.27 | $438.40 | $29.16 | 19,231,560 |
2020-12-08 | $471.76 | $484.10 | $465.62 | $479.40 | $31.89 | 6,290,520 |
2020-12-07 | $476.04 | $476.04 | $460.32 | $473.43 | $31.49 | 8,889,420 |
2020-12-04 | $438.53 | $467.90 | $434.68 | $467.32 | $31.08 | 10,473,585 |
2020-12-03 | $438.47 | $445.29 | $429.51 | $431.41 | $28.69 | 7,801,530 |
2020-12-02 | $423.28 | $436.53 | $421.00 | $430.76 | $28.65 | 7,210,515 |
2020-12-01 | $416.19 | $433.99 | $413.00 | $427.51 | $28.43 | 12,703,755 |
2020-11-30 | $393.54 | $407.26 | $379.03 | $405.97 | $27.00 | 10,631,940 |
2020-11-27 | $385.82 | $399.08 | $385.81 | $391.26 | $26.02 | 8,937,165 |
2020-11-25 | $380.50 | $387.92 | $373.68 | $378.24 | $25.16 | 6,964,230 |
2020-11-24 | $383.00 | $383.50 | $364.64 | $382.33 | $25.43 | 9,752,340 |
2020-11-23 | $366.51 | $379.38 | $361.26 | $376.25 | $25.03 | 11,435,865 |
2020-11-20 | $365.56 | $374.68 | $358.62 | $359.96 | $23.94 | 11,357,040 |
2020-11-19 | $348.50 | $366.09 | $340.21 | $365.90 | $24.34 | 8,220,555 |
2020-11-18 | $358.78 | $366.81 | $349.09 | $349.67 | $23.26 | 10,455,225 |
2020-11-17 | $362.34 | $363.24 | $349.22 | $357.25 | $23.76 | 9,009,015 |
2020-11-16 | $349.05 | $366.70 | $346.50 | $366.17 | $24.35 | 12,467,640 |
2020-11-13 | $339.90 | $349.68 | $334.18 | $341.02 | $22.68 | 10,982,175 |
2020-11-12 | $342.64 | $346.40 | $323.71 | $328.82 | $21.87 | 11,976,240 |
2020-11-11 | $322.96 | $343.68 | $322.49 | $342.06 | $22.75 | 11,782,890 |
2020-11-10 | $329.94 | $334.39 | $306.10 | $308.45 | $20.52 | 16,570,995 |
2020-11-09 | $374.43 | $383.98 | $338.31 | $338.93 | $22.54 | 16,742,235 |
2020-11-06 | $332.24 | $355.20 | $329.01 | $352.39 | $23.44 | 15,370,155 |
2020-11-05 | $320.00 | $337.36 | $319.91 | $335.15 | $22.29 | 20,564,415 |
2020-11-04 | $284.45 | $299.53 | $274.25 | $296.10 | $19.69 | 17,589,795 |
2020-11-03 | $260.00 | $273.89 | $259.42 | $268.01 | $17.83 | 12,471,750 |
2020-11-02 | $257.13 | $261.00 | $246.36 | $252.96 | $16.83 | 10,897,905 |
2020-10-30 | $253.43 | $257.77 | $240.11 | $248.95 | $16.56 | 11,206,260 |
2020-10-29 | $244.01 | $268.47 | $241.98 | $261.69 | $17.41 | 10,748,790 |
2020-10-28 | $256.12 | $256.28 | $241.41 | $242.39 | $16.12 | 15,634,590 |
2020-10-27 | $277.75 | $279.98 | $265.90 | $269.18 | $17.90 | 7,834,620 |
2020-10-26 | $283.25 | $287.00 | $261.00 | $271.99 | $18.09 | 13,960,605 |
2020-10-23 | $292.19 | $292.19 | $282.53 | $290.55 | $19.33 | 6,974,670 |
2020-10-22 | $295.89 | $298.81 | $283.69 | $294.87 | $19.61 | 9,830,235 |
2020-10-21 | $302.33 | $303.75 | $293.24 | $293.84 | $19.54 | 8,161,110 |
2020-10-20 | $305.41 | $307.81 | $297.65 | $300.18 | $19.97 | 6,908,775 |
2020-10-19 | $313.00 | $318.94 | $297.68 | $301.14 | $20.03 | 11,283,015 |
2020-10-16 | $318.18 | $318.25 | $305.46 | $306.07 | $20.36 | 8,951,550 |
2020-10-15 | $297.01 | $312.44 | $293.63 | $310.50 | $20.65 | 10,549,950 |
2020-10-14 | $320.08 | $323.89 | $307.42 | $312.97 | $20.82 | 11,343,720 |
2020-10-13 | $318.76 | $325.14 | $312.51 | $318.01 | $21.15 | 14,068,245 |
2020-10-12 | $316.34 | $323.30 | $312.02 | $318.39 | $21.18 | 15,900,930 |
2020-10-09 | $300.29 | $307.44 | $298.85 | $305.14 | $20.30 | 18,608,520 |
2020-10-08 | $287.55 | $291.49 | $284.29 | $289.93 | $19.28 | 11,171,655 |
2020-10-07 | $275.56 | $281.75 | $275.26 | $280.20 | $18.64 | 13,548,870 |
2020-10-06 | $267.94 | $283.34 | $261.01 | $264.26 | $17.58 | 16,637,910 |
2020-10-05 | $251.86 | $268.88 | $251.53 | $268.85 | $17.88 | 14,750,490 |
2020-10-02 | $250.07 | $261.78 | $244.26 | $244.94 | $16.29 | 24,060,225 |
2020-10-01 | $262.83 | $271.18 | $260.11 | $268.91 | $17.89 | 18,271,425 |
2020-09-30 | $250.51 | $260.98 | $249.00 | $253.19 | $16.84 | 20,143,140 |
2020-09-29 | $249.12 | $259.08 | $249.12 | $252.85 | $16.82 | 19,878,300 |
2020-09-28 | $240.62 | $250.99 | $236.43 | $250.76 | $16.68 | 15,123,150 |
2020-09-25 | $223.44 | $233.25 | $213.36 | $231.83 | $15.42 | 15,505,965 |
2020-09-24 | $211.42 | $231.11 | $211.00 | $222.24 | $14.78 | 24,951,855 |
2020-09-23 | $231.97 | $236.80 | $213.94 | $215.93 | $14.36 | 14,177,520 |
2020-09-22 | $230.36 | $233.65 | $218.27 | $233.30 | $15.52 | 13,863,870 |
2020-09-21 | $212.84 | $225.48 | $208.41 | $225.14 | $14.97 | 25,779,660 |
2020-09-18 | $240.22 | $243.04 | $217.80 | $226.23 | $15.05 | 17,329,920 |
2020-09-17 | $221.24 | $239.57 | $218.32 | $237.29 | $15.78 | 14,704,845 |
2020-09-16 | $248.88 | $251.73 | $237.50 | $238.38 | $15.86 | 10,827,645 |
2020-09-15 | $242.31 | $250.29 | $241.47 | $245.78 | $16.35 | 11,724,945 |
2020-09-14 | $233.30 | $237.81 | $228.15 | $233.76 | $15.55 | 11,850,030 |
2020-09-11 | $225.44 | $232.13 | $212.87 | $219.86 | $14.62 | 14,870,655 |
2020-09-10 | $237.75 | $241.19 | $216.40 | $220.63 | $14.67 | 19,227,285 |
2020-09-09 | $228.14 | $235.30 | $220.00 | $230.19 | $15.31 | 19,172,025 |
2020-09-08 | $220.63 | $234.19 | $211.97 | $212.61 | $14.14 | 21,556,785 |
2020-09-04 | $249.24 | $260.45 | $220.06 | $247.91 | $16.49 | 26,687,040 |
2020-09-03 | $293.57 | $294.00 | $249.04 | $254.98 | $16.96 | 37,044,495 |
2020-09-02 | $294.42 | $311.39 | $286.82 | $307.45 | $20.45 | 18,729,735 |
2020-09-01 | $271.90 | $282.50 | $268.06 | $282.14 | $18.77 | 10,284,330 |
2020-08-31 | $267.61 | $272.90 | $260.81 | $267.10 | $17.77 | 12,092,550 |
2020-08-28 | $255.08 | $268.09 | $253.46 | $267.85 | $17.82 | 13,989,285 |
2020-08-27 | $264.96 | $266.39 | $248.84 | $253.49 | $16.86 | 17,893,680 |
2020-08-26 | $262.57 | $265.79 | $258.89 | $263.77 | $17.54 | 11,527,755 |
2020-08-25 | $253.15 | $260.87 | $253.15 | $260.83 | $17.35 | 11,627,130 |
2020-08-24 | $253.34 | $255.72 | $247.12 | $252.69 | $16.81 | 11,775,960 |
2020-08-21 | $240.68 | $246.00 | $236.50 | $245.89 | $16.35 | 10,790,010 |
2020-08-20 | $239.69 | $244.21 | $235.40 | $240.59 | $16.00 | 16,498,110 |
2020-08-19 | $252.19 | $253.97 | $244.79 | $247.02 | $16.43 | 10,309,065 |
2020-08-18 | $259.14 | $260.62 | $249.39 | $251.91 | $16.76 | 11,410,965 |
2020-08-17 | $252.88 | $259.22 | $251.69 | $256.14 | $17.04 | 11,687,535 |
2020-08-14 | $249.80 | $255.99 | $244.63 | $246.80 | $16.42 | 12,001,500 |
2020-08-13 | $256.16 | $256.16 | $244.03 | $247.67 | $16.47 | 12,741,960 |
2020-08-12 | $238.58 | $257.33 | $236.62 | $256.05 | $17.03 | 18,422,040 |
2020-08-11 | $239.91 | $247.11 | $230.75 | $232.62 | $15.47 | 15,200,565 |
2020-08-10 | $241.87 | $243.49 | $230.02 | $240.59 | $16.00 | 11,624,520 |
2020-08-07 | $247.12 | $251.00 | $231.66 | $240.44 | $15.99 | 17,873,175 |
2020-08-06 | $248.06 | $250.10 | $241.29 | $248.90 | $16.56 | 10,839,960 |
2020-08-05 | $249.52 | $252.76 | $244.00 | $249.81 | $16.62 | 12,854,880 |
2020-08-04 | $238.90 | $250.66 | $238.24 | $250.30 | $16.65 | 12,099,900 |
2020-08-03 | $230.86 | $241.17 | $230.85 | $239.99 | $15.96 | 17,000,925 |
2020-07-31 | $232.11 | $232.13 | $216.71 | $226.51 | $15.07 | 26,314,305 |
2020-07-30 | $214.66 | $230.63 | $214.49 | $230.40 | $15.32 | 25,672,395 |
2020-07-29 | $210.75 | $219.79 | $209.32 | $217.66 | $14.48 | 19,686,840 |
2020-07-28 | $213.47 | $213.47 | $203.30 | $204.42 | $13.60 | 20,592,690 |
2020-07-27 | $206.00 | $217.51 | $205.73 | $217.27 | $14.45 | 17,731,965 |
2020-07-24 | $197.37 | $207.50 | $189.46 | $198.47 | $13.20 | 19,546,620 |
2020-07-23 | $218.28 | $224.11 | $202.65 | $208.40 | $13.86 | 22,535,235 |
2020-07-22 | $218.00 | $223.55 | $213.26 | $218.58 | $14.54 | 13,955,925 |
2020-07-21 | $224.48 | $225.53 | $213.69 | $215.99 | $14.37 | 16,823,175 |
2020-07-20 | $208.83 | $221.62 | $204.41 | $220.66 | $14.68 | 16,677,060 |
2020-07-17 | $207.81 | $210.05 | $204.00 | $207.85 | $13.82 | 12,015,315 |
2020-07-16 | $200.01 | $206.48 | $196.90 | $204.07 | $13.57 | 13,883,715 |
2020-07-15 | $213.00 | $213.16 | $197.00 | $206.59 | $13.74 | 20,188,410 |
2020-07-14 | $194.90 | $209.43 | $186.02 | $208.68 | $13.88 | 25,380,960 |
2020-07-13 | $217.39 | $224.42 | $197.00 | $198.18 | $13.18 | 24,394,605 |
2020-07-10 | $211.10 | $212.97 | $202.22 | $208.59 | $13.87 | 16,695,465 |
2020-07-09 | $205.00 | $214.39 | $196.05 | $210.69 | $14.01 | 25,303,440 |
2020-07-08 | $199.50 | $203.00 | $194.32 | $202.63 | $13.48 | 13,980,390 |
2020-07-07 | $199.48 | $204.20 | $193.50 | $194.58 | $12.94 | 17,674,860 |
2020-07-06 | $196.58 | $203.92 | $196.32 | $202.05 | $13.44 | 21,724,830 |
2020-07-02 | $187.91 | $192.06 | $184.93 | $187.05 | $12.44 | 24,234,225 |
2020-07-01 | $188.33 | $188.43 | $179.84 | $180.34 | $11.99 | 21,402,510 |
2020-06-30 | $176.20 | $189.74 | $176.20 | $188.21 | $12.52 | 32,133,705 |
2020-06-29 | $168.72 | $174.29 | $162.51 | $174.15 | $11.58 | 17,931,405 |
2020-06-26 | $177.00 | $180.08 | $167.37 | $168.36 | $11.20 | 21,423,600 |
2020-06-25 | $174.58 | $179.87 | $166.35 | $179.08 | $11.91 | 21,571,905 |
2020-06-24 | $183.87 | $187.26 | $170.52 | $174.78 | $11.63 | 31,129,770 |
2020-06-23 | $189.36 | $193.20 | $186.32 | $187.37 | $12.46 | 18,842,190 |
2020-06-22 | $181.90 | $186.74 | $175.62 | $185.84 | $12.35 | 19,345,140 |
2020-06-19 | $191.09 | $192.90 | $180.09 | $181.00 | $12.03 | 29,548,680 |
2020-06-18 | $183.10 | $187.21 | $181.53 | $184.72 | $12.28 | 13,922,655 |
2020-06-17 | $184.44 | $190.03 | $182.01 | $185.58 | $12.34 | 21,075,780 |
2020-06-16 | $186.09 | $189.32 | $171.49 | $180.58 | $12.00 | 30,856,635 |
2020-06-15 | $153.91 | $171.93 | $151.73 | $171.49 | $11.40 | 28,998,435 |
2020-06-12 | $172.38 | $173.98 | $153.89 | $164.28 | $10.92 | 35,348,025 |
2020-06-11 | $180.02 | $182.34 | $157.52 | $157.74 | $10.49 | 47,310,810 |
2020-06-10 | $197.30 | $200.74 | $192.83 | $194.94 | $12.96 | 23,332,995 |
2020-06-09 | $186.20 | $195.15 | $184.22 | $193.16 | $12.84 | 22,245,240 |
2020-06-08 | $198.91 | $198.91 | $186.86 | $192.83 | $12.82 | 25,717,665 |
2020-06-05 | $193.91 | $202.00 | $192.40 | $194.01 | $12.90 | 26,898,300 |
2020-06-04 | $174.65 | $184.71 | $172.17 | $180.84 | $12.02 | 31,258,530 |
2020-06-03 | $168.29 | $178.15 | $168.29 | $176.20 | $11.71 | 30,411,165 |
2020-06-02 | $153.48 | $162.00 | $151.10 | $162.00 | $10.77 | 34,727,850 |
2020-06-01 | $151.08 | $154.11 | $148.00 | $152.20 | $10.12 | 21,565,095 |
2020-05-29 | $145.16 | $155.67 | $143.50 | $154.11 | $10.25 | 38,439,915 |
2020-05-28 | $150.80 | $156.27 | $141.00 | $143.23 | $9.52 | 33,559,875 |
2020-05-27 | $148.77 | $153.40 | $135.69 | $153.29 | $10.19 | 41,841,630 |
2020-05-26 | $153.74 | $155.82 | $146.23 | $147.01 | $9.77 | 41,567,880 |
2020-05-22 | $141.74 | $142.99 | $135.51 | $142.59 | $9.48 | 25,086,690 |
2020-05-21 | $152.34 | $152.47 | $139.86 | $140.55 | $9.34 | 37,695,900 |
2020-05-20 | $145.15 | $154.70 | $145.07 | $152.39 | $10.13 | 39,645,795 |
2020-05-19 | $137.79 | $146.44 | $136.61 | $136.83 | $9.10 | 40,716,600 |
2020-05-18 | $130.00 | $140.25 | $130.00 | $138.49 | $9.21 | 42,386,310 |
2020-05-15 | $116.80 | $122.87 | $114.60 | $121.49 | $8.08 | 55,564,665 |
2020-05-14 | $117.20 | $130.00 | $111.00 | $129.61 | $8.62 | 54,257,205 |
2020-05-13 | $130.28 | $131.10 | $114.38 | $120.02 | $7.98 | 53,309,490 |
2020-05-12 | $141.52 | $142.77 | $126.85 | $126.85 | $8.43 | 34,397,625 |
2020-05-11 | $134.44 | $142.24 | $134.09 | $138.60 | $9.21 | 27,001,575 |
2020-05-08 | $131.74 | $139.23 | $130.41 | $138.98 | $9.24 | 38,441,655 |
2020-05-07 | $130.69 | $132.30 | $125.80 | $127.81 | $8.50 | 32,520,060 |
2020-05-06 | $124.00 | $129.87 | $123.21 | $124.17 | $8.25 | 46,242,495 |
2020-05-05 | $120.76 | $126.52 | $117.71 | $120.01 | $7.98 | 47,562,660 |
2020-05-04 | $108.13 | $114.54 | $107.01 | $114.22 | $7.59 | 35,066,955 |
2020-05-01 | $122.00 | $122.50 | $109.80 | $111.10 | $7.39 | 65,102,385 |
2020-04-30 | $144.37 | $144.83 | $130.02 | $131.01 | $8.71 | 54,838,515 |
2020-04-29 | $134.57 | $147.75 | $133.97 | $146.40 | $9.73 | 41,838,165 |
2020-04-28 | $136.99 | $139.32 | $127.53 | $128.03 | $8.51 | 55,002,960 |
2020-04-27 | $130.00 | $133.76 | $128.16 | $130.06 | $8.65 | 42,112,605 |
2020-04-24 | $117.96 | $125.67 | $114.40 | $125.01 | $8.31 | 34,425,135 |
2020-04-23 | $121.21 | $125.05 | $116.30 | $117.53 | $7.81 | 42,578,385 |
2020-04-22 | $112.43 | $122.75 | $111.20 | $120.59 | $8.02 | 37,121,595 |
2020-04-21 | $114.64 | $116.61 | $101.51 | $103.29 | $6.87 | 59,772,675 |
2020-04-20 | $123.01 | $128.50 | $120.00 | $120.17 | $7.99 | 35,382,840 |
2020-04-17 | $132.85 | $133.32 | $124.00 | $128.46 | $8.54 | 47,385,600 |
2020-04-16 | $122.36 | $126.52 | $117.51 | $125.21 | $8.32 | 46,275,435 |
2020-04-15 | $119.59 | $119.61 | $112.58 | $116.63 | $7.75 | 36,871,770 |
2020-04-14 | $119.89 | $127.39 | $119.11 | $126.93 | $8.44 | 51,354,105 |
2020-04-13 | $107.40 | $112.85 | $104.45 | $112.05 | $7.45 | 36,788,580 |
2020-04-09 | $120.61 | $123.44 | $104.79 | $108.15 | $7.19 | 75,699,270 |
2020-04-08 | $110.90 | $117.03 | $105.96 | $115.74 | $7.69 | 50,105,940 |
2020-04-07 | $118.64 | $119.69 | $104.71 | $105.20 | $6.99 | 79,244,790 |
2020-04-06 | $92.00 | $107.69 | $91.89 | $106.54 | $7.08 | 51,769,605 |
2020-04-03 | $86.76 | $89.41 | $78.12 | $81.53 | $5.42 | 43,520,010 |
2020-04-02 | $77.76 | $86.96 | $77.63 | $86.68 | $5.76 | 43,430,940 |
2020-04-01 | $85.31 | $92.34 | $76.60 | $79.41 | $5.28 | 47,292,015 |
2020-03-31 | $101.43 | $106.24 | $92.46 | $94.74 | $6.30 | 50,646,780 |
2020-03-30 | $94.96 | $101.98 | $92.36 | $101.28 | $6.73 | 39,544,200 |
2020-03-27 | $97.18 | $102.23 | $90.73 | $91.44 | $6.08 | 51,551,490 |
2020-03-26 | $97.04 | $109.00 | $94.00 | $108.08 | $7.19 | 54,900,885 |
2020-03-25 | $95.45 | $105.20 | $85.61 | $90.07 | $5.99 | 64,995,090 |
2020-03-24 | $83.55 | $93.99 | $83.21 | $93.74 | $6.23 | 67,236,855 |
2020-03-23 | $68.00 | $74.08 | $61.31 | $69.90 | $4.64 | 63,302,685 |
2020-03-20 | $78.31 | $81.49 | $63.80 | $63.95 | $4.25 | 63,126,180 |
2020-03-19 | $63.23 | $75.99 | $57.75 | $69.93 | $4.64 | 67,419,855 |
2020-03-18 | $69.01 | $78.96 | $53.50 | $65.00 | $4.32 | 67,224,975 |
2020-03-17 | $79.80 | $89.88 | $65.71 | $87.71 | $5.83 | 73,308,990 |
2020-03-16 | $89.78 | $106.46 | $79.00 | $79.78 | $5.30 | 47,049,645 |
2020-03-13 | $121.11 | $131.00 | $98.00 | $129.92 | $8.63 | 43,399,500 |
2020-03-12 | $116.61 | $133.73 | $102.02 | $102.04 | $6.78 | 47,537,205 |
2020-03-11 | $160.79 | $166.99 | $141.30 | $146.64 | $9.74 | 33,720,375 |
2020-03-10 | $166.92 | $176.60 | $149.00 | $176.60 | $11.73 | 32,703,540 |
2020-03-09 | $152.03 | $176.89 | $148.00 | $148.29 | $9.85 | 30,675,315 |
2020-03-06 | $195.00 | $203.49 | $183.00 | $198.61 | $13.19 | 26,264,100 |
2020-03-05 | $212.86 | $229.29 | $206.01 | $211.31 | $14.04 | 23,867,535 |
2020-03-04 | $214.60 | $232.35 | $206.04 | $232.13 | $15.42 | 20,406,045 |
2020-03-03 | $228.15 | $237.34 | $196.77 | $202.49 | $13.45 | 32,829,030 |
2020-03-02 | $217.50 | $225.31 | $195.31 | $225.30 | $14.97 | 36,297,690 |
2020-02-28 | $172.00 | $207.99 | $171.70 | $205.00 | $13.62 | 45,570,075 |
2020-02-27 | $201.60 | $215.13 | $189.88 | $191.13 | $12.70 | 38,652,315 |
2020-02-26 | $226.03 | $236.58 | $218.00 | $222.54 | $14.78 | 33,128,565 |
2020-02-25 | $253.41 | $253.84 | $216.78 | $220.69 | $14.66 | 38,662,350 |
2020-02-24 | $243.33 | $255.22 | $239.02 | $243.01 | $16.14 | 30,077,055 |
2020-02-21 | $305.17 | $305.50 | $280.00 | $283.45 | $18.83 | 25,332,840 |
2020-02-20 | $322.00 | $325.00 | $296.61 | $311.41 | $20.68 | 20,707,350 |
2020-02-19 | $314.85 | $327.16 | $314.05 | $325.98 | $21.65 | 13,041,045 |
2020-02-18 | $299.00 | $304.24 | $296.01 | $302.48 | $20.09 | 16,187,100 |
2020-02-14 | $324.76 | $328.60 | $309.97 | $315.59 | $20.96 | 11,254,515 |
2020-02-13 | $308.44 | $324.38 | $307.72 | $317.63 | $21.10 | 12,940,125 |
2020-02-12 | $313.39 | $318.41 | $312.00 | $316.93 | $21.05 | 11,791,335 |
2020-02-11 | $294.18 | $308.04 | $293.99 | $303.59 | $20.17 | 16,764,480 |
2020-02-10 | $267.62 | $286.40 | $267.50 | $286.40 | $19.02 | 11,065,575 |
2020-02-07 | $286.12 | $287.30 | $273.50 | $273.99 | $18.20 | 15,975,540 |
2020-02-06 | $295.52 | $295.85 | $284.20 | $294.79 | $19.58 | 12,209,760 |
2020-02-05 | $291.20 | $295.81 | $282.38 | $294.60 | $19.57 | 19,432,680 |
2020-02-04 | $272.04 | $277.05 | $268.38 | $276.50 | $18.37 | 15,408,465 |
2020-02-03 | $247.02 | $254.11 | $246.14 | $252.91 | $16.80 | 13,681,800 |
2020-01-31 | $266.37 | $266.71 | $240.51 | $243.61 | $16.18 | 22,909,695 |
2020-01-30 | $268.51 | $275.59 | $257.15 | $272.98 | $18.13 | 17,058,105 |
2020-01-29 | $286.76 | $288.65 | $273.04 | $274.00 | $18.20 | 12,258,195 |
2020-01-28 | $281.00 | $292.45 | $275.00 | $289.99 | $19.26 | 14,108,130 |
2020-01-27 | $278.79 | $281.95 | $269.06 | $270.62 | $17.98 | 19,436,340 |
2020-01-24 | $329.26 | $331.00 | $299.36 | $306.13 | $20.33 | 19,886,235 |
2020-01-23 | $313.36 | $317.00 | $303.73 | $316.84 | $21.05 | 9,260,670 |
2020-01-22 | $309.51 | $319.37 | $306.99 | $309.77 | $20.58 | 10,735,515 |
2020-01-21 | $299.34 | $306.00 | $299.00 | $302.55 | $20.10 | 6,946,140 |
2020-01-17 | $301.16 | $303.54 | $296.21 | $303.11 | $20.13 | 11,824,875 |
2020-01-16 | $290.15 | $297.36 | $289.50 | $297.34 | $19.75 | 10,764,960 |
2020-01-15 | $293.60 | $294.35 | $280.00 | $283.15 | $18.81 | 11,472,945 |
2020-01-14 | $292.06 | $300.27 | $288.34 | $293.74 | $19.51 | 9,602,580 |
2020-01-13 | $286.90 | $292.52 | $283.80 | $291.86 | $19.39 | 8,159,640 |
2020-01-10 | $290.64 | $290.73 | $278.76 | $280.85 | $18.65 | 11,303,820 |
2020-01-09 | $291.99 | $292.24 | $278.21 | $286.71 | $19.04 | 11,472,300 |
2020-01-08 | $282.40 | $286.85 | $277.29 | $281.84 | $18.72 | 10,024,665 |
2020-01-07 | $276.06 | $285.09 | $271.85 | $281.22 | $18.68 | 10,445,070 |
2020-01-06 | $266.01 | $269.95 | $261.44 | $267.43 | $17.76 | 11,308,485 |
2020-01-03 | $277.50 | $283.28 | $274.12 | $276.19 | $18.35 | 14,710,350 |
2020-01-02 | $285.13 | $291.99 | $281.29 | $291.96 | $19.39 | 10,437,375 |
2019-12-31 | $268.74 | $275.72 | $268.04 | $274.82 | $18.25 | 5,722,905 |
2019-12-30 | $277.66 | $278.05 | $266.62 | $272.99 | $18.13 | 9,241,635 |
2019-12-27 | $284.86 | $284.86 | $276.61 | $278.86 | $18.52 | 7,303,080 |
2019-12-26 | $282.45 | $283.10 | $278.31 | $282.00 | $18.73 | 5,877,825 |
2019-12-24 | $280.10 | $280.94 | $275.99 | $280.94 | $18.66 | 3,773,925 |
2019-12-23 | $283.70 | $283.81 | $278.01 | $278.87 | $18.52 | 11,043,150 |
2019-12-20 | $273.21 | $278.66 | $270.56 | $277.29 | $18.40 | 10,882,065 |
2019-12-19 | $265.01 | $268.91 | $262.01 | $268.66 | $17.83 | 7,558,680 |
2019-12-18 | $263.69 | $265.00 | $259.90 | $262.49 | $17.42 | 7,478,970 |
2019-12-17 | $263.45 | $264.85 | $259.00 | $262.87 | $17.44 | 9,777,165 |
2019-12-16 | $260.80 | $266.39 | $259.22 | $259.46 | $17.22 | 10,212,600 |
2019-12-13 | $255.80 | $264.18 | $249.01 | $252.30 | $16.74 | 21,314,145 |
2019-12-12 | $236.02 | $257.25 | $235.80 | $256.52 | $17.02 | 20,918,850 |
2019-12-11 | $225.35 | $237.77 | $224.51 | $237.27 | $15.74 | 11,943,270 |
2019-12-10 | $223.14 | $227.26 | $220.47 | $222.67 | $14.78 | 7,432,410 |
2019-12-09 | $224.00 | $225.78 | $220.11 | $220.22 | $14.61 | 4,906,770 |
2019-12-06 | $221.35 | $225.27 | $220.91 | $224.00 | $14.86 | 9,772,650 |
2019-12-05 | $214.75 | $217.25 | $211.33 | $214.05 | $14.20 | 7,833,270 |
2019-12-04 | $210.99 | $213.65 | $209.00 | $211.51 | $14.03 | 8,789,775 |
2019-12-03 | $197.30 | $202.13 | $194.70 | $202.02 | $13.41 | 14,663,205 |
2019-12-02 | $221.62 | $223.18 | $210.53 | $211.70 | $14.05 | 13,211,400 |
2019-11-29 | $225.54 | $226.06 | $220.71 | $221.44 | $14.69 | 4,399,680 |
2019-11-27 | $227.51 | $229.13 | $225.82 | $228.84 | $15.18 | 7,241,055 |
2019-11-26 | $225.95 | $226.42 | $221.10 | $224.04 | $14.87 | 10,889,910 |
2019-11-25 | $218.00 | $227.45 | $217.77 | $227.11 | $15.07 | 14,059,980 |
2019-11-22 | $215.16 | $217.35 | $210.00 | $211.71 | $14.05 | 10,087,680 |
2019-11-21 | $216.10 | $218.14 | $209.37 | $211.82 | $14.06 | 15,443,895 |
2019-11-20 | $223.43 | $227.51 | $214.28 | $219.31 | $14.55 | 17,849,910 |
2019-11-19 | $233.50 | $234.96 | $223.48 | $227.12 | $15.07 | 12,457,620 |
2019-11-18 | $232.26 | $235.13 | $227.02 | $230.69 | $15.31 | 8,774,070 |
2019-11-15 | $234.29 | $238.00 | $229.21 | $232.10 | $15.40 | 14,216,490 |
2019-11-14 | $225.83 | $226.91 | $221.13 | $226.22 | $15.01 | 11,452,635 |
2019-11-13 | $223.33 | $230.30 | $221.00 | $228.10 | $15.14 | 12,067,185 |
2019-11-12 | $229.59 | $233.39 | $225.12 | $228.23 | $15.14 | 13,859,355 |
2019-11-11 | $223.89 | $227.63 | $221.23 | $226.23 | $15.01 | 6,660,135 |
2019-11-08 | $223.59 | $229.97 | $219.58 | $229.97 | $15.26 | 7,322,940 |
2019-11-07 | $232.65 | $233.53 | $223.22 | $226.36 | $15.02 | 12,436,080 |
2019-11-06 | $225.91 | $226.00 | $215.19 | $222.00 | $14.73 | 11,198,010 |
2019-11-05 | $228.54 | $232.16 | $224.55 | $227.12 | $15.07 | 9,830,175 |
2019-11-04 | $219.98 | $226.97 | $219.43 | $225.82 | $14.98 | 12,360,090 |
2019-11-01 | $203.93 | $211.94 | $201.52 | $211.94 | $14.06 | 10,479,735 |
2019-10-31 | $199.56 | $200.19 | $190.65 | $198.27 | $13.16 | 9,992,070 |
2019-10-30 | $206.15 | $206.15 | $197.60 | $202.07 | $13.41 | 8,600,850 |
2019-10-29 | $208.48 | $212.48 | $201.35 | $202.04 | $13.41 | 10,809,705 |
2019-10-28 | $201.01 | $208.33 | $200.87 | $207.48 | $13.77 | 15,233,655 |
2019-10-25 | $186.84 | $197.60 | $186.65 | $197.14 | $13.08 | 18,273,990 |
2019-10-24 | $180.00 | $185.98 | $179.01 | $185.71 | $12.32 | 14,626,395 |
2019-10-23 | $173.64 | $178.00 | $169.75 | $173.15 | $11.49 | 15,603,660 |
2019-10-22 | $189.30 | $190.49 | $183.57 | $183.84 | $12.20 | 10,119,780 |
2019-10-21 | $182.38 | $188.35 | $181.70 | $188.24 | $12.49 | 11,620,395 |
2019-10-18 | $183.05 | $184.36 | $172.71 | $178.11 | $11.82 | 14,670,585 |
2019-10-17 | $188.94 | $190.52 | $180.65 | $184.26 | $12.23 | 12,421,635 |
2019-10-16 | $187.89 | $190.37 | $181.16 | $182.35 | $12.10 | 15,493,785 |
2019-10-15 | $181.98 | $191.94 | $181.45 | $190.64 | $12.65 | 19,461,225 |
2019-10-14 | $178.32 | $180.00 | $176.26 | $178.91 | $11.87 | 7,071,615 |
2019-10-11 | $177.00 | $185.04 | $176.44 | $178.94 | $11.87 | 27,914,595 |
2019-10-10 | $164.12 | $172.75 | $163.56 | $167.68 | $11.13 | 18,486,885 |
2019-10-09 | $161.50 | $165.99 | $160.07 | $162.94 | $10.81 | 15,851,295 |
2019-10-08 | $165.50 | $165.88 | $154.67 | $155.12 | $10.29 | 25,170,210 |
2019-10-07 | $173.30 | $176.44 | $170.76 | $170.83 | $11.34 | 9,099,090 |
2019-10-04 | $167.46 | $175.00 | $167.05 | $174.81 | $11.60 | 13,732,470 |
2019-10-03 | $158.03 | $166.20 | $152.19 | $165.82 | $11.00 | 17,978,970 |
2019-10-02 | $160.64 | $162.55 | $154.60 | $157.75 | $10.47 | 19,348,800 |
2019-10-01 | $173.60 | $179.80 | $163.66 | $165.56 | $10.99 | 14,667,480 |
2019-09-30 | $168.00 | $170.74 | $165.26 | $170.22 | $11.29 | 7,299,360 |
2019-09-27 | $174.11 | $176.07 | $161.24 | $165.00 | $10.95 | 17,311,815 |
2019-09-26 | $177.58 | $179.50 | $172.67 | $177.97 | $11.81 | 10,185,945 |
2019-09-25 | $166.01 | $179.08 | $161.93 | $177.41 | $11.77 | 11,986,845 |
2019-09-24 | $181.38 | $181.57 | $166.03 | $168.78 | $11.20 | 18,231,255 |
2019-09-23 | $171.39 | $180.49 | $171.39 | $177.68 | $11.77 | 8,201,505 |
2019-09-20 | $184.80 | $184.80 | $170.00 | $172.41 | $11.42 | 11,774,520 |
2019-09-19 | $187.08 | $188.35 | $181.76 | $182.59 | $12.09 | 7,228,275 |
2019-09-18 | $184.38 | $185.62 | $177.51 | $185.41 | $12.28 | 8,762,985 |
2019-09-17 | $182.15 | $185.39 | $179.01 | $185.05 | $12.26 | 5,466,690 |
2019-09-16 | $182.00 | $185.90 | $178.32 | $183.38 | $12.15 | 6,535,500 |
2019-09-13 | $188.96 | $190.55 | $184.21 | $187.19 | $12.40 | 6,104,550 |
2019-09-12 | $192.01 | $194.07 | $185.01 | $188.90 | $12.51 | 11,754,750 |
2019-09-11 | $181.79 | $187.25 | $178.50 | $187.25 | $12.40 | 9,647,295 |
2019-09-10 | $174.12 | $179.22 | $170.61 | $179.22 | $11.87 | 6,988,470 |
2019-09-09 | $177.80 | $181.27 | $174.70 | $176.89 | $11.72 | 9,282,345 |
2019-09-06 | $174.60 | $176.30 | $171.01 | $174.44 | $11.55 | 7,124,970 |
2019-09-05 | $169.05 | $179.26 | $168.39 | $173.74 | $11.51 | 17,769,000 |
2019-09-04 | $153.99 | $159.11 | $153.77 | $158.90 | $10.52 | 19,127,595 |
2019-09-03 | $150.01 | $151.54 | $144.36 | $146.89 | $9.73 | 12,528,000 |
2019-08-30 | $156.61 | $158.98 | $152.55 | $154.95 | $10.26 | 10,587,375 |
2019-08-29 | $149.00 | $155.22 | $149.00 | $152.35 | $10.09 | 18,936,105 |
2019-08-28 | $137.92 | $143.29 | $135.01 | $142.69 | $9.45 | 10,606,605 |
2019-08-27 | $145.15 | $146.50 | $137.70 | $140.12 | $9.28 | 11,277,075 |
2019-08-26 | $145.03 | $145.29 | $139.88 | $141.60 | $9.38 | 11,357,220 |
2019-08-23 | $152.60 | $156.55 | $136.60 | $138.18 | $9.15 | 31,601,910 |
2019-08-22 | $159.80 | $161.33 | $153.69 | $158.75 | $10.51 | 9,776,085 |
2019-08-21 | $159.50 | $161.00 | $156.48 | $158.92 | $10.53 | 9,802,515 |
2019-08-20 | $155.90 | $157.87 | $152.04 | $154.54 | $10.24 | 8,727,795 |
2019-08-19 | $158.87 | $160.72 | $154.70 | $157.03 | $10.40 | 16,072,950 |
2019-08-16 | $143.18 | $149.66 | $142.20 | $148.50 | $9.84 | 16,275,435 |
2019-08-15 | $142.10 | $142.10 | $133.93 | $137.27 | $9.09 | 15,194,205 |
2019-08-14 | $142.20 | $145.82 | $136.12 | $138.41 | $9.17 | 27,956,610 |
2019-08-13 | $139.80 | $156.17 | $137.01 | $152.73 | $10.12 | 19,917,885 |
2019-08-12 | $141.95 | $145.56 | $138.04 | $140.34 | $9.30 | 14,883,750 |
2019-08-09 | $149.21 | $151.06 | $142.59 | $145.56 | $9.64 | 17,550,570 |
2019-08-08 | $146.87 | $154.18 | $143.39 | $154.18 | $10.21 | 18,786,780 |
2019-08-07 | $133.31 | $143.57 | $133.00 | $142.53 | $9.44 | 19,700,355 |
2019-08-06 | $141.26 | $144.99 | $135.09 | $139.59 | $9.25 | 20,334,660 |
2019-08-05 | $140.80 | $141.45 | $130.53 | $134.20 | $8.89 | 22,728,210 |
2019-08-02 | $156.80 | $161.04 | $150.50 | $154.37 | $10.22 | 16,613,115 |
2019-08-01 | $170.46 | $184.69 | $157.60 | $161.96 | $10.73 | 25,618,950 |
2019-07-31 | $187.66 | $187.66 | $166.64 | $172.30 | $11.41 | 21,308,625 |
2019-07-30 | $186.84 | $192.07 | $184.84 | $190.72 | $12.63 | 5,961,210 |
2019-07-29 | $189.00 | $192.95 | $184.83 | $192.02 | $12.72 | 7,938,975 |
2019-07-26 | $194.54 | $194.86 | $190.28 | $190.55 | $12.62 | 8,842,965 |
2019-07-25 | $197.15 | $197.20 | $189.15 | $190.69 | $12.63 | 14,810,010 |
2019-07-24 | $188.00 | $202.11 | $187.69 | $200.88 | $13.30 | 23,553,465 |
2019-07-23 | $181.05 | $184.10 | $178.11 | $184.10 | $12.19 | 10,419,735 |
2019-07-22 | $170.47 | $178.20 | $170.10 | $177.35 | $11.75 | 13,092,840 |
2019-07-19 | $170.94 | $172.50 | $167.26 | $167.54 | $11.10 | 9,179,640 |
2019-07-18 | $161.94 | $169.54 | $161.62 | $168.66 | $11.17 | 13,274,310 |
2019-07-17 | $163.44 | $163.88 | $159.77 | $161.27 | $10.68 | 7,202,220 |
2019-07-16 | $162.89 | $163.99 | $157.49 | $159.93 | $10.59 | 9,933,915 |
2019-07-15 | $164.00 | $167.50 | $162.50 | $165.28 | $10.95 | 8,485,395 |
2019-07-12 | $154.43 | $161.68 | $154.03 | $161.52 | $10.70 | 12,400,965 |
2019-07-11 | $153.90 | $154.67 | $150.11 | $152.79 | $10.12 | 8,667,300 |
2019-07-10 | $153.46 | $157.96 | $150.89 | $151.64 | $10.04 | 16,625,820 |
2019-07-09 | $143.04 | $148.93 | $141.88 | $148.52 | $9.84 | 9,168,555 |
2019-07-08 | $144.67 | $146.68 | $142.75 | $145.17 | $9.61 | 8,199,270 |
2019-07-05 | $146.25 | $149.27 | $143.83 | $148.77 | $9.85 | 9,703,560 |
2019-07-03 | $154.16 | $154.16 | $148.15 | $151.18 | $10.01 | 9,478,395 |
2019-07-02 | $158.40 | $158.40 | $151.55 | $153.57 | $10.17 | 12,179,205 |
2019-07-01 | $167.70 | $171.60 | $156.60 | $160.29 | $10.62 | 21,101,985 |
2019-06-28 | $151.89 | $152.36 | $147.37 | $148.29 | $9.82 | 11,226,285 |
2019-06-27 | $144.05 | $150.02 | $144.05 | $147.68 | $9.78 | 13,572,075 |
2019-06-26 | $137.83 | $143.91 | $137.13 | $141.44 | $9.37 | 19,283,445 |
2019-06-25 | $135.38 | $137.56 | $128.81 | $129.29 | $8.56 | 12,205,530 |
2019-06-24 | $135.21 | $137.00 | $133.91 | $135.22 | $8.94 | 9,433,245 |
2019-06-21 | $135.16 | $138.70 | $133.86 | $134.33 | $8.88 | 12,224,700 |
2019-06-20 | $142.07 | $143.29 | $135.16 | $137.16 | $9.07 | 19,162,620 |
2019-06-19 | $135.40 | $136.22 | $131.33 | $133.46 | $8.83 | 13,184,595 |
2019-06-18 | $122.17 | $135.60 | $121.41 | $133.20 | $8.81 | 26,061,120 |
2019-06-17 | $120.50 | $121.66 | $117.58 | $117.83 | $7.79 | 8,601,630 |
2019-06-14 | $119.00 | $122.15 | $117.78 | $120.25 | $7.95 | 14,856,210 |
2019-06-13 | $131.53 | $132.05 | $127.50 | $130.60 | $8.64 | 11,454,870 |
2019-06-12 | $133.83 | $134.20 | $127.76 | $128.17 | $8.48 | 11,924,520 |
2019-06-11 | $144.57 | $145.00 | $134.91 | $137.90 | $9.12 | 18,606,390 |
2019-06-10 | $132.77 | $141.36 | $131.81 | $136.87 | $9.05 | 21,725,730 |
2019-06-07 | $123.98 | $128.08 | $123.41 | $126.97 | $8.40 | 14,093,580 |
2019-06-06 | $118.16 | $124.38 | $117.40 | $123.11 | $8.14 | 14,176,890 |
2019-06-05 | $124.57 | $124.66 | $113.54 | $118.20 | $7.82 | 25,533,615 |
2019-06-04 | $113.00 | $120.83 | $109.90 | $120.60 | $7.98 | 32,151,570 |
2019-06-03 | $109.98 | $113.00 | $105.15 | $107.02 | $7.08 | 23,410,710 |
2019-05-31 | $106.68 | $111.46 | $105.72 | $106.00 | $7.01 | 18,478,365 |
2019-05-30 | $109.44 | $113.58 | $108.40 | $110.81 | $7.33 | 19,112,895 |
2019-05-29 | $104.26 | $109.84 | $103.55 | $108.34 | $7.16 | 20,284,620 |
2019-05-28 | $111.86 | $113.00 | $106.43 | $106.89 | $7.07 | 13,250,175 |
2019-05-24 | $115.69 | $117.10 | $109.66 | $109.88 | $7.27 | 13,459,950 |
2019-05-23 | $112.07 | $113.32 | $107.32 | $112.81 | $7.46 | 20,860,470 |
2019-05-22 | $119.73 | $122.68 | $117.54 | $118.82 | $7.86 | 15,224,700 |
2019-05-21 | $127.00 | $128.63 | $123.68 | $126.75 | $8.38 | 19,236,735 |
2019-05-20 | $123.36 | $125.60 | $116.70 | $119.25 | $7.89 | 26,759,355 |
2019-05-17 | $137.33 | $145.73 | $133.77 | $135.49 | $8.96 | 24,265,530 |
2019-05-16 | $145.00 | $149.03 | $141.26 | $144.00 | $9.52 | 21,980,895 |
2019-05-15 | $142.83 | $154.67 | $142.70 | $151.70 | $10.03 | 14,703,015 |
2019-05-14 | $143.30 | $150.11 | $141.38 | $148.07 | $9.79 | 17,139,735 |
2019-05-13 | $144.94 | $147.88 | $136.19 | $138.18 | $9.14 | 24,391,950 |
2019-05-10 | $157.19 | $163.85 | $149.61 | $160.89 | $10.64 | 20,788,545 |
2019-05-09 | $158.50 | $162.72 | $149.33 | $160.42 | $10.61 | 18,993,240 |
2019-05-08 | $166.88 | $174.00 | $165.36 | $166.34 | $11.00 | 12,007,305 |
2019-05-07 | $177.02 | $177.89 | $164.40 | $170.43 | $11.27 | 24,256,845 |
2019-05-06 | $174.09 | $184.27 | $172.22 | $183.85 | $12.16 | 17,828,265 |
2019-05-03 | $192.95 | $193.62 | $186.76 | $193.35 | $12.79 | 8,869,860 |
2019-05-02 | $182.48 | $195.30 | $182.05 | $189.55 | $12.54 | 13,311,780 |
2019-05-01 | $194.01 | $196.60 | $183.14 | $183.44 | $12.13 | 12,914,730 |
2019-04-30 | $183.14 | $189.31 | $182.84 | $188.05 | $12.44 | 6,696,480 |
2019-04-29 | $185.57 | $186.24 | $181.53 | $183.97 | $12.17 | 4,994,850 |
2019-04-26 | $178.93 | $185.00 | $173.13 | $184.94 | $12.23 | 13,796,250 |
2019-04-25 | $198.94 | $198.94 | $184.52 | $189.69 | $12.54 | 12,977,310 |
2019-04-24 | $194.51 | $206.43 | $194.51 | $200.61 | $13.27 | 11,011,455 |
2019-04-23 | $191.67 | $196.81 | $190.42 | $194.96 | $12.89 | 8,796,090 |
2019-04-22 | $186.50 | $190.54 | $184.40 | $189.28 | $12.52 | 4,674,075 |
2019-04-18 | $189.02 | $190.86 | $186.32 | $189.20 | $12.51 | 9,463,785 |
2019-04-17 | $191.00 | $195.94 | $184.54 | $188.84 | $12.49 | 16,183,995 |
2019-04-16 | $167.99 | $180.71 | $167.59 | $180.62 | $11.94 | 19,468,605 |
2019-04-15 | $168.44 | $169.00 | $161.94 | $164.91 | $10.91 | 9,198,405 |
2019-04-12 | $166.40 | $168.59 | $164.62 | $168.50 | $11.14 | 12,208,485 |
2019-04-11 | $163.00 | $165.08 | $160.20 | $161.77 | $10.70 | 9,259,485 |
2019-04-10 | $158.09 | $163.50 | $157.80 | $162.17 | $10.72 | 13,527,915 |
2019-04-09 | $161.00 | $161.00 | $155.90 | $158.11 | $10.46 | 16,964,460 |
2019-04-08 | $160.25 | $164.00 | $159.25 | $163.63 | $10.82 | 7,659,315 |
2019-04-05 | $161.89 | $162.71 | $159.01 | $162.46 | $10.74 | 7,863,615 |
2019-04-04 | $156.54 | $161.93 | $156.47 | $158.83 | $10.50 | 14,104,470 |
2019-04-03 | $153.55 | $162.13 | $153.21 | $158.23 | $10.46 | 30,349,020 |
2019-04-02 | $147.44 | $149.23 | $145.44 | $148.14 | $9.80 | 8,290,440 |
2019-04-01 | $143.66 | $148.04 | $141.84 | $147.67 | $9.77 | 18,229,470 |
2019-03-29 | $136.11 | $138.23 | $134.98 | $137.54 | $9.10 | 12,794,160 |
2019-03-28 | $133.36 | $136.38 | $128.81 | $131.49 | $8.70 | 11,520,165 |
2019-03-27 | $138.50 | $139.76 | $129.14 | $132.18 | $8.74 | 19,968,480 |
2019-03-26 | $139.79 | $141.76 | $135.04 | $138.24 | $9.14 | 17,310,735 |
2019-03-25 | $137.17 | $140.30 | $130.82 | $134.16 | $8.87 | 23,959,665 |
2019-03-22 | $150.17 | $151.11 | $139.10 | $139.48 | $9.22 | 18,607,350 |
2019-03-21 | $138.55 | $155.23 | $138.55 | $152.45 | $10.08 | 21,320,340 |
2019-03-20 | $141.99 | $144.43 | $135.52 | $138.13 | $9.13 | 13,166,640 |
2019-03-19 | $140.44 | $143.39 | $139.76 | $142.18 | $9.40 | 13,688,565 |
2019-03-18 | $138.66 | $140.77 | $134.43 | $136.89 | $9.04 | 10,278,570 |
2019-03-15 | $131.48 | $140.77 | $130.80 | $137.79 | $9.10 | 22,910,130 |
2019-03-14 | $129.15 | $130.89 | $126.63 | $126.86 | $8.38 | 6,632,715 |
2019-03-13 | $129.53 | $132.04 | $128.50 | $129.06 | $8.52 | 8,330,685 |
2019-03-12 | $126.87 | $129.49 | $123.83 | $127.50 | $8.42 | 10,372,455 |
2019-03-11 | $119.83 | $127.69 | $119.20 | $126.03 | $8.32 | 12,825,585 |
2019-03-08 | $111.64 | $117.93 | $110.70 | $117.64 | $7.77 | 12,710,505 |
2019-03-07 | $120.00 | $120.61 | $115.67 | $117.83 | $7.78 | 15,607,665 |
2019-03-06 | $127.86 | $128.34 | $121.80 | $121.98 | $8.05 | 14,939,640 |
2019-03-05 | $129.77 | $130.66 | $126.72 | $128.25 | $8.47 | 7,979,895 |
2019-03-04 | $132.97 | $133.91 | $125.23 | $130.11 | $8.59 | 14,768,715 |
2019-03-01 | $130.54 | $131.73 | $126.01 | $130.05 | $8.59 | 10,361,250 |
2019-02-28 | $124.86 | $127.76 | $123.60 | $126.74 | $8.37 | 7,453,935 |
2019-02-27 | $129.22 | $129.22 | $122.26 | $126.43 | $8.35 | 15,035,430 |
2019-02-26 | $132.44 | $134.24 | $129.95 | $131.06 | $8.65 | 8,323,260 |
2019-02-25 | $137.01 | $138.31 | $133.49 | $133.83 | $8.84 | 12,519,030 |
2019-02-22 | $129.64 | $131.01 | $127.88 | $130.55 | $8.62 | 12,760,845 |
2019-02-21 | $129.79 | $130.40 | $125.39 | $126.60 | $8.36 | 11,480,445 |
2019-02-20 | $127.08 | $131.69 | $127.04 | $129.45 | $8.55 | 9,696,645 |
2019-02-19 | $124.57 | $128.62 | $124.51 | $125.98 | $8.32 | 7,550,880 |
2019-02-15 | $127.99 | $128.66 | $124.42 | $126.80 | $8.37 | 10,102,560 |
2019-02-14 | $122.04 | $127.50 | $122.04 | $124.78 | $8.24 | 11,575,890 |
2019-02-13 | $124.98 | $126.63 | $122.62 | $123.81 | $8.17 | 12,480,360 |
2019-02-12 | $119.80 | $123.53 | $119.06 | $122.74 | $8.10 | 13,083,615 |
2019-02-11 | $115.59 | $116.23 | $112.36 | $115.46 | $7.62 | 8,163,930 |
2019-02-08 | $109.10 | $114.37 | $107.77 | $113.83 | $7.52 | 10,707,030 |
2019-02-07 | $118.00 | $119.51 | $111.34 | $114.30 | $7.55 | 18,690,465 |
2019-02-06 | $117.50 | $125.05 | $117.39 | $122.48 | $8.09 | 17,930,880 |
2019-02-05 | $112.00 | $114.85 | $111.14 | $113.37 | $7.48 | 9,172,920 |
2019-02-04 | $110.40 | $111.83 | $107.50 | $111.81 | $7.38 | 4,451,400 |
2019-02-01 | $106.60 | $111.61 | $106.60 | $110.15 | $7.27 | 10,724,145 |
2019-01-31 | $105.99 | $109.11 | $103.50 | $106.43 | $7.03 | 10,894,740 |
2019-01-30 | $103.14 | $107.50 | $99.85 | $106.35 | $7.02 | 14,399,595 |
2019-01-29 | $102.86 | $103.60 | $97.45 | $97.86 | $6.46 | 9,061,560 |
2019-01-28 | $96.80 | $104.92 | $96.11 | $102.28 | $6.75 | 14,311,215 |
2019-01-25 | $103.42 | $110.13 | $101.50 | $108.92 | $7.19 | 17,099,625 |
2019-01-24 | $92.89 | $103.50 | $92.89 | $102.38 | $6.76 | 32,492,040 |
2019-01-23 | $91.01 | $91.89 | $84.91 | $87.43 | $5.77 | 15,680,760 |
2019-01-22 | $94.73 | $94.83 | $87.20 | $89.29 | $5.89 | 18,657,810 |
2019-01-18 | $93.95 | $99.24 | $92.42 | $97.49 | $6.44 | 15,720,210 |
2019-01-17 | $86.91 | $92.64 | $84.82 | $91.23 | $6.02 | 15,876,435 |
2019-01-16 | $91.50 | $92.69 | $88.06 | $88.18 | $5.82 | 10,256,610 |
2019-01-15 | $90.43 | $93.65 | $89.28 | $90.39 | $5.97 | 14,594,805 |
2019-01-14 | $90.75 | $91.77 | $88.36 | $89.80 | $5.93 | 10,735,380 |
2019-01-11 | $90.28 | $96.77 | $89.50 | $94.26 | $6.22 | 12,405,435 |
2019-01-10 | $86.41 | $92.06 | $86.36 | $91.70 | $6.05 | 12,974,535 |
2019-01-09 | $85.17 | $90.33 | $85.09 | $89.19 | $5.89 | 17,927,595 |
2019-01-08 | $86.63 | $86.74 | $79.48 | $82.79 | $5.47 | 14,445,420 |
2019-01-07 | $80.98 | $86.31 | $79.21 | $84.08 | $5.55 | 16,641,525 |
2019-01-04 | $73.83 | $80.35 | $73.30 | $79.42 | $5.24 | 17,604,705 |
2019-01-03 | $79.73 | $80.83 | $70.09 | $70.33 | $4.64 | 28,599,330 |
2019-01-02 | $77.71 | $87.33 | $77.61 | $85.53 | $5.65 | 13,146,900 |
2018-12-31 | $84.57 | $85.37 | $80.86 | $83.32 | $5.50 | 12,660,915 |
2018-12-28 | $81.82 | $86.20 | $79.71 | $81.77 | $5.40 | 17,269,695 |
2018-12-27 | $74.35 | $80.12 | $72.05 | $80.08 | $5.29 | 12,370,050 |
2018-12-26 | $69.79 | $78.67 | $66.38 | $78.61 | $5.17 | 17,737,620 |
2018-12-24 | $71.53 | $73.85 | $67.00 | $67.08 | $4.41 | 13,794,960 |
2018-12-21 | $78.48 | $81.22 | $72.57 | $73.46 | $4.83 | 19,287,135 |
2018-12-20 | $78.61 | $82.60 | $74.04 | $76.99 | $5.06 | 19,387,545 |
2018-12-19 | $89.57 | $91.90 | $77.72 | $79.01 | $5.20 | 29,062,590 |
2018-12-18 | $89.19 | $94.58 | $89.17 | $90.44 | $5.95 | 13,204,155 |
2018-12-17 | $89.50 | $94.13 | $85.37 | $87.00 | $5.72 | 15,946,335 |
2018-12-14 | $91.25 | $96.15 | $90.33 | $90.39 | $5.95 | 10,412,490 |
2018-12-13 | $97.27 | $98.62 | $93.36 | $94.42 | $6.21 | 13,449,045 |
2018-12-12 | $95.81 | $99.41 | $93.43 | $95.48 | $6.28 | 17,592,090 |
2018-12-11 | $94.06 | $97.65 | $89.84 | $91.43 | $6.01 | 23,957,235 |
2018-12-10 | $85.73 | $90.78 | $84.87 | $89.84 | $5.91 | 14,013,990 |
2018-12-07 | $96.41 | $97.10 | $84.86 | $86.19 | $5.67 | 19,045,635 |
2018-12-06 | $90.58 | $97.06 | $89.10 | $97.06 | $6.39 | 21,013,650 |
2018-12-04 | $112.85 | $113.28 | $98.50 | $98.68 | $6.49 | 18,251,265 |
2018-12-03 | $116.96 | $117.92 | $112.20 | $115.53 | $7.60 | 18,276,090 |
2018-11-30 | $102.94 | $107.10 | $99.55 | $106.89 | $7.03 | 9,060,180 |
2018-11-29 | $103.66 | $105.77 | $101.89 | $102.67 | $6.75 | 6,815,145 |
2018-11-28 | $101.36 | $105.18 | $95.71 | $105.17 | $6.92 | 11,701,980 |
2018-11-27 | $96.09 | $100.70 | $94.69 | $98.41 | $6.47 | 7,797,120 |
2018-11-26 | $96.50 | $97.82 | $93.64 | $97.78 | $6.43 | 10,637,085 |
2018-11-23 | $91.00 | $95.00 | $90.00 | $92.55 | $6.09 | 5,685,765 |
2018-11-21 | $94.79 | $96.69 | $92.43 | $92.59 | $6.09 | 10,492,080 |
2018-11-20 | $83.59 | $95.18 | $83.35 | $91.50 | $6.02 | 21,756,030 |
2018-11-19 | $100.54 | $102.56 | $90.95 | $91.07 | $5.99 | 13,631,055 |
2018-11-16 | $95.85 | $104.45 | $95.26 | $103.06 | $6.78 | 12,011,220 |
2018-11-15 | $95.98 | $108.00 | $95.50 | $106.88 | $7.03 | 14,432,070 |
2018-11-14 | $99.49 | $101.57 | $94.46 | $97.06 | $6.39 | 10,635,735 |
2018-11-13 | $94.01 | $101.57 | $94.01 | $95.94 | $6.31 | 10,952,520 |
2018-11-12 | $101.33 | $101.37 | $91.10 | $92.52 | $6.09 | 15,410,025 |
2018-11-09 | $108.00 | $109.15 | $103.53 | $106.47 | $7.00 | 8,788,770 |
2018-11-08 | $110.99 | $115.21 | $109.56 | $112.76 | $7.42 | 8,494,440 |
2018-11-07 | $114.86 | $115.12 | $110.17 | $114.26 | $7.52 | 13,148,385 |
2018-11-06 | $105.71 | $111.36 | $105.71 | $110.30 | $7.26 | 7,428,375 |
2018-11-05 | $108.70 | $108.94 | $101.08 | $106.44 | $7.00 | 12,537,420 |
2018-11-02 | $114.27 | $115.19 | $105.12 | $109.25 | $7.19 | 18,301,050 |
2018-11-01 | $101.92 | $115.38 | $101.84 | $114.38 | $7.52 | 19,780,395 |
2018-10-31 | $101.50 | $102.80 | $97.84 | $100.54 | $6.61 | 14,517,030 |
2018-10-30 | $85.82 | $97.16 | $85.39 | $97.05 | $6.38 | 18,320,415 |
2018-10-29 | $94.01 | $95.54 | $81.24 | $86.31 | $5.68 | 15,058,920 |
2018-10-26 | $87.59 | $93.80 | $84.38 | $88.93 | $5.85 | 19,085,055 |
2018-10-25 | $90.01 | $96.04 | $89.40 | $93.93 | $6.18 | 15,933,225 |
2018-10-24 | $104.16 | $104.50 | $87.50 | $87.95 | $5.79 | 29,645,205 |
2018-10-23 | $102.65 | $111.50 | $99.16 | $109.63 | $7.21 | 20,764,260 |
2018-10-22 | $111.50 | $113.38 | $108.44 | $111.42 | $7.33 | 8,201,865 |
2018-10-19 | $117.03 | $118.77 | $108.00 | $109.29 | $7.19 | 14,744,535 |
2018-10-18 | $122.42 | $122.50 | $113.33 | $114.70 | $7.55 | 15,177,135 |
2018-10-17 | $127.99 | $129.08 | $121.40 | $123.98 | $8.16 | 9,159,975 |
2018-10-16 | $118.70 | $126.04 | $117.73 | $125.57 | $8.26 | 10,891,425 |
2018-10-15 | $115.86 | $118.20 | $113.01 | $114.37 | $7.52 | 8,487,120 |
2018-10-12 | $120.61 | $122.33 | $112.50 | $117.51 | $7.73 | 13,691,130 |
2018-10-11 | $114.70 | $121.58 | $108.70 | $111.31 | $7.32 | 20,210,190 |
2018-10-10 | $127.60 | $127.62 | $114.80 | $114.97 | $7.56 | 26,956,470 |
2018-10-09 | $131.67 | $134.31 | $129.85 | $132.56 | $8.72 | 7,024,800 |
2018-10-08 | $135.00 | $137.80 | $129.20 | $132.67 | $8.73 | 12,890,565 |
2018-10-05 | $146.41 | $148.46 | $133.46 | $137.55 | $9.05 | 22,241,700 |
2018-10-04 | $153.60 | $154.00 | $144.00 | $148.00 | $9.74 | 15,122,250 |
2018-10-03 | $158.11 | $159.45 | $152.00 | $156.41 | $10.29 | 7,706,115 |
2018-10-02 | $154.87 | $162.25 | $154.61 | $156.15 | $10.27 | 8,142,330 |
2018-10-01 | $155.89 | $159.75 | $154.72 | $155.90 | $10.26 | 6,412,875 |
2018-09-28 | $150.82 | $155.91 | $149.78 | $154.61 | $10.17 | 7,747,770 |
2018-09-27 | $151.10 | $153.30 | $149.86 | $151.86 | $9.99 | 3,804,165 |
2018-09-26 | $152.70 | $155.24 | $149.43 | $149.92 | $9.86 | 5,339,715 |
2018-09-25 | $160.78 | $161.21 | $153.31 | $154.27 | $10.15 | 10,813,290 |
2018-09-24 | $157.24 | $163.07 | $156.16 | $162.82 | $10.68 | 5,310,420 |
2018-09-21 | $162.53 | $164.80 | $159.88 | $161.11 | $10.57 | 5,831,535 |
2018-09-20 | $159.67 | $164.51 | $159.67 | $162.57 | $10.66 | 9,111,390 |
2018-09-19 | $156.20 | $159.10 | $154.91 | $157.16 | $10.31 | 4,324,725 |
2018-09-18 | $154.11 | $159.00 | $154.11 | $156.27 | $10.25 | 6,496,590 |
2018-09-17 | $156.26 | $158.50 | $151.64 | $152.00 | $9.97 | 6,747,360 |
2018-09-14 | $156.80 | $160.80 | $155.18 | $159.13 | $10.44 | 9,342,075 |
2018-09-13 | $153.58 | $159.59 | $152.23 | $154.13 | $10.11 | 13,290,480 |
2018-09-12 | $149.06 | $149.06 | $138.80 | $148.89 | $9.77 | 19,007,865 |
2018-09-11 | $156.26 | $157.58 | $151.66 | $154.18 | $10.11 | 8,390,730 |
2018-09-10 | $157.69 | $158.95 | $154.42 | $158.93 | $10.43 | 5,347,590 |
2018-09-07 | $154.00 | $160.75 | $152.75 | $153.91 | $10.10 | 8,244,000 |
2018-09-06 | $167.88 | $168.09 | $155.38 | $155.80 | $10.22 | 13,223,310 |
2018-09-05 | $171.00 | $172.89 | $165.02 | $169.39 | $11.11 | 6,302,640 |
2018-09-04 | $165.77 | $172.22 | $164.85 | $171.86 | $11.27 | 8,767,950 |
2018-08-31 | $164.00 | $168.63 | $164.00 | $168.00 | $11.02 | 4,807,230 |
2018-08-30 | $168.35 | $170.63 | $164.58 | $165.18 | $10.84 | 9,527,100 |
2018-08-29 | $168.54 | $171.30 | $166.73 | $169.96 | $11.15 | 7,524,000 |
2018-08-28 | $168.88 | $170.60 | $163.66 | $168.56 | $11.06 | 11,252,025 |
2018-08-27 | $162.30 | $170.25 | $161.69 | $166.63 | $10.93 | 16,622,355 |
2018-08-24 | $154.44 | $159.29 | $154.40 | $159.17 | $10.44 | 8,875,530 |
2018-08-23 | $152.06 | $155.95 | $151.38 | $152.61 | $10.01 | 7,744,695 |
2018-08-22 | $148.75 | $152.59 | $146.18 | $152.09 | $9.98 | 8,593,650 |
2018-08-21 | $143.40 | $151.11 | $142.76 | $150.12 | $9.85 | 10,276,680 |
2018-08-20 | $143.00 | $144.24 | $136.92 | $141.73 | $9.30 | 8,164,110 |
2018-08-17 | $141.11 | $143.24 | $135.80 | $142.06 | $9.32 | 12,707,265 |
2018-08-16 | $149.53 | $149.82 | $144.30 | $145.38 | $9.54 | 8,013,885 |
2018-08-15 | $149.41 | $150.39 | $141.50 | $146.40 | $9.60 | 12,493,935 |
2018-08-14 | $155.90 | $156.84 | $151.97 | $152.69 | $10.02 | 5,462,280 |
2018-08-13 | $153.34 | $157.36 | $152.80 | $153.15 | $10.05 | 9,756,945 |
2018-08-10 | $155.74 | $156.91 | $150.37 | $152.55 | $10.01 | 16,897,440 |
2018-08-09 | $168.23 | $168.35 | $164.78 | $164.98 | $10.82 | 6,726,255 |
2018-08-08 | $168.12 | $171.01 | $166.86 | $170.25 | $11.17 | 4,941,075 |
2018-08-07 | $166.73 | $169.24 | $165.32 | $168.96 | $11.08 | 5,655,015 |
2018-08-06 | $161.33 | $164.98 | $158.49 | $164.92 | $10.82 | 5,464,230 |
2018-08-03 | $161.26 | $162.60 | $159.00 | $162.00 | $10.63 | 4,069,875 |
2018-08-02 | $152.32 | $161.75 | $150.70 | $161.21 | $10.57 | 7,602,780 |
2018-08-01 | $158.29 | $161.47 | $154.59 | $156.36 | $10.26 | 6,054,510 |
2018-07-31 | $157.01 | $163.57 | $156.31 | $157.22 | $10.31 | 7,806,015 |
2018-07-30 | $158.55 | $160.14 | $151.89 | $154.34 | $10.12 | 10,193,520 |
2018-07-27 | $161.50 | $165.68 | $155.31 | $158.86 | $10.42 | 12,810,330 |
2018-07-26 | $155.50 | $161.38 | $155.34 | $161.18 | $10.57 | 16,358,625 |
2018-07-25 | $149.80 | $152.87 | $144.43 | $152.87 | $10.03 | 15,420,720 |
2018-07-24 | $158.14 | $160.80 | $149.85 | $150.51 | $9.87 | 10,235,775 |
2018-07-23 | $153.01 | $156.32 | $146.54 | $155.53 | $10.20 | 8,799,900 |
2018-07-20 | $155.90 | $157.67 | $152.50 | $154.88 | $10.16 | 6,809,940 |
2018-07-19 | $156.40 | $159.22 | $154.05 | $157.18 | $10.31 | 7,416,165 |
2018-07-18 | $156.80 | $159.23 | $155.25 | $158.34 | $10.39 | 9,043,590 |
2018-07-17 | $145.33 | $155.00 | $144.88 | $154.99 | $10.17 | 10,303,065 |
2018-07-16 | $149.22 | $151.43 | $148.10 | $148.41 | $9.74 | 6,093,840 |
2018-07-13 | $151.20 | $151.78 | $148.27 | $149.02 | $9.78 | 6,975,015 |
2018-07-12 | $147.20 | $151.46 | $143.76 | $150.95 | $9.90 | 13,414,455 |
2018-07-11 | $152.20 | $155.30 | $147.51 | $147.78 | $9.69 | 16,504,290 |
2018-07-10 | $156.00 | $161.29 | $155.46 | $160.22 | $10.51 | 11,608,350 |
2018-07-09 | $157.15 | $157.15 | $149.88 | $155.36 | $10.19 | 10,916,130 |
2018-07-06 | $146.34 | $153.11 | $144.58 | $152.51 | $10.00 | 14,605,110 |
2018-07-05 | $140.67 | $147.12 | $140.24 | $146.96 | $9.64 | 10,789,320 |
2018-07-03 | $145.46 | $146.47 | $135.74 | $135.96 | $8.92 | 7,272,000 |
2018-07-02 | $137.78 | $144.24 | $134.69 | $144.11 | $9.45 | 8,423,160 |
2018-06-29 | $144.05 | $146.66 | $141.50 | $141.50 | $9.28 | 8,799,495 |
2018-06-28 | $136.66 | $141.63 | $135.81 | $140.88 | $9.24 | 10,028,595 |
2018-06-27 | $150.51 | $151.91 | $137.34 | $137.41 | $9.01 | 12,314,850 |
2018-06-26 | $149.04 | $150.47 | $146.00 | $148.32 | $9.73 | 7,869,300 |
2018-06-25 | $155.00 | $155.26 | $140.71 | $146.78 | $9.63 | 16,000,350 |
2018-06-22 | $166.95 | $167.82 | $159.84 | $161.00 | $10.56 | 5,157,390 |
2018-06-21 | $174.77 | $174.88 | $164.16 | $164.82 | $10.81 | 9,858,510 |
2018-06-20 | $172.65 | $173.71 | $169.00 | $171.24 | $11.23 | 7,033,215 |
2018-06-19 | $167.00 | $168.80 | $160.85 | $168.59 | $11.06 | 14,991,360 |
2018-06-18 | $176.00 | $176.00 | $169.81 | $174.70 | $11.44 | 12,819,090 |
2018-06-15 | $176.09 | $180.59 | $175.25 | $180.24 | $11.80 | 10,308,600 |
2018-06-14 | $180.24 | $183.32 | $177.51 | $180.59 | $11.82 | 8,093,370 |
2018-06-13 | $178.19 | $183.14 | $176.99 | $177.55 | $11.62 | 8,608,605 |
2018-06-12 | $176.67 | $178.65 | $173.68 | $178.16 | $11.66 | 7,597,305 |
2018-06-11 | $175.61 | $178.39 | $173.80 | $175.47 | $11.49 | 6,120,120 |
2018-06-08 | $175.10 | $177.78 | $172.21 | $176.78 | $11.57 | 9,821,010 |
2018-06-07 | $186.99 | $187.79 | $177.54 | $181.57 | $11.89 | 9,597,435 |
2018-06-06 | $183.36 | $186.58 | $181.00 | $186.52 | $12.21 | 8,950,455 |
2018-06-05 | $182.00 | $184.68 | $179.95 | $182.99 | $11.98 | 9,338,325 |
2018-06-04 | $178.00 | $181.19 | $175.77 | $180.59 | $11.82 | 11,949,840 |
2018-06-01 | $168.88 | $176.36 | $167.65 | $176.28 | $11.54 | 17,115,330 |
2018-05-31 | $167.72 | $170.31 | $164.35 | $165.21 | $10.81 | 9,567,675 |
2018-05-30 | $167.90 | $172.52 | $166.42 | $168.87 | $11.05 | 12,158,565 |
2018-05-29 | $165.76 | $170.00 | $162.15 | $165.59 | $10.84 | 10,380,225 |
2018-05-25 | $164.50 | $169.23 | $163.63 | $168.82 | $11.05 | 9,677,985 |
2018-05-24 | $162.66 | $165.95 | $158.70 | $164.76 | $10.79 | 10,361,610 |
2018-05-23 | $155.99 | $163.09 | $154.60 | $163.07 | $10.67 | 9,612,195 |
2018-05-22 | $162.06 | $163.95 | $158.61 | $160.50 | $10.51 | 12,891,240 |
2018-05-21 | $160.05 | $162.38 | $153.60 | $157.84 | $10.33 | 13,067,280 |
2018-05-18 | $155.89 | $156.48 | $151.42 | $153.06 | $10.02 | 9,588,045 |
2018-05-17 | $159.87 | $163.99 | $156.31 | $159.78 | $10.46 | 8,755,425 |
2018-05-16 | $155.86 | $162.39 | $155.86 | $161.67 | $10.58 | 10,854,525 |
2018-05-15 | $157.37 | $159.00 | $152.06 | $155.40 | $10.17 | 10,774,215 |
2018-05-14 | $160.74 | $166.33 | $159.97 | $161.10 | $10.55 | 13,373,610 |
2018-05-11 | $155.67 | $159.50 | $154.13 | $155.00 | $10.15 | 11,796,615 |
2018-05-10 | $152.61 | $158.79 | $152.61 | $158.79 | $10.39 | 12,277,305 |
2018-05-09 | $145.79 | $150.77 | $144.46 | $150.74 | $9.87 | 12,400,410 |
2018-05-08 | $139.96 | $144.50 | $139.42 | $144.50 | $9.46 | 10,398,375 |
2018-05-07 | $140.03 | $143.40 | $139.13 | $141.49 | $9.26 | 14,210,940 |
2018-05-04 | $125.72 | $138.15 | $124.64 | $137.72 | $9.02 | 19,218,765 |
2018-05-03 | $123.00 | $130.10 | $120.22 | $128.46 | $8.41 | 15,443,070 |
2018-05-02 | $127.97 | $129.51 | $124.64 | $126.18 | $8.26 | 10,188,990 |
2018-05-01 | $121.00 | $128.35 | $120.71 | $127.94 | $8.37 | 13,553,010 |
2018-04-30 | $126.00 | $128.30 | $120.34 | $121.91 | $7.98 | 11,465,580 |
2018-04-27 | $133.56 | $133.98 | $124.28 | $126.09 | $8.25 | 13,655,955 |
2018-04-26 | $126.92 | $129.26 | $124.85 | $128.94 | $8.44 | 17,655,645 |
2018-04-25 | $123.78 | $124.22 | $115.66 | $121.52 | $7.95 | 20,488,995 |
2018-04-24 | $128.17 | $131.75 | $118.59 | $121.95 | $7.98 | 21,632,565 |
2018-04-23 | $132.23 | $132.58 | $124.00 | $124.99 | $8.18 | 16,277,550 |
2018-04-20 | $135.00 | $137.00 | $128.39 | $130.23 | $8.52 | 16,249,800 |
2018-04-19 | $146.96 | $147.00 | $133.60 | $135.08 | $8.84 | 33,981,585 |
2018-04-18 | $157.01 | $157.88 | $150.70 | $155.11 | $10.15 | 12,802,230 |
2018-04-17 | $154.45 | $161.06 | $154.00 | $160.07 | $10.48 | 12,387,705 |
2018-04-16 | $153.42 | $153.82 | $147.67 | $151.53 | $9.92 | 8,299,800 |
2018-04-13 | $159.86 | $160.16 | $148.75 | $150.56 | $9.86 | 14,282,775 |
2018-04-12 | $149.84 | $155.38 | $148.63 | $154.18 | $10.09 | 13,927,020 |
2018-04-11 | $143.62 | $149.71 | $142.15 | $145.87 | $9.55 | 10,633,005 |
2018-04-10 | $142.47 | $148.05 | $139.54 | $145.81 | $9.54 | 18,728,085 |
2018-04-09 | $135.69 | $144.35 | $132.81 | $133.02 | $8.71 | 16,462,065 |
2018-04-06 | $137.56 | $142.49 | $128.83 | $130.63 | $8.55 | 13,325,310 |
2018-04-05 | $151.40 | $151.93 | $140.61 | $143.75 | $9.41 | 13,839,765 |
2018-04-04 | $130.61 | $149.41 | $130.25 | $148.31 | $9.71 | 16,759,680 |
2018-04-03 | $140.89 | $143.79 | $135.64 | $142.86 | $9.35 | 15,993,480 |
2018-04-02 | $148.20 | $152.00 | $130.86 | $135.12 | $8.84 | 19,338,345 |
2018-03-29 | $146.83 | $156.83 | $143.15 | $152.82 | $10.00 | 17,768,880 |
2018-03-28 | $151.39 | $154.54 | $141.32 | $143.54 | $9.40 | 20,060,820 |
2018-03-27 | $177.60 | $177.77 | $149.01 | $153.26 | $10.03 | 23,146,365 |
2018-03-26 | $164.71 | $172.61 | $158.02 | $172.49 | $11.29 | 18,847,755 |
2018-03-23 | $169.27 | $170.38 | $153.22 | $153.22 | $10.03 | 16,557,015 |
2018-03-22 | $176.73 | $182.20 | $169.98 | $170.25 | $11.14 | 15,714,705 |
2018-03-21 | $182.94 | $192.34 | $181.20 | $185.48 | $12.14 | 9,938,940 |
2018-03-20 | $181.00 | $185.79 | $180.26 | $184.23 | $12.06 | 8,823,180 |
2018-03-19 | $186.12 | $188.17 | $172.03 | $180.02 | $11.78 | 17,711,280 |
2018-03-16 | $192.09 | $194.46 | $190.23 | $191.09 | $12.51 | 4,693,980 |
2018-03-15 | $193.29 | $195.19 | $188.34 | $191.24 | $12.52 | 7,572,600 |
2018-03-14 | $194.24 | $194.70 | $186.51 | $191.80 | $12.56 | 13,102,935 |
2018-03-13 | $204.98 | $209.00 | $189.17 | $191.88 | $12.56 | 22,048,125 |
2018-03-12 | $199.20 | $204.42 | $197.50 | $201.28 | $13.18 | 12,078,765 |
2018-03-09 | $186.92 | $195.25 | $186.59 | $195.20 | $12.78 | 12,120,480 |
2018-03-08 | $185.00 | $186.71 | $180.40 | $183.75 | $12.03 | 8,625,705 |
2018-03-07 | $176.26 | $183.85 | $176.00 | $182.97 | $11.98 | 9,989,640 |
2018-03-06 | $177.80 | $182.86 | $175.75 | $181.54 | $11.88 | 12,932,910 |
2018-03-05 | $166.58 | $176.10 | $164.00 | $173.69 | $11.37 | 8,795,805 |
2018-03-02 | $153.87 | $169.97 | $153.87 | $169.08 | $11.07 | 9,609,810 |
2018-03-01 | $169.23 | $171.04 | $155.00 | $160.77 | $10.52 | 14,397,525 |
2018-02-28 | $177.00 | $178.95 | $168.47 | $168.92 | $11.06 | 10,169,835 |
2018-02-27 | $174.71 | $182.55 | $173.59 | $173.70 | $11.37 | 10,838,085 |
2018-02-26 | $168.50 | $175.50 | $167.11 | $175.32 | $11.48 | 8,653,785 |
2018-02-23 | $158.81 | $164.83 | $158.35 | $164.83 | $10.79 | 8,178,555 |
2018-02-22 | $157.85 | $159.58 | $153.37 | $154.78 | $10.13 | 5,809,395 |
2018-02-21 | $164.31 | $164.52 | $155.64 | $155.94 | $10.21 | 9,901,635 |
2018-02-20 | $151.50 | $165.79 | $151.34 | $161.41 | $10.57 | 11,585,385 |
2018-02-16 | $152.36 | $159.07 | $152.28 | $153.46 | $10.05 | 7,676,715 |
2018-02-15 | $153.82 | $155.22 | $144.50 | $155.22 | $10.16 | 12,339,360 |
2018-02-14 | $137.00 | $150.52 | $137.00 | $149.69 | $9.80 | 11,126,490 |
2018-02-13 | $136.88 | $140.94 | $136.32 | $140.27 | $9.18 | 7,440,090 |
2018-02-12 | $137.16 | $143.11 | $134.25 | $140.48 | $9.20 | 14,099,505 |
2018-02-09 | $131.36 | $135.54 | $117.31 | $133.44 | $8.73 | 20,675,295 |
2018-02-08 | $142.51 | $142.92 | $122.02 | $122.30 | $8.01 | 17,156,010 |
2018-02-07 | $147.90 | $150.76 | $140.00 | $140.02 | $9.17 | 12,523,095 |
2018-02-06 | $127.90 | $150.33 | $127.78 | $150.00 | $9.82 | 20,614,965 |
2018-02-05 | $153.00 | $160.84 | $134.00 | $136.02 | $8.90 | 16,928,940 |
2018-02-02 | $166.04 | $167.40 | $157.00 | $157.03 | $10.28 | 13,788,285 |
2018-02-01 | $169.00 | $178.91 | $168.10 | $171.34 | $11.22 | 6,896,040 |
2018-01-31 | $175.25 | $177.46 | $170.88 | $173.91 | $11.38 | 6,922,470 |
2018-01-30 | $171.10 | $175.78 | $169.02 | $169.56 | $11.10 | 11,923,530 |
2018-01-29 | $178.74 | $184.16 | $173.87 | $180.55 | $11.82 | 9,185,220 |
2018-01-26 | $172.00 | $181.25 | $171.00 | $181.13 | $11.86 | 12,733,695 |
2018-01-25 | $181.20 | $181.43 | $165.43 | $165.44 | $10.83 | 13,167,540 |
2018-01-24 | $182.08 | $183.54 | $170.56 | $174.52 | $11.42 | 18,629,100 |
2018-01-23 | $185.60 | $187.44 | $183.51 | $187.42 | $12.27 | 6,737,775 |
2018-01-22 | $179.82 | $183.26 | $177.15 | $183.26 | $12.00 | 5,621,085 |
2018-01-19 | $180.72 | $181.53 | $175.74 | $179.11 | $11.72 | 9,315,720 |
2018-01-18 | $174.85 | $181.25 | $174.45 | $178.63 | $11.69 | 9,171,675 |
2018-01-17 | $166.37 | $176.89 | $165.80 | $176.12 | $11.53 | 11,495,295 |
2018-01-16 | $164.06 | $167.72 | $159.16 | $162.17 | $10.62 | 9,803,850 |
2018-01-12 | $157.93 | $161.48 | $156.61 | $160.45 | $10.50 | 5,020,515 |
2018-01-11 | $157.19 | $158.21 | $154.77 | $158.00 | $10.34 | 5,524,680 |
2018-01-10 | $155.67 | $157.45 | $151.46 | $155.25 | $10.16 | 13,274,430 |
2018-01-09 | $166.80 | $166.91 | $160.36 | $161.21 | $10.55 | 9,009,600 |
2018-01-08 | $162.16 | $167.50 | $160.85 | $165.98 | $10.86 | 6,544,275 |
2018-01-05 | $161.19 | $164.07 | $158.66 | $162.33 | $10.63 | 7,713,210 |
2018-01-04 | $159.96 | $161.08 | $155.53 | $159.45 | $10.44 | 8,502,435 |
2018-01-03 | $150.76 | $156.96 | $150.42 | $156.70 | $10.26 | 9,871,080 |
2018-01-02 | $140.25 | $149.27 | $139.56 | $149.27 | $9.77 | 9,237,600 |
2017-12-29 | $142.55 | $143.06 | $137.88 | $137.90 | $9.03 | 4,132,155 |
2017-12-28 | $142.98 | $143.42 | $141.51 | $142.16 | $9.31 | 3,170,355 |
2017-12-27 | $139.06 | $143.37 | $139.01 | $141.26 | $9.25 | 2,980,500 |
2017-12-26 | $139.00 | $140.13 | $136.10 | $139.85 | $9.15 | 4,524,465 |
2017-12-22 | $142.12 | $144.27 | $141.01 | $144.01 | $9.43 | 3,943,755 |
2017-12-21 | $150.12 | $150.12 | $143.76 | $144.39 | $9.45 | 6,908,310 |
2017-12-20 | $150.26 | $151.25 | $145.30 | $149.22 | $9.77 | 8,727,390 |
2017-12-19 | $146.12 | $147.66 | $143.66 | $146.16 | $9.57 | 8,126,565 |
2017-12-18 | $142.75 | $146.90 | $140.68 | $146.81 | $9.60 | 15,398,115 |
2017-12-15 | $133.00 | $138.75 | $131.50 | $137.54 | $9.00 | 10,254,780 |
2017-12-14 | $131.81 | $134.24 | $130.62 | $131.68 | $8.61 | 5,094,195 |
2017-12-13 | $133.27 | $135.64 | $131.71 | $131.98 | $8.63 | 4,125,705 |
2017-12-12 | $135.00 | $135.00 | $131.61 | $132.00 | $8.63 | 5,982,405 |
2017-12-11 | $134.40 | $137.23 | $133.15 | $136.08 | $8.90 | 5,598,975 |
2017-12-08 | $140.15 | $140.78 | $133.42 | $133.75 | $8.75 | 9,871,695 |
2017-12-07 | $135.16 | $137.09 | $133.26 | $135.85 | $8.89 | 9,963,165 |
2017-12-06 | $127.02 | $132.67 | $125.29 | $131.99 | $8.63 | 10,788,705 |
2017-12-05 | $128.00 | $137.99 | $125.07 | $130.67 | $8.55 | 16,370,235 |
2017-12-04 | $145.60 | $145.95 | $127.75 | $130.50 | $8.54 | 23,742,465 |
2017-12-01 | $141.29 | $143.30 | $130.00 | $140.71 | $9.20 | 19,071,765 |
2017-11-30 | $147.95 | $149.90 | $142.81 | $145.70 | $9.53 | 14,875,110 |
2017-11-29 | $163.75 | $164.06 | $138.34 | $143.05 | $9.36 | 36,519,330 |
2017-11-28 | $166.57 | $166.87 | $161.90 | $164.70 | $10.77 | 9,705,510 |
2017-11-27 | $168.24 | $168.25 | $164.00 | $164.85 | $10.78 | 10,696,800 |
2017-11-24 | $168.26 | $171.64 | $168.20 | $171.30 | $11.20 | 6,758,085 |
2017-11-22 | $171.64 | $171.80 | $166.08 | $166.84 | $10.91 | 6,709,245 |
2017-11-21 | $168.00 | $170.56 | $166.48 | $170.16 | $11.13 | 9,867,240 |
2017-11-20 | $160.02 | $165.11 | $159.92 | $164.27 | $10.74 | 6,470,490 |
2017-11-17 | $163.18 | $163.69 | $157.90 | $158.67 | $10.38 | 6,283,380 |
2017-11-16 | $156.00 | $162.70 | $156.00 | $160.80 | $10.52 | 7,363,680 |
2017-11-15 | $153.92 | $155.94 | $150.00 | $153.87 | $10.06 | 8,974,470 |
2017-11-14 | $157.33 | $159.52 | $154.52 | $158.06 | $10.34 | 6,120,435 |
2017-11-13 | $154.81 | $159.19 | $154.00 | $158.50 | $10.37 | 5,071,305 |
2017-11-10 | $155.51 | $157.66 | $154.39 | $157.22 | $10.28 | 6,493,365 |
2017-11-09 | $159.47 | $159.91 | $148.34 | $154.29 | $10.09 | 17,907,975 |
2017-11-08 | $161.50 | $164.55 | $160.14 | $164.29 | $10.75 | 5,552,865 |
2017-11-07 | $162.44 | $163.66 | $159.26 | $162.65 | $10.64 | 8,476,755 |
2017-11-06 | $160.47 | $163.25 | $157.50 | $163.10 | $10.67 | 10,276,245 |
2017-11-03 | $150.13 | $156.49 | $147.05 | $156.44 | $10.23 | 11,804,685 |
2017-11-02 | $146.76 | $149.70 | $143.72 | $148.52 | $9.71 | 6,822,825 |
2017-11-01 | $151.67 | $151.80 | $142.60 | $146.58 | $9.59 | 7,901,340 |
2017-10-31 | $146.00 | $149.34 | $144.58 | $147.96 | $9.68 | 5,250,120 |
2017-10-30 | $142.29 | $146.42 | $142.01 | $144.71 | $9.46 | 7,717,410 |
2017-10-27 | $138.50 | $143.99 | $135.92 | $143.36 | $9.38 | 9,073,035 |
2017-10-26 | $133.38 | $135.80 | $132.85 | $135.08 | $8.83 | 5,758,110 |
2017-10-25 | $135.51 | $136.95 | $128.53 | $132.70 | $8.68 | 12,625,695 |
2017-10-24 | $136.45 | $138.55 | $134.73 | $138.09 | $9.03 | 5,073,225 |
2017-10-23 | $135.09 | $137.48 | $133.28 | $135.33 | $8.85 | 7,243,785 |
2017-10-20 | $133.85 | $135.26 | $132.70 | $133.19 | $8.71 | 4,353,300 |
2017-10-19 | $128.95 | $131.39 | $125.16 | $131.30 | $8.59 | 7,495,440 |
2017-10-18 | $131.85 | $133.06 | $127.17 | $132.46 | $8.66 | 6,815,130 |
2017-10-17 | $131.37 | $131.39 | $129.07 | $131.17 | $8.58 | 2,973,510 |
2017-10-16 | $131.00 | $131.48 | $128.75 | $131.46 | $8.60 | 4,826,835 |
2017-10-13 | $128.23 | $130.85 | $127.83 | $129.60 | $8.48 | 4,158,645 |
2017-10-12 | $128.00 | $129.70 | $126.80 | $127.10 | $8.31 | 4,723,635 |
2017-10-11 | $124.62 | $128.46 | $124.50 | $128.40 | $8.40 | 4,740,735 |
2017-10-10 | $126.48 | $126.56 | $122.09 | $125.93 | $8.24 | 5,816,520 |
2017-10-09 | $122.24 | $124.00 | $121.91 | $123.53 | $8.08 | 4,220,880 |
2017-10-06 | $117.50 | $121.00 | $117.50 | $121.00 | $7.91 | 2,910,960 |
2017-10-05 | $120.51 | $120.94 | $117.49 | $119.45 | $7.81 | 4,539,915 |
2017-10-04 | $118.00 | $119.20 | $115.89 | $119.20 | $7.80 | 4,508,790 |
2017-10-03 | $117.99 | $119.39 | $116.68 | $118.42 | $7.75 | 4,019,565 |
2017-10-02 | $116.28 | $118.93 | $114.89 | $117.26 | $7.67 | 6,615,495 |
2017-09-29 | $113.18 | $115.53 | $111.94 | $115.26 | $7.54 | 6,091,860 |
2017-09-28 | $109.66 | $112.43 | $108.65 | $112.42 | $7.35 | 4,728,990 |
2017-09-27 | $106.01 | $111.16 | $105.73 | $109.95 | $7.19 | 7,658,640 |
2017-09-26 | $106.23 | $106.46 | $101.63 | $102.75 | $6.72 | 7,133,550 |
2017-09-25 | $107.59 | $107.78 | $101.45 | $102.93 | $6.73 | 10,703,775 |
2017-09-22 | $106.28 | $109.77 | $106.01 | $109.29 | $7.15 | 3,871,350 |
2017-09-21 | $108.82 | $108.96 | $104.87 | $107.75 | $7.05 | 4,734,645 |
2017-09-20 | $114.14 | $114.14 | $104.67 | $109.08 | $7.13 | 12,081,120 |
2017-09-19 | $113.83 | $115.07 | $111.57 | $113.88 | $7.45 | 4,869,495 |
2017-09-18 | $110.42 | $114.77 | $110.36 | $112.71 | $7.37 | 7,928,760 |
2017-09-15 | $104.00 | $108.80 | $103.83 | $108.41 | $7.09 | 6,129,150 |
2017-09-14 | $100.35 | $104.90 | $100.01 | $103.18 | $6.75 | 4,291,860 |
2017-09-13 | $100.47 | $102.60 | $99.55 | $101.76 | $6.66 | 3,484,290 |
2017-09-12 | $101.34 | $102.20 | $99.54 | $101.35 | $6.63 | 4,447,200 |
2017-09-11 | $96.90 | $100.62 | $96.72 | $100.01 | $6.54 | 6,217,785 |
2017-09-08 | $97.51 | $98.00 | $93.50 | $94.47 | $6.18 | 4,530,225 |
2017-09-07 | $98.50 | $99.21 | $96.79 | $98.10 | $6.42 | 2,993,085 |
2017-09-06 | $98.42 | $98.92 | $96.12 | $97.65 | $6.39 | 3,602,625 |
2017-09-05 | $99.30 | $100.62 | $94.50 | $97.07 | $6.35 | 7,700,940 |
2017-09-01 | $101.25 | $102.92 | $100.52 | $101.36 | $6.63 | 4,969,740 |
2017-08-31 | $98.45 | $100.37 | $97.60 | $100.05 | $6.54 | 6,339,645 |
2017-08-30 | $93.20 | $97.50 | $92.91 | $97.20 | $6.36 | 6,848,310 |
2017-08-29 | $88.37 | $93.10 | $88.32 | $92.49 | $6.05 | 3,356,760 |
2017-08-28 | $91.40 | $92.19 | $90.43 | $91.84 | $6.01 | 2,270,190 |
2017-08-25 | $93.26 | $94.00 | $90.60 | $91.13 | $5.96 | 3,158,250 |
2017-08-24 | $94.00 | $94.00 | $90.88 | $92.51 | $6.05 | 3,654,480 |
2017-08-23 | $89.16 | $93.32 | $88.25 | $92.62 | $6.06 | 4,037,580 |
2017-08-22 | $89.39 | $91.95 | $89.00 | $91.41 | $5.98 | 4,813,305 |
2017-08-21 | $89.50 | $89.54 | $85.35 | $87.27 | $5.71 | 6,714,960 |
2017-08-18 | $90.10 | $91.15 | $87.69 | $89.18 | $5.83 | 5,271,750 |
2017-08-17 | $94.20 | $95.48 | $88.37 | $88.37 | $5.78 | 8,375,790 |
2017-08-16 | $96.41 | $97.17 | $94.58 | $96.02 | $6.28 | 4,651,740 |
2017-08-15 | $95.79 | $96.11 | $93.51 | $95.59 | $6.25 | 3,971,010 |
2017-08-14 | $91.20 | $95.17 | $91.20 | $94.89 | $6.21 | 6,805,065 |
2017-08-11 | $85.66 | $88.60 | $84.86 | $88.07 | $5.76 | 5,585,685 |
2017-08-10 | $92.56 | $92.96 | $86.50 | $86.64 | $5.67 | 10,720,035 |
2017-08-09 | $93.02 | $94.85 | $92.00 | $94.53 | $6.18 | 4,793,565 |
2017-08-08 | $96.43 | $98.96 | $94.50 | $95.47 | $6.24 | 6,391,020 |
2017-08-07 | $92.34 | $96.57 | $92.33 | $96.48 | $6.31 | 6,843,615 |
2017-08-04 | $92.07 | $93.90 | $90.94 | $91.71 | $6.00 | 3,675,375 |
2017-08-03 | $92.63 | $93.38 | $90.25 | $91.61 | $5.99 | 5,614,980 |
2017-08-02 | $96.29 | $96.95 | $90.70 | $92.71 | $6.06 | 8,944,320 |
2017-08-01 | $93.84 | $94.73 | $92.40 | $94.73 | $6.20 | 4,021,380 |
2017-07-31 | $95.50 | $96.79 | $92.25 | $93.17 | $6.09 | 6,485,895 |
2017-07-28 | $94.78 | $96.39 | $93.81 | $95.31 | $6.23 | 4,976,910 |
2017-07-27 | $101.85 | $102.30 | $92.81 | $96.25 | $6.30 | 19,879,245 |
2017-07-26 | $100.02 | $102.31 | $99.24 | $100.80 | $6.59 | 7,547,070 |
2017-07-25 | $97.49 | $98.49 | $94.74 | $97.88 | $6.40 | 6,889,530 |
2017-07-24 | $99.18 | $99.20 | $97.45 | $97.94 | $6.41 | 5,086,335 |
2017-07-21 | $99.21 | $99.47 | $97.32 | $98.91 | $6.47 | 6,264,525 |
2017-07-20 | $100.99 | $101.93 | $98.24 | $101.51 | $6.64 | 5,658,360 |
2017-07-19 | $99.50 | $100.71 | $98.61 | $100.64 | $6.58 | 6,379,560 |
2017-07-18 | $95.34 | $98.01 | $94.23 | $98.01 | $6.41 | 6,005,010 |
2017-07-17 | $99.06 | $99.35 | $96.04 | $97.10 | $6.35 | 8,267,085 |
2017-07-14 | $95.99 | $98.42 | $95.29 | $98.36 | $6.43 | 9,886,515 |
2017-07-13 | $95.96 | $97.62 | $93.60 | $94.58 | $6.19 | 13,311,990 |
2017-07-12 | $93.50 | $95.97 | $92.66 | $95.38 | $6.24 | 14,624,055 |
2017-07-11 | $88.77 | $91.18 | $87.90 | $91.04 | $5.95 | 7,645,485 |
2017-07-10 | $86.81 | $89.50 | $85.28 | $88.95 | $5.82 | 6,761,010 |
2017-07-07 | $83.51 | $86.88 | $82.54 | $85.87 | $5.62 | 7,816,410 |
2017-07-06 | $80.07 | $83.93 | $79.40 | $81.85 | $5.35 | 8,092,395 |
2017-07-05 | $79.00 | $83.25 | $79.00 | $82.95 | $5.43 | 9,179,895 |
2017-07-03 | $82.97 | $83.76 | $78.00 | $78.00 | $5.10 | 6,812,205 |
2017-06-30 | $83.56 | $84.82 | $80.35 | $81.50 | $5.33 | 8,349,555 |
2017-06-29 | $87.58 | $88.22 | $79.15 | $82.74 | $5.41 | 18,418,470 |
2017-06-28 | $86.87 | $89.80 | $84.08 | $89.45 | $5.85 | 9,771,570 |
2017-06-27 | $90.70 | $91.08 | $85.00 | $85.10 | $5.57 | 13,832,700 |
2017-06-26 | $97.25 | $98.11 | $91.00 | $92.58 | $6.06 | 11,284,815 |
2017-06-23 | $93.71 | $96.50 | $93.22 | $94.94 | $6.21 | 5,437,155 |
2017-06-22 | $95.27 | $95.35 | $92.75 | $94.07 | $6.15 | 7,082,985 |
2017-06-21 | $92.91 | $94.90 | $91.75 | $94.78 | $6.20 | 6,385,890 |
2017-06-20 | $95.90 | $96.66 | $91.54 | $91.66 | $6.00 | 8,808,945 |
2017-06-19 | $92.48 | $95.25 | $92.43 | $94.81 | $6.20 | 11,408,835 |
2017-06-16 | $91.03 | $92.94 | $88.89 | $89.70 | $5.87 | 8,157,660 |
2017-06-15 | $88.14 | $91.72 | $88.05 | $90.75 | $5.94 | 8,827,290 |
2017-06-14 | $97.24 | $97.91 | $89.95 | $92.99 | $6.08 | 11,152,320 |
2017-06-13 | $98.95 | $99.00 | $92.57 | $96.09 | $6.28 | 14,516,325 |
2017-06-12 | $91.92 | $95.27 | $86.18 | $94.27 | $6.17 | 22,539,585 |
2017-06-09 | $112.00 | $113.08 | $89.44 | $95.88 | $6.27 | 32,179,950 |
2017-06-08 | $106.27 | $109.79 | $103.84 | $109.71 | $7.18 | 7,706,790 |
2017-06-07 | $103.03 | $105.24 | $102.45 | $104.25 | $6.82 | 6,445,515 |
2017-06-06 | $99.51 | $103.81 | $99.22 | $101.86 | $6.66 | 5,025,960 |
2017-06-05 | $100.01 | $102.34 | $99.70 | $100.86 | $6.60 | 4,199,580 |
2017-06-02 | $98.78 | $100.45 | $96.73 | $99.99 | $6.54 | 5,817,915 |
2017-06-01 | $97.29 | $97.80 | $95.36 | $97.10 | $6.35 | 3,088,890 |
2017-05-31 | $98.97 | $99.49 | $95.42 | $96.86 | $6.34 | 6,340,125 |
2017-05-30 | $94.93 | $97.58 | $94.89 | $96.89 | $6.34 | 4,043,760 |
2017-05-26 | $93.84 | $95.05 | $91.74 | $94.99 | $6.21 | 4,323,885 |
2017-05-25 | $93.61 | $94.74 | $92.00 | $93.86 | $6.14 | 3,833,385 |
2017-05-24 | $92.10 | $92.83 | $91.10 | $92.31 | $6.04 | 3,241,050 |
2017-05-23 | $91.88 | $92.00 | $88.32 | $90.62 | $5.93 | 4,482,780 |
2017-05-22 | $90.12 | $91.78 | $89.85 | $91.68 | $6.00 | 5,227,800 |
2017-05-19 | $88.40 | $89.69 | $88.10 | $88.84 | $5.81 | 6,929,520 |
2017-05-18 | $82.20 | $86.65 | $81.00 | $86.01 | $5.63 | 12,283,515 |
2017-05-17 | $89.95 | $90.86 | $81.35 | $81.35 | $5.32 | 14,552,160 |
2017-05-16 | $90.63 | $93.66 | $89.64 | $93.64 | $6.12 | 4,142,355 |
2017-05-15 | $86.30 | $89.82 | $86.05 | $89.64 | $5.86 | 3,983,475 |
2017-05-12 | $85.27 | $86.02 | $84.26 | $85.71 | $5.61 | 3,030,210 |
2017-05-11 | $83.48 | $86.09 | $81.76 | $84.94 | $5.56 | 3,789,225 |
2017-05-10 | $81.76 | $84.50 | $81.72 | $84.09 | $5.50 | 6,980,310 |
2017-05-09 | $76.75 | $79.66 | $76.75 | $79.08 | $5.17 | 4,874,415 |
2017-05-08 | $77.42 | $77.96 | $76.27 | $76.75 | $5.02 | 1,861,950 |
2017-05-05 | $77.39 | $77.70 | $75.58 | $77.61 | $5.08 | 2,940,360 |
2017-05-04 | $77.30 | $77.60 | $75.88 | $76.79 | $5.02 | 2,571,960 |
2017-05-03 | $75.20 | $77.31 | $74.97 | $76.98 | $5.03 | 2,865,330 |
2017-05-02 | $78.00 | $78.00 | $74.90 | $76.14 | $4.98 | 4,305,420 |
2017-05-01 | $77.30 | $78.75 | $75.83 | $78.67 | $5.15 | 5,451,690 |
2017-04-28 | $79.93 | $79.93 | $75.75 | $76.44 | $5.00 | 7,580,640 |
2017-04-27 | $78.92 | $80.85 | $78.37 | $80.55 | $5.27 | 5,330,775 |
2017-04-26 | $79.02 | $79.26 | $76.42 | $77.26 | $5.05 | 5,542,095 |
2017-04-25 | $78.39 | $79.61 | $77.43 | $79.30 | $5.19 | 4,315,335 |
2017-04-24 | $76.94 | $77.60 | $75.93 | $76.90 | $5.03 | 7,376,160 |
2017-04-21 | $74.05 | $74.19 | $71.89 | $73.73 | $4.82 | 5,759,190 |
2017-04-20 | $72.92 | $75.10 | $71.89 | $74.78 | $4.89 | 5,005,695 |
2017-04-19 | $71.88 | $73.30 | $71.00 | $71.36 | $4.67 | 3,662,820 |
2017-04-18 | $68.42 | $70.38 | $67.95 | $70.21 | $4.59 | 3,120,600 |
2017-04-17 | $67.39 | $69.40 | $67.39 | $69.38 | $4.54 | 5,293,860 |
2017-04-13 | $67.04 | $69.81 | $66.72 | $66.77 | $4.37 | 4,863,840 |
2017-04-12 | $71.41 | $71.52 | $67.65 | $68.08 | $4.45 | 8,231,970 |
2017-04-11 | $72.76 | $72.76 | $68.56 | $71.87 | $4.70 | 7,802,415 |
2017-04-10 | $75.47 | $75.62 | $73.11 | $73.66 | $4.82 | 3,631,380 |
2017-04-07 | $74.45 | $76.07 | $73.98 | $75.41 | $4.93 | 2,849,925 |
2017-04-06 | $74.09 | $74.93 | $72.22 | $74.42 | $4.87 | 5,905,365 |
2017-04-05 | $76.63 | $77.90 | $74.00 | $74.14 | $4.85 | 5,608,770 |
2017-04-04 | $75.53 | $77.25 | $75.01 | $75.78 | $4.96 | 3,975,795 |
2017-04-03 | $78.77 | $79.10 | $75.39 | $76.96 | $5.03 | 4,820,730 |
2017-03-31 | $78.66 | $79.50 | $77.50 | $78.32 | $5.12 | 3,334,125 |
2017-03-30 | $77.02 | $78.89 | $77.02 | $78.47 | $5.13 | 5,359,380 |
2017-03-29 | $77.80 | $77.80 | $76.50 | $77.15 | $5.05 | 3,456,900 |
2017-03-28 | $77.48 | $78.63 | $76.35 | $77.80 | $5.09 | 4,149,045 |
2017-03-27 | $74.09 | $77.57 | $73.48 | $77.03 | $5.04 | 7,364,025 |
2017-03-24 | $78.18 | $79.41 | $75.79 | $76.63 | $5.01 | 5,843,325 |
2017-03-23 | $75.60 | $76.11 | $74.44 | $75.05 | $4.91 | 3,846,525 |
2017-03-22 | $73.39 | $75.83 | $72.67 | $75.63 | $4.95 | 4,558,050 |
2017-03-21 | $79.76 | $79.89 | $72.80 | $73.29 | $4.79 | 8,510,460 |
2017-03-20 | $77.46 | $79.61 | $77.00 | $78.78 | $5.15 | 3,284,910 |
2017-03-17 | $77.35 | $77.52 | $76.48 | $77.05 | $5.04 | 2,268,150 |
2017-03-16 | $77.94 | $77.94 | $76.17 | $76.63 | $5.01 | 2,938,215 |
2017-03-15 | $75.65 | $77.31 | $74.30 | $76.93 | $5.03 | 4,375,905 |
2017-03-14 | $75.07 | $75.16 | $73.20 | $75.11 | $4.91 | 4,156,680 |
2017-03-13 | $74.71 | $75.86 | $74.36 | $75.81 | $4.96 | 4,613,835 |
2017-03-10 | $72.88 | $74.57 | $72.88 | $74.09 | $4.85 | 4,827,870 |
2017-03-09 | $71.09 | $72.00 | $69.91 | $71.62 | $4.68 | 2,393,175 |
2017-03-08 | $71.78 | $72.97 | $70.81 | $71.28 | $4.66 | 4,267,695 |
2017-03-07 | $69.88 | $72.12 | $69.28 | $70.76 | $4.63 | 4,263,525 |
2017-03-06 | $69.04 | $70.65 | $67.80 | $70.27 | $4.60 | 3,380,865 |
2017-03-03 | $70.40 | $70.51 | $68.88 | $70.16 | $4.59 | 3,142,155 |
2017-03-02 | $73.11 | $73.52 | $70.08 | $70.29 | $4.60 | 4,127,250 |
2017-03-01 | $71.90 | $72.80 | $69.75 | $72.54 | $4.74 | 4,848,615 |
2017-02-28 | $72.40 | $72.40 | $68.82 | $69.29 | $4.53 | 4,704,165 |
2017-02-27 | $70.20 | $72.16 | $69.64 | $72.08 | $4.71 | 3,334,290 |
2017-02-24 | $66.78 | $70.08 | $66.09 | $70.06 | $4.58 | 5,176,755 |
2017-02-23 | $73.12 | $73.33 | $68.79 | $70.18 | $4.59 | 7,501,110 |
2017-02-22 | $73.89 | $74.17 | $72.93 | $73.85 | $4.83 | 2,752,770 |
2017-02-21 | $72.19 | $73.87 | $71.81 | $73.84 | $4.83 | 4,737,255 |
2017-02-17 | $68.83 | $70.80 | $67.87 | $70.80 | $4.63 | 3,577,800 |
2017-02-16 | $69.65 | $70.09 | $68.42 | $69.68 | $4.56 | 2,702,865 |
2017-02-15 | $68.09 | $69.63 | $67.33 | $69.42 | $4.54 | 3,544,995 |
2017-02-14 | $68.21 | $68.40 | $66.61 | $67.73 | $4.43 | 3,198,930 |
2017-02-13 | $68.69 | $69.83 | $68.09 | $68.45 | $4.48 | 4,623,855 |
2017-02-10 | $69.57 | $69.57 | $65.94 | $67.97 | $4.45 | 5,946,540 |
2017-02-09 | $70.33 | $70.33 | $67.84 | $68.13 | $4.46 | 5,070,315 |
2017-02-08 | $70.40 | $70.83 | $68.89 | $69.96 | $4.58 | 3,667,725 |
2017-02-07 | $69.99 | $70.34 | $68.46 | $69.62 | $4.55 | 4,060,140 |
2017-02-06 | $68.63 | $68.97 | $67.28 | $68.86 | $4.50 | 4,754,430 |
2017-02-03 | $67.92 | $68.47 | $67.36 | $68.15 | $4.46 | 2,788,710 |
2017-02-02 | $65.80 | $67.75 | $64.67 | $66.99 | $4.38 | 4,839,630 |
2017-02-01 | $66.62 | $67.34 | $65.19 | $67.16 | $4.39 | 5,649,135 |
2017-01-31 | $65.59 | $65.77 | $62.90 | $64.11 | $4.19 | 6,423,375 |
2017-01-30 | $66.74 | $66.79 | $64.18 | $66.71 | $4.36 | 7,094,970 |
2017-01-27 | $66.36 | $67.81 | $66.24 | $67.79 | $4.43 | 3,610,500 |
2017-01-26 | $66.72 | $66.87 | $64.43 | $65.31 | $4.27 | 3,686,190 |
2017-01-25 | $66.14 | $66.89 | $64.70 | $66.47 | $4.35 | 5,010,375 |
2017-01-24 | $60.77 | $63.89 | $60.77 | $63.67 | $4.16 | 4,724,325 |
2017-01-23 | $60.41 | $60.99 | $58.71 | $60.10 | $3.93 | 4,025,445 |
2017-01-20 | $60.60 | $62.35 | $60.51 | $61.31 | $4.01 | 4,135,650 |
2017-01-19 | $58.98 | $61.00 | $58.88 | $59.02 | $3.86 | 2,693,715 |
2017-01-18 | $57.61 | $59.95 | $57.60 | $59.84 | $3.91 | 3,652,500 |
2017-01-17 | $59.78 | $59.78 | $56.86 | $57.44 | $3.76 | 4,072,275 |
2017-01-13 | $59.40 | $60.84 | $59.23 | $60.34 | $3.95 | 4,091,400 |
2017-01-12 | $60.39 | $60.39 | $56.53 | $59.22 | $3.87 | 5,008,125 |
2017-01-11 | $60.04 | $60.79 | $59.46 | $60.79 | $3.98 | 3,206,160 |
2017-01-10 | $59.30 | $60.59 | $59.19 | $60.22 | $3.94 | 3,778,725 |
2017-01-09 | $58.00 | $60.01 | $57.99 | $59.32 | $3.88 | 5,390,130 |
2017-01-06 | $56.51 | $57.92 | $55.34 | $57.47 | $3.76 | 4,870,770 |
2017-01-05 | $57.86 | $58.65 | $55.84 | $56.12 | $3.67 | 3,570,780 |
2017-01-04 | $57.96 | $58.46 | $56.86 | $57.71 | $3.77 | 3,564,930 |
2017-01-03 | $58.63 | $59.66 | $55.69 | $57.19 | $3.74 | 6,213,915 |
2016-12-30 | $61.20 | $61.46 | $56.60 | $57.10 | $3.73 | 5,213,580 |
2016-12-29 | $59.33 | $59.95 | $58.02 | $59.92 | $3.92 | 5,998,935 |
2016-12-28 | $64.88 | $64.92 | $59.84 | $59.93 | $3.92 | 8,057,235 |
2016-12-27 | $61.56 | $63.99 | $61.50 | $63.63 | $4.16 | 4,865,760 |
2016-12-23 | $60.10 | $61.44 | $59.92 | $61.39 | $4.02 | 1,365,180 |
2016-12-22 | $61.67 | $61.93 | $59.74 | $60.49 | $3.96 | 3,078,645 |
2016-12-21 | $60.01 | $60.26 | $59.29 | $59.53 | $3.89 | 2,380,770 |
2016-12-20 | $59.94 | $59.94 | $58.79 | $59.53 | $3.89 | 5,374,770 |
2016-12-19 | $60.00 | $61.35 | $59.20 | $60.67 | $3.79 | 4,107,435 |
2016-12-16 | $62.00 | $62.18 | $58.08 | $58.84 | $3.68 | 4,265,160 |
2016-12-15 | $58.32 | $61.57 | $58.16 | $60.82 | $3.80 | 7,222,290 |
2016-12-14 | $58.00 | $58.89 | $57.17 | $57.78 | $3.61 | 5,143,770 |
2016-12-13 | $56.80 | $59.06 | $56.32 | $57.91 | $3.62 | 6,134,940 |
2016-12-12 | $56.62 | $56.95 | $54.61 | $56.02 | $3.50 | 3,918,705 |
2016-12-09 | $59.70 | $59.79 | $56.14 | $57.32 | $3.58 | 5,370,750 |
2016-12-08 | $56.74 | $58.95 | $56.74 | $58.05 | $3.63 | 7,059,855 |
2016-12-07 | $53.00 | $56.90 | $52.57 | $56.60 | $3.54 | 6,504,765 |
2016-12-06 | $51.63 | $53.38 | $51.61 | $53.23 | $3.33 | 4,476,735 |
2016-12-05 | $50.55 | $51.55 | $49.56 | $51.11 | $3.19 | 6,200,085 |
2016-12-02 | $47.28 | $49.51 | $46.80 | $49.31 | $3.08 | 6,095,355 |
2016-12-01 | $55.51 | $55.63 | $46.57 | $47.47 | $2.97 | 10,963,920 |
2016-11-30 | $56.81 | $57.02 | $55.64 | $55.71 | $3.48 | 1,819,290 |
2016-11-29 | $56.82 | $57.65 | $55.87 | $56.73 | $3.55 | 1,993,305 |
2016-11-28 | $57.25 | $57.79 | $56.72 | $57.06 | $3.57 | 2,222,070 |
2016-11-25 | $57.84 | $57.84 | $56.77 | $57.54 | $3.60 | 1,351,410 |
2016-11-23 | $56.87 | $57.57 | $56.22 | $57.30 | $3.58 | 3,952,785 |
2016-11-22 | $56.45 | $57.17 | $55.94 | $57.07 | $3.57 | 5,645,385 |
2016-11-21 | $54.61 | $55.44 | $54.07 | $54.87 | $3.43 | 4,189,740 |
2016-11-18 | $53.34 | $54.37 | $52.71 | $54.15 | $3.38 | 3,157,620 |
2016-11-17 | $52.81 | $53.77 | $51.05 | $53.06 | $3.32 | 4,749,375 |
2016-11-16 | $49.44 | $51.50 | $49.29 | $51.38 | $3.21 | 6,180,360 |
2016-11-15 | $47.78 | $50.00 | $47.19 | $49.66 | $3.10 | 5,699,430 |
2016-11-14 | $48.00 | $48.53 | $46.57 | $46.95 | $2.93 | 3,526,080 |
2016-11-11 | $44.34 | $47.98 | $44.30 | $47.75 | $2.98 | 8,975,475 |
2016-11-10 | $46.83 | $47.56 | $41.53 | $42.91 | $2.68 | 11,699,385 |
2016-11-09 | $43.30 | $46.25 | $42.70 | $45.78 | $2.86 | 8,143,035 |
2016-11-08 | $46.30 | $47.33 | $45.36 | $46.52 | $2.91 | 4,148,310 |
2016-11-07 | $44.96 | $46.27 | $44.41 | $46.22 | $2.89 | 3,788,700 |
2016-11-04 | $42.51 | $43.72 | $41.63 | $42.54 | $2.66 | 2,906,250 |
2016-11-03 | $43.80 | $44.54 | $42.88 | $43.30 | $2.71 | 5,180,460 |
2016-11-02 | $44.62 | $45.39 | $43.24 | $43.59 | $2.72 | 6,440,925 |
2016-11-01 | $46.16 | $46.84 | $42.96 | $44.48 | $2.78 | 5,791,470 |
2016-10-31 | $45.96 | $46.40 | $45.53 | $45.77 | $2.86 | 2,971,590 |
2016-10-28 | $45.97 | $47.24 | $44.85 | $45.06 | $2.82 | 5,381,550 |
2016-10-27 | $47.86 | $48.24 | $45.67 | $45.85 | $2.87 | 4,950,435 |
2016-10-26 | $45.85 | $47.34 | $45.62 | $46.47 | $2.90 | 4,482,030 |
2016-10-25 | $47.27 | $47.36 | $46.44 | $46.74 | $2.92 | 4,288,710 |
2016-10-24 | $45.40 | $46.91 | $45.31 | $46.85 | $2.93 | 4,045,635 |
2016-10-21 | $43.59 | $44.54 | $43.10 | $44.38 | $2.77 | 3,619,260 |
2016-10-20 | $43.72 | $45.18 | $42.78 | $44.74 | $2.80 | 4,455,660 |
2016-10-19 | $43.26 | $44.01 | $42.59 | $43.80 | $2.74 | 4,538,955 |
2016-10-18 | $44.88 | $44.95 | $44.08 | $44.46 | $2.78 | 3,851,355 |
2016-10-17 | $43.42 | $44.20 | $42.85 | $42.89 | $2.68 | 3,201,375 |
2016-10-14 | $44.15 | $45.10 | $43.48 | $43.63 | $2.73 | 8,758,950 |
2016-10-13 | $42.98 | $43.06 | $40.48 | $42.59 | $2.66 | 7,308,330 |
2016-10-12 | $44.69 | $44.69 | $42.91 | $44.19 | $2.76 | 4,562,640 |
2016-10-11 | $47.45 | $47.48 | $43.41 | $44.69 | $2.79 | 11,005,725 |
2016-10-10 | $49.12 | $49.69 | $47.64 | $47.67 | $2.98 | 4,125,225 |
2016-10-07 | $48.99 | $49.28 | $47.12 | $48.39 | $3.02 | 4,739,790 |
2016-10-06 | $47.89 | $48.74 | $46.84 | $48.67 | $3.04 | 4,367,355 |
2016-10-05 | $47.20 | $48.80 | $46.99 | $47.84 | $2.99 | 3,517,980 |
2016-10-04 | $47.88 | $48.14 | $46.25 | $46.75 | $2.92 | 4,381,635 |
2016-10-03 | $48.20 | $49.09 | $46.88 | $47.11 | $2.94 | 3,537,090 |
2016-09-30 | $46.98 | $48.99 | $46.89 | $48.11 | $3.01 | 7,448,205 |
2016-09-29 | $44.34 | $46.77 | $42.90 | $45.97 | $2.87 | 12,944,040 |
2016-09-28 | $44.32 | $45.00 | $43.50 | $44.34 | $2.77 | 4,859,940 |
2016-09-27 | $41.70 | $44.06 | $41.50 | $44.05 | $2.75 | 4,380,360 |
2016-09-26 | $42.40 | $42.62 | $41.34 | $41.80 | $2.61 | 2,850,420 |
2016-09-23 | $44.47 | $44.47 | $42.95 | $43.14 | $2.70 | 2,403,900 |
2016-09-22 | $44.80 | $45.38 | $44.13 | $44.56 | $2.79 | 4,545,735 |
2016-09-21 | $42.94 | $44.22 | $42.38 | $44.05 | $2.75 | 3,956,115 |
2016-09-20 | $43.52 | $43.70 | $41.98 | $42.39 | $2.65 | 3,736,095 |
2016-09-19 | $43.70 | $44.77 | $42.46 | $42.93 | $2.68 | 5,472,465 |
2016-09-16 | $43.80 | $43.88 | $41.74 | $42.72 | $2.67 | 5,264,460 |
2016-09-15 | $40.14 | $42.93 | $39.94 | $42.70 | $2.67 | 11,308,845 |
2016-09-14 | $38.95 | $40.21 | $38.47 | $39.94 | $2.50 | 5,754,240 |
2016-09-13 | $39.31 | $40.39 | $38.28 | $38.83 | $2.43 | 4,434,135 |
2016-09-12 | $36.91 | $40.10 | $36.50 | $39.99 | $2.50 | 7,584,495 |
2016-09-09 | $41.45 | $41.45 | $37.52 | $37.73 | $2.36 | 7,637,895 |
2016-09-08 | $42.20 | $42.71 | $41.63 | $42.40 | $2.65 | 4,619,475 |
2016-09-07 | $43.67 | $43.86 | $42.38 | $42.59 | $2.66 | 4,519,410 |
2016-09-06 | $44.65 | $44.65 | $42.92 | $43.55 | $2.72 | 2,661,285 |
2016-09-02 | $44.67 | $44.67 | $43.33 | $43.92 | $2.75 | 4,898,655 |
2016-09-01 | $43.11 | $44.16 | $42.43 | $44.16 | $2.76 | 5,970,810 |
2016-08-31 | $43.08 | $43.22 | $42.34 | $43.03 | $2.69 | 2,962,890 |
2016-08-30 | $43.46 | $44.15 | $42.65 | $43.00 | $2.69 | 4,839,075 |
2016-08-29 | $43.19 | $43.91 | $43.19 | $43.38 | $2.71 | 5,029,500 |
2016-08-26 | $42.62 | $43.85 | $42.00 | $42.94 | $2.68 | 3,075,120 |
2016-08-25 | $42.32 | $42.89 | $41.42 | $42.35 | $2.65 | 3,474,960 |
2016-08-24 | $42.95 | $43.18 | $41.46 | $41.84 | $2.62 | 4,705,545 |
2016-08-23 | $42.86 | $43.46 | $42.82 | $42.95 | $2.68 | 4,677,090 |
2016-08-22 | $42.09 | $42.61 | $41.74 | $42.27 | $2.64 | 3,502,770 |
2016-08-19 | $41.29 | $42.50 | $41.17 | $42.22 | $2.64 | 4,913,025 |
2016-08-18 | $40.06 | $41.15 | $40.06 | $41.15 | $2.57 | 3,173,100 |
2016-08-17 | $40.41 | $40.41 | $39.60 | $40.26 | $2.52 | 3,484,845 |
2016-08-16 | $41.10 | $41.10 | $40.13 | $40.28 | $2.52 | 2,447,310 |
2016-08-15 | $39.89 | $41.44 | $39.85 | $41.16 | $2.57 | 4,910,130 |
2016-08-12 | $39.00 | $39.79 | $39.00 | $39.52 | $2.47 | 4,085,700 |
2016-08-11 | $38.75 | $39.15 | $38.35 | $39.02 | $2.44 | 2,359,860 |
2016-08-10 | $39.53 | $39.56 | $38.04 | $38.47 | $2.40 | 5,243,655 |
2016-08-09 | $38.63 | $39.73 | $38.62 | $39.38 | $2.46 | 3,785,520 |
2016-08-08 | $38.91 | $39.21 | $38.21 | $38.39 | $2.40 | 3,063,630 |
2016-08-05 | $37.83 | $38.64 | $37.65 | $38.55 | $2.41 | 5,162,205 |
2016-08-04 | $36.46 | $37.16 | $36.20 | $37.13 | $2.32 | 5,210,175 |
2016-08-03 | $35.31 | $36.19 | $35.31 | $36.19 | $2.26 | 4,185,705 |
2016-08-02 | $37.52 | $37.52 | $35.33 | $35.94 | $2.25 | 7,989,630 |
2016-08-01 | $37.85 | $38.17 | $37.33 | $37.75 | $2.36 | 3,016,200 |
2016-07-29 | $38.17 | $38.43 | $37.12 | $37.55 | $2.35 | 5,204,820 |
2016-07-28 | $38.00 | $38.94 | $37.57 | $38.13 | $2.38 | 5,161,905 |
2016-07-27 | $39.85 | $39.91 | $38.03 | $38.74 | $2.42 | 8,205,540 |
2016-07-26 | $35.74 | $39.28 | $35.74 | $38.98 | $2.44 | 15,642,075 |
2016-07-25 | $34.28 | $34.96 | $34.28 | $34.74 | $2.17 | 4,801,500 |
2016-07-22 | $33.44 | $34.21 | $32.71 | $34.19 | $2.14 | 5,407,485 |
2016-07-21 | $34.42 | $34.56 | $33.24 | $33.66 | $2.10 | 5,064,570 |
2016-07-20 | $33.17 | $34.66 | $33.09 | $34.38 | $2.15 | 6,293,265 |
2016-07-19 | $32.98 | $33.09 | $32.53 | $32.80 | $2.05 | 3,193,740 |
2016-07-18 | $32.72 | $33.35 | $32.69 | $33.19 | $2.07 | 5,875,920 |
2016-07-15 | $31.87 | $31.94 | $31.40 | $31.76 | $1.99 | 4,301,295 |
2016-07-14 | $32.01 | $32.10 | $31.23 | $31.83 | $1.99 | 6,058,650 |
2016-07-13 | $31.40 | $31.72 | $30.98 | $31.15 | $1.95 | 5,209,815 |
2016-07-12 | $30.62 | $31.33 | $30.55 | $31.07 | $1.94 | 6,895,200 |
2016-07-11 | $29.52 | $30.22 | $29.47 | $29.85 | $1.87 | 9,293,100 |
2016-07-08 | $27.44 | $28.93 | $27.41 | $28.90 | $1.81 | 9,956,910 |
2016-07-07 | $25.89 | $27.21 | $25.89 | $26.66 | $1.67 | 6,212,445 |
2016-07-06 | $25.09 | $25.83 | $24.31 | $25.72 | $1.61 | 6,273,150 |
2016-07-05 | $26.41 | $26.42 | $25.11 | $25.61 | $1.60 | 4,137,165 |
2016-07-01 | $27.07 | $27.37 | $26.84 | $26.97 | $1.69 | 4,080,705 |
2016-06-30 | $26.59 | $27.87 | $26.33 | $27.87 | $1.74 | 5,794,380 |
2016-06-29 | $25.85 | $26.70 | $25.53 | $26.43 | $1.65 | 9,871,860 |
2016-06-28 | $24.18 | $25.07 | $24.01 | $24.93 | $1.56 | 14,639,400 |
2016-06-27 | $25.27 | $25.27 | $22.60 | $23.08 | $1.44 | 11,459,070 |
2016-06-24 | $27.25 | $28.87 | $25.96 | $26.20 | $1.64 | 11,471,460 |
2016-06-23 | $30.46 | $31.54 | $30.21 | $31.52 | $1.97 | 5,671,650 |
2016-06-22 | $29.34 | $30.20 | $29.16 | $29.24 | $1.83 | 3,488,445 |
2016-06-21 | $29.51 | $29.55 | $29.02 | $29.37 | $1.84 | 2,568,330 |
2016-06-20 | $29.48 | $30.11 | $29.02 | $29.07 | $1.82 | 5,973,615 |
2016-06-17 | $28.69 | $28.90 | $27.51 | $28.12 | $1.76 | 3,912,615 |
2016-06-16 | $27.83 | $28.91 | $27.37 | $28.84 | $1.80 | 7,249,305 |
2016-06-15 | $29.31 | $29.53 | $28.74 | $28.87 | $1.80 | 3,605,595 |
2016-06-14 | $28.51 | $29.09 | $28.07 | $28.86 | $1.80 | 6,199,770 |
2016-06-13 | $28.81 | $29.91 | $28.73 | $28.94 | $1.81 | 5,010,720 |
2016-06-10 | $29.91 | $29.91 | $29.03 | $29.34 | $1.83 | 5,686,440 |
2016-06-09 | $30.09 | $30.94 | $29.83 | $30.89 | $1.93 | 5,604,825 |
2016-06-08 | $30.82 | $31.04 | $30.52 | $30.77 | $1.92 | 4,368,405 |
2016-06-07 | $30.36 | $31.01 | $30.36 | $30.85 | $1.93 | 5,603,955 |
2016-06-06 | $30.38 | $30.73 | $29.80 | $29.97 | $1.87 | 4,572,405 |
2016-06-03 | $30.66 | $30.81 | $29.65 | $30.20 | $1.89 | 4,863,420 |
2016-06-02 | $29.62 | $29.92 | $29.36 | $29.92 | $1.87 | 3,682,080 |
2016-06-01 | $29.44 | $30.01 | $29.03 | $29.94 | $1.87 | 4,663,215 |
2016-05-31 | $29.20 | $29.52 | $28.86 | $29.43 | $1.84 | 4,936,635 |
2016-05-27 | $28.44 | $29.10 | $28.44 | $28.96 | $1.81 | 3,602,310 |
2016-05-26 | $28.48 | $28.62 | $28.05 | $28.44 | $1.78 | 4,304,715 |
2016-05-25 | $28.10 | $28.35 | $27.50 | $28.16 | $1.76 | 10,677,975 |
2016-05-24 | $26.40 | $27.74 | $26.25 | $27.67 | $1.73 | 9,950,355 |
2016-05-23 | $25.97 | $26.48 | $25.66 | $25.80 | $1.61 | 6,510,765 |
2016-05-20 | $24.24 | $25.31 | $24.02 | $25.25 | $1.58 | 9,217,890 |
2016-05-19 | $23.28 | $23.74 | $22.53 | $23.10 | $1.44 | 5,456,880 |
2016-05-18 | $22.04 | $24.14 | $22.04 | $23.56 | $1.47 | 10,564,785 |
2016-05-17 | $22.90 | $23.23 | $22.30 | $22.47 | $1.40 | 4,624,230 |
2016-05-16 | $22.04 | $23.39 | $22.02 | $22.92 | $1.43 | 8,338,425 |
2016-05-13 | $21.72 | $22.41 | $21.69 | $21.90 | $1.37 | 6,027,480 |
2016-05-12 | $23.11 | $23.15 | $21.10 | $21.64 | $1.35 | 8,350,620 |
2016-05-11 | $22.92 | $23.51 | $22.81 | $22.85 | $1.43 | 7,488,060 |
2016-05-10 | $22.46 | $23.08 | $22.06 | $23.06 | $1.44 | 4,979,775 |
2016-05-09 | $22.42 | $22.85 | $22.07 | $22.23 | $1.39 | 3,501,810 |
2016-05-06 | $22.03 | $22.34 | $21.43 | $22.33 | $1.40 | 3,398,805 |
2016-05-05 | $22.71 | $22.91 | $22.03 | $22.24 | $1.39 | 5,569,230 |
2016-05-04 | $22.30 | $22.85 | $21.86 | $22.07 | $1.38 | 4,780,350 |
2016-05-03 | $23.05 | $23.32 | $22.56 | $22.89 | $1.43 | 4,360,365 |
2016-05-02 | $23.29 | $23.78 | $22.82 | $23.68 | $1.48 | 4,453,290 |
2016-04-29 | $24.91 | $24.91 | $22.59 | $23.20 | $1.45 | 10,438,980 |
2016-04-28 | $26.76 | $27.31 | $24.96 | $25.13 | $1.57 | 8,776,935 |
2016-04-27 | $25.72 | $27.43 | $25.63 | $27.33 | $1.71 | 7,045,245 |
2016-04-26 | $26.04 | $27.19 | $25.89 | $26.48 | $1.66 | 5,228,505 |
2016-04-25 | $25.64 | $26.11 | $25.28 | $25.46 | $1.59 | 3,563,835 |
2016-04-22 | $25.85 | $26.62 | $25.32 | $25.93 | $1.62 | 4,845,765 |
2016-04-21 | $26.27 | $26.27 | $25.43 | $25.79 | $1.61 | 3,597,390 |
2016-04-20 | $25.35 | $26.61 | $25.30 | $26.25 | $1.64 | 6,774,180 |
2016-04-19 | $26.63 | $26.76 | $25.21 | $25.50 | $1.59 | 7,655,505 |
2016-04-18 | $26.00 | $26.73 | $26.00 | $26.51 | $1.66 | 5,779,635 |
2016-04-15 | $27.26 | $27.26 | $26.45 | $26.47 | $1.65 | 4,173,975 |
2016-04-14 | $27.13 | $27.33 | $26.37 | $27.20 | $1.70 | 7,392,225 |
2016-04-13 | $26.62 | $27.92 | $26.55 | $27.88 | $1.74 | 8,345,280 |
2016-04-12 | $26.28 | $26.56 | $25.08 | $26.10 | $1.63 | 6,947,295 |
2016-04-11 | $26.64 | $27.37 | $26.18 | $26.18 | $1.64 | 4,776,450 |
2016-04-08 | $26.59 | $26.95 | $25.96 | $26.22 | $1.64 | 5,931,645 |
2016-04-07 | $26.68 | $26.80 | $25.57 | $25.83 | $1.61 | 4,112,355 |
2016-04-06 | $26.27 | $27.17 | $25.60 | $27.10 | $1.69 | 7,841,655 |
2016-04-05 | $26.13 | $26.90 | $25.90 | $26.30 | $1.64 | 4,803,990 |
2016-04-04 | $27.54 | $27.57 | $26.65 | $26.78 | $1.67 | 6,859,170 |
2016-04-01 | $26.62 | $27.56 | $26.13 | $27.54 | $1.72 | 8,402,115 |
2016-03-31 | $27.23 | $27.41 | $26.96 | $27.01 | $1.69 | 6,111,240 |
2016-03-30 | $27.18 | $27.95 | $27.12 | $27.48 | $1.72 | 8,788,680 |
2016-03-29 | $25.44 | $26.82 | $24.99 | $26.68 | $1.67 | 8,484,015 |
2016-03-28 | $26.15 | $26.15 | $25.35 | $25.70 | $1.61 | 8,258,790 |
2016-03-24 | $25.21 | $25.75 | $24.88 | $25.73 | $1.61 | 10,165,080 |
2016-03-23 | $26.73 | $26.75 | $25.75 | $25.79 | $1.61 | 7,260,285 |
2016-03-22 | $26.63 | $27.13 | $26.28 | $26.87 | $1.68 | 6,476,100 |
2016-03-21 | $26.50 | $26.96 | $26.17 | $26.94 | $1.68 | 6,912,675 |
2016-03-18 | $25.94 | $26.86 | $25.70 | $26.81 | $1.68 | 9,390,780 |
2016-03-17 | $25.11 | $25.93 | $24.90 | $25.78 | $1.61 | 10,372,860 |
2016-03-16 | $24.36 | $25.33 | $24.11 | $25.23 | $1.58 | 12,388,125 |
2016-03-15 | $24.44 | $24.55 | $23.94 | $24.55 | $1.53 | 10,892,100 |
2016-03-14 | $24.81 | $25.02 | $24.42 | $24.69 | $1.54 | 10,215,045 |
2016-03-11 | $24.27 | $24.99 | $24.21 | $24.98 | $1.56 | 10,131,480 |
2016-03-10 | $23.64 | $24.25 | $22.62 | $23.58 | $1.47 | 10,504,185 |
2016-03-09 | $23.03 | $23.45 | $22.72 | $23.27 | $1.45 | 10,940,760 |
2016-03-08 | $23.78 | $23.85 | $22.64 | $22.71 | $1.42 | 13,114,590 |
2016-03-07 | $23.54 | $24.69 | $23.36 | $24.37 | $1.52 | 13,197,975 |
2016-03-04 | $23.87 | $24.68 | $23.33 | $24.10 | $1.51 | 17,251,980 |
2016-03-03 | $23.30 | $23.50 | $22.87 | $23.36 | $1.46 | 9,266,175 |
2016-03-02 | $22.96 | $23.32 | $22.67 | $23.31 | $1.46 | 8,565,630 |
2016-03-01 | $21.95 | $22.94 | $21.60 | $22.92 | $1.43 | 12,425,160 |
2016-02-29 | $21.60 | $22.26 | $21.16 | $21.16 | $1.32 | 15,356,100 |
2016-02-26 | $21.42 | $21.54 | $21.01 | $21.27 | $1.33 | 11,154,735 |
2016-02-25 | $20.46 | $20.97 | $19.68 | $20.95 | $1.31 | 9,293,685 |
2016-02-24 | $18.70 | $20.30 | $18.35 | $20.17 | $1.26 | 14,659,185 |
2016-02-23 | $19.90 | $20.22 | $19.28 | $19.36 | $1.21 | 5,545,575 |
2016-02-22 | $20.13 | $20.69 | $20.07 | $20.35 | $1.27 | 8,479,770 |
2016-02-19 | $19.12 | $19.79 | $19.05 | $19.43 | $1.21 | 7,744,575 |
2016-02-18 | $19.95 | $19.96 | $19.13 | $19.17 | $1.20 | 11,878,125 |
2016-02-17 | $18.56 | $19.60 | $18.47 | $19.48 | $1.22 | 18,732,990 |
2016-02-16 | $17.17 | $18.46 | $16.94 | $18.18 | $1.14 | 19,568,850 |
2016-02-12 | $16.20 | $16.51 | $15.29 | $16.44 | $1.03 | 14,364,405 |
2016-02-11 | $15.00 | $15.71 | $14.83 | $15.42 | $0.96 | 18,111,000 |
2016-02-10 | $16.70 | $17.03 | $15.76 | $15.78 | $0.99 | 13,674,945 |
2016-02-09 | $15.84 | $17.07 | $15.71 | $16.13 | $1.01 | 6,550,425 |
2016-02-08 | $16.94 | $17.00 | $15.65 | $16.45 | $1.03 | 10,142,955 |
2016-02-05 | $19.66 | $19.66 | $17.57 | $17.83 | $1.11 | 16,936,965 |
2016-02-04 | $19.00 | $20.22 | $18.86 | $19.84 | $1.24 | 13,745,520 |
2016-02-03 | $19.41 | $19.50 | $17.74 | $18.91 | $1.18 | 9,666,810 |
2016-02-02 | $20.14 | $20.14 | $18.55 | $18.76 | $1.17 | 8,759,970 |
2016-02-01 | $20.08 | $21.13 | $19.90 | $20.82 | $1.30 | 8,038,440 |
2016-01-29 | $18.37 | $20.55 | $18.37 | $20.51 | $1.28 | 11,979,570 |
2016-01-28 | $18.68 | $18.76 | $17.67 | $18.07 | $1.13 | 6,287,985 |
2016-01-27 | $18.57 | $19.29 | $17.94 | $18.23 | $1.14 | 9,180,495 |
2016-01-26 | $18.65 | $19.33 | $18.32 | $18.90 | $1.18 | 7,986,465 |
2016-01-25 | $18.97 | $19.16 | $18.24 | $18.36 | $1.15 | 7,657,425 |
2016-01-22 | $19.14 | $19.56 | $18.82 | $19.18 | $1.20 | 12,351,330 |
2016-01-21 | $17.88 | $18.84 | $17.34 | $18.12 | $1.13 | 13,323,885 |
2016-01-20 | $16.40 | $17.93 | $15.96 | $17.40 | $1.09 | 11,069,325 |
2016-01-19 | $17.90 | $18.18 | $16.61 | $17.07 | $1.07 | 9,245,265 |
2016-01-15 | $17.29 | $17.72 | $16.21 | $17.01 | $1.06 | 12,220,320 |
2016-01-14 | $18.76 | $19.96 | $17.97 | $19.66 | $1.23 | 8,372,250 |
2016-01-13 | $20.50 | $20.92 | $18.46 | $18.52 | $1.16 | 6,531,165 |
2016-01-12 | $20.67 | $21.02 | $19.61 | $20.46 | $1.28 | 8,333,580 |
2016-01-11 | $20.00 | $20.50 | $19.15 | $19.96 | $1.25 | 9,302,880 |
2016-01-08 | $21.12 | $21.31 | $19.60 | $19.66 | $1.23 | 9,716,985 |
2016-01-07 | $21.29 | $22.24 | $20.52 | $20.68 | $1.29 | 8,474,490 |
2016-01-06 | $23.84 | $23.88 | $22.37 | $23.04 | $1.44 | 8,789,670 |
2016-01-05 | $26.16 | $26.18 | $24.99 | $25.06 | $1.57 | 7,008,675 |
2016-01-04 | $25.24 | $25.88 | $24.73 | $25.86 | $1.62 | 6,852,165 |
2015-12-31 | $27.56 | $27.69 | $26.77 | $26.77 | $1.67 | 2,239,935 |
2015-12-30 | $28.65 | $28.93 | $27.89 | $27.92 | $1.75 | 3,542,895 |
2015-12-29 | $28.35 | $29.13 | $28.01 | $28.81 | $1.80 | 5,612,685 |
2015-12-28 | $27.80 | $27.80 | $26.94 | $27.80 | $1.74 | 3,654,300 |
2015-12-24 | $27.71 | $28.41 | $27.65 | $28.13 | $1.76 | 1,558,425 |
2015-12-23 | $27.48 | $27.87 | $27.15 | $27.84 | $1.74 | 3,278,055 |
2015-12-22 | $27.48 | $27.53 | $26.60 | $27.25 | $1.70 | 2,516,625 |
2015-12-21 | $26.37 | $27.16 | $26.17 | $27.15 | $1.70 | 3,736,215 |
2015-12-18 | $26.10 | $26.50 | $25.60 | $25.72 | $1.61 | 5,406,480 |
2015-12-17 | $28.35 | $28.66 | $26.66 | $26.66 | $1.67 | 5,895,540 |
2015-12-16 | $27.53 | $28.06 | $26.58 | $27.89 | $1.74 | 5,486,535 |
2015-12-15 | $26.61 | $27.58 | $26.45 | $27.26 | $1.70 | 5,202,015 |
2015-12-14 | $26.53 | $26.86 | $25.26 | $26.06 | $1.63 | 8,117,940 |
2015-12-11 | $27.41 | $27.64 | $26.44 | $26.57 | $1.66 | 7,532,565 |
2015-12-10 | $27.77 | $28.88 | $27.75 | $28.23 | $1.76 | 5,155,275 |
2015-12-09 | $28.66 | $29.03 | $27.38 | $27.75 | $1.73 | 6,715,575 |
2015-12-08 | $28.40 | $29.19 | $28.06 | $28.90 | $1.81 | 6,631,845 |
2015-12-07 | $30.32 | $30.32 | $29.50 | $29.62 | $1.85 | 3,728,445 |
2015-12-04 | $29.12 | $30.67 | $28.65 | $30.49 | $1.91 | 6,491,580 |
2015-12-03 | $30.47 | $30.75 | $28.46 | $28.89 | $1.81 | 6,945,135 |
2015-12-02 | $30.02 | $30.45 | $29.29 | $29.44 | $1.84 | 9,315,435 |
2015-12-01 | $28.91 | $29.91 | $28.91 | $29.86 | $1.87 | 8,348,925 |
2015-11-30 | $27.99 | $28.79 | $27.83 | $28.74 | $1.80 | 4,112,640 |
2015-11-27 | $27.53 | $27.96 | $27.42 | $27.89 | $1.74 | 1,800,420 |
2015-11-25 | $27.34 | $27.70 | $26.94 | $27.28 | $1.71 | 2,291,970 |
2015-11-24 | $26.00 | $27.37 | $25.41 | $27.21 | $1.70 | 6,041,610 |
2015-11-23 | $27.34 | $27.34 | $26.15 | $26.20 | $1.64 | 4,003,140 |
2015-11-20 | $27.35 | $27.70 | $27.03 | $27.29 | $1.71 | 4,059,105 |
2015-11-19 | $26.96 | $27.71 | $26.55 | $27.01 | $1.69 | 4,227,135 |
2015-11-18 | $26.08 | $26.89 | $25.58 | $26.82 | $1.68 | 7,293,075 |
2015-11-17 | $25.58 | $26.64 | $25.53 | $26.05 | $1.63 | 5,721,000 |
2015-11-16 | $24.59 | $25.58 | $24.57 | $25.55 | $1.60 | 4,932,105 |
2015-11-13 | $25.27 | $25.56 | $24.32 | $24.63 | $1.54 | 8,242,545 |
2015-11-12 | $26.03 | $26.38 | $25.31 | $25.34 | $1.58 | 5,874,570 |
2015-11-11 | $26.43 | $27.18 | $26.25 | $26.31 | $1.64 | 6,765,615 |
2015-11-10 | $26.88 | $27.00 | $26.00 | $26.25 | $1.64 | 6,872,895 |
2015-11-09 | $28.36 | $28.36 | $27.34 | $27.76 | $1.74 | 4,532,460 |
2015-11-06 | $26.99 | $28.65 | $26.99 | $28.57 | $1.79 | 7,741,260 |
2015-11-05 | $28.01 | $28.01 | $26.38 | $26.57 | $1.66 | 6,918,420 |
2015-11-04 | $28.13 | $28.50 | $27.70 | $28.34 | $1.77 | 4,272,690 |
2015-11-03 | $27.55 | $28.38 | $27.44 | $28.04 | $1.75 | 3,585,750 |
2015-11-02 | $27.21 | $27.75 | $27.07 | $27.63 | $1.73 | 4,514,715 |
2015-10-30 | $26.45 | $27.20 | $26.45 | $26.95 | $1.68 | 4,932,825 |
2015-10-29 | $27.08 | $27.17 | $26.05 | $26.28 | $1.64 | 7,356,330 |
2015-10-28 | $27.91 | $28.83 | $27.63 | $28.81 | $1.80 | 7,332,000 |
2015-10-27 | $27.40 | $27.97 | $27.19 | $27.39 | $1.71 | 5,898,930 |
2015-10-26 | $29.35 | $29.39 | $27.70 | $27.97 | $1.75 | 7,888,740 |
2015-10-23 | $29.53 | $29.98 | $28.57 | $29.75 | $1.86 | 12,800,295 |
2015-10-22 | $27.11 | $28.83 | $27.11 | $28.63 | $1.79 | 9,537,360 |
2015-10-21 | $26.70 | $27.48 | $25.98 | $25.99 | $1.62 | 7,907,385 |
2015-10-20 | $25.82 | $26.15 | $25.47 | $25.85 | $1.62 | 3,612,135 |
2015-10-19 | $25.61 | $26.47 | $25.39 | $25.97 | $1.62 | 3,388,950 |
2015-10-16 | $26.00 | $26.08 | $25.35 | $25.98 | $1.62 | 3,848,040 |
2015-10-15 | $25.69 | $26.38 | $25.17 | $25.88 | $1.62 | 7,218,840 |
2015-10-14 | $23.00 | $25.72 | $22.78 | $25.13 | $1.57 | 12,872,550 |
2015-10-13 | $22.97 | $23.40 | $22.57 | $22.58 | $1.41 | 5,832,645 |
2015-10-12 | $23.43 | $23.65 | $23.16 | $23.53 | $1.47 | 3,466,035 |
2015-10-09 | $23.94 | $24.18 | $23.08 | $23.43 | $1.46 | 9,636,765 |
2015-10-08 | $23.37 | $24.08 | $22.82 | $24.07 | $1.50 | 10,490,700 |
2015-10-07 | $23.14 | $23.93 | $22.35 | $23.63 | $1.48 | 13,086,345 |
2015-10-06 | $22.61 | $22.80 | $21.40 | $22.61 | $1.41 | 10,016,835 |
2015-10-05 | $21.78 | $22.71 | $21.54 | $22.38 | $1.40 | 11,213,910 |
2015-10-02 | $19.24 | $21.20 | $19.07 | $21.20 | $1.33 | 11,044,290 |
2015-10-01 | $20.56 | $20.56 | $18.85 | $19.92 | $1.25 | 11,267,415 |
2015-09-30 | $19.37 | $20.70 | $19.36 | $20.60 | $1.29 | 11,152,665 |
2015-09-29 | $18.37 | $19.03 | $17.84 | $18.53 | $1.16 | 8,576,850 |
2015-09-28 | $19.36 | $19.76 | $18.13 | $18.13 | $1.13 | 19,623,525 |
2015-09-25 | $20.29 | $20.67 | $19.23 | $19.78 | $1.24 | 14,334,285 |
2015-09-24 | $19.05 | $19.86 | $17.94 | $19.48 | $1.22 | 11,675,670 |
2015-09-23 | $20.08 | $20.37 | $19.51 | $19.56 | $1.22 | 5,457,195 |
2015-09-22 | $20.28 | $20.56 | $19.76 | $20.02 | $1.25 | 10,623,150 |
2015-09-21 | $22.00 | $22.27 | $21.14 | $21.42 | $1.34 | 7,872,570 |
2015-09-18 | $21.84 | $22.52 | $21.37 | $21.64 | $1.35 | 9,004,785 |
2015-09-17 | $23.41 | $23.96 | $22.69 | $22.78 | $1.42 | 10,004,910 |
2015-09-16 | $23.20 | $23.48 | $22.67 | $23.41 | $1.46 | 6,328,155 |
2015-09-15 | $22.65 | $23.44 | $22.65 | $23.22 | $1.45 | 5,133,285 |
2015-09-14 | $22.53 | $22.76 | $22.16 | $22.45 | $1.40 | 5,243,145 |
2015-09-11 | $21.57 | $22.30 | $21.32 | $22.23 | $1.39 | 6,458,655 |
2015-09-10 | $21.90 | $22.83 | $21.26 | $22.24 | $1.39 | 8,339,460 |
2015-09-09 | $23.83 | $24.31 | $21.78 | $21.93 | $1.37 | 17,735,025 |
2015-09-08 | $21.90 | $23.23 | $21.85 | $23.15 | $1.45 | 11,443,950 |
2015-09-04 | $20.57 | $21.29 | $20.22 | $20.47 | $1.28 | 7,768,050 |
2015-09-03 | $21.54 | $22.45 | $21.43 | $21.62 | $1.35 | 7,801,155 |
2015-09-02 | $20.72 | $21.13 | $20.03 | $21.13 | $1.32 | 5,170,920 |
Direxion Daily Semiconductor Bull 3X Shares (SOXL) News Headlines
Market volatility creating buzz for these two types of ETFs
Market volatility appears to be boosting demand for two types of exchange-traded funds: leveraged and inverse.
cnbc.com Feb. 27, 2025Recent Direxion Daily Semiconductor Bull 3X Shares (SOXL) News
Similar Companies to Direxion Daily Semiconductor Bull 3X Shares (SOXL) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |