Direxion Daily S&P 500 Bull 3X Shares (SPXL) Exchange: NYSE ARCA

Data as of April 26, 2024

$118.52 ($-0.74) -0.62%

Direxion Daily S&P 500 Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily S&P 500 Bull 3X Shares.
Daily Information Data
Date April 26, 2024
Open $119.53
Previous Close $118.52
High $120.62
Low $117.59
Adjusted Open $119.53
Previous Adjusted Close $118.52
Adjusted High $120.62
Adjusted Low $117.59

About Direxion Daily S&P 500 Bull 3X Shares (SPXL)

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. Standard & Poor’s® selects the stocks comprising the Index on the basis of market capitalization, financial viability of the company and the public float, liquidity and price of a company’s shares outstanding. The Index is a float-adjusted, market capitalization-weighted index. As of December 31, 2019, the Index consisted of 505 constituents, which had a median total market capitalization of $23.6 billion, total market capitalizations ranging from $2.9 billion to $1.3 trillion and were concentrated in the information technology sector. The Index is rebalanced quarterly. 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.

Historical Stock Data for Direxion Daily S&P 500 Bull 3X Shares (SPXL)

Date Open High Low Close Adj.Close Volume
2024-04-16 $119.53 $120.62 $117.59 $118.52 $118.52 5,950,348
2024-04-15 $127.01 $127.10 $118.60 $119.26 $119.26 8,718,511
2024-04-12 $126.57 $127.63 $122.59 $123.84 $123.84 8,850,346
2024-04-11 $127.61 $130.43 $124.98 $129.40 $129.40 5,004,680
2024-04-10 $126.11 $128.13 $125.08 $126.61 $126.61 7,529,392
2024-04-09 $131.48 $131.67 $126.84 $130.52 $130.52 5,349,410
2024-04-08 $130.50 $131.27 $129.55 $130.07 $130.07 6,063,280
2024-04-05 $127.10 $131.48 $126.74 $129.93 $129.93 6,920,275
2024-04-04 $134.03 $134.30 $125.87 $126.18 $126.18 6,955,485
2024-04-03 $129.74 $132.19 $129.72 $131.05 $131.05 4,561,098
2024-04-02 $130.16 $130.75 $128.83 $130.68 $130.68 3,644,087
2024-04-01 $134.54 $134.95 $132.33 $133.35 $133.35 5,616,400
2024-03-28 $134.13 $135.16 $133.78 $134.03 $134.03 3,843,739
2024-03-27 $133.00 $134.14 $131.34 $134.08 $134.08 4,600,468
2024-03-26 $132.87 $133.09 $130.68 $130.81 $130.81 6,567,753
2024-03-25 $131.76 $132.68 $131.65 $131.88 $131.88 5,676,937
2024-03-22 $133.49 $133.99 $132.75 $132.94 $132.94 4,111,749
2024-03-21 $134.67 $135.20 $133.51 $133.69 $133.69 4,330,555
2024-03-20 $129.02 $132.64 $128.48 $132.45 $132.45 6,279,133
2024-03-19 $126.34 $129.21 $125.58 $129.07 $129.07 5,291,804
2024-03-18 $128.17 $129.24 $126.98 $127.29 $126.90 6,188,835
2024-03-15 $125.41 $126.53 $124.05 $125.03 $124.65 6,092,288
2024-03-14 $129.33 $129.46 $125.49 $127.80 $127.41 5,526,225
2024-03-13 $129.55 $129.71 $127.62 $128.71 $128.32 3,677,590
2024-03-12 $126.92 $129.81 $125.00 $129.39 $129.00 6,099,644
2024-03-11 $124.75 $125.80 $123.33 $125.37 $124.99 7,622,817
2024-03-08 $128.57 $130.60 $125.29 $125.73 $125.73 9,774,569
2024-03-07 $126.93 $128.93 $126.22 $128.15 $128.15 5,795,806
2024-03-06 $125.12 $126.20 $123.54 $124.54 $124.54 6,240,698
2024-03-05 $124.94 $125.32 $121.00 $122.70 $122.70 6,741,921
2024-03-04 $126.38 $127.94 $126.32 $126.49 $126.49 4,766,414
2024-03-01 $124.16 $127.31 $123.83 $127.04 $127.04 6,119,134
2024-02-29 $123.55 $124.74 $121.57 $123.43 $123.43 6,900,623
2024-02-28 $121.68 $122.76 $121.38 $122.25 $122.25 3,882,313
2024-02-27 $122.69 $123.02 $121.28 $122.81 $122.81 4,652,390
2024-02-26 $123.88 $124.22 $122.12 $122.23 $122.23 4,292,644
2024-02-23 $124.63 $125.28 $123.06 $123.53 $123.53 6,649,329
2024-02-22 $120.91 $124.10 $120.27 $123.40 $123.40 6,293,336
2024-02-21 $115.02 $116.39 $113.73 $116.25 $116.25 6,547,995
2024-02-20 $116.71 $117.19 $114.39 $115.95 $115.95 6,589,161
2024-02-16 $119.61 $120.40 $117.47 $117.97 $117.97 6,946,900
2024-02-15 $117.99 $119.99 $117.59 $119.82 $119.82 6,601,879
2024-02-14 $116.34 $117.93 $114.66 $117.56 $117.56 6,561,849
2024-02-13 $114.80 $115.75 $112.09 $114.51 $114.51 9,093,510
2024-02-12 $119.65 $121.26 $118.93 $119.42 $119.42 5,474,074
2024-02-09 $118.00 $119.99 $117.74 $119.62 $119.62 5,414,862
2024-02-08 $117.53 $117.94 $116.92 $117.71 $117.71 4,075,724
2024-02-07 $116.36 $117.93 $115.74 $117.57 $117.57 5,542,781
2024-02-06 $114.47 $115.02 $113.45 $114.74 $114.74 6,819,237
2024-02-05 $114.64 $114.96 $112.23 $113.82 $113.82 11,377,302
2024-02-02 $111.91 $116.30 $111.68 $115.11 $115.11 9,527,952
2024-02-01 $108.58 $111.68 $108.03 $111.61 $111.61 15,098,054
2024-01-31 $111.50 $111.83 $107.49 $107.56 $107.56 10,411,483
2024-01-30 $112.88 $113.61 $112.57 $113.14 $113.14 4,861,260
2024-01-29 $110.96 $113.51 $110.61 $113.38 $113.38 5,593,835
2024-01-26 $110.93 $111.98 $110.23 $110.92 $110.92 10,774,921
2024-01-25 $110.95 $111.48 $109.51 $111.32 $111.32 6,089,594
2024-01-24 $111.18 $111.87 $109.35 $109.55 $109.55 7,616,412
2024-01-23 $108.68 $109.43 $107.96 $109.24 $109.24 6,720,797
2024-01-22 $108.71 $109.56 $107.92 $108.35 $108.35 12,762,942
2024-01-19 $104.60 $107.91 $104.14 $107.66 $107.66 10,010,823
2024-01-18 $102.28 $104.22 $101.27 $103.90 $103.90 7,684,364
2024-01-17 $100.96 $101.62 $99.72 $101.32 $101.32 8,442,340
2024-01-16 $103.26 $104.15 $101.82 $103.06 $103.06 13,261,844
2024-01-12 $104.97 $105.48 $103.29 $104.25 $104.25 6,557,121
2024-01-11 $104.87 $105.22 $101.38 $104.08 $104.08 8,716,906
2024-01-10 $102.80 $104.93 $102.60 $104.36 $104.36 9,823,622
2024-01-09 $101.32 $103.33 $100.99 $102.56 $102.56 11,699,843
2024-01-08 $99.22 $103.23 $99.15 $103.10 $103.10 8,596,427
2024-01-05 $98.65 $100.55 $98.00 $98.93 $98.93 10,917,951
2024-01-04 $99.27 $100.93 $98.44 $98.63 $98.63 7,422,255
2024-01-03 $100.70 $101.20 $99.25 $99.63 $99.63 11,632,602
2024-01-02 $101.88 $102.84 $100.76 $102.12 $102.12 8,732,824
2023-12-29 $104.65 $105.11 $102.65 $103.99 $103.99 8,692,584
2023-12-28 $105.01 $105.48 $104.65 $105.00 $105.00 5,232,627
2023-12-27 $104.24 $105.08 $103.91 $105.00 $105.00 7,837,290
2023-12-26 $103.38 $105.01 $103.30 $104.36 $104.36 4,480,062
2023-12-22 $103.28 $104.26 $101.88 $103.14 $103.14 6,531,315
2023-12-21 $101.70 $102.73 $100.12 $102.51 $102.51 8,639,127
2023-12-20 $103.90 $105.21 $99.92 $100.04 $99.74 11,952,545
2023-12-19 $103.08 $104.60 $103.00 $104.53 $104.22 5,381,645
2023-12-18 $102.12 $103.37 $101.98 $102.73 $102.43 7,070,183
2023-12-15 $101.13 $101.87 $100.47 $101.12 $100.82 9,053,451
2023-12-14 $101.89 $102.68 $99.79 $101.55 $101.25 10,281,967
2023-12-13 $96.94 $100.88 $96.71 $100.66 $100.36 10,743,186
2023-12-12 $95.21 $96.79 $94.57 $96.74 $96.45 6,052,030
2023-12-11 $94.24 $95.56 $93.91 $95.47 $95.19 6,082,478
2023-12-08 $92.71 $94.70 $92.56 $94.34 $94.06 9,790,654
2023-12-07 $92.44 $93.64 $92.06 $93.22 $92.94 7,221,849
2023-12-06 $93.68 $93.71 $90.96 $91.20 $90.93 9,123,661
2023-12-05 $91.53 $92.98 $91.33 $92.41 $92.14 10,405,982
2023-12-04 $91.80 $92.64 $91.03 $92.50 $92.23 11,774,994
2023-12-01 $91.96 $94.31 $91.59 $93.92 $93.92 10,621,311
2023-11-30 $91.83 $92.59 $90.53 $92.39 $92.39 10,001,853
2023-11-29 $92.90 $93.59 $91.13 $91.42 $91.42 7,805,946
2023-11-28 $91.05 $92.40 $90.72 $91.58 $91.58 6,739,237
2023-11-27 $91.41 $91.96 $91.10 $91.33 $91.33 6,130,178
2023-11-24 $91.70 $91.96 $91.52 $91.85 $91.85 2,941,195
2023-11-22 $91.71 $92.57 $91.08 $91.76 $91.76 8,070,151
2023-11-21 $90.72 $91.04 $90.00 $90.74 $90.74 12,770,961
2023-11-20 $89.21 $91.95 $89.21 $91.40 $91.40 10,092,832
2023-11-17 $89.05 $89.76 $88.51 $89.53 $89.53 10,781,010
2023-11-16 $88.51 $89.29 $87.86 $89.05 $89.05 8,829,553
2023-11-15 $89.08 $89.84 $88.33 $88.84 $88.84 8,035,400
2023-11-14 $86.97 $89.06 $86.80 $88.29 $88.29 10,930,699
2023-11-13 $82.93 $84.13 $82.47 $83.41 $83.41 10,214,818
2023-11-10 $81.15 $83.91 $80.32 $83.71 $83.71 11,471,216
2023-11-09 $82.63 $82.64 $79.78 $80.02 $80.02 13,341,473
2023-11-08 $82.18 $82.49 $80.68 $82.00 $82.00 9,689,047
2023-11-07 $81.17 $82.23 $80.52 $81.87 $81.87 8,066,257
2023-11-06 $81.08 $81.46 $80.09 $81.20 $81.20 11,053,480
2023-11-03 $79.83 $81.55 $79.76 $80.67 $80.67 13,149,832
2023-11-02 $76.40 $78.65 $76.36 $78.57 $78.57 10,973,963
2023-11-01 $72.54 $74.78 $72.26 $74.34 $74.34 14,963,534
2023-10-31 $71.02 $72.22 $70.03 $72.04 $72.04 14,616,403
2023-10-30 $69.74 $71.29 $69.07 $70.78 $70.78 13,486,524
2023-10-27 $70.10 $70.30 $67.60 $68.33 $68.33 16,908,815
2023-10-26 $71.35 $71.78 $68.82 $69.37 $69.37 13,897,796
2023-10-25 $74.31 $74.31 $71.69 $71.97 $71.97 14,034,254
2023-10-24 $74.69 $75.85 $73.71 $75.25 $75.25 13,914,355
2023-10-23 $73.12 $75.69 $72.18 $73.58 $73.58 17,597,873
2023-10-20 $76.63 $76.90 $73.93 $74.02 $74.02 16,557,456
2023-10-19 $79.36 $80.40 $76.51 $76.91 $76.91 14,782,268
2023-10-18 $81.31 $81.87 $78.42 $79.07 $79.07 14,273,484
2023-10-17 $80.56 $83.56 $80.35 $82.37 $82.37 14,245,708
2023-10-16 $81.18 $83.03 $81.03 $82.43 $82.43 11,148,692
2023-10-13 $82.03 $82.70 $79.00 $79.92 $79.92 13,124,341
2023-10-12 $83.05 $83.27 $79.80 $81.24 $81.24 11,726,280
2023-10-11 $82.40 $82.92 $80.98 $82.80 $82.80 8,294,037
2023-10-10 $80.91 $83.28 $80.65 $81.79 $81.79 9,483,911
2023-10-09 $77.94 $80.89 $77.64 $80.52 $80.52 9,563,564
2023-10-06 $75.00 $79.91 $74.24 $79.02 $79.02 12,329,629
2023-10-05 $76.33 $76.86 $74.62 $76.41 $76.41 8,347,264
2023-10-04 $75.16 $76.98 $74.36 $76.62 $76.62 12,714,519
2023-10-03 $76.83 $77.71 $74.17 $74.93 $74.93 13,343,711
2023-10-02 $77.72 $78.81 $76.56 $78.11 $78.11 13,468,248
2023-09-29 $80.54 $80.62 $77.37 $78.20 $78.20 15,546,097
2023-09-28 $77.25 $79.78 $76.84 $78.87 $78.87 11,895,174
2023-09-27 $78.12 $78.44 $75.51 $77.51 $77.51 14,746,909
2023-09-26 $79.29 $79.70 $77.02 $77.47 $77.47 13,269,799
2023-09-25 $79.36 $81.11 $79.14 $81.08 $81.08 8,551,718
2023-09-22 $81.25 $82.17 $79.88 $80.08 $80.08 10,103,926
2023-09-21 $83.20 $83.36 $80.60 $80.74 $80.74 10,337,695
2023-09-20 $88.13 $88.41 $84.89 $84.96 $84.96 10,040,742
2023-09-19 $87.38 $87.76 $85.77 $87.49 $87.49 7,027,664
2023-09-18 $87.85 $88.98 $87.56 $88.24 $88.04 5,653,784
2023-09-15 $90.44 $90.58 $87.80 $88.07 $87.87 9,077,427
2023-09-14 $90.68 $91.85 $89.83 $91.43 $91.43 5,651,198
2023-09-13 $89.00 $89.92 $88.34 $89.25 $89.25 6,003,118
2023-09-12 $89.49 $90.45 $88.56 $88.91 $88.91 5,367,282
2023-09-11 $90.28 $90.63 $89.24 $90.44 $90.44 5,197,350
2023-09-08 $88.39 $89.66 $88.12 $88.72 $88.72 5,427,644
2023-09-07 $87.34 $88.79 $87.12 $88.33 $88.33 5,910,672
2023-09-06 $90.60 $90.66 $87.81 $89.29 $89.29 6,308,569
2023-09-05 $92.07 $92.26 $91.10 $91.14 $91.14 4,136,844
2023-09-01 $93.62 $93.88 $91.44 $92.37 $92.37 5,485,424
2023-08-31 $92.71 $93.41 $91.79 $91.91 $91.91 5,453,433
2023-08-30 $91.53 $92.80 $91.02 $92.47 $92.47 7,348,847
2023-08-29 $87.45 $91.47 $87.33 $91.27 $91.27 7,596,440
2023-08-28 $87.21 $87.90 $86.41 $87.46 $87.46 5,712,860
2023-08-25 $85.18 $86.69 $83.04 $85.93 $85.93 10,681,420
2023-08-24 $88.82 $89.14 $84.14 $84.22 $84.22 6,831,196
2023-08-23 $85.66 $88.28 $85.62 $87.87 $87.87 6,090,929
2023-08-22 $86.78 $86.88 $84.76 $85.06 $85.06 7,030,738
2023-08-21 $84.76 $86.28 $83.49 $85.84 $85.84 6,650,457
2023-08-18 $82.34 $84.83 $82.19 $84.15 $84.15 8,221,099
2023-08-17 $87.02 $87.16 $83.81 $84.14 $84.14 11,069,245
2023-08-16 $87.84 $88.90 $86.16 $86.25 $86.25 9,315,334
2023-08-15 $90.25 $90.45 $87.82 $88.23 $88.23 8,806,308
2023-08-14 $89.29 $91.39 $89.13 $91.35 $91.35 6,042,756
2023-08-11 $88.88 $90.57 $88.53 $89.94 $89.94 9,366,171
2023-08-10 $91.51 $93.66 $89.40 $90.17 $90.17 15,466,054
2023-08-09 $92.19 $92.23 $89.64 $90.19 $90.19 10,228,387
2023-08-08 $91.61 $92.29 $89.84 $92.04 $92.04 8,697,263
2023-08-07 $92.03 $93.34 $91.60 $93.23 $93.23 6,696,219
2023-08-04 $93.33 $94.66 $90.57 $90.90 $90.90 10,493,676
2023-08-03 $91.73 $93.41 $91.29 $92.24 $92.24 7,641,382
2023-08-02 $95.05 $95.25 $92.59 $93.11 $93.11 9,704,608
2023-08-01 $97.03 $97.65 $96.54 $97.12 $97.12 5,488,954
2023-07-31 $97.78 $98.28 $96.92 $98.09 $98.09 5,720,712
2023-07-28 $96.84 $98.05 $96.35 $97.48 $97.48 8,878,187
2023-07-27 $98.94 $99.20 $94.16 $94.81 $94.81 11,782,901
2023-07-26 $96.10 $97.70 $95.41 $96.83 $96.83 15,197,020
2023-07-25 $95.78 $97.56 $95.75 $96.77 $96.77 6,582,141
2023-07-24 $95.47 $96.51 $95.08 $95.96 $95.96 5,986,483
2023-07-21 $95.86 $96.01 $94.74 $94.77 $94.77 7,187,737
2023-07-20 $96.06 $96.68 $94.32 $94.84 $94.84 10,804,604
2023-07-19 $96.71 $97.59 $96.27 $96.70 $96.70 11,096,784
2023-07-18 $93.91 $96.62 $93.62 $96.16 $96.16 10,023,021
2023-07-17 $93.04 $94.82 $93.01 $94.13 $94.13 7,687,337
2023-07-14 $93.97 $94.50 $92.71 $93.17 $93.17 7,729,147
2023-07-13 $92.41 $93.94 $92.18 $93.36 $93.36 7,872,504
2023-07-12 $91.57 $92.23 $90.68 $91.33 $91.33 20,474,602
2023-07-11 $88.00 $89.53 $87.40 $89.26 $89.26 10,022,689
2023-07-10 $86.65 $87.68 $86.33 $87.53 $87.53 6,371,509
2023-07-07 $86.98 $89.38 $86.78 $86.91 $86.91 8,788,779
2023-07-06 $87.52 $87.94 $86.09 $87.61 $87.61 14,826,954
2023-07-05 $89.10 $90.32 $89.10 $89.87 $89.87 12,400,106
2023-07-03 $89.74 $90.44 $89.56 $90.30 $90.30 3,604,493
2023-06-30 $88.92 $90.60 $88.72 $89.98 $89.98 8,264,595
2023-06-29 $85.73 $87.11 $85.52 $87.04 $87.04 8,989,931
2023-06-28 $85.27 $86.68 $84.88 $86.15 $86.15 14,974,929
2023-06-27 $83.74 $86.32 $83.46 $85.97 $85.97 11,297,558
2023-06-26 $83.94 $85.08 $83.10 $83.23 $83.23 9,601,073
2023-06-23 $84.12 $85.38 $83.85 $84.32 $84.32 8,683,014
2023-06-22 $84.82 $86.34 $84.60 $86.28 $86.28 9,987,214
2023-06-21 $86.17 $86.67 $85.08 $85.51 $85.51 10,555,796
2023-06-20 $87.22 $87.77 $85.77 $87.14 $86.88 6,915,791
2023-06-16 $90.66 $90.70 $88.16 $88.46 $88.19 10,017,371
2023-06-15 $85.76 $90.22 $85.70 $89.40 $89.40 13,865,629
2023-06-14 $86.22 $87.45 $84.20 $86.43 $86.43 20,155,903
2023-06-13 $85.27 $86.41 $84.85 $86.00 $86.00 10,559,712
2023-06-12 $82.75 $84.41 $82.31 $84.34 $84.34 6,531,667
2023-06-09 $82.23 $83.36 $81.59 $82.21 $82.21 8,889,027
2023-06-08 $80.38 $82.04 $79.93 $81.73 $81.73 8,148,082
2023-06-07 $81.45 $82.14 $80.14 $80.47 $80.47 14,289,004
2023-06-06 $80.46 $81.56 $80.09 $81.27 $81.27 7,112,409
2023-06-05 $81.44 $82.17 $80.33 $80.72 $80.72 10,645,554
2023-06-02 $79.37 $81.70 $79.04 $81.25 $81.25 10,481,193
2023-06-01 $75.88 $78.50 $75.19 $77.93 $77.93 11,584,490
2023-05-31 $75.98 $76.56 $74.91 $75.83 $75.83 12,074,747
2023-05-30 $78.13 $78.43 $76.31 $77.08 $77.08 9,094,149
2023-05-26 $74.53 $77.44 $74.47 $77.07 $77.07 13,126,042
2023-05-25 $74.25 $75.03 $73.05 $74.21 $74.21 11,940,252
2023-05-24 $73.14 $73.32 $71.75 $72.43 $72.43 16,363,655
2023-05-23 $75.68 $76.24 $73.80 $74.06 $74.06 8,885,671
2023-05-22 $76.56 $77.51 $75.86 $76.66 $76.66 8,033,742
2023-05-19 $77.42 $77.71 $75.86 $76.60 $76.60 9,511,523
2023-05-18 $74.62 $77.18 $74.50 $76.91 $76.91 11,482,481
2023-05-17 $73.33 $75.19 $72.44 $74.84 $74.84 11,161,213
2023-05-16 $73.09 $73.60 $72.23 $72.25 $72.25 7,032,637
2023-05-15 $73.33 $73.96 $72.27 $73.71 $73.71 8,893,029
2023-05-12 $73.99 $74.09 $71.66 $73.01 $73.01 10,101,005
2023-05-11 $73.28 $73.51 $72.20 $73.33 $73.33 9,695,061
2023-05-10 $74.35 $74.69 $71.69 $73.82 $73.82 16,785,631
2023-05-09 $72.88 $73.40 $72.66 $72.84 $72.84 5,790,967
2023-05-08 $73.87 $74.05 $73.02 $73.80 $73.80 7,587,762
2023-05-05 $71.86 $74.31 $71.69 $73.72 $73.72 10,082,457
2023-05-04 $70.87 $71.04 $69.20 $69.96 $69.96 15,061,691
2023-05-03 $73.28 $74.61 $71.36 $71.47 $71.47 20,785,049
2023-05-02 $75.17 $75.18 $71.37 $73.07 $73.07 13,992,522
2023-05-01 $75.55 $76.75 $75.45 $75.58 $75.58 7,783,327
2023-04-28 $73.49 $75.87 $73.44 $75.87 $75.87 9,534,887
2023-04-27 $71.19 $74.14 $71.08 $73.99 $73.99 12,998,553
2023-04-26 $71.14 $71.68 $69.58 $69.90 $69.90 12,484,672
2023-04-25 $73.25 $73.52 $70.76 $70.83 $70.83 11,346,569
2023-04-24 $73.99 $74.59 $73.24 $74.33 $74.33 7,780,263
2023-04-21 $74.09 $74.39 $73.04 $74.12 $74.12 9,073,644
2023-04-20 $73.65 $75.01 $73.14 $73.99 $73.99 11,843,317
2023-04-19 $74.27 $75.82 $74.23 $75.35 $75.35 11,041,241
2023-04-18 $76.12 $76.18 $74.57 $75.35 $75.35 9,345,650
2023-04-17 $74.37 $75.29 $73.68 $75.25 $75.25 10,200,852
2023-04-14 $74.65 $75.87 $73.13 $74.50 $74.50 11,725,233
2023-04-13 $72.80 $75.23 $72.53 $74.99 $74.99 10,435,038
2023-04-12 $74.27 $74.42 $71.91 $72.26 $72.26 17,729,570
2023-04-11 $73.40 $73.90 $72.71 $73.09 $73.09 8,626,079
2023-04-10 $71.48 $73.14 $71.15 $73.11 $73.11 9,575,830
2023-04-06 $71.64 $73.04 $71.03 $72.86 $72.86 10,565,389
2023-04-05 $72.25 $72.70 $71.20 $72.11 $72.11 11,162,986
2023-04-04 $74.35 $74.50 $71.96 $72.76 $72.76 13,972,721
2023-04-03 $72.87 $74.21 $72.63 $73.95 $73.95 12,177,890
2023-03-31 $70.71 $73.32 $70.65 $73.18 $73.18 10,711,847
2023-03-30 $70.47 $70.60 $69.25 $70.23 $70.23 13,065,229
2023-03-29 $68.38 $69.23 $67.76 $69.11 $69.11 11,417,523
2023-03-28 $66.31 $66.66 $65.24 $66.22 $66.22 10,817,028
2023-03-27 $67.51 $67.90 $66.21 $66.65 $66.65 11,815,153
2023-03-24 $64.42 $66.38 $63.17 $66.31 $66.31 14,094,995
2023-03-23 $66.03 $68.11 $63.70 $65.03 $65.03 18,413,104
2023-03-22 $68.00 $69.92 $64.59 $64.68 $64.68 16,604,239
2023-03-21 $67.29 $68.36 $66.42 $68.09 $68.09 10,938,321
2023-03-20 $64.33 $66.00 $63.99 $65.77 $65.52 14,210,113
2023-03-17 $65.65 $66.18 $63.24 $64.01 $63.76 19,615,077
2023-03-16 $61.85 $66.47 $61.57 $66.30 $66.05 23,884,234
2023-03-15 $61.34 $63.17 $60.31 $63.14 $62.90 31,288,452
2023-03-14 $63.73 $65.12 $62.05 $64.23 $63.98 18,774,205
2023-03-13 $59.61 $63.70 $59.06 $61.29 $61.06 22,789,783
2023-03-10 $64.08 $65.14 $60.78 $61.59 $61.35 28,624,578
2023-03-09 $68.59 $69.49 $63.85 $64.43 $64.18 19,511,766
2023-03-08 $67.96 $68.63 $67.03 $68.21 $67.95 17,279,469
2023-03-07 $71.12 $71.30 $67.57 $67.92 $67.66 18,030,470
2023-03-06 $71.52 $72.78 $70.99 $71.22 $70.95 12,063,170
2023-03-03 $68.80 $71.21 $68.41 $71.01 $70.74 16,509,017
2023-03-02 $65.27 $68.29 $65.10 $67.82 $67.56 16,284,091
2023-03-01 $66.68 $67.35 $65.65 $66.42 $66.17 19,913,774
2023-02-28 $67.65 $68.67 $67.08 $67.13 $66.87 13,500,267
2023-02-27 $69.02 $69.72 $67.42 $67.87 $67.61 12,635,106
2023-02-24 $66.73 $67.71 $65.82 $67.23 $66.97 19,089,686
2023-02-23 $69.99 $70.32 $67.25 $69.49 $69.22 15,793,728
2023-02-22 $68.98 $69.82 $67.72 $68.50 $68.24 22,711,327
2023-02-21 $70.92 $71.50 $68.63 $68.78 $68.52 15,302,865
2023-02-17 $72.62 $73.34 $71.46 $73.20 $72.92 11,919,361
2023-02-16 $74.13 $76.42 $73.75 $73.85 $73.57 16,007,718
2023-02-15 $75.07 $77.13 $74.58 $77.06 $76.76 14,495,631
2023-02-14 $75.56 $77.69 $74.04 $76.34 $76.05 18,701,968
2023-02-13 $74.26 $76.54 $73.97 $76.45 $76.16 10,826,682
2023-02-10 $72.72 $74.12 $72.26 $73.86 $73.58 10,542,363
2023-02-09 $77.49 $77.56 $72.71 $73.46 $73.18 13,055,238
2023-02-08 $76.85 $77.63 $75.05 $75.50 $75.21 14,326,299
2023-02-07 $74.54 $78.73 $73.83 $78.00 $77.70 15,933,111
2023-02-06 $75.04 $75.90 $74.12 $75.15 $74.86 9,206,881
2023-02-03 $76.13 $79.17 $75.80 $76.53 $76.24 13,377,329
2023-02-02 $77.99 $79.92 $76.92 $79.03 $78.73 16,604,576
2023-02-01 $72.80 $77.39 $71.23 $75.82 $75.53 17,770,371
2023-01-31 $70.66 $73.49 $70.46 $73.45 $73.17 10,904,787
2023-01-30 $71.59 $72.86 $70.24 $70.42 $70.15 11,013,739
2023-01-27 $72.09 $74.51 $71.97 $73.14 $72.86 13,196,426
2023-01-26 $71.86 $72.79 $70.24 $72.65 $72.37 13,947,210
2023-01-25 $68.10 $70.63 $66.86 $70.47 $70.20 16,059,083
2023-01-24 $69.71 $70.88 $69.02 $70.37 $70.10 9,483,268
2023-01-23 $68.58 $71.66 $68.08 $70.59 $70.32 11,032,844
2023-01-20 $65.33 $68.27 $64.44 $68.13 $67.87 9,568,907
2023-01-19 $64.96 $65.85 $63.93 $64.67 $64.42 14,128,534
2023-01-18 $70.04 $70.63 $66.02 $66.12 $65.87 16,848,466
2023-01-17 $69.80 $70.69 $69.03 $69.42 $69.15 9,122,842
2023-01-13 $67.26 $70.12 $67.12 $69.78 $69.51 11,262,017
2023-01-12 $68.91 $69.86 $66.73 $69.06 $68.80 18,862,000
2023-01-11 $66.71 $68.42 $66.28 $68.38 $68.12 12,485,939
2023-01-10 $64.21 $65.92 $63.72 $65.88 $65.63 11,130,714
2023-01-09 $65.80 $67.45 $64.44 $64.56 $64.31 11,824,167
2023-01-06 $62.05 $65.22 $60.53 $64.64 $64.39 18,489,867
2023-01-05 $61.69 $61.74 $60.25 $60.53 $60.30 15,680,854
2023-01-04 $62.44 $63.75 $60.90 $62.71 $62.47 17,139,393
2023-01-03 $63.03 $64.04 $59.88 $61.36 $61.12 18,048,472
2022-12-30 $61.23 $62.15 $60.16 $62.11 $61.87 11,174,439
2022-12-29 $60.87 $63.10 $60.62 $62.61 $62.37 12,007,039
2022-12-28 $61.77 $62.76 $59.42 $59.53 $59.30 14,031,156
2022-12-27 $62.50 $62.67 $60.95 $61.82 $61.58 9,214,380
2022-12-23 $61.02 $62.63 $60.20 $62.53 $62.29 12,906,431
2022-12-22 $62.72 $62.89 $58.61 $61.60 $61.36 22,328,189
2022-12-21 $62.92 $64.93 $62.62 $64.36 $64.11 15,715,808
2022-12-20 $60.97 $62.42 $60.32 $61.61 $61.37 14,690,996
2022-12-19 $63.24 $63.37 $60.64 $61.52 $61.16 12,163,317
2022-12-16 $64.11 $64.79 $62.00 $63.10 $62.73 16,196,225
2022-12-15 $67.99 $68.47 $64.56 $65.49 $65.11 17,687,871
2022-12-14 $71.90 $74.11 $69.05 $70.74 $70.33 17,011,797
2022-12-13 $76.57 $76.63 $70.60 $72.09 $71.67 22,673,517
2022-12-12 $68.03 $70.54 $67.68 $70.50 $70.09 8,340,421
2022-12-09 $68.50 $69.90 $67.58 $67.66 $67.27 10,681,054
2022-12-08 $68.65 $69.80 $67.79 $69.23 $68.83 16,590,175
2022-12-07 $67.52 $68.95 $67.05 $67.63 $67.24 16,501,522
2022-12-06 $71.01 $71.33 $66.87 $68.07 $67.67 14,167,653
2022-12-05 $73.60 $74.12 $70.35 $71.15 $70.74 12,565,169
2022-12-02 $72.59 $75.74 $72.56 $75.19 $74.75 13,710,864
2022-12-01 $76.37 $77.02 $74.06 $75.55 $75.11 13,780,688
2022-11-30 $69.31 $75.67 $68.26 $75.59 $75.15 15,591,653
2022-11-29 $69.62 $70.28 $68.18 $69.21 $68.81 10,442,082
2022-11-28 $71.30 $72.24 $69.13 $69.60 $69.19 9,527,460
2022-11-25 $72.83 $73.41 $72.67 $73.08 $72.65 3,990,668
2022-11-23 $71.65 $73.45 $71.51 $73.13 $72.70 12,872,535
2022-11-22 $70.06 $71.96 $69.35 $71.88 $71.46 11,029,391
2022-11-21 $69.14 $69.73 $68.04 $69.09 $68.69 8,489,231
2022-11-18 $70.78 $70.81 $68.29 $69.92 $69.51 12,012,092
2022-11-17 $66.97 $69.34 $66.80 $68.96 $68.56 13,413,551
2022-11-16 $70.40 $70.88 $69.29 $69.70 $69.29 13,779,639
2022-11-15 $72.66 $73.30 $69.18 $71.30 $70.88 18,633,589
2022-11-14 $70.35 $72.25 $69.38 $69.54 $69.13 11,720,608
2022-11-11 $69.85 $71.82 $68.77 $71.39 $71.39 16,488,151
2022-11-10 $66.20 $69.54 $65.06 $69.34 $69.34 18,469,402
2022-11-09 $62.44 $63.07 $59.31 $59.60 $59.60 14,644,955
2022-11-08 $63.07 $65.06 $61.41 $63.54 $63.54 17,112,936
2022-11-07 $61.43 $62.82 $60.39 $62.52 $62.52 10,806,729
2022-11-04 $61.10 $61.99 $57.79 $60.77 $60.77 20,630,662
2022-11-03 $58.55 $59.84 $57.23 $58.28 $58.28 15,490,299
2022-11-02 $64.78 $67.21 $60.15 $60.22 $60.22 20,956,858
2022-11-01 $67.99 $68.11 $64.50 $65.14 $65.14 13,013,136
2022-10-31 $66.10 $67.14 $65.49 $66.00 $66.00 13,927,865
2022-10-28 $62.92 $67.72 $62.84 $67.46 $67.46 16,617,312
2022-10-27 $64.58 $65.55 $62.69 $63.01 $63.01 14,103,668
2022-10-26 $63.88 $66.92 $63.72 $64.08 $64.08 19,561,084
2022-10-25 $62.53 $65.73 $62.50 $65.58 $65.58 18,653,971
2022-10-24 $61.13 $63.16 $59.77 $62.57 $62.57 19,565,668
2022-10-21 $56.16 $60.61 $55.41 $60.34 $60.34 19,980,663
2022-10-20 $57.52 $59.70 $55.90 $56.32 $56.32 15,314,180
2022-10-19 $57.98 $59.37 $56.36 $57.83 $57.83 16,294,449
2022-10-18 $60.92 $61.04 $57.36 $58.99 $58.99 25,395,863
2022-10-17 $55.82 $57.55 $55.78 $57.00 $57.00 13,425,042
2022-10-14 $58.06 $58.86 $52.68 $52.98 $52.98 18,814,598
2022-10-13 $49.49 $57.57 $48.97 $56.85 $56.85 25,478,865
2022-10-12 $53.47 $54.19 $52.63 $52.77 $52.77 12,665,248
2022-10-11 $53.52 $55.67 $52.35 $53.28 $53.28 18,223,066
2022-10-10 $56.14 $56.25 $53.24 $54.42 $54.42 15,982,995
2022-10-07 $58.61 $58.79 $54.71 $55.63 $55.63 16,758,118
2022-10-06 $61.95 $63.49 $60.44 $60.71 $60.71 15,517,862
2022-10-05 $60.83 $63.88 $59.62 $62.66 $62.66 20,527,673
2022-10-04 $60.48 $63.17 $60.47 $63.08 $63.08 16,015,997
2022-10-03 $55.37 $58.67 $54.46 $57.76 $57.76 16,506,753
2022-09-30 $55.75 $57.60 $53.52 $53.58 $53.58 19,868,553
2022-09-29 $58.17 $58.30 $54.70 $56.17 $56.17 19,694,367
2022-09-28 $57.09 $60.80 $56.27 $59.95 $59.95 19,484,019
2022-09-27 $58.93 $59.96 $55.48 $56.69 $56.69 20,382,880
2022-09-26 $58.10 $59.93 $56.49 $57.12 $57.12 17,961,517
2022-09-23 $60.20 $60.20 $56.56 $58.89 $58.89 17,195,914
2022-09-22 $63.21 $63.76 $61.63 $62.02 $62.02 13,314,330
2022-09-21 $68.25 $69.91 $63.65 $63.67 $63.67 15,241,552
2022-09-20 $67.69 $68.25 $65.64 $67.21 $67.21 10,867,950
2022-09-19 $66.23 $69.59 $66.22 $69.55 $69.55 8,042,921
2022-09-16 $67.21 $68.38 $66.16 $67.97 $67.97 12,083,867
2022-09-15 $71.19 $72.85 $68.90 $69.68 $69.68 12,230,576
2022-09-14 $72.05 $72.99 $70.25 $72.16 $72.16 7,029,452
2022-09-13 $76.55 $77.32 $70.63 $71.42 $71.42 11,152,809
2022-09-12 $80.78 $82.52 $80.60 $82.03 $82.03 7,788,157
2022-09-09 $77.36 $80.02 $77.15 $79.49 $79.49 8,487,884
2022-09-08 $73.13 $76.26 $72.46 $76.00 $76.00 11,296,903
2022-09-07 $70.54 $74.99 $70.45 $74.52 $74.52 10,334,556
2022-09-06 $72.05 $72.60 $69.47 $70.71 $70.71 11,923,902
2022-09-02 $76.12 $76.87 $70.50 $71.52 $71.52 12,264,019
2022-09-01 $71.97 $74.15 $70.40 $73.97 $73.97 11,599,792
2022-08-31 $75.99 $76.73 $73.22 $73.22 $73.22 9,523,793
2022-08-30 $78.33 $78.43 $73.75 $75.01 $75.01 10,544,774
2022-08-29 $77.37 $79.48 $76.75 $77.62 $77.62 7,994,034
2022-08-26 $88.12 $88.44 $79.18 $79.22 $79.22 11,030,458
2022-08-25 $85.55 $88.22 $84.88 $88.15 $88.15 6,901,870
2022-08-24 $83.69 $85.51 $83.23 $84.59 $84.59 6,041,847
2022-08-23 $84.16 $85.72 $83.49 $83.85 $83.85 5,783,024
2022-08-22 $86.90 $86.95 $83.87 $84.49 $84.49 8,334,262
2022-08-19 $92.02 $92.18 $89.53 $90.08 $90.08 8,116,027
2022-08-18 $93.23 $94.43 $92.40 $93.93 $93.93 5,583,165
2022-08-17 $92.70 $95.08 $91.77 $93.23 $93.23 8,655,676
2022-08-16 $93.92 $96.55 $93.34 $95.21 $95.21 8,066,785
2022-08-15 $91.98 $95.01 $91.93 $94.66 $94.66 7,073,530
2022-08-12 $90.30 $93.58 $89.67 $93.47 $93.47 6,495,142
2022-08-11 $90.95 $92.21 $88.56 $89.06 $89.06 7,822,488
2022-08-10 $88.29 $89.18 $87.09 $89.03 $89.03 8,169,316
2022-08-09 $84.34 $84.66 $83.10 $83.80 $83.80 5,581,101
2022-08-08 $86.21 $87.70 $84.11 $84.87 $84.87 6,551,551
2022-08-05 $82.80 $85.56 $82.74 $85.06 $85.06 7,612,197
2022-08-04 $85.75 $86.19 $84.55 $85.58 $85.58 6,793,768
2022-08-03 $83.28 $86.56 $83.13 $85.82 $85.82 7,349,152
2022-08-02 $82.61 $84.99 $81.19 $82.00 $82.00 7,797,403
2022-08-01 $82.63 $85.25 $82.18 $83.66 $83.66 9,870,575
2022-07-29 $81.76 $85.01 $81.28 $84.47 $84.47 9,893,866
2022-07-28 $78.44 $81.30 $76.26 $80.83 $80.83 12,277,232
2022-07-27 $74.27 $78.98 $74.09 $77.97 $77.97 9,784,296
2022-07-26 $74.04 $74.15 $71.81 $72.34 $72.34 11,276,569
2022-07-25 $75.11 $75.53 $73.67 $74.98 $74.98 9,424,147
2022-07-22 $76.96 $77.69 $73.40 $74.80 $74.80 8,868,061
2022-07-21 $74.27 $76.93 $72.86 $76.87 $76.87 8,852,768
2022-07-20 $73.33 $75.49 $72.57 $74.62 $74.62 12,396,044
2022-07-19 $69.94 $73.57 $69.60 $73.23 $73.23 10,098,496
2022-07-18 $71.20 $71.63 $67.07 $67.83 $67.83 8,194,952
2022-07-15 $68.20 $69.57 $67.09 $69.54 $69.54 9,905,517
2022-07-14 $63.57 $66.10 $62.16 $65.75 $65.75 12,825,335
2022-07-13 $64.29 $67.89 $64.03 $66.24 $66.24 11,907,849
2022-07-12 $68.87 $70.21 $66.34 $67.39 $67.39 8,034,008
2022-07-11 $70.09 $70.63 $68.78 $69.22 $69.22 6,939,984
2022-07-08 $70.86 $72.73 $69.98 $71.63 $71.63 10,610,017
2022-07-07 $69.78 $72.29 $69.78 $71.82 $71.82 8,082,132
2022-07-06 $68.15 $70.17 $66.83 $68.79 $68.79 10,819,891
2022-07-05 $64.83 $68.11 $63.26 $68.06 $68.06 11,532,802
2022-07-01 $65.25 $67.95 $63.84 $67.67 $67.67 10,493,055
2022-06-30 $65.18 $67.46 $63.15 $65.59 $65.59 12,643,503
2022-06-29 $67.84 $68.35 $66.30 $67.38 $67.38 9,291,669
2022-06-28 $72.78 $74.44 $67.43 $67.59 $67.59 14,760,928
2022-06-27 $73.29 $73.45 $71.26 $71.94 $71.94 8,297,859
2022-06-24 $68.22 $72.73 $68.15 $72.69 $72.69 9,277,991
2022-06-23 $65.72 $66.83 $63.76 $66.39 $66.39 11,447,999
2022-06-22 $62.58 $66.79 $62.33 $64.52 $64.52 10,063,077
2022-06-21 $63.41 $65.71 $63.37 $64.92 $64.84 8,899,080
2022-06-17 $60.27 $62.15 $58.59 $60.47 $60.40 12,106,730
2022-06-16 $62.11 $62.31 $58.70 $60.24 $60.17 12,441,680
2022-06-15 $65.79 $69.12 $63.07 $66.65 $66.57 13,417,521
2022-06-14 $65.53 $66.15 $62.28 $64.03 $63.95 12,747,545
2022-06-13 $67.32 $68.40 $63.61 $64.64 $64.56 13,407,375
2022-06-10 $75.98 $76.50 $72.87 $72.96 $72.87 10,201,783
2022-06-09 $84.85 $86.36 $79.87 $79.94 $79.84 9,555,424
2022-06-08 $87.80 $89.02 $85.53 $86.08 $85.98 6,714,378
2022-06-07 $84.18 $89.28 $83.85 $88.95 $88.84 6,904,439
2022-06-06 $88.40 $89.54 $85.73 $86.44 $86.34 7,023,035
2022-06-03 $86.95 $88.00 $85.07 $85.75 $85.65 8,448,823
2022-06-02 $85.25 $90.22 $83.72 $90.14 $90.03 9,263,357
2022-06-01 $88.88 $89.56 $83.64 $85.37 $85.27 12,219,174
2022-05-31 $87.82 $89.73 $85.60 $87.45 $87.34 9,368,137
2022-05-27 $84.49 $89.06 $84.36 $89.01 $88.90 9,095,767
2022-05-26 $78.99 $83.92 $78.88 $82.84 $82.74 10,289,911
2022-05-25 $75.25 $79.42 $75.04 $78.28 $78.19 9,618,607
2022-05-24 $75.40 $76.94 $72.11 $76.21 $76.12 10,000,162
2022-05-23 $75.69 $78.44 $74.27 $77.97 $77.88 8,728,100
2022-05-20 $75.93 $76.24 $68.68 $73.85 $73.76 14,309,579
2022-05-19 $73.19 $76.45 $72.43 $73.71 $73.62 12,067,563
2022-05-18 $82.49 $82.66 $74.37 $75.23 $75.14 11,188,000
2022-05-17 $84.44 $85.65 $82.07 $85.42 $85.32 9,367,449
2022-05-16 $80.52 $82.93 $79.04 $80.59 $80.49 9,002,870
2022-05-13 $78.64 $82.41 $78.00 $81.46 $81.36 12,191,819
2022-05-12 $74.39 $78.11 $71.93 $76.09 $76.00 15,103,630
2022-05-11 $79.57 $83.18 $75.89 $76.40 $76.31 14,137,767
2022-05-10 $83.50 $84.39 $77.65 $80.14 $80.04 13,279,602
2022-05-09 $84.14 $84.94 $78.63 $79.72 $79.62 12,736,066
2022-05-06 $88.01 $90.40 $84.50 $88.23 $88.12 13,026,495
2022-05-05 $97.28 $97.37 $86.73 $89.73 $89.62 17,335,807
2022-05-04 $92.56 $100.88 $90.30 $100.43 $100.31 15,104,916
2022-05-03 $91.16 $93.75 $90.09 $92.09 $91.98 11,027,865
2022-05-02 $89.26 $91.77 $84.71 $90.81 $90.70 13,005,508
2022-04-29 $97.45 $99.00 $88.71 $89.34 $89.23 12,550,552
2022-04-28 $96.78 $101.60 $93.54 $100.38 $100.26 10,951,094
2022-04-27 $93.27 $97.07 $91.81 $93.36 $93.25 10,594,942
2022-04-26 $99.51 $99.55 $92.50 $92.53 $92.42 11,306,131
2022-04-25 $97.93 $101.47 $94.56 $101.30 $101.18 12,037,536
2022-04-22 $107.62 $107.94 $99.20 $99.69 $99.57 10,642,282
2022-04-21 $116.63 $117.77 $107.86 $108.61 $108.48 8,543,611
2022-04-20 $115.37 $115.90 $112.74 $113.69 $113.55 8,678,296
2022-04-19 $108.60 $114.52 $108.48 $113.91 $113.77 7,687,735
2022-04-18 $107.86 $110.03 $106.94 $108.71 $108.58 6,748,250
2022-04-14 $112.99 $113.87 $108.48 $108.65 $108.52 6,975,141
2022-04-13 $108.83 $113.37 $108.74 $112.80 $112.66 7,047,495
2022-04-12 $112.69 $114.67 $107.85 $109.13 $109.00 9,118,889
2022-04-11 $113.58 $114.28 $109.91 $110.32 $110.19 6,388,442
2022-04-08 $116.61 $118.66 $115.05 $116.41 $116.27 6,495,311
2022-04-07 $114.76 $118.74 $113.18 $117.26 $117.12 7,267,225
2022-04-06 $115.83 $117.43 $113.07 $115.62 $115.48 9,206,704
2022-04-05 $122.52 $124.61 $118.15 $119.23 $119.09 6,012,117
2022-04-04 $120.83 $123.89 $120.15 $123.53 $123.38 4,653,647
2022-04-01 $121.01 $121.09 $117.70 $120.58 $120.44 6,850,490
2022-03-31 $124.86 $125.54 $119.63 $119.80 $119.66 6,692,718
2022-03-30 $126.85 $127.56 $123.64 $125.54 $125.39 5,336,030
2022-03-29 $126.65 $128.30 $124.36 $127.82 $127.67 7,236,091
2022-03-28 $120.19 $123.31 $118.65 $123.25 $123.10 7,393,215
2022-03-25 $119.50 $120.97 $117.37 $120.63 $120.49 5,707,627
2022-03-24 $115.43 $119.00 $114.61 $119.00 $118.86 4,491,331
2022-03-23 $116.37 $117.58 $113.83 $113.90 $113.76 5,069,641
2022-03-22 $115.62 $119.20 $115.60 $118.37 $118.23 6,451,818
2022-03-21 $114.59 $116.04 $111.58 $114.47 $114.33 7,419,366
2022-03-18 $109.68 $114.79 $109.05 $114.39 $114.25 5,992,935
2022-03-17 $105.38 $110.95 $105.11 $110.85 $110.72 7,506,103
2022-03-16 $102.91 $107.00 $99.27 $107.00 $106.87 10,438,110
2022-03-15 $95.86 $100.67 $94.97 $100.11 $99.99 7,708,645
2022-03-14 $96.77 $99.20 $93.17 $94.07 $93.96 7,247,963
2022-03-11 $101.86 $102.26 $95.75 $96.17 $96.05 9,597,486
2022-03-10 $97.86 $100.62 $96.40 $100.03 $99.91 8,077,630
2022-03-09 $99.86 $102.75 $98.25 $101.23 $101.11 8,842,842
2022-03-08 $96.08 $101.32 $93.01 $93.76 $93.65 16,802,421
2022-03-07 $104.88 $105.06 $95.96 $96.06 $95.94 13,056,894
2022-03-04 $105.01 $106.22 $102.12 $105.27 $105.14 11,253,390
2022-03-03 $111.54 $112.03 $106.59 $107.90 $107.77 11,707,610
2022-03-02 $105.66 $110.86 $105.04 $109.70 $109.57 12,709,153
2022-03-01 $107.88 $109.29 $101.82 $104.00 $103.88 10,813,964
2022-02-28 $105.63 $110.10 $104.42 $108.78 $108.65 10,903,564
2022-02-25 $103.90 $109.79 $102.61 $109.62 $109.49 11,338,245
2022-02-24 $90.75 $103.24 $90.54 $102.92 $102.80 18,091,368
2022-02-23 $106.26 $106.79 $98.05 $98.32 $98.20 15,103,986
2022-02-22 $105.78 $108.45 $101.29 $104.19 $104.06 11,630,033
2022-02-18 $109.95 $110.87 $105.70 $107.44 $107.31 9,125,307
2022-02-17 $114.48 $114.97 $109.18 $109.69 $109.56 8,353,059
2022-02-16 $115.06 $118.33 $113.52 $117.26 $117.12 7,696,988
2022-02-15 $115.02 $116.92 $114.57 $116.74 $116.60 9,746,146
2022-02-14 $112.11 $113.38 $108.64 $111.59 $111.46 12,200,097
2022-02-11 $119.67 $121.43 $111.35 $112.56 $112.42 12,697,825
2022-02-10 $121.31 $126.59 $117.88 $119.82 $119.68 11,558,906
2022-02-09 $124.56 $126.67 $124.42 $126.37 $126.22 9,299,421
2022-02-08 $117.78 $121.92 $116.62 $121.24 $121.09 8,663,955
2022-02-07 $120.02 $121.21 $117.10 $118.24 $118.10 7,321,554
2022-02-04 $117.52 $122.60 $115.54 $119.45 $119.31 8,459,883
2022-02-03 $121.38 $123.06 $117.02 $117.68 $117.54 8,857,867
2022-02-02 $125.17 $127.34 $123.17 $126.76 $126.61 10,222,706
2022-02-01 $121.35 $123.64 $118.29 $123.29 $123.14 7,107,170
2022-01-31 $113.97 $120.97 $112.87 $120.75 $120.60 8,764,040
2022-01-28 $107.67 $114.58 $104.02 $114.58 $114.44 12,638,088
2022-01-27 $111.82 $114.32 $105.22 $106.55 $106.42 10,835,127
2022-01-26 $113.74 $116.19 $104.81 $108.38 $108.25 15,475,531
2022-01-25 $107.94 $113.07 $103.38 $108.80 $108.67 14,093,550
2022-01-24 $107.22 $113.60 $98.56 $113.30 $113.16 21,022,605
2022-01-21 $117.86 $119.79 $111.75 $111.78 $111.65 16,252,050
2022-01-20 $124.46 $128.55 $118.36 $118.85 $118.71 10,253,457
2022-01-19 $128.06 $129.39 $122.59 $122.89 $122.74 9,430,086
2022-01-18 $129.59 $129.79 $125.83 $126.89 $126.74 13,379,923
2022-01-14 $130.87 $134.24 $129.76 $133.94 $133.78 11,210,063
2022-01-13 $140.60 $141.21 $132.86 $133.88 $133.72 9,608,294
2022-01-12 $140.08 $141.50 $137.74 $139.60 $139.43 7,799,677
2022-01-11 $134.51 $138.55 $131.78 $138.47 $138.30 8,906,653
2022-01-10 $132.31 $135.01 $127.01 $134.84 $134.68 13,552,120
2022-01-07 $136.88 $138.04 $134.04 $135.37 $135.21 8,150,714
2022-01-06 $136.93 $139.45 $134.75 $136.94 $136.78 8,199,391
2022-01-05 $145.44 $146.12 $137.26 $137.31 $137.14 8,885,269
2022-01-04 $147.23 $147.98 $143.94 $145.78 $145.60 7,599,469
2022-01-03 $144.68 $146.01 $142.40 $145.95 $145.77 5,746,328
2021-12-31 $143.98 $145.16 $143.16 $143.41 $143.24 3,763,236
2021-12-30 $146.13 $147.14 $144.10 $144.57 $144.40 4,315,002
2021-12-29 $145.29 $146.73 $144.32 $145.78 $145.60 4,198,969
2021-12-28 $146.00 $146.98 $144.47 $145.27 $145.10 5,386,404
2021-12-27 $140.88 $145.62 $140.80 $145.59 $145.42 5,790,045
2021-12-23 $138.01 $141.04 $137.92 $139.67 $139.50 7,106,304
2021-12-22 $132.88 $137.23 $132.72 $137.19 $137.03 8,470,525
2021-12-21 $129.41 $133.25 $127.51 $133.13 $132.97 7,575,000
2021-12-20 $126.07 $126.89 $123.26 $126.44 $126.18 11,011,876
2021-12-17 $132.12 $134.92 $129.13 $130.79 $130.52 13,208,564
2021-12-16 $140.50 $140.72 $133.56 $135.04 $134.76 10,628,233
2021-12-15 $132.56 $138.96 $130.29 $138.75 $138.46 10,319,946
2021-12-14 $132.26 $134.59 $129.81 $132.57 $132.30 10,135,375
2021-12-13 $138.47 $138.81 $135.08 $135.42 $135.14 6,281,118
2021-12-10 $137.71 $139.16 $135.34 $139.10 $138.81 9,002,540
2021-12-09 $136.82 $137.65 $135.08 $135.27 $134.99 7,510,332
2021-12-08 $137.30 $138.46 $135.69 $137.98 $137.70 8,039,100
2021-12-07 $133.68 $137.45 $133.61 $136.95 $136.67 12,174,362
2021-12-06 $126.68 $130.57 $124.58 $128.93 $128.66 9,729,241
2021-12-03 $129.35 $130.31 $120.76 $124.34 $124.08 15,928,676
2021-12-02 $122.44 $129.21 $122.10 $127.78 $127.52 10,999,263
2021-12-01 $131.56 $134.10 $122.05 $122.34 $122.09 13,167,415
2021-11-30 $132.12 $133.81 $126.26 $126.77 $126.51 13,180,380
2021-11-29 $133.86 $135.99 $131.93 $134.45 $134.17 7,920,252
2021-11-26 $132.66 $133.94 $128.57 $129.52 $129.25 10,118,196
2021-11-24 $135.98 $139.02 $135.15 $138.87 $138.58 6,555,470
2021-11-23 $136.96 $138.62 $134.53 $137.95 $137.67 8,757,867
2021-11-22 $140.14 $142.60 $137.08 $137.31 $137.03 7,615,423
2021-11-19 $139.15 $140.27 $138.13 $138.47 $138.18 5,418,298
2021-11-18 $138.78 $139.48 $136.23 $139.23 $138.94 5,128,489
2021-11-17 $138.56 $138.77 $137.25 $137.80 $137.52 4,660,364
2021-11-16 $136.96 $139.91 $136.91 $138.81 $138.52 4,453,554
2021-11-15 $138.32 $138.40 $136.17 $137.17 $136.89 4,203,954
2021-11-12 $135.25 $137.60 $134.34 $137.08 $136.80 4,745,677
2021-11-11 $135.28 $135.36 $134.02 $134.02 $133.74 2,755,476
2021-11-10 $135.65 $137.26 $132.53 $134.00 $133.72 8,314,063
2021-11-09 $138.99 $139.20 $135.90 $137.30 $137.02 6,934,065
2021-11-08 $139.34 $139.78 $137.98 $138.70 $138.41 4,918,135
2021-11-05 $139.03 $140.74 $136.87 $138.21 $137.92 6,861,409
2021-11-04 $135.52 $136.98 $135.23 $136.75 $136.47 4,972,679
2021-11-03 $132.04 $135.32 $131.63 $134.91 $134.63 4,903,369
2021-11-02 $131.11 $132.83 $131.00 $132.48 $132.21 4,271,784
2021-11-01 $131.19 $131.55 $129.42 $130.94 $130.67 5,591,269
2021-10-29 $127.41 $130.56 $127.20 $130.23 $129.96 5,797,848
2021-10-28 $127.17 $129.58 $127.13 $129.50 $129.23 4,920,497
2021-10-27 $128.00 $128.60 $125.85 $125.88 $125.62 4,377,734
2021-10-26 $128.66 $129.71 $127.28 $127.61 $127.35 5,058,427
2021-10-25 $126.20 $127.54 $124.63 $127.12 $126.86 4,164,100
2021-10-22 $125.28 $126.52 $123.52 $125.20 $124.94 6,502,936
2021-10-21 $124.14 $125.84 $123.76 $125.75 $125.49 3,938,638
2021-10-20 $123.64 $124.97 $123.54 $124.73 $124.47 4,475,251
2021-10-19 $121.89 $123.30 $121.35 $123.21 $122.96 4,177,170
2021-10-18 $117.87 $120.75 $117.31 $120.49 $120.24 4,172,776
2021-10-15 $118.56 $119.71 $117.97 $119.39 $119.14 4,842,927
2021-10-14 $114.14 $116.86 $113.77 $116.74 $116.50 5,996,342
2021-10-13 $110.80 $111.81 $108.39 $111.08 $110.85 6,322,157
2021-10-12 $111.55 $111.86 $109.34 $110.03 $109.80 7,474,371
2021-10-11 $112.72 $115.12 $110.73 $110.82 $110.59 5,798,233
2021-10-08 $114.51 $114.83 $112.72 $113.28 $113.05 7,450,194
2021-10-07 $113.73 $116.20 $113.54 $113.90 $113.67 7,771,503
2021-10-06 $106.76 $111.19 $105.43 $111.08 $110.85 12,328,028
2021-10-05 $107.55 $111.44 $106.91 $109.65 $109.42 8,072,878
2021-10-04 $109.70 $110.42 $104.62 $106.46 $106.24 10,960,101
2021-10-01 $108.20 $111.98 $105.44 $110.69 $110.46 11,396,732
2021-09-30 $112.12 $112.68 $106.71 $106.98 $106.76 12,615,696
2021-09-29 $111.49 $112.90 $110.47 $110.88 $110.65 10,159,720
2021-09-28 $115.13 $115.41 $109.78 $110.34 $110.11 12,695,741
2021-09-27 $117.62 $118.61 $116.89 $117.52 $117.28 5,406,279
2021-09-24 $116.56 $119.10 $116.35 $118.53 $118.29 5,312,372
2021-09-23 $115.35 $119.26 $115.16 $117.97 $117.73 6,627,910
2021-09-22 $112.46 $115.47 $111.65 $113.79 $113.56 9,034,921
2021-09-21 $112.77 $113.83 $110.14 $110.66 $110.43 10,362,471
2021-09-20 $111.59 $112.90 $106.80 $110.88 $110.65 16,118,686
2021-09-17 $119.59 $119.95 $116.42 $116.85 $116.61 8,439,272
2021-09-16 $120.37 $121.22 $117.73 $120.22 $119.97 5,749,392
2021-09-15 $118.26 $121.80 $117.30 $120.86 $120.61 6,201,078
2021-09-14 $121.06 $121.25 $117.15 $117.94 $117.70 6,883,693
2021-09-13 $121.53 $121.72 $117.88 $119.84 $119.59 6,312,017
2021-09-10 $123.50 $123.87 $118.85 $119.02 $118.77 6,188,686
2021-09-09 $123.23 $124.80 $121.63 $121.76 $121.51 6,556,147
2021-09-08 $123.37 $124.06 $121.77 $123.46 $123.21 7,544,518
2021-09-07 $124.93 $125.03 $123.31 $123.98 $123.72 4,966,857
2021-09-03 $124.34 $125.70 $123.98 $125.27 $125.01 3,801,064
2021-09-02 $125.45 $126.09 $124.31 $125.42 $125.16 4,808,153
2021-09-01 $124.87 $125.30 $124.02 $124.40 $124.14 5,289,058
2021-08-31 $124.50 $124.80 $123.50 $124.08 $123.82 4,874,761
2021-08-30 $123.52 $125.29 $123.35 $124.59 $124.33 3,879,354
2021-08-27 $120.42 $123.28 $120.39 $122.93 $122.68 6,340,702
2021-08-26 $121.69 $121.93 $119.68 $119.76 $119.51 6,338,492
2021-08-25 $121.35 $122.37 $121.03 $121.94 $121.69 3,057,124
2021-08-24 $121.21 $121.62 $120.74 $121.20 $120.95 3,534,921
2021-08-23 $118.91 $121.39 $118.91 $120.54 $120.29 5,414,736
2021-08-20 $115.05 $117.78 $114.65 $117.58 $117.34 7,774,580
2021-08-19 $111.96 $115.78 $111.84 $114.82 $114.58 12,093,851
2021-08-18 $117.27 $118.61 $114.04 $114.22 $113.98 8,226,554
2021-08-17 $118.30 $118.90 $115.57 $118.13 $117.89 7,677,609
2021-08-16 $118.55 $120.60 $117.21 $120.57 $120.32 5,026,077
2021-08-13 $119.43 $119.69 $119.02 $119.67 $119.42 2,958,546
2021-08-12 $117.87 $119.16 $117.10 $118.96 $118.71 4,325,220
2021-08-11 $118.01 $118.08 $117.07 $117.97 $117.73 3,684,425
2021-08-10 $117.01 $117.73 $116.48 $117.11 $116.87 4,221,451
2021-08-09 $116.94 $117.21 $116.03 $116.71 $116.47 3,102,871
2021-08-06 $116.66 $117.33 $116.44 $117.03 $116.79 3,275,196
2021-08-05 $115.22 $116.48 $114.95 $116.34 $116.10 3,082,264
2021-08-04 $114.88 $115.39 $114.07 $114.30 $114.06 4,198,019
2021-08-03 $113.84 $116.04 $112.06 $115.98 $115.74 5,010,751
2021-08-02 $115.37 $115.82 $113.01 $113.27 $113.04 4,638,858
2021-07-30 $113.50 $115.19 $113.39 $113.88 $113.65 4,179,888
2021-07-29 $115.00 $116.55 $115.00 $115.69 $115.45 4,819,887
2021-07-28 $114.87 $115.38 $113.04 $114.23 $113.99 5,684,922
2021-07-27 $115.09 $115.10 $111.99 $114.30 $114.06 6,186,386
2021-07-26 $114.62 $115.95 $114.59 $115.95 $115.71 3,245,482
2021-07-23 $113.28 $115.38 $112.74 $115.12 $114.88 5,189,109
2021-07-22 $111.15 $111.90 $110.34 $111.74 $111.51 3,831,318
2021-07-21 $109.36 $111.13 $109.20 $111.03 $110.80 4,571,270
2021-07-20 $104.44 $109.36 $103.83 $108.45 $108.23 8,119,247
2021-07-19 $104.84 $105.23 $101.67 $104.04 $103.83 13,982,805
2021-07-16 $112.31 $112.38 $108.43 $108.75 $108.53 6,291,750
2021-07-15 $111.44 $112.00 $109.82 $111.42 $111.19 7,281,347
2021-07-14 $113.48 $113.85 $111.54 $112.44 $112.21 5,660,523
2021-07-13 $112.60 $113.83 $111.85 $112.10 $111.87 6,289,480
2021-07-12 $111.97 $113.44 $111.61 $113.27 $113.04 4,352,149
2021-07-09 $109.79 $112.22 $109.59 $111.96 $111.73 4,569,083
2021-07-08 $106.94 $109.19 $105.97 $108.51 $108.29 7,673,228
2021-07-07 $110.66 $111.51 $109.03 $111.29 $111.06 5,539,037
2021-07-06 $110.79 $110.96 $107.89 $110.08 $109.85 6,158,747
2021-07-02 $109.20 $111.02 $108.94 $110.78 $110.55 3,785,443
2021-07-01 $107.13 $108.42 $107.09 $108.29 $108.07 3,204,325
2021-06-30 $105.89 $107.05 $105.87 $106.58 $106.36 3,709,192
2021-06-29 $106.39 $106.88 $105.83 $106.18 $105.96 3,014,754
2021-06-28 $105.86 $106.19 $104.91 $106.13 $105.91 5,005,220
2021-06-25 $104.96 $105.78 $104.67 $105.43 $105.21 4,215,975
2021-06-24 $104.22 $104.69 $104.02 $104.39 $104.17 4,456,457
2021-06-23 $102.97 $103.60 $102.47 $102.58 $102.37 4,695,052
2021-06-22 $101.33 $103.55 $100.74 $102.89 $102.68 4,563,733
2021-06-21 $98.49 $101.50 $97.88 $101.40 $101.15 6,806,310
2021-06-18 $98.81 $99.25 $97.03 $97.21 $96.97 8,814,296
2021-06-17 $101.02 $102.02 $99.38 $101.32 $101.07 6,386,385
2021-06-16 $103.21 $103.37 $99.76 $101.36 $101.11 6,846,410
2021-06-15 $103.84 $103.84 $102.46 $103.12 $102.87 4,107,941
2021-06-14 $103.11 $103.74 $102.13 $103.72 $103.46 3,112,550
2021-06-11 $102.96 $103.09 $101.94 $103.03 $102.78 3,100,410
2021-06-10 $102.05 $103.25 $101.06 $102.52 $102.27 5,926,466
2021-06-09 $102.23 $102.26 $100.95 $101.11 $100.86 4,502,001
2021-06-08 $102.20 $102.23 $100.18 $101.58 $101.33 5,199,037
2021-06-07 $101.83 $101.95 $100.82 $101.58 $101.33 3,352,254
2021-06-04 $100.49 $102.01 $100.44 $101.79 $101.54 3,660,256
2021-06-03 $98.47 $99.99 $97.32 $99.12 $98.88 5,713,734
2021-06-02 $100.29 $100.87 $99.51 $100.21 $99.96 4,976,365
2021-06-01 $101.82 $101.94 $99.44 $99.78 $99.53 6,089,707
2021-05-28 $100.70 $100.89 $99.88 $100.05 $99.80 3,764,066
2021-05-27 $100.16 $100.52 $99.41 $99.45 $99.21 4,152,655
2021-05-26 $99.20 $99.73 $98.44 $99.36 $99.12 3,839,120
2021-05-25 $100.25 $100.54 $98.35 $98.81 $98.57 5,095,788
2021-05-24 $98.19 $100.23 $97.97 $99.43 $99.19 4,733,190
2021-05-21 $97.88 $98.76 $96.14 $96.44 $96.20 6,723,885
2021-05-20 $94.34 $97.64 $94.28 $96.69 $96.45 6,486,276
2021-05-19 $90.99 $93.82 $89.91 $93.77 $93.54 9,320,293
2021-05-18 $97.17 $97.36 $94.34 $94.51 $94.28 5,095,609
2021-05-17 $96.89 $97.60 $95.47 $96.94 $96.70 6,784,361
2021-05-14 $95.44 $98.37 $95.43 $97.76 $97.52 7,710,109
2021-05-13 $91.30 $94.83 $91.28 $93.39 $93.16 12,278,892
2021-05-12 $94.25 $95.21 $89.76 $90.15 $89.93 11,115,315
2021-05-11 $95.53 $97.11 $93.41 $96.41 $96.17 11,566,866
2021-05-10 $102.34 $102.48 $98.91 $99.05 $98.81 6,543,362
2021-05-07 $100.45 $102.54 $99.93 $102.01 $101.76 7,394,319
2021-05-06 $97.63 $99.95 $96.07 $99.80 $99.55 8,629,843
2021-05-05 $98.72 $98.87 $97.11 $97.48 $97.24 2,929,506
2021-05-04 $97.80 $98.17 $94.66 $97.43 $97.19 9,295,196
2021-05-03 $100.17 $100.47 $98.94 $99.24 $99.00 5,373,264
2021-04-30 $98.93 $99.59 $98.00 $98.72 $98.48 6,643,463
2021-04-29 $100.89 $101.12 $98.11 $100.57 $100.32 6,930,770
2021-04-28 $99.08 $99.93 $98.42 $98.73 $98.49 6,045,067
2021-04-27 $99.17 $99.31 $98.03 $98.80 $98.56 4,371,166
2021-04-26 $98.86 $99.38 $98.51 $98.91 $98.67 5,203,330
2021-04-23 $95.67 $99.36 $95.60 $98.26 $98.02 6,288,138
2021-04-22 $97.82 $98.44 $94.45 $95.29 $95.06 9,592,615
2021-04-21 $94.79 $98.09 $94.68 $97.91 $97.67 5,421,133
2021-04-20 $96.48 $97.00 $94.16 $95.23 $95.00 5,531,245
2021-04-19 $98.17 $98.49 $96.37 $97.38 $97.14 6,569,035
2021-04-16 $98.91 $99.30 $97.78 $98.92 $98.68 5,883,170
2021-04-15 $96.41 $98.09 $96.40 $97.90 $97.66 5,868,826
2021-04-14 $95.84 $96.57 $94.41 $94.90 $94.67 6,974,230
2021-04-13 $94.92 $96.28 $94.62 $95.80 $95.56 4,530,934
2021-04-12 $94.41 $95.16 $94.00 $94.92 $94.69 4,584,989
2021-04-09 $92.80 $94.99 $92.70 $94.81 $94.58 4,825,027
2021-04-08 $92.48 $92.90 $91.80 $92.82 $92.59 4,374,906
2021-04-07 $91.14 $91.81 $90.82 $91.50 $91.27 4,245,436
2021-04-06 $91.01 $92.00 $90.78 $91.16 $90.94 4,874,243
2021-04-05 $89.54 $91.81 $89.49 $91.44 $91.21 6,772,547
2021-04-01 $86.23 $87.69 $86.07 $87.54 $87.32 5,257,214
2021-03-31 $84.31 $85.99 $84.30 $84.95 $84.74 5,711,773
2021-03-30 $83.71 $84.37 $82.82 $84.00 $83.79 6,451,521
2021-03-29 $83.72 $85.20 $82.70 $84.58 $84.37 6,790,256
2021-03-26 $81.61 $84.97 $81.20 $84.63 $84.42 7,596,874
2021-03-25 $78.55 $81.35 $77.28 $80.85 $80.65 9,654,113
2021-03-24 $81.69 $82.76 $79.47 $79.48 $79.28 6,981,027
2021-03-23 $82.28 $83.23 $80.18 $80.68 $80.48 6,476,242
2021-03-22 $81.06 $83.62 $81.06 $82.71 $82.51 4,675,487
2021-03-19 $81.04 $82.05 $79.31 $80.79 $80.59 5,342,558
2021-03-18 $83.14 $84.59 $80.79 $81.23 $81.03 7,735,504
2021-03-17 $83.18 $85.49 $82.42 $84.85 $84.64 6,306,171
2021-03-16 $84.85 $85.32 $83.56 $84.14 $83.93 5,613,899
2021-03-15 $83.11 $84.59 $81.64 $84.47 $84.26 4,431,860
2021-03-12 $81.70 $83.04 $81.13 $82.96 $82.76 4,387,135
2021-03-11 $81.81 $83.92 $81.51 $82.56 $82.36 6,294,716
2021-03-10 $80.24 $81.28 $79.31 $80.13 $79.93 10,854,706
2021-03-09 $77.94 $80.34 $77.60 $78.64 $78.45 7,307,689
2021-03-08 $77.27 $79.05 $75.28 $75.50 $75.31 11,132,984
2021-03-05 $74.77 $77.29 $70.27 $76.58 $76.39 11,367,200
2021-03-04 $75.32 $76.96 $69.77 $72.65 $72.47 13,825,225
2021-03-03 $78.11 $78.76 $75.38 $75.43 $75.24 11,587,189
2021-03-02 $80.66 $80.76 $78.43 $78.60 $78.41 8,959,675
2021-03-01 $78.04 $81.23 $78.04 $80.42 $80.22 6,432,645
2021-02-26 $77.46 $78.12 $73.72 $75.01 $74.83 12,155,987
2021-02-25 $81.29 $82.21 $75.21 $76.18 $75.99 13,650,820
2021-02-24 $78.80 $82.43 $78.14 $82.08 $81.88 6,382,645
2021-02-23 $77.81 $80.40 $75.03 $79.47 $79.27 6,583,108
2021-02-22 $79.29 $80.85 $79.07 $79.24 $79.04 4,236,493
2021-02-19 $82.46 $82.58 $80.81 $81.07 $80.87 5,124,029
2021-02-18 $80.84 $82.05 $79.68 $81.52 $81.32 5,171,708
2021-02-17 $81.38 $82.76 $80.69 $82.60 $82.40 4,736,617
2021-02-16 $83.64 $83.74 $82.09 $82.58 $82.38 6,154,476
2021-02-12 $81.02 $82.92 $80.99 $82.78 $82.58 3,949,215
2021-02-11 $81.91 $82.17 $79.95 $81.55 $81.35 5,392,135
2021-02-10 $82.53 $82.56 $79.60 $81.15 $80.95 5,925,825
2021-02-09 $80.87 $81.67 $80.62 $81.25 $81.05 4,017,694
2021-02-08 $80.71 $81.47 $80.12 $81.45 $81.25 4,063,660
2021-02-05 $80.04 $80.16 $78.98 $79.69 $79.49 4,033,368
2021-02-04 $76.89 $78.80 $76.78 $78.75 $78.56 3,503,640
2021-02-03 $76.63 $77.31 $75.41 $76.21 $76.02 5,205,968
2021-02-02 $74.94 $77.01 $74.91 $76.02 $75.83 5,390,737
2021-02-01 $71.55 $73.58 $70.26 $72.91 $72.73 6,123,582
2021-01-29 $72.74 $73.36 $68.44 $69.53 $69.36 11,141,353
2021-01-28 $73.21 $76.40 $72.99 $73.82 $73.64 6,690,514
2021-01-27 $75.64 $75.66 $70.64 $72.09 $71.91 9,762,637
2021-01-26 $78.76 $79.02 $77.67 $77.77 $77.58 4,137,279
2021-01-25 $77.77 $78.39 $74.58 $78.15 $77.96 6,982,066
2021-01-22 $76.88 $77.97 $76.62 $77.23 $77.04 4,572,867
2021-01-21 $78.27 $78.53 $77.47 $78.06 $77.87 3,750,264
2021-01-20 $76.24 $78.43 $76.02 $77.86 $77.67 4,339,460
2021-01-19 $74.62 $75.12 $73.70 $74.77 $74.59 4,525,695
2021-01-15 $73.69 $74.20 $71.91 $73.02 $72.84 7,941,150
2021-01-14 $76.02 $76.32 $74.52 $74.65 $74.47 4,815,331
2021-01-13 $74.91 $76.16 $74.38 $75.51 $75.32 4,337,662
2021-01-12 $75.03 $75.58 $73.52 $74.92 $74.74 5,104,867
2021-01-11 $74.42 $76.01 $74.29 $74.95 $74.77 5,264,739
2021-01-08 $76.08 $76.55 $73.97 $76.38 $76.19 8,231,150
2021-01-07 $73.47 $75.63 $73.32 $75.10 $74.92 6,081,932
2021-01-06 $69.78 $73.92 $69.44 $71.96 $71.78 10,308,404
2021-01-05 $68.89 $71.36 $68.89 $70.66 $70.49 5,779,353
2021-01-04 $73.05 $73.13 $66.97 $69.26 $69.09 10,399,083
2020-12-31 $71.05 $72.67 $70.72 $72.25 $72.07 4,344,615
2020-12-30 $71.38 $71.80 $70.91 $71.12 $70.94 3,954,020
2020-12-29 $72.21 $72.32 $70.51 $70.88 $70.71 4,877,610
2020-12-28 $71.05 $71.50 $70.66 $71.26 $71.08 3,618,427
2020-12-24 $68.98 $69.50 $68.65 $69.50 $69.33 2,141,472
2020-12-23 $69.04 $69.84 $68.61 $68.64 $68.47 4,395,377
2020-12-22 $69.08 $69.15 $67.85 $68.52 $68.35 4,905,415
2020-12-21 $67.37 $69.52 $65.71 $69.01 $68.72 8,951,530
2020-12-18 $70.78 $70.86 $68.51 $69.71 $69.42 8,421,488
2020-12-17 $70.42 $70.72 $69.93 $70.61 $70.32 4,842,962
2020-12-16 $69.25 $69.98 $68.69 $69.40 $69.11 4,884,703
2020-12-15 $67.95 $69.10 $67.09 $69.06 $68.77 5,823,871
2020-12-14 $68.64 $69.25 $66.27 $66.39 $66.12 6,322,206
2020-12-11 $66.56 $67.47 $65.64 $67.28 $67.00 6,074,524
2020-12-10 $66.79 $68.17 $66.30 $67.53 $67.25 6,084,068
2020-12-09 $69.96 $70.01 $67.12 $67.65 $67.37 7,367,615
2020-12-08 $68.15 $69.85 $68.11 $69.46 $69.17 4,139,539
2020-12-07 $68.88 $69.22 $68.17 $68.91 $68.62 5,498,961
2020-12-04 $67.94 $69.36 $67.90 $69.36 $69.07 3,693,923
2020-12-03 $67.61 $68.43 $66.96 $67.55 $67.27 5,734,193
2020-12-02 $66.57 $67.75 $66.25 $67.60 $67.32 4,510,860
2020-12-01 $66.98 $68.12 $66.55 $67.19 $66.91 5,960,666
2020-11-30 $65.53 $65.67 $63.54 $65.09 $64.82 6,640,324
2020-11-27 $66.08 $66.26 $65.40 $65.98 $65.71 2,806,657
2020-11-25 $65.70 $65.71 $64.81 $65.42 $65.15 4,655,795
2020-11-24 $64.18 $66.06 $63.69 $65.70 $65.43 6,592,578
2020-11-23 $62.64 $63.40 $61.37 $62.76 $62.50 7,247,932
2020-11-20 $62.76 $62.88 $61.58 $61.62 $61.36 5,352,734
2020-11-19 $61.75 $63.14 $61.02 $62.89 $62.63 6,654,199
2020-11-18 $64.63 $64.95 $62.12 $62.16 $61.90 6,593,603
2020-11-17 $64.13 $65.19 $63.24 $64.45 $64.18 5,704,106
2020-11-16 $64.71 $65.54 $63.96 $65.50 $65.23 6,675,853
2020-11-13 $61.71 $63.56 $61.41 $63.12 $62.86 6,019,584
2020-11-12 $61.90 $62.33 $59.63 $60.65 $60.40 8,314,816
2020-11-11 $62.35 $62.94 $61.66 $62.41 $62.15 6,479,138
2020-11-10 $60.83 $61.70 $59.32 $61.11 $60.86 10,254,029
2020-11-09 $66.26 $66.35 $61.11 $61.40 $61.15 15,828,623
2020-11-06 $59.07 $59.83 $57.88 $59.14 $58.90 7,842,387
2020-11-05 $58.71 $60.15 $58.53 $59.17 $58.93 9,589,204
2020-11-04 $54.67 $57.99 $54.10 $55.89 $55.66 14,289,229
2020-11-03 $51.35 $53.42 $51.14 $52.39 $52.17 10,203,401
2020-11-02 $49.80 $50.74 $48.47 $49.80 $49.59 10,792,641
2020-10-30 $48.94 $49.58 $46.38 $48.14 $47.94 13,472,885
2020-10-29 $48.40 $51.23 $47.58 $49.72 $49.51 9,193,047
2020-10-28 $50.90 $51.23 $48.05 $48.31 $48.11 15,880,371
2020-10-27 $54.55 $54.72 $53.69 $53.80 $53.58 7,055,671
2020-10-26 $55.76 $56.18 $52.51 $54.41 $54.18 11,198,269
2020-10-23 $57.67 $57.68 $56.26 $57.52 $57.28 5,553,130
2020-10-22 $56.17 $57.29 $55.06 $56.98 $56.74 7,287,531
2020-10-21 $56.36 $57.51 $55.92 $56.02 $55.79 7,263,396
2020-10-20 $56.44 $58.10 $56.04 $56.36 $56.13 9,544,596
2020-10-19 $59.08 $59.42 $55.27 $55.78 $55.55 9,448,073
2020-10-16 $59.27 $60.17 $58.33 $58.41 $58.17 6,134,447
2020-10-15 $56.60 $58.80 $56.31 $58.55 $58.31 7,109,011
2020-10-14 $60.16 $60.79 $58.34 $58.79 $58.55 5,946,204
2020-10-13 $60.98 $61.02 $59.32 $59.86 $59.61 5,169,007
2020-10-12 $59.65 $61.86 $59.38 $61.10 $60.85 6,378,536
2020-10-09 $57.64 $58.50 $57.29 $58.22 $57.98 5,502,279
2020-10-08 $56.29 $56.76 $55.83 $56.69 $56.46 5,091,930
2020-10-07 $54.04 $55.69 $54.03 $55.23 $55.00 5,798,661
2020-10-06 $54.98 $56.04 $52.28 $52.56 $52.34 10,028,774
2020-10-05 $53.16 $54.97 $53.16 $54.85 $54.62 4,891,610
2020-10-02 $51.11 $53.11 $50.85 $52.18 $51.96 10,064,941
2020-10-01 $53.95 $54.44 $52.70 $53.62 $53.40 6,991,316
2020-09-30 $51.83 $54.23 $51.69 $52.66 $52.44 8,486,644
2020-09-29 $52.24 $52.60 $51.13 $51.46 $51.25 6,114,195
2020-09-28 $51.89 $52.68 $51.41 $52.36 $52.14 6,069,432
2020-09-25 $47.14 $50.22 $46.72 $49.85 $49.64 6,858,451
2020-09-24 $46.54 $48.99 $45.93 $47.55 $47.35 9,660,976
2020-09-23 $51.00 $51.12 $46.95 $47.20 $47.00 8,842,649
2020-09-22 $49.94 $50.99 $48.73 $50.74 $50.53 8,509,115
2020-09-21 $48.66 $49.27 $46.79 $49.21 $49.01 12,802,152
2020-09-18 $53.17 $53.20 $49.65 $50.97 $50.76 9,865,568
2020-09-17 $51.66 $53.63 $51.38 $52.78 $52.56 10,835,824
2020-09-16 $55.50 $56.24 $54.04 $54.19 $53.97 7,370,036
2020-09-15 $55.31 $55.74 $54.29 $54.80 $54.57 6,438,098
2020-09-14 $53.55 $54.90 $53.31 $54.03 $53.81 6,927,416
2020-09-11 $52.77 $53.32 $50.54 $51.94 $51.72 12,786,124
2020-09-10 $55.73 $56.08 $51.40 $51.92 $51.71 13,450,595
2020-09-09 $53.74 $56.01 $53.28 $54.74 $54.51 9,799,862
2020-09-08 $53.37 $54.10 $51.54 $51.68 $51.47 14,560,342
2020-09-04 $58.08 $58.98 $52.46 $56.35 $56.12 15,625,363
2020-09-03 $63.44 $63.71 $56.25 $57.79 $57.55 17,626,138
2020-09-02 $62.86 $64.96 $62.20 $64.42 $64.15 8,019,210
2020-09-01 $60.51 $61.79 $60.02 $61.73 $61.47 4,978,970
2020-08-31 $60.58 $61.08 $59.94 $60.00 $59.75 6,578,161
2020-08-28 $60.13 $60.77 $59.48 $60.71 $60.46 5,447,557
2020-08-27 $59.66 $60.36 $58.64 $59.54 $59.29 8,807,598
2020-08-26 $57.77 $59.32 $57.47 $59.15 $58.91 5,616,208
2020-08-25 $57.19 $57.48 $56.53 $57.43 $57.19 5,438,448
2020-08-24 $56.50 $56.88 $55.94 $56.84 $56.60 5,616,703
2020-08-21 $54.42 $55.26 $54.25 $55.13 $54.90 5,034,199
2020-08-20 $53.19 $54.83 $53.13 $54.57 $54.34 5,167,841
2020-08-19 $55.01 $55.26 $53.81 $54.07 $53.85 7,030,759
2020-08-18 $54.65 $55.01 $53.82 $54.74 $54.51 5,337,239
2020-08-17 $54.45 $54.65 $54.24 $54.40 $54.17 4,140,778
2020-08-14 $53.71 $54.22 $53.38 $53.91 $53.69 7,373,113
2020-08-13 $53.83 $54.61 $53.45 $53.96 $53.74 8,707,895
2020-08-12 $53.30 $54.61 $53.29 $54.17 $53.95 8,209,393
2020-08-11 $54.00 $54.30 $51.67 $52.08 $51.86 11,505,829
2020-08-10 $53.14 $53.47 $52.15 $53.38 $53.16 8,010,421
2020-08-07 $52.32 $52.98 $51.83 $52.87 $52.65 10,639,191
2020-08-06 $51.48 $52.85 $51.32 $52.77 $52.55 7,614,422
2020-08-05 $51.46 $51.89 $51.34 $51.71 $51.50 7,093,743
2020-08-04 $49.80 $50.81 $49.79 $50.78 $50.57 7,112,130
2020-08-03 $50.04 $50.60 $49.75 $50.21 $50.00 6,819,072
2020-07-31 $48.95 $49.25 $46.91 $49.21 $49.01 12,545,609
2020-07-30 $47.16 $48.28 $46.15 $48.05 $47.85 12,924,262
2020-07-29 $47.31 $48.88 $47.27 $48.57 $48.37 8,089,106
2020-07-28 $47.44 $47.98 $46.74 $46.92 $46.73 9,458,683
2020-07-27 $47.09 $47.87 $46.72 $47.75 $47.55 7,674,838
2020-07-24 $46.79 $47.26 $46.05 $46.74 $46.55 12,917,946
2020-07-23 $49.27 $49.64 $47.02 $47.73 $47.53 14,700,357
2020-07-22 $48.48 $49.61 $48.42 $49.43 $49.23 8,224,524
2020-07-21 $49.28 $49.50 $48.18 $48.62 $48.42 10,378,602
2020-07-20 $47.08 $48.68 $46.72 $48.31 $48.11 7,645,220
2020-07-17 $47.24 $47.55 $46.33 $47.13 $46.93 8,591,256
2020-07-16 $46.34 $47.00 $46.04 $46.77 $46.58 10,679,153
2020-07-15 $47.53 $47.78 $46.15 $47.24 $47.04 17,308,514
2020-07-14 $43.62 $46.14 $43.07 $46.01 $45.82 15,970,075
2020-07-13 $46.52 $47.65 $43.97 $44.29 $44.11 14,996,910
2020-07-10 $44.08 $45.58 $43.42 $45.45 $45.26 11,025,788
2020-07-09 $45.16 $45.26 $42.54 $44.10 $43.92 15,447,157
2020-07-08 $44.24 $44.92 $43.42 $44.83 $44.64 9,882,738
2020-07-07 $44.56 $45.47 $43.72 $43.86 $43.68 11,084,689
2020-07-06 $45.03 $45.44 $44.66 $45.24 $45.05 10,703,465
2020-07-02 $44.12 $44.71 $42.97 $43.25 $43.07 14,506,973
2020-07-01 $42.20 $43.14 $42.00 $42.59 $42.41 14,405,929
2020-06-30 $40.00 $42.45 $39.93 $41.81 $41.64 15,110,239
2020-06-29 $39.00 $40.22 $38.06 $40.11 $39.94 14,988,452
2020-06-26 $40.97 $41.06 $38.25 $38.54 $38.38 21,022,006
2020-06-25 $39.91 $41.57 $39.05 $41.45 $41.28 15,345,853
2020-06-24 $42.56 $42.84 $39.34 $40.17 $40.00 21,467,264
2020-06-23 $44.10 $44.51 $43.32 $43.47 $43.29 10,315,182
2020-06-22 $41.85 $43.12 $41.36 $42.94 $42.72 9,849,323
2020-06-19 $44.42 $44.50 $41.55 $42.13 $41.91 18,415,911
2020-06-18 $42.15 $43.09 $41.94 $42.86 $42.64 11,502,577
2020-06-17 $43.84 $43.97 $42.52 $42.77 $42.55 14,214,598
2020-06-16 $44.39 $44.45 $41.26 $43.36 $43.14 24,755,971
2020-06-15 $37.43 $41.48 $36.93 $41.00 $40.79 25,873,074
2020-06-12 $41.44 $41.77 $37.72 $39.88 $39.67 29,200,934
2020-06-11 $43.27 $43.57 $38.27 $38.56 $38.36 33,177,694
2020-06-10 $47.70 $48.12 $46.28 $46.65 $46.41 19,241,522
2020-06-09 $47.16 $48.13 $46.77 $47.42 $47.17 16,031,361
2020-06-08 $47.20 $48.57 $46.93 $48.48 $48.23 11,803,709
2020-06-05 $45.94 $47.61 $45.90 $46.77 $46.53 19,864,668
2020-06-04 $43.34 $44.15 $42.50 $43.43 $43.20 14,452,469
2020-06-03 $43.02 $44.23 $42.90 $43.80 $43.57 12,868,070
2020-06-02 $41.50 $42.13 $40.93 $42.10 $41.88 11,956,105
2020-06-01 $40.32 $41.36 $40.10 $41.10 $40.89 11,561,318
2020-05-29 $39.88 $40.85 $38.72 $40.53 $40.32 21,867,753
2020-05-28 $40.76 $41.63 $39.79 $40.10 $39.89 16,573,139
2020-05-27 $39.76 $40.30 $37.72 $40.26 $40.05 17,836,263
2020-05-26 $39.71 $39.76 $38.44 $38.64 $38.44 13,402,960
2020-05-22 $36.88 $37.27 $36.38 $37.19 $37.00 12,734,301
2020-05-21 $37.73 $38.07 $36.54 $36.94 $36.75 17,313,937
2020-05-20 $37.39 $38.14 $37.28 $37.83 $37.63 17,513,232
2020-05-19 $36.90 $37.55 $35.94 $35.98 $35.79 17,872,123
2020-05-18 $36.43 $37.72 $36.28 $37.09 $36.90 18,260,845
2020-05-15 $32.65 $33.99 $32.26 $33.96 $33.78 22,029,346
2020-05-14 $31.46 $33.59 $30.58 $33.55 $33.38 32,082,685
2020-05-13 $33.97 $34.39 $31.44 $32.45 $32.28 24,127,253
2020-05-12 $36.88 $37.04 $34.15 $34.24 $34.06 16,834,763
2020-05-11 $35.57 $36.96 $35.40 $36.38 $36.19 14,104,822
2020-05-08 $35.90 $36.50 $35.44 $36.39 $36.20 12,851,704
2020-05-07 $34.69 $35.39 $34.47 $34.67 $34.49 15,134,985
2020-05-06 $34.81 $34.96 $33.40 $33.46 $33.29 17,967,906
2020-05-05 $34.31 $35.22 $33.98 $34.13 $33.95 18,546,124
2020-05-04 $32.20 $33.35 $31.69 $33.22 $33.05 18,751,039
2020-05-01 $33.86 $34.16 $32.50 $32.99 $32.82 26,351,392
2020-04-30 $36.23 $36.49 $35.11 $35.75 $35.56 25,324,628
2020-04-29 $36.25 $37.45 $35.85 $36.84 $36.65 25,919,192
2020-04-28 $36.11 $36.23 $34.05 $34.20 $34.02 31,277,424
2020-04-27 $33.98 $35.07 $33.80 $34.66 $34.48 21,078,412
2020-04-24 $32.45 $33.47 $31.68 $33.24 $33.07 23,979,628
2020-04-23 $32.37 $33.56 $31.78 $31.85 $31.68 30,330,786
2020-04-22 $31.65 $32.51 $31.18 $31.91 $31.74 18,305,592
2020-04-21 $31.20 $31.68 $29.58 $29.94 $29.78 33,486,400
2020-04-20 $33.29 $34.63 $32.83 $32.94 $32.77 28,353,821
2020-04-17 $34.36 $34.98 $33.31 $34.76 $34.58 31,505,853
2020-04-16 $32.18 $32.47 $31.03 $32.18 $32.01 33,476,344
2020-04-15 $31.67 $32.37 $30.89 $31.70 $31.54 27,728,806
2020-04-14 $32.95 $34.19 $32.57 $33.88 $33.70 30,538,742
2020-04-13 $31.68 $31.77 $29.67 $31.09 $30.93 35,011,614
2020-04-09 $31.83 $33.01 $31.10 $31.98 $31.81 44,793,357
2020-04-08 $28.70 $31.05 $27.98 $30.61 $30.45 38,379,128
2020-04-07 $30.71 $31.01 $27.75 $27.78 $27.64 47,588,000
2020-04-06 $25.81 $28.81 $25.49 $27.79 $27.65 38,720,624
2020-04-03 $23.83 $24.57 $22.27 $23.11 $22.99 40,353,342
2020-04-02 $22.36 $24.40 $22.17 $24.12 $23.99 41,455,233
2020-04-01 $23.15 $24.20 $21.91 $22.59 $22.47 37,920,667
2020-03-31 $27.00 $27.90 $25.66 $26.05 $25.91 42,897,738
2020-03-30 $25.57 $27.56 $24.97 $27.29 $27.15 32,865,602
2020-03-27 $24.91 $27.28 $24.18 $24.90 $24.77 42,087,178
2020-03-26 $24.13 $27.85 $23.98 $27.41 $27.27 48,149,813
2020-03-25 $22.81 $25.97 $21.41 $23.27 $23.15 55,688,488
2020-03-24 $20.48 $22.59 $20.18 $22.43 $22.31 50,712,872
2020-03-23 $19.00 $19.30 $16.51 $17.55 $17.46 57,784,668
2020-03-20 $23.00 $23.43 $19.01 $19.12 $19.02 39,751,123
2020-03-19 $21.61 $23.80 $19.90 $22.02 $21.91 50,209,066
2020-03-18 $21.44 $23.69 $18.38 $22.24 $22.12 53,479,603
2020-03-17 $23.72 $26.74 $21.48 $26.19 $26.05 40,862,531
2020-03-16 $23.10 $28.83 $22.00 $22.51 $22.39 41,652,449
2020-03-13 $31.71 $34.16 $27.20 $34.04 $33.86 31,529,379
2020-03-12 $29.50 $34.39 $26.76 $26.81 $26.67 33,697,629
2020-03-11 $40.48 $40.99 $36.00 $37.59 $37.40 20,861,464
2020-03-10 $42.39 $44.00 $37.75 $44.00 $43.77 21,476,850
2020-03-09 $39.85 $43.05 $37.71 $38.16 $37.96 18,547,884
2020-03-06 $47.50 $50.40 $45.95 $49.70 $49.44 13,600,004
2020-03-05 $53.77 $55.72 $51.00 $52.31 $52.04 12,951,306
2020-03-04 $54.74 $58.28 $53.27 $58.16 $57.86 10,322,107
2020-03-03 $56.78 $59.11 $50.17 $51.71 $51.44 15,250,299
2020-03-02 $51.10 $56.55 $49.16 $56.52 $56.23 14,743,005
2020-02-28 $46.27 $50.26 $44.61 $50.26 $50.00 20,093,438
2020-02-27 $55.22 $57.61 $50.84 $50.85 $50.59 16,065,081
2020-02-26 $60.20 $62.47 $58.24 $58.67 $58.37 11,807,542
2020-02-25 $66.31 $66.64 $58.78 $59.41 $59.10 10,905,952
2020-02-24 $65.79 $67.51 $64.56 $65.31 $64.97 8,777,952
2020-02-21 $73.91 $74.10 $71.96 $72.51 $72.13 4,787,526
2020-02-20 $75.44 $76.04 $72.71 $74.93 $74.54 5,278,630
2020-02-19 $75.45 $76.33 $75.27 $75.83 $75.44 2,065,380
2020-02-18 $74.67 $75.05 $73.76 $74.70 $74.31 3,809,001
2020-02-14 $75.30 $75.44 $74.44 $75.38 $74.99 2,475,948
2020-02-13 $74.28 $75.77 $74.04 $75.07 $74.68 4,051,947
2020-02-12 $74.93 $75.48 $74.67 $75.30 $74.91 2,749,918
2020-02-11 $74.49 $75.05 $73.53 $73.92 $73.54 3,857,866
2020-02-10 $71.26 $73.53 $71.25 $73.47 $73.09 2,468,864
2020-02-07 $72.31 $72.85 $71.55 $71.91 $71.54 3,228,617
2020-02-06 $73.04 $73.23 $72.33 $73.13 $72.75 3,076,563
2020-02-05 $72.02 $72.52 $71.00 $72.35 $71.97 3,985,480
2020-02-04 $69.35 $70.55 $69.13 $70.01 $69.65 3,942,543
2020-02-03 $66.42 $68.15 $66.38 $66.89 $66.54 4,519,017
2020-01-31 $68.81 $68.91 $64.86 $65.50 $65.16 8,785,177
2020-01-30 $67.17 $69.39 $66.64 $69.26 $68.90 4,653,804
2020-01-29 $69.72 $69.85 $68.46 $68.62 $68.26 3,426,876
2020-01-28 $67.63 $69.35 $67.32 $68.74 $68.38 3,588,068
2020-01-27 $66.39 $67.71 $66.15 $66.70 $66.35 5,648,499
2020-01-24 $72.50 $72.50 $69.16 $70.05 $69.69 6,217,420
2020-01-23 $71.30 $72.12 $70.50 $72.03 $71.66 3,408,603
2020-01-22 $72.38 $72.82 $71.69 $71.84 $71.47 2,388,810
2020-01-21 $71.49 $72.31 $71.45 $71.73 $71.36 3,714,723
2020-01-17 $72.08 $72.34 $71.61 $72.25 $71.88 3,366,675
2020-01-16 $70.80 $71.54 $70.65 $71.51 $71.14 3,122,387
2020-01-15 $69.33 $70.38 $69.26 $69.87 $69.51 3,325,855
2020-01-14 $69.42 $70.14 $69.01 $69.38 $69.02 3,749,494
2020-01-13 $68.74 $69.76 $68.45 $69.76 $69.40 2,856,159
2020-01-10 $69.37 $69.41 $68.00 $68.28 $67.93 3,883,301
2020-01-09 $68.65 $68.98 $68.24 $68.93 $68.57 2,879,795
2020-01-08 $66.67 $68.38 $66.49 $67.56 $67.21 3,874,897
2020-01-07 $66.75 $67.02 $66.21 $66.54 $66.20 2,770,643
2020-01-06 $65.11 $67.11 $65.07 $67.05 $66.70 2,943,315
2020-01-03 $65.57 $67.12 $65.51 $66.28 $65.94 4,667,102
2020-01-02 $67.10 $67.91 $66.46 $67.91 $67.56 3,678,500
2019-12-31 $65.22 $66.22 $64.99 $66.08 $65.74 2,683,021
2019-12-30 $66.76 $66.84 $65.26 $65.57 $65.23 3,644,878
2019-12-27 $67.30 $67.31 $66.37 $66.74 $66.39 2,225,501
2019-12-26 $66.02 $66.82 $66.00 $66.78 $66.43 2,127,454
2019-12-24 $65.91 $65.93 $65.55 $65.78 $65.44 941,862
2019-12-23 $65.99 $66.03 $65.68 $65.76 $65.42 1,908,951
2019-12-20 $65.59 $66.17 $65.55 $65.89 $65.29 2,959,231
2019-12-19 $64.24 $64.96 $64.22 $64.94 $64.35 2,175,245
2019-12-18 $64.39 $64.54 $64.13 $64.13 $63.54 1,699,775
2019-12-17 $64.34 $64.55 $64.11 $64.13 $63.54 1,776,147
2019-12-16 $63.94 $64.50 $63.93 $64.11 $63.52 2,609,821
2019-12-13 $62.51 $63.61 $62.05 $62.80 $62.23 4,764,544
2019-12-12 $61.15 $63.24 $61.00 $62.74 $62.17 6,158,789
2019-12-11 $60.92 $61.33 $60.68 $61.17 $60.61 2,382,474
2019-12-10 $60.83 $61.24 $60.23 $60.66 $60.11 2,693,518
2019-12-09 $61.18 $61.62 $60.81 $60.88 $60.32 2,374,294
2019-12-06 $61.00 $61.69 $61.00 $61.41 $60.85 3,133,518
2019-12-05 $59.95 $59.95 $58.99 $59.86 $59.31 2,616,312
2019-12-04 $59.06 $59.86 $58.88 $59.46 $58.92 3,082,374
2019-12-03 $57.88 $58.49 $57.05 $58.38 $57.85 5,049,080
2019-12-02 $61.38 $61.41 $59.38 $59.61 $59.07 4,023,101
2019-11-29 $61.56 $61.71 $61.08 $61.22 $60.66 1,221,646
2019-11-27 $61.49 $61.90 $61.28 $61.88 $61.31 1,708,628
2019-11-26 $60.76 $61.24 $60.55 $61.09 $60.53 1,738,803
2019-11-25 $59.90 $60.71 $59.90 $60.69 $60.14 2,159,689
2019-11-22 $59.40 $59.49 $58.69 $59.33 $58.79 2,307,722
2019-11-21 $59.29 $59.40 $58.46 $58.99 $58.45 2,725,768
2019-11-20 $59.58 $59.87 $58.27 $59.27 $58.73 4,089,001
2019-11-19 $60.38 $60.38 $59.53 $59.90 $59.35 2,635,466
2019-11-18 $59.71 $60.16 $59.43 $59.95 $59.40 2,382,649
2019-11-15 $59.44 $59.90 $59.03 $59.90 $59.35 2,334,034
2019-11-14 $58.23 $58.69 $57.81 $58.64 $58.10 2,674,533
2019-11-13 $57.69 $58.64 $57.57 $58.37 $57.84 3,556,776
2019-11-12 $58.20 $58.90 $57.86 $58.29 $57.76 2,829,044
2019-11-11 $57.46 $58.09 $57.36 $57.96 $57.43 1,823,416
2019-11-08 $57.70 $58.32 $57.25 $58.29 $57.76 1,814,815
2019-11-07 $58.15 $58.63 $57.61 $57.95 $57.42 3,889,877
2019-11-06 $57.29 $57.50 $56.75 $57.33 $56.81 2,516,360
2019-11-05 $57.65 $57.78 $57.10 $57.26 $56.74 2,361,264
2019-11-04 $57.77 $57.83 $57.25 $57.45 $56.93 2,711,921
2019-11-01 $56.13 $56.80 $56.02 $56.80 $56.28 3,662,962
2019-10-31 $55.73 $55.73 $54.42 $55.24 $54.74 3,949,659
2019-10-30 $55.38 $55.95 $54.57 $55.74 $55.23 3,069,905
2019-10-29 $55.15 $55.78 $55.06 $55.24 $54.74 3,353,367
2019-10-28 $55.10 $55.59 $55.10 $55.33 $54.82 3,513,985
2019-10-25 $53.38 $54.70 $53.38 $54.46 $53.96 3,872,286
2019-10-24 $54.03 $54.13 $53.27 $53.73 $53.24 3,825,847
2019-10-23 $52.91 $53.54 $52.77 $53.53 $53.04 2,893,317
2019-10-22 $53.93 $54.04 $52.98 $53.03 $52.55 3,510,589
2019-10-21 $53.32 $53.68 $53.03 $53.64 $53.15 2,512,808
2019-10-18 $52.93 $53.27 $51.98 $52.50 $52.02 2,717,363
2019-10-17 $53.45 $53.74 $52.84 $53.19 $52.70 3,364,395
2019-10-16 $52.80 $53.19 $52.53 $52.81 $52.33 2,977,055
2019-10-15 $52.11 $53.49 $52.06 $53.09 $52.61 3,138,320
2019-10-14 $51.51 $51.90 $51.34 $51.59 $51.12 2,641,238
2019-10-11 $51.70 $52.96 $51.64 $51.73 $51.26 6,772,890
2019-10-10 $49.12 $50.65 $49.03 $50.21 $49.75 4,840,884
2019-10-09 $48.95 $49.70 $48.60 $49.13 $48.68 4,624,208
2019-10-08 $49.12 $49.53 $47.83 $47.88 $47.44 6,436,891
2019-10-07 $50.41 $51.30 $50.01 $50.14 $49.68 4,398,069
2019-10-04 $49.27 $50.96 $49.21 $50.82 $50.36 5,329,330
2019-10-03 $47.60 $48.87 $46.12 $48.86 $48.41 7,205,699
2019-10-02 $49.48 $49.50 $47.01 $47.78 $47.34 8,171,812
2019-10-01 $52.77 $53.16 $50.28 $50.39 $49.93 6,233,767
2019-09-30 $51.84 $52.67 $51.82 $52.31 $51.83 3,093,224
2019-09-27 $52.85 $52.89 $50.67 $51.52 $51.05 4,958,760
2019-09-26 $52.76 $52.88 $51.61 $52.40 $51.92 3,750,537
2019-09-25 $51.90 $53.03 $51.05 $52.78 $52.30 3,936,057
2019-09-24 $53.76 $53.98 $51.28 $51.83 $51.36 5,985,147
2019-09-23 $52.75 $53.52 $52.62 $53.14 $52.65 2,230,148
2019-09-20 $54.28 $54.44 $52.74 $53.06 $52.58 4,014,736
2019-09-19 $54.19 $54.78 $53.76 $53.95 $53.46 3,350,575
2019-09-18 $53.65 $54.04 $52.44 $53.97 $53.48 4,208,093
2019-09-17 $53.34 $53.93 $53.26 $53.85 $53.36 2,228,350
2019-09-16 $53.29 $53.74 $53.09 $53.50 $53.01 2,250,531
2019-09-13 $54.37 $54.57 $53.76 $53.96 $53.47 2,542,626
2019-09-12 $54.10 $54.75 $53.68 $54.10 $53.61 3,623,262
2019-09-11 $52.65 $53.63 $52.28 $53.62 $53.13 2,684,667
2019-09-10 $52.08 $52.52 $51.37 $52.52 $52.04 2,823,542
2019-09-09 $53.03 $53.05 $51.96 $52.46 $51.98 2,264,839
2019-09-06 $52.53 $52.81 $52.12 $52.44 $51.96 2,449,002
2019-09-05 $51.80 $52.86 $51.74 $52.32 $51.84 3,338,800
2019-09-04 $49.96 $50.41 $49.53 $50.36 $49.90 2,422,246
2019-09-03 $48.66 $49.18 $47.99 $48.78 $48.33 2,785,128
2019-08-30 $50.51 $50.53 $49.10 $49.64 $49.19 2,942,425
2019-08-29 $49.33 $49.99 $48.74 $49.68 $49.23 3,411,910
2019-08-28 $46.52 $47.98 $46.12 $47.89 $47.45 2,701,069
2019-08-27 $48.24 $48.42 $46.50 $46.90 $46.47 3,904,037
2019-08-26 $47.14 $47.47 $46.32 $47.47 $47.04 4,527,071
2019-08-23 $49.07 $50.00 $45.28 $45.98 $45.56 7,906,817
2019-08-22 $50.27 $50.64 $48.81 $49.77 $49.32 3,745,534
2019-08-21 $49.89 $50.10 $49.51 $49.88 $49.42 3,300,439
2019-08-20 $49.58 $49.85 $48.63 $48.68 $48.24 3,982,999
2019-08-19 $49.80 $50.22 $49.40 $49.81 $49.36 4,132,041
2019-08-16 $46.98 $48.34 $46.94 $48.08 $47.64 4,104,839
2019-08-15 $46.22 $46.57 $45.01 $46.10 $45.68 7,233,953
2019-08-14 $47.88 $48.24 $45.69 $45.73 $45.31 10,357,587
2019-08-13 $47.78 $50.98 $47.59 $50.21 $49.75 6,166,381
2019-08-12 $48.91 $49.23 $47.43 $47.96 $47.52 5,575,811
2019-08-09 $50.30 $50.64 $48.79 $49.73 $49.28 6,514,156
2019-08-08 $48.89 $50.84 $48.56 $50.84 $50.38 5,007,275
2019-08-07 $46.28 $48.48 $45.11 $48.09 $47.65 8,132,269
2019-08-06 $47.10 $48.10 $46.28 $48.00 $47.56 5,088,705
2019-08-05 $48.28 $48.33 $45.00 $46.13 $45.71 9,030,510
2019-08-02 $51.29 $51.39 $49.73 $50.67 $50.21 6,836,196
2019-08-01 $53.32 $55.06 $51.36 $51.82 $51.35 8,602,170
2019-07-31 $55.20 $55.29 $51.97 $53.19 $52.70 5,429,544
2019-07-30 $54.61 $55.28 $54.37 $55.10 $54.60 2,480,110
2019-07-29 $55.68 $55.70 $55.11 $55.46 $54.95 1,802,805
2019-07-26 $55.09 $55.87 $55.02 $55.74 $55.23 1,860,796
2019-07-25 $55.25 $55.25 $54.20 $54.66 $54.16 3,708,855
2019-07-24 $54.28 $55.50 $54.23 $55.50 $54.99 2,461,640
2019-07-23 $54.25 $54.73 $53.77 $54.73 $54.23 2,622,704
2019-07-22 $53.44 $53.90 $53.13 $53.58 $53.09 2,546,432
2019-07-19 $54.80 $54.80 $53.10 $53.18 $52.69 2,998,605
2019-07-18 $53.26 $54.36 $52.99 $54.17 $53.68 2,741,047
2019-07-17 $54.70 $54.77 $53.58 $53.61 $53.12 2,837,020
2019-07-16 $55.19 $55.29 $54.51 $54.64 $54.14 2,263,329
2019-07-15 $55.46 $55.46 $54.95 $55.23 $54.73 1,810,503
2019-07-12 $54.77 $55.22 $54.58 $55.16 $54.66 2,427,182
2019-07-11 $54.53 $54.66 $53.90 $54.47 $53.97 3,822,290
2019-07-10 $54.01 $54.69 $53.69 $54.15 $53.66 4,260,718
2019-07-09 $52.48 $53.54 $52.45 $53.38 $52.89 2,006,490
2019-07-08 $53.27 $53.47 $52.85 $53.23 $52.74 2,254,424
2019-07-05 $53.53 $54.16 $52.75 $53.99 $53.50 3,417,525
2019-07-03 $53.42 $54.27 $53.34 $54.23 $53.73 1,488,443
2019-07-02 $52.60 $53.06 $52.10 $53.04 $52.56 2,124,059
2019-07-01 $53.19 $53.31 $51.95 $52.56 $52.08 4,326,115
2019-06-28 $51.04 $51.54 $50.75 $51.35 $50.88 2,845,834
2019-06-27 $50.40 $50.77 $50.20 $50.47 $50.01 2,230,393
2019-06-26 $50.65 $50.93 $49.91 $50.00 $49.54 3,243,848
2019-06-25 $51.68 $51.70 $50.05 $50.11 $49.65 3,304,209
2019-06-24 $52.25 $52.45 $51.88 $51.96 $51.19 2,137,934
2019-06-21 $52.18 $52.95 $52.02 $52.16 $51.38 3,595,224
2019-06-20 $52.53 $52.63 $51.26 $52.41 $51.63 4,128,554
2019-06-19 $50.70 $51.27 $50.13 $50.99 $50.23 3,775,111
2019-06-18 $50.11 $51.21 $49.90 $50.54 $49.79 4,199,078
2019-06-17 $49.16 $49.50 $48.98 $49.11 $48.38 1,840,321
2019-06-14 $49.03 $49.36 $48.60 $49.01 $48.28 2,055,726
2019-06-13 $49.15 $49.42 $48.75 $49.24 $48.51 3,005,159
2019-06-12 $48.75 $49.07 $48.35 $48.63 $47.91 3,015,996
2019-06-11 $49.96 $50.18 $48.52 $48.88 $48.15 3,699,342
2019-06-10 $49.15 $49.88 $48.88 $48.91 $48.18 5,061,256
2019-06-07 $47.44 $48.88 $47.35 $48.26 $47.54 5,322,830
2019-06-06 $46.18 $47.26 $45.81 $46.89 $46.19 4,725,976
2019-06-05 $45.72 $46.03 $44.73 $45.99 $45.31 4,596,306
2019-06-04 $43.28 $44.91 $43.05 $44.83 $44.16 5,976,836
2019-06-03 $42.45 $43.03 $41.42 $42.10 $41.47 7,024,881
2019-05-31 $42.88 $43.31 $42.43 $42.52 $41.89 5,222,390
2019-05-30 $44.28 $44.72 $43.66 $44.25 $43.59 4,629,491
2019-05-29 $44.19 $44.41 $43.15 $43.88 $43.23 6,781,443
2019-05-28 $46.25 $46.75 $44.80 $44.80 $44.13 3,667,835
2019-05-24 $46.59 $46.79 $45.75 $46.06 $45.37 3,730,757
2019-05-23 $46.35 $46.36 $45.04 $45.89 $45.21 7,805,417
2019-05-22 $47.47 $48.09 $47.33 $47.57 $46.86 3,591,732
2019-05-21 $47.70 $48.23 $47.55 $47.99 $47.28 2,976,275
2019-05-20 $46.82 $47.49 $46.35 $46.74 $46.04 4,861,714
2019-05-17 $47.39 $49.11 $47.37 $47.73 $47.02 6,038,225
2019-05-16 $47.74 $49.43 $47.73 $48.62 $47.90 4,826,059
2019-05-15 $45.69 $47.72 $45.55 $47.33 $46.63 5,612,489
2019-05-14 $45.91 $47.40 $45.82 $46.51 $45.82 5,962,140
2019-05-13 $46.14 $46.68 $44.89 $45.36 $44.68 11,209,939
2019-05-10 $47.85 $49.47 $46.12 $48.97 $48.24 7,709,477
2019-05-09 $47.62 $48.68 $46.64 $48.45 $47.73 7,327,245
2019-05-08 $48.80 $49.78 $48.47 $48.83 $48.10 6,251,040
2019-05-07 $50.21 $50.55 $47.91 $49.06 $48.33 8,582,157
2019-05-06 $49.71 $51.86 $49.54 $51.64 $50.87 4,728,673
2019-05-03 $51.61 $52.41 $51.50 $52.25 $51.47 3,004,351
2019-05-02 $51.03 $51.60 $49.93 $50.80 $50.04 6,456,964
2019-05-01 $52.71 $52.81 $51.14 $51.15 $50.39 5,548,966
2019-04-30 $52.03 $52.47 $51.20 $52.30 $51.52 3,347,447
2019-04-29 $52.06 $52.56 $52.01 $52.20 $51.42 2,178,485
2019-04-26 $51.35 $52.04 $50.87 $52.02 $51.25 3,122,809
2019-04-25 $51.37 $51.69 $50.63 $51.34 $50.58 2,976,156
2019-04-24 $51.72 $51.92 $51.35 $51.48 $50.71 2,358,493
2019-04-23 $50.64 $51.90 $50.51 $51.75 $50.98 3,681,465
2019-04-22 $49.88 $50.51 $49.81 $50.39 $49.64 1,768,978
2019-04-18 $50.37 $50.45 $49.59 $50.30 $49.55 3,242,529
2019-04-17 $51.08 $51.08 $49.82 $50.03 $49.28 3,806,086
2019-04-16 $50.85 $50.87 $50.10 $50.43 $49.68 2,917,991
2019-04-15 $50.49 $50.53 $49.88 $50.35 $49.60 2,784,492
2019-04-12 $50.37 $50.60 $49.98 $50.45 $49.70 3,344,069
2019-04-11 $49.79 $49.79 $49.15 $49.47 $48.73 3,253,040
2019-04-10 $49.26 $49.56 $49.01 $49.51 $48.77 3,316,357
2019-04-09 $49.23 $49.42 $48.71 $49.01 $48.28 5,590,911
2019-04-08 $49.43 $49.85 $49.05 $49.81 $49.07 3,444,149
2019-04-05 $49.39 $49.71 $49.21 $49.66 $48.92 3,994,792
2019-04-04 $48.80 $49.14 $48.40 $49.01 $48.28 4,480,601
2019-04-03 $49.09 $49.30 $48.28 $48.65 $47.93 4,948,257
2019-04-02 $48.45 $48.52 $47.94 $48.41 $47.69 2,783,494
2019-04-01 $47.79 $48.49 $47.64 $48.36 $47.64 4,310,011
2019-03-29 $46.67 $46.86 $46.05 $46.76 $46.06 6,036,863
2019-03-28 $45.66 $46.09 $45.04 $45.87 $45.19 5,779,211
2019-03-27 $46.08 $46.37 $44.50 $45.34 $44.66 7,767,625
2019-03-26 $46.01 $46.58 $45.32 $46.03 $45.34 7,546,987
2019-03-25 $45.00 $45.62 $44.38 $45.02 $44.35 8,812,428
2019-03-22 $47.16 $47.47 $45.16 $45.18 $44.51 10,391,484
2019-03-21 $45.93 $48.17 $45.91 $47.92 $47.21 7,996,675
2019-03-20 $46.72 $47.38 $45.80 $46.39 $45.70 7,503,951
2019-03-19 $47.40 $47.81 $46.34 $46.86 $46.16 5,591,717
2019-03-18 $46.45 $46.97 $46.32 $46.78 $46.08 4,443,081
2019-03-15 $45.95 $46.75 $45.85 $46.33 $45.64 5,508,805
2019-03-14 $45.77 $45.98 $45.41 $45.65 $44.97 4,316,980
2019-03-13 $45.35 $46.25 $45.26 $45.76 $45.08 4,906,407
2019-03-12 $44.65 $45.14 $44.57 $44.87 $44.20 3,725,802
2019-03-11 $42.88 $44.45 $42.87 $44.40 $43.74 3,862,525
2019-03-08 $41.79 $42.60 $41.56 $42.53 $41.90 6,224,795
2019-03-07 $43.65 $43.72 $42.36 $42.82 $42.18 6,250,689
2019-03-06 $44.80 $44.80 $43.76 $43.88 $43.23 4,327,952
2019-03-05 $44.99 $45.10 $44.44 $44.74 $44.07 3,892,042
2019-03-04 $46.00 $46.12 $43.69 $44.89 $44.22 7,861,734
2019-03-01 $45.45 $45.66 $44.69 $45.45 $44.77 4,276,987
2019-02-28 $44.75 $44.98 $44.45 $44.58 $43.92 3,285,363
2019-02-27 $44.57 $45.07 $44.06 $44.87 $44.20 3,532,526
2019-02-26 $44.84 $45.42 $44.75 $44.97 $44.30 3,184,654
2019-02-25 $45.63 $45.91 $45.00 $45.08 $44.41 5,170,808
2019-02-22 $44.41 $44.98 $44.26 $44.91 $44.24 6,849,299
2019-02-21 $44.23 $44.40 $43.55 $44.07 $43.41 4,584,317
2019-02-20 $44.28 $44.78 $44.01 $44.56 $43.90 4,334,608
2019-02-19 $43.66 $44.64 $43.64 $44.30 $43.64 3,781,759
2019-02-15 $43.60 $44.08 $43.49 $44.07 $43.41 5,479,180
2019-02-14 $42.42 $43.30 $42.00 $42.69 $42.05 6,092,333
2019-02-13 $43.02 $43.45 $42.81 $42.98 $42.34 5,265,722
2019-02-12 $41.83 $42.78 $41.78 $42.61 $41.98 4,793,923
2019-02-11 $41.28 $41.41 $40.75 $41.03 $40.42 4,301,752
2019-02-08 $40.16 $40.99 $39.75 $40.94 $40.33 4,921,035
2019-02-07 $41.20 $41.46 $39.98 $40.82 $40.21 7,435,011
2019-02-06 $42.07 $42.30 $41.65 $42.05 $41.42 3,422,335
2019-02-05 $41.93 $42.36 $41.65 $42.21 $41.58 5,332,007
2019-02-04 $40.88 $41.72 $40.52 $41.69 $41.07 3,941,425
2019-02-01 $40.87 $41.35 $40.44 $40.83 $40.22 5,232,202
2019-01-31 $39.72 $41.01 $39.60 $40.80 $40.19 8,228,158
2019-01-30 $38.67 $40.15 $38.32 $39.74 $39.15 7,311,062
2019-01-29 $38.18 $38.44 $37.56 $37.94 $37.37 4,434,812
2019-01-28 $37.97 $38.14 $37.26 $38.14 $37.57 5,606,745
2019-01-25 $38.91 $39.40 $38.73 $39.10 $38.52 6,643,178
2019-01-24 $37.93 $38.34 $37.43 $38.06 $37.49 6,140,551
2019-01-23 $38.30 $38.60 $36.83 $37.96 $37.39 7,529,414
2019-01-22 $38.64 $38.73 $37.00 $37.81 $37.25 7,651,468
2019-01-18 $38.78 $39.61 $38.37 $39.35 $38.76 7,009,746
2019-01-17 $36.64 $38.31 $36.63 $37.91 $37.35 5,419,357
2019-01-16 $37.01 $37.48 $36.90 $37.02 $36.47 5,783,692
2019-01-15 $35.77 $36.95 $35.77 $36.81 $36.26 6,128,399
2019-01-14 $35.37 $35.97 $35.17 $35.58 $35.05 3,991,540
2019-01-11 $35.70 $36.24 $35.43 $36.24 $35.70 5,612,331
2019-01-10 $35.15 $36.33 $34.83 $36.23 $35.69 5,935,757
2019-01-09 $35.68 $36.24 $35.14 $35.83 $35.30 7,309,460
2019-01-08 $35.39 $35.58 $34.24 $35.31 $34.78 7,245,655
2019-01-07 $33.75 $35.02 $33.32 $34.38 $33.87 7,787,377
2019-01-04 $31.80 $33.86 $31.64 $33.57 $33.07 13,208,759
2019-01-03 $32.17 $32.27 $30.34 $30.49 $30.04 10,652,689
2019-01-02 $31.32 $33.32 $31.26 $32.93 $32.44 10,629,182
2018-12-31 $32.67 $32.92 $31.88 $32.90 $32.41 9,072,110
2018-12-28 $32.74 $33.43 $31.50 $32.01 $31.53 13,116,081
2018-12-27 $30.08 $32.21 $28.66 $32.20 $31.72 14,909,606
2018-12-26 $28.08 $31.59 $27.27 $31.53 $30.86 13,894,430
2018-12-24 $29.23 $29.71 $27.48 $27.54 $26.96 7,749,417
2018-12-21 $32.17 $33.36 $29.60 $29.91 $29.28 12,712,351
2018-12-20 $32.93 $33.60 $30.84 $31.88 $31.20 13,724,940
2018-12-19 $35.13 $36.80 $32.69 $33.37 $32.66 11,983,271
2018-12-18 $35.98 $36.27 $34.36 $35.10 $34.36 7,564,165
2018-12-17 $36.94 $37.48 $34.43 $35.27 $34.52 9,401,868
2018-12-14 $38.51 $39.00 $37.15 $37.44 $36.65 6,949,617
2018-12-13 $40.14 $40.59 $39.09 $39.61 $38.77 5,364,774
2018-12-12 $40.55 $41.23 $39.64 $39.69 $38.85 6,801,606
2018-12-11 $40.66 $40.76 $38.37 $39.09 $38.26 7,198,209
2018-12-10 $38.79 $39.56 $36.67 $39.08 $38.25 8,545,859
2018-12-07 $41.62 $42.45 $38.44 $38.89 $38.07 9,520,177
2018-12-06 $40.00 $41.87 $38.36 $41.86 $40.97 9,949,976
2018-12-04 $46.07 $46.31 $41.83 $42.10 $41.21 7,951,475
2018-12-03 $47.05 $47.11 $45.68 $46.50 $45.51 6,047,361
2018-11-30 $43.89 $45.09 $43.73 $44.86 $43.91 4,103,267
2018-11-29 $43.87 $44.76 $43.26 $43.97 $43.04 4,628,246
2018-11-28 $41.98 $44.27 $41.48 $44.27 $43.33 5,697,261
2018-11-27 $40.52 $41.41 $40.19 $41.40 $40.52 3,522,539
2018-11-26 $40.30 $41.04 $40.06 $41.00 $40.13 3,589,005
2018-11-23 $39.10 $39.86 $39.07 $39.20 $38.37 1,819,222
2018-11-21 $40.38 $40.91 $39.98 $40.01 $39.16 3,872,750
2018-11-20 $40.17 $40.93 $39.14 $39.63 $38.79 7,919,505
2018-11-19 $43.83 $43.96 $41.43 $42.08 $41.19 5,329,921
2018-11-16 $43.25 $44.65 $42.94 $44.12 $43.18 4,776,149
2018-11-15 $41.86 $44.10 $41.02 $43.87 $42.94 6,201,772
2018-11-14 $44.43 $44.62 $41.69 $42.52 $41.62 5,201,197
2018-11-13 $43.90 $44.98 $43.01 $43.40 $42.48 4,814,315
2018-11-12 $45.99 $46.11 $43.39 $43.64 $42.71 5,285,228
2018-11-09 $46.95 $47.04 $45.48 $46.33 $45.35 4,498,641
2018-11-08 $47.54 $48.07 $47.03 $47.66 $46.65 2,813,878
2018-11-07 $46.30 $48.00 $46.06 $47.89 $46.87 4,159,317
2018-11-06 $44.21 $45.17 $44.17 $45.08 $44.12 2,298,014
2018-11-05 $43.78 $44.53 $43.28 $44.24 $43.30 2,801,905
2018-11-02 $44.93 $45.17 $42.42 $43.48 $42.56 6,079,748
2018-11-01 $43.46 $44.46 $42.87 $44.39 $43.45 4,317,566
2018-10-31 $43.01 $44.19 $42.76 $43.01 $42.10 6,174,041
2018-10-30 $39.84 $41.83 $39.58 $41.72 $40.84 6,286,932
2018-10-29 $42.16 $42.81 $38.07 $39.87 $39.02 8,851,130
2018-10-26 $40.87 $42.23 $39.14 $40.56 $39.70 10,652,274
2018-10-25 $41.60 $43.68 $41.10 $42.92 $42.01 6,732,001
2018-10-24 $44.65 $44.85 $40.42 $40.69 $39.83 9,348,175
2018-10-23 $43.42 $45.39 $42.30 $44.74 $43.79 7,697,808
2018-10-22 $46.51 $46.66 $45.17 $45.52 $44.55 4,825,909
2018-10-19 $46.60 $47.64 $45.71 $46.06 $45.08 6,193,370
2018-10-18 $47.78 $48.11 $45.46 $46.25 $45.27 6,828,458
2018-10-17 $48.32 $48.66 $46.82 $48.28 $47.26 5,035,131
2018-10-16 $46.39 $48.54 $46.17 $48.22 $47.20 5,154,939
2018-10-15 $45.87 $46.65 $45.29 $45.35 $44.39 4,841,843
2018-10-12 $46.61 $46.70 $44.37 $46.17 $45.19 8,069,366
2018-10-11 $46.87 $47.74 $43.39 $44.27 $43.33 14,318,804
2018-10-10 $52.09 $52.11 $47.23 $47.49 $46.48 9,485,400
2018-10-09 $52.45 $53.23 $52.10 $52.46 $51.35 3,446,862
2018-10-08 $52.30 $52.90 $51.40 $52.66 $51.54 3,714,691
2018-10-05 $53.73 $54.03 $51.80 $52.79 $51.67 4,200,936
2018-10-04 $54.58 $54.61 $52.61 $53.61 $52.47 4,263,429
2018-10-03 $55.46 $55.75 $54.68 $54.92 $53.76 1,638,469
2018-10-02 $54.80 $55.27 $54.58 $54.80 $53.64 1,228,275
2018-10-01 $55.16 $55.59 $54.50 $54.89 $53.73 1,943,400
2018-09-28 $53.96 $54.66 $53.93 $54.32 $53.17 1,492,977
2018-09-27 $54.21 $55.04 $54.04 $54.34 $53.19 1,622,174
2018-09-26 $54.50 $55.24 $53.67 $53.90 $52.76 1,894,547
2018-09-25 $54.86 $54.92 $54.27 $54.41 $53.26 1,670,048
2018-09-24 $54.86 $54.96 $54.32 $54.73 $53.46 2,156,031
2018-09-21 $55.89 $55.95 $55.13 $55.25 $53.97 2,134,903
2018-09-20 $54.90 $55.61 $54.84 $55.38 $54.09 2,039,682
2018-09-19 $53.97 $54.37 $53.88 $54.12 $52.86 1,218,826
2018-09-18 $53.21 $54.29 $53.20 $53.92 $52.67 1,700,509
2018-09-17 $53.90 $53.95 $52.92 $53.09 $51.86 1,709,485
2018-09-14 $54.10 $54.19 $53.49 $53.96 $52.71 1,873,613
2018-09-13 $53.69 $54.08 $53.52 $53.94 $52.69 1,817,672
2018-09-12 $52.99 $53.40 $52.56 $53.07 $51.84 2,661,084
2018-09-11 $52.09 $53.28 $51.86 $53.05 $51.82 1,957,009
2018-09-10 $52.83 $52.99 $52.37 $52.49 $51.27 1,728,840
2018-09-07 $51.86 $52.81 $51.73 $52.19 $50.98 2,650,631
2018-09-06 $53.10 $53.27 $51.91 $52.60 $51.38 2,514,527
2018-09-05 $53.25 $53.36 $52.40 $53.09 $51.86 2,584,490
2018-09-04 $53.51 $53.69 $52.85 $53.50 $52.26 2,390,166
2018-08-31 $53.51 $54.05 $53.19 $53.75 $52.50 2,799,298
2018-08-30 $54.14 $54.38 $53.42 $53.75 $52.50 2,677,891
2018-08-29 $53.73 $54.61 $53.58 $54.45 $53.18 2,129,965
2018-08-28 $53.84 $53.88 $53.32 $53.63 $52.38 2,224,819
2018-08-27 $53.00 $53.59 $52.94 $53.48 $52.24 3,018,998
2018-08-24 $51.74 $52.37 $51.69 $52.25 $51.04 2,470,212
2018-08-23 $51.50 $52.00 $51.19 $51.37 $50.18 2,147,217
2018-08-22 $51.44 $51.91 $51.29 $51.61 $50.41 2,035,366
2018-08-21 $51.68 $52.23 $51.59 $51.66 $50.46 2,456,264
2018-08-20 $51.30 $51.51 $51.04 $51.34 $50.15 2,516,820
2018-08-17 $50.33 $51.30 $50.14 $51.00 $49.81 3,372,106
2018-08-16 $50.16 $51.03 $50.16 $50.51 $49.34 3,018,989
2018-08-15 $49.67 $49.72 $48.48 $49.36 $48.21 4,301,772
2018-08-14 $49.98 $50.61 $49.74 $50.45 $49.28 2,305,718
2018-08-13 $50.24 $50.63 $49.35 $49.52 $48.37 3,367,613
2018-08-10 $50.25 $50.58 $49.68 $50.10 $48.94 2,915,324
2018-08-09 $51.42 $51.64 $51.07 $51.16 $49.97 1,871,363
2018-08-08 $51.34 $51.62 $51.10 $51.38 $50.19 1,859,934
2018-08-07 $51.35 $51.67 $51.26 $51.44 $50.24 2,416,908
2018-08-06 $50.37 $51.13 $50.19 $50.96 $49.78 2,344,709
2018-08-03 $49.87 $50.42 $49.74 $50.41 $49.24 1,928,304
2018-08-02 $48.21 $49.87 $48.07 $49.73 $48.57 2,931,695
2018-08-01 $49.31 $49.65 $48.63 $49.03 $47.89 2,450,805
2018-07-31 $49.02 $49.60 $48.74 $49.19 $48.05 2,551,079
2018-07-30 $49.35 $49.44 $48.21 $48.48 $47.35 2,313,889
2018-07-27 $50.58 $50.58 $48.76 $49.33 $48.18 3,060,241
2018-07-26 $50.30 $50.78 $50.22 $50.33 $49.16 2,383,919
2018-07-25 $49.33 $50.91 $49.32 $50.78 $49.60 3,663,772
2018-07-24 $49.52 $49.96 $48.95 $49.41 $48.26 3,432,161
2018-07-23 $48.35 $48.86 $48.16 $48.77 $47.64 1,643,644
2018-07-20 $48.54 $48.89 $48.39 $48.51 $47.38 2,139,152
2018-07-19 $48.81 $49.04 $48.38 $48.64 $47.51 2,648,307
2018-07-18 $48.98 $49.29 $48.71 $49.22 $48.08 2,005,376
2018-07-17 $47.90 $49.16 $47.88 $48.93 $47.79 3,225,267
2018-07-16 $48.52 $48.58 $48.09 $48.35 $47.23 1,436,151
2018-07-13 $48.29 $48.67 $48.01 $48.45 $47.32 2,325,286
2018-07-12 $47.83 $48.42 $47.50 $48.36 $47.24 3,730,327
2018-07-11 $47.25 $47.73 $46.93 $47.17 $46.07 3,519,485
2018-07-10 $47.93 $48.24 $47.76 $48.14 $47.02 2,952,411
2018-07-09 $47.00 $47.69 $46.98 $47.68 $46.57 3,152,189
2018-07-06 $45.30 $46.62 $45.07 $46.37 $45.29 4,121,715
2018-07-05 $44.85 $45.34 $44.25 $45.26 $44.21 2,870,385
2018-07-03 $45.21 $45.25 $44.00 $44.17 $43.14 1,803,409
2018-07-02 $43.58 $44.80 $43.45 $44.67 $43.63 4,088,414
2018-06-29 $44.88 $45.61 $44.40 $44.54 $43.50 3,857,851
2018-06-28 $43.47 $44.70 $43.11 $44.34 $43.31 3,977,467
2018-06-27 $44.96 $45.76 $43.47 $43.52 $42.51 4,761,002
2018-06-26 $44.69 $45.13 $44.26 $44.65 $43.61 2,967,556
2018-06-25 $45.60 $45.68 $43.43 $44.40 $43.37 7,442,922
2018-06-22 $46.74 $46.78 $46.15 $46.25 $45.17 1,848,474
2018-06-21 $46.93 $46.93 $45.76 $46.05 $44.98 3,239,094
2018-06-20 $47.06 $47.30 $46.74 $46.96 $45.87 2,782,914
2018-06-19 $45.94 $46.82 $45.69 $46.69 $45.60 3,410,864
2018-06-18 $46.70 $47.32 $46.42 $47.23 $46.12 2,556,682
2018-06-15 $47.33 $47.74 $46.64 $47.56 $46.44 2,351,949
2018-06-14 $47.91 $48.06 $47.42 $47.75 $46.63 2,214,764
2018-06-13 $48.03 $48.16 $47.31 $47.38 $46.27 2,617,064
2018-06-12 $47.94 $48.08 $47.50 $47.93 $46.80 2,306,563
2018-06-11 $47.62 $48.11 $47.56 $47.70 $46.58 2,045,571
2018-06-08 $46.83 $47.53 $46.73 $47.49 $46.37 2,116,086
2018-06-07 $47.43 $47.58 $46.58 $47.09 $45.98 2,745,684
2018-06-06 $46.33 $47.17 $45.97 $47.17 $46.06 3,249,402
2018-06-05 $45.94 $46.19 $45.52 $46.01 $44.93 2,540,046
2018-06-04 $45.71 $46.03 $45.58 $45.91 $44.83 2,689,193
2018-06-01 $44.72 $45.41 $44.65 $45.27 $44.20 4,400,189
2018-05-31 $44.60 $44.76 $43.65 $43.90 $42.87 4,016,988
2018-05-30 $43.82 $45.04 $43.76 $44.82 $43.77 3,855,089
2018-05-29 $43.76 $44.18 $42.49 $43.15 $42.13 5,521,893
2018-05-25 $44.68 $45.01 $44.37 $44.65 $43.60 1,971,621
2018-05-24 $45.06 $45.20 $44.00 $45.02 $43.96 3,219,490
2018-05-23 $44.19 $45.31 $44.10 $45.28 $44.21 3,009,562
2018-05-22 $45.60 $45.74 $44.73 $44.90 $43.84 2,422,153
2018-05-21 $45.12 $45.60 $44.93 $45.28 $44.21 3,499,209
2018-05-18 $44.45 $44.63 $44.10 $44.31 $43.27 1,706,445
2018-05-17 $44.63 $45.25 $44.21 $44.65 $43.60 4,154,808
2018-05-16 $44.23 $45.02 $44.23 $44.79 $43.74 5,268,878
2018-05-15 $44.47 $44.48 $43.74 $44.21 $43.17 6,682,434
2018-05-14 $45.35 $45.71 $44.87 $45.11 $44.05 2,527,431
2018-05-11 $44.75 $45.26 $44.48 $44.97 $43.91 2,738,547
2018-05-10 $43.91 $44.89 $43.84 $44.72 $43.67 4,701,863
2018-05-09 $42.65 $43.66 $42.35 $43.47 $42.45 4,047,652
2018-05-08 $42.10 $42.48 $41.46 $42.26 $41.27 3,465,279
2018-05-07 $42.29 $42.80 $41.91 $42.25 $41.26 4,272,227
2018-05-04 $39.80 $42.21 $39.64 $41.85 $40.87 5,889,120
2018-05-03 $40.11 $40.66 $38.70 $40.30 $39.35 9,825,213
2018-05-02 $41.34 $41.77 $40.39 $40.56 $39.61 5,284,635
2018-05-01 $40.99 $41.50 $40.13 $41.44 $40.46 5,157,491
2018-04-30 $42.52 $42.85 $41.21 $41.22 $40.25 5,237,125
2018-04-27 $42.42 $42.60 $41.72 $42.20 $41.21 4,741,136
2018-04-26 $41.44 $42.54 $41.20 $42.10 $41.11 5,523,046
2018-04-25 $40.59 $41.14 $39.61 $40.87 $39.91 4,846,804
2018-04-24 $42.86 $42.97 $39.78 $40.64 $39.68 8,778,813
2018-04-23 $42.63 $42.94 $41.72 $42.29 $41.29 3,243,318
2018-04-20 $43.43 $43.52 $41.85 $42.32 $41.32 5,689,915
2018-04-19 $43.80 $43.94 $42.89 $43.45 $42.43 4,214,623
2018-04-18 $44.39 $44.64 $43.94 $44.17 $43.13 3,329,995
2018-04-17 $43.69 $44.41 $43.38 $44.09 $43.05 4,018,935
2018-04-16 $42.58 $43.15 $42.14 $42.73 $41.72 3,747,095
2018-04-13 $42.78 $42.87 $41.16 $41.73 $40.75 6,007,903
2018-04-12 $41.80 $42.60 $41.70 $42.11 $41.12 6,026,975
2018-04-11 $40.99 $42.02 $40.94 $41.07 $40.10 6,605,680
2018-04-10 $41.38 $42.19 $40.79 $41.79 $40.81 7,481,720
2018-04-09 $40.10 $41.61 $39.64 $39.79 $38.85 6,741,656
2018-04-06 $41.06 $41.85 $38.50 $39.34 $38.41 10,687,371
2018-04-05 $42.08 $42.59 $41.49 $42.10 $41.11 6,809,892
2018-04-04 $38.07 $41.52 $37.99 $41.22 $40.25 10,015,061
2018-04-03 $39.10 $40.16 $38.11 $39.93 $38.99 9,172,481
2018-04-02 $40.85 $41.12 $37.12 $38.42 $37.52 12,106,995
2018-03-29 $40.23 $42.09 $39.82 $41.29 $40.32 7,703,209
2018-03-28 $40.06 $40.92 $39.02 $39.64 $38.71 9,961,362
2018-03-27 $42.66 $42.94 $39.15 $39.92 $38.98 7,820,225
2018-03-26 $40.83 $42.32 $39.58 $42.19 $41.20 9,041,728
2018-03-23 $41.92 $42.05 $38.86 $38.93 $38.01 10,342,166
2018-03-22 $43.73 $44.25 $41.49 $41.69 $40.71 10,022,279
2018-03-21 $45.25 $46.44 $44.89 $45.04 $43.98 4,552,810
2018-03-20 $45.25 $45.63 $44.90 $45.27 $44.20 3,142,559
2018-03-19 $46.50 $46.53 $44.10 $45.05 $43.99 6,423,875
2018-03-16 $47.11 $47.60 $46.96 $46.96 $45.85 4,315,378
2018-03-15 $47.34 $47.70 $46.57 $46.85 $45.75 4,193,746
2018-03-14 $48.32 $48.42 $46.69 $47.02 $45.91 4,263,717
2018-03-13 $49.41 $49.72 $47.40 $47.75 $46.63 7,375,271
2018-03-12 $49.10 $49.46 $48.50 $48.72 $47.57 4,652,596
2018-03-09 $47.31 $48.92 $47.11 $48.89 $47.74 5,875,141
2018-03-08 $46.22 $46.57 $45.65 $46.51 $45.42 4,788,618
2018-03-07 $44.63 $46.05 $44.53 $45.86 $44.78 7,490,097
2018-03-06 $46.10 $46.11 $45.04 $45.89 $44.81 5,180,906
2018-03-05 $43.36 $45.86 $43.29 $45.53 $44.46 8,260,327
2018-03-02 $42.43 $44.33 $41.94 $44.06 $43.02 8,644,002
2018-03-01 $45.28 $46.11 $42.52 $43.38 $42.36 10,796,400
2018-02-28 $47.45 $47.72 $45.21 $45.23 $44.17 7,746,463
2018-02-27 $48.72 $49.17 $46.78 $46.78 $45.68 6,994,441
2018-02-26 $47.60 $48.69 $47.30 $48.62 $47.48 5,547,913
2018-02-23 $45.57 $46.98 $45.27 $46.98 $45.87 5,206,598
2018-02-22 $45.22 $46.14 $44.47 $44.84 $43.78 7,927,837
2018-02-21 $45.60 $47.02 $44.62 $44.62 $43.57 8,045,423
2018-02-20 $45.69 $46.50 $44.91 $45.37 $44.30 6,606,186
2018-02-16 $45.83 $47.38 $45.82 $46.20 $45.11 7,867,648
2018-02-15 $45.49 $46.19 $44.10 $46.19 $45.10 7,578,610
2018-02-14 $42.03 $44.70 $42.00 $44.52 $43.47 7,033,212
2018-02-13 $41.79 $43.10 $41.52 $42.81 $41.80 6,607,503
2018-02-12 $41.80 $43.25 $40.88 $42.43 $41.43 9,384,548
2018-02-09 $40.46 $41.68 $36.82 $40.83 $39.87 15,481,912
2018-02-08 $44.07 $44.17 $38.97 $39.04 $38.12 13,277,091
2018-02-07 $44.37 $46.25 $43.91 $43.92 $42.89 9,536,606
2018-02-06 $40.26 $44.95 $39.75 $44.69 $43.64 13,332,266
2018-02-05 $47.10 $48.40 $41.82 $42.34 $41.34 13,353,248
2018-02-02 $50.75 $50.86 $48.22 $48.27 $47.13 7,028,211
2018-02-01 $51.29 $52.46 $51.16 $51.63 $50.42 4,293,008
2018-01-31 $52.31 $52.60 $51.14 $51.84 $50.62 4,048,124
2018-01-30 $52.17 $52.60 $51.41 $51.71 $50.49 5,671,022
2018-01-29 $54.14 $54.40 $53.30 $53.41 $52.15 3,100,241
2018-01-26 $53.19 $54.49 $53.04 $54.48 $53.20 2,219,794
2018-01-25 $53.19 $53.24 $52.22 $52.69 $51.45 3,116,818
2018-01-24 $53.10 $53.48 $51.89 $52.62 $51.38 3,647,966
2018-01-23 $52.40 $52.88 $52.20 $52.70 $51.46 2,437,687
2018-01-22 $50.93 $52.35 $50.93 $52.35 $51.12 2,418,751
2018-01-19 $50.78 $51.09 $50.42 $51.09 $49.89 2,115,715
2018-01-18 $50.60 $50.88 $50.13 $50.46 $49.27 2,063,861
2018-01-17 $49.84 $50.91 $49.40 $50.66 $49.47 2,519,328
2018-01-16 $50.59 $50.99 $48.85 $49.29 $48.13 5,166,539
2018-01-12 $49.04 $49.92 $48.95 $49.82 $48.65 2,582,104
2018-01-11 $48.17 $48.87 $48.06 $48.87 $47.72 1,926,405
2018-01-10 $47.61 $47.98 $47.21 $47.79 $46.67 2,428,273
2018-01-09 $48.00 $48.42 $47.83 $48.07 $46.94 1,604,803
2018-01-08 $47.42 $47.82 $47.25 $47.74 $46.62 1,992,540
2018-01-05 $47.03 $47.56 $46.74 $47.45 $46.33 1,928,921
2018-01-04 $46.38 $46.87 $46.32 $46.57 $45.47 2,632,004
2018-01-03 $45.27 $46.09 $45.25 $45.99 $44.91 2,150,754
2018-01-02 $44.73 $45.19 $44.50 $45.19 $44.13 1,826,281
2017-12-29 $45.04 $45.04 $44.12 $44.33 $43.29 2,493,348
2017-12-28 $44.74 $44.79 $44.55 $44.74 $43.69 2,214,127
2017-12-27 $44.53 $44.71 $44.36 $44.52 $43.47 1,119,496
2017-12-26 $44.41 $44.54 $44.30 $44.44 $43.39 805,751
2017-12-22 $44.65 $44.66 $44.30 $44.60 $43.55 1,343,638
2017-12-21 $44.72 $45.06 $44.52 $44.65 $43.60 2,038,443
2017-12-20 $45.00 $45.05 $44.24 $44.42 $43.37 1,791,965
2017-12-19 $45.17 $45.17 $44.46 $44.52 $43.47 3,154,956
2017-12-18 $45.05 $45.30 $44.99 $45.14 $43.96 1,631,037
2017-12-15 $43.76 $44.52 $43.72 $44.27 $43.12 2,130,231
2017-12-14 $43.93 $43.96 $43.16 $43.21 $42.08 1,298,239
2017-12-13 $43.92 $44.15 $43.70 $43.74 $42.60 6,500,926
2017-12-12 $45.30 $45.65 $45.15 $45.39 $42.64 1,530,131
2017-12-11 $44.76 $45.17 $44.73 $45.14 $42.41 1,095,247
2017-12-08 $44.50 $44.75 $44.34 $44.73 $42.02 1,424,938
2017-12-07 $43.54 $44.20 $43.48 $44.01 $41.35 1,268,208
2017-12-06 $43.40 $43.86 $43.36 $43.59 $40.95 1,443,700
2017-12-05 $44.19 $44.59 $43.52 $43.60 $40.96 2,130,476
2017-12-04 $45.19 $45.43 $44.08 $44.09 $41.42 2,753,725
2017-12-01 $44.43 $44.67 $42.41 $44.25 $41.57 4,092,740
2017-11-30 $43.92 $45.04 $43.88 $44.48 $41.79 3,116,017
2017-11-29 $43.58 $43.86 $43.15 $43.39 $40.77 2,649,436
2017-11-28 $42.46 $43.50 $42.42 $43.47 $40.84 1,403,367
2017-11-27 $42.27 $42.46 $42.09 $42.21 $39.66 1,185,528
2017-11-24 $42.27 $42.33 $42.18 $42.25 $39.69 607,366
2017-11-22 $42.14 $42.19 $41.91 $42.01 $39.47 847,341
2017-11-21 $41.74 $42.21 $41.69 $42.10 $39.55 1,276,790
2017-11-20 $41.22 $41.41 $41.10 $41.28 $38.78 909,959
2017-11-17 $41.28 $41.39 $41.07 $41.13 $38.64 1,323,416
2017-11-16 $40.97 $41.68 $40.95 $41.46 $38.95 2,046,270
2017-11-15 $40.55 $40.82 $40.08 $40.46 $38.01 1,777,720
2017-11-14 $40.93 $41.15 $40.50 $41.10 $38.61 1,422,435
2017-11-13 $40.88 $41.50 $40.87 $41.37 $38.87 1,044,956
2017-11-10 $41.11 $41.32 $40.92 $41.26 $38.76 1,739,185
2017-11-09 $41.14 $41.43 $40.45 $41.34 $38.84 2,344,956
2017-11-08 $41.45 $41.83 $41.34 $41.81 $39.28 919,467
2017-11-07 $41.74 $41.90 $41.30 $41.60 $39.08 1,336,708
2017-11-06 $41.40 $41.73 $41.36 $41.63 $39.11 1,076,542
2017-11-03 $41.18 $41.50 $40.93 $41.46 $38.95 1,464,375
2017-11-02 $41.02 $41.15 $40.42 $41.10 $38.61 1,396,492
2017-11-01 $41.32 $41.50 $40.85 $41.07 $38.59 1,333,464
2017-10-31 $40.92 $41.02 $40.73 $40.87 $38.40 1,028,606
2017-10-30 $40.85 $41.10 $40.54 $40.73 $38.27 1,205,759
2017-10-27 $40.61 $41.24 $40.44 $41.15 $38.66 1,782,666
2017-10-26 $40.36 $40.52 $40.16 $40.20 $37.77 1,952,154
2017-10-25 $40.47 $40.52 $39.42 $40.07 $37.65 3,105,345
2017-10-24 $40.66 $40.77 $40.46 $40.65 $38.19 1,367,055
2017-10-23 $41.07 $41.07 $40.39 $40.46 $38.01 1,739,989
2017-10-20 $40.73 $40.91 $40.59 $40.88 $38.41 1,931,995
2017-10-19 $39.87 $40.32 $39.63 $40.32 $37.88 1,720,538
2017-10-18 $40.37 $40.39 $40.18 $40.26 $37.82 894,661
2017-10-17 $40.06 $40.19 $39.95 $40.16 $37.73 997,358
2017-10-16 $40.06 $40.19 $39.88 $40.08 $37.66 1,329,931
2017-10-13 $40.02 $40.09 $39.84 $39.93 $37.51 1,724,191
2017-10-12 $39.81 $40.00 $39.67 $39.80 $37.39 1,105,931
2017-10-11 $39.75 $40.00 $39.68 $39.99 $37.57 1,247,893
2017-10-10 $39.79 $40.01 $39.52 $39.80 $37.39 1,020,021
2017-10-09 $39.80 $39.85 $39.36 $39.52 $37.13 960,848
2017-10-06 $39.60 $39.73 $39.46 $39.69 $37.29 1,158,923
2017-10-05 $39.32 $39.84 $39.26 $39.82 $37.41 1,349,100
2017-10-04 $38.95 $39.28 $38.89 $39.13 $36.76 1,405,314
2017-10-03 $38.84 $39.02 $38.73 $39.02 $36.66 608,212
2017-10-02 $38.39 $38.76 $38.35 $38.76 $36.42 1,159,839
2017-09-29 $37.85 $38.30 $37.79 $38.23 $35.92 984,967
2017-09-28 $37.61 $37.92 $37.58 $37.88 $35.59 926,923
2017-09-27 $37.69 $37.96 $37.25 $37.74 $35.46 1,751,657
2017-09-26 $37.48 $37.61 $37.22 $37.35 $35.09 1,113,045
2017-09-25 $37.35 $37.55 $36.89 $37.30 $35.04 1,759,726
2017-09-22 $37.32 $37.59 $37.31 $37.51 $35.24 591,401
2017-09-21 $37.73 $37.75 $37.41 $37.51 $35.24 767,653
2017-09-20 $37.81 $37.86 $37.27 $37.83 $35.54 931,273
2017-09-19 $37.77 $37.81 $37.59 $37.75 $35.47 380,639
2017-09-18 $37.61 $37.83 $37.45 $37.64 $35.36 835,100
2017-09-15 $37.21 $37.46 $37.15 $37.42 $35.16 721,717
2017-09-14 $37.15 $37.38 $37.06 $37.30 $35.04 612,305
2017-09-13 $37.11 $37.35 $37.08 $37.34 $35.08 653,960
2017-09-12 $37.08 $37.29 $36.98 $37.27 $35.02 1,107,443
2017-09-11 $36.39 $36.94 $36.39 $36.88 $34.65 1,122,081
2017-09-08 $35.74 $35.99 $35.65 $35.76 $33.60 1,071,524
2017-09-07 $36.09 $36.10 $35.71 $35.93 $33.76 2,009,130
2017-09-06 $35.91 $36.09 $35.63 $35.92 $33.75 2,617,899
2017-09-05 $36.10 $36.20 $35.07 $35.60 $33.45 2,677,316
2017-09-01 $36.40 $36.57 $36.27 $36.39 $34.19 2,154,154
2017-08-31 $35.90 $36.34 $35.84 $36.20 $34.01 2,357,022
2017-08-30 $35.07 $35.71 $34.98 $35.60 $33.45 1,707,206
2017-08-29 $34.32 $35.20 $34.27 $35.06 $32.94 1,368,938
2017-08-28 $35.21 $35.23 $34.77 $34.99 $32.87 900,726
2017-08-25 $35.12 $35.41 $34.89 $34.94 $32.83 1,188,972
2017-08-24 $35.18 $35.25 $34.63 $34.73 $32.63 3,849,765
2017-08-23 $34.89 $35.20 $34.82 $34.99 $32.87 1,340,583
2017-08-22 $34.59 $35.45 $34.58 $35.34 $33.20 1,852,982
2017-08-21 $34.21 $34.43 $33.86 $34.33 $32.25 1,745,720
2017-08-18 $34.33 $34.85 $34.01 $34.23 $32.16 2,133,522
2017-08-17 $35.77 $35.94 $34.40 $34.40 $32.32 3,538,888
2017-08-16 $36.16 $36.37 $35.89 $36.09 $33.91 1,265,210
2017-08-15 $36.10 $36.13 $35.77 $35.91 $33.74 948,723
2017-08-14 $35.55 $36.05 $35.53 $35.91 $33.74 2,081,067
2017-08-11 $34.89 $35.20 $34.75 $34.89 $32.78 2,532,535
2017-08-10 $35.87 $35.94 $34.74 $34.78 $32.68 3,788,003
2017-08-09 $35.96 $36.32 $35.77 $36.28 $34.09 1,493,814
2017-08-08 $36.42 $37.04 $36.11 $36.33 $34.13 1,060,521
2017-08-07 $36.41 $36.58 $36.35 $36.55 $34.34 553,327
2017-08-04 $36.43 $36.54 $36.19 $36.39 $34.19 991,115
2017-08-03 $36.38 $36.38 $36.07 $36.22 $34.03 743,464
2017-08-02 $36.44 $36.48 $35.95 $36.40 $34.20 1,110,294
2017-08-01 $36.45 $36.45 $36.16 $36.35 $34.15 987,015
2017-07-31 $36.40 $36.44 $36.03 $36.13 $33.94 1,037,556
2017-07-28 $36.07 $36.26 $35.85 $36.19 $34.00 1,001,870
2017-07-27 $36.67 $36.68 $35.68 $36.34 $34.14 1,551,181
2017-07-26 $36.60 $36.61 $36.31 $36.44 $34.24 1,375,845
2017-07-25 $36.56 $36.61 $36.33 $36.44 $34.24 1,273,415
2017-07-24 $36.19 $36.25 $35.95 $36.17 $33.98 841,847
2017-07-21 $36.04 $36.22 $35.90 $36.22 $34.03 1,027,712
2017-07-20 $36.42 $36.46 $36.03 $36.29 $34.09 987,427
2017-07-19 $35.84 $36.27 $35.84 $36.26 $34.07 1,065,762
2017-07-18 $35.45 $35.72 $35.27 $35.68 $33.52 1,209,940
2017-07-17 $35.63 $35.81 $35.57 $35.62 $33.47 753,791
2017-07-14 $35.18 $35.83 $35.10 $35.62 $33.47 1,939,321
2017-07-13 $35.03 $35.24 $34.91 $35.18 $33.05 993,188
2017-07-12 $34.72 $35.10 $34.72 $35.01 $32.89 1,679,874
2017-07-11 $34.23 $34.39 $33.67 $34.25 $32.18 1,441,706
2017-07-10 $34.16 $34.51 $34.07 $34.30 $32.23 820,851
2017-07-07 $33.86 $34.30 $33.78 $34.20 $32.13 1,103,317
2017-07-06 $34.14 $34.20 $33.50 $33.61 $31.58 1,443,867
2017-07-05 $34.48 $34.63 $34.08 $34.51 $32.42 943,727
2017-07-03 $34.60 $34.80 $34.28 $34.28 $32.21 1,307,221
2017-06-30 $34.34 $34.52 $34.04 $34.13 $32.07 1,722,124
2017-06-29 $34.94 $34.97 $33.37 $33.96 $31.91 3,030,849
2017-06-28 $34.45 $34.96 $34.34 $34.85 $32.74 1,758,338
2017-06-27 $34.66 $34.84 $33.97 $34.01 $31.95 3,221,459
2017-06-26 $35.09 $35.29 $34.70 $34.79 $32.69 1,472,185
2017-06-23 $34.68 $34.91 $34.48 $34.78 $32.68 1,366,805
2017-06-22 $34.70 $34.93 $34.57 $34.62 $32.53 501,591
2017-06-21 $34.86 $34.95 $34.46 $34.70 $32.60 780,966
2017-06-20 $35.23 $35.26 $34.71 $34.75 $32.65 1,043,435
2017-06-19 $34.97 $35.45 $34.93 $35.40 $33.26 1,887,566
2017-06-16 $34.66 $34.66 $34.16 $34.55 $32.46 1,435,283
2017-06-15 $34.10 $34.63 $33.98 $34.57 $32.48 1,533,608
2017-06-14 $35.05 $35.05 $34.37 $34.78 $32.68 2,792,064
2017-06-13 $34.68 $34.94 $34.51 $34.89 $32.78 1,569,970
2017-06-12 $34.30 $34.44 $33.99 $34.40 $32.32 1,793,042
2017-06-09 $34.74 $35.12 $33.82 $34.45 $32.37 2,365,169
2017-06-08 $34.59 $34.84 $34.35 $34.60 $32.51 1,572,547
2017-06-07 $34.53 $34.66 $34.20 $34.56 $32.47 1,037,858
2017-06-06 $34.39 $34.68 $34.33 $34.36 $32.28 1,006,528
2017-06-05 $34.70 $34.83 $34.62 $34.66 $32.56 1,483,042
2017-06-02 $34.49 $34.85 $34.33 $34.74 $32.64 1,792,332
2017-06-01 $33.86 $34.44 $33.74 $34.43 $32.35 1,562,395
2017-05-31 $33.85 $33.85 $33.32 $33.65 $31.61 1,158,799
2017-05-30 $33.63 $33.80 $33.54 $33.70 $31.66 558,975
2017-05-26 $33.74 $33.84 $33.67 $33.80 $31.76 885,767
2017-05-25 $33.59 $33.94 $33.47 $33.77 $31.73 1,609,079
2017-05-24 $33.21 $33.37 $33.06 $33.30 $31.29 946,824
2017-05-23 $33.04 $33.17 $32.88 $33.08 $31.08 1,872,175
2017-05-22 $32.61 $32.95 $32.59 $32.87 $30.88 1,137,236
2017-05-19 $32.01 $32.69 $31.98 $32.36 $30.40 1,548,874
2017-05-18 $31.33 $32.17 $31.26 $31.76 $29.84 2,075,482
2017-05-17 $32.33 $32.57 $31.38 $31.44 $29.54 3,034,556
2017-05-16 $33.41 $33.42 $32.99 $33.16 $31.15 1,256,890
2017-05-15 $32.92 $33.32 $32.91 $33.22 $31.21 1,409,242
2017-05-12 $32.78 $32.83 $32.60 $32.76 $30.78 723,039
2017-05-11 $32.91 $32.98 $32.40 $32.93 $30.94 1,253,249
2017-05-10 $32.92 $33.11 $32.82 $33.11 $31.11 699,287
2017-05-09 $33.18 $33.25 $32.77 $32.97 $30.98 1,749,818
2017-05-08 $33.08 $33.13 $32.83 $33.05 $31.05 1,425,171
2017-05-05 $32.85 $33.04 $32.64 $33.04 $31.04 1,258,763
2017-05-04 $32.71 $32.72 $32.28 $32.65 $30.67 1,358,821
2017-05-03 $32.48 $32.66 $32.25 $32.54 $30.57 2,748,837
2017-05-02 $32.75 $32.78 $32.50 $32.70 $30.72 1,100,146
2017-05-01 $32.63 $32.86 $32.46 $32.63 $30.66 1,042,139
2017-04-28 $131.12 $131.12 $129.46 $129.76 $30.48 2,041,344
2017-04-27 $130.87 $131.12 $129.54 $130.64 $30.68 2,266,360
2017-04-26 $130.47 $132.10 $130.18 $130.33 $30.61 2,221,652
2017-04-25 $129.49 $131.13 $129.30 $130.43 $30.63 2,329,668
2017-04-24 $128.35 $128.65 $127.41 $128.16 $30.10 2,588,468
2017-04-21 $125.22 $125.31 $123.48 $124.17 $29.16 2,191,948
2017-04-20 $123.52 $126.22 $123.01 $125.39 $29.45 2,449,820
2017-04-19 $124.20 $124.83 $122.10 $122.51 $28.77 2,571,724
2017-04-18 $123.03 $124.15 $121.93 $123.17 $28.93 3,318,644
2017-04-17 $122.07 $124.29 $121.69 $124.27 $29.19 2,580,208
2017-04-13 $122.90 $124.21 $121.19 $121.21 $28.47 4,100,388
2017-04-12 $124.69 $125.01 $123.13 $123.62 $29.04 2,782,848
2017-04-11 $124.93 $125.33 $122.47 $125.21 $29.41 2,882,540
2017-04-10 $125.66 $127.10 $124.70 $125.59 $29.50 2,067,624
2017-04-07 $125.34 $126.70 $124.57 $125.44 $29.46 1,829,840
2017-04-06 $125.07 $126.78 $124.37 $125.78 $29.54 1,854,572
2017-04-05 $127.17 $129.02 $124.49 $124.72 $29.29 4,515,048
2017-04-04 $125.14 $126.10 $124.51 $126.05 $29.61 4,485,648
2017-04-03 $126.60 $126.85 $123.46 $125.85 $29.56 4,152,460
2017-03-31 $126.67 $127.62 $126.32 $126.35 $29.68 2,183,004
2017-03-30 $126.05 $127.72 $125.77 $127.25 $29.89 2,553,500
2017-03-29 $125.34 $126.60 $124.87 $126.25 $29.65 2,466,936
2017-03-28 $122.62 $126.55 $122.48 $125.73 $29.53 2,794,264
2017-03-27 $120.46 $123.64 $120.00 $123.12 $28.92 3,237,760
2017-03-24 $124.45 $125.41 $122.17 $123.65 $29.04 4,362,072
2017-03-23 $123.85 $125.91 $123.20 $123.84 $29.09 3,348,196
2017-03-22 $123.50 $124.76 $122.34 $124.20 $29.17 3,771,076
2017-03-21 $129.50 $129.73 $123.20 $123.52 $29.01 6,515,244
2017-03-20 $128.74 $129.30 $127.66 $128.30 $30.13 2,757,776
2017-03-17 $130.07 $130.32 $128.85 $128.85 $30.26 2,408,440
2017-03-16 $130.62 $130.68 $128.90 $129.60 $30.44 5,067,852
2017-03-15 $128.10 $131.03 $127.64 $130.13 $30.56 4,504,880
2017-03-14 $127.46 $127.51 $125.86 $126.95 $29.82 3,264,456
2017-03-13 $128.22 $128.55 $127.60 $128.44 $30.17 1,492,664
2017-03-10 $128.83 $128.87 $126.61 $128.22 $30.12 3,940,936
2017-03-09 $126.76 $127.62 $125.23 $126.99 $29.83 3,415,984
2017-03-08 $127.83 $128.28 $126.30 $126.65 $29.75 4,086,140
2017-03-07 $127.88 $128.52 $126.90 $127.39 $29.92 3,063,952
2017-03-06 $128.08 $129.10 $127.32 $128.48 $30.18 2,941,596
2017-03-03 $129.25 $129.92 $128.51 $129.69 $30.46 3,098,576
2017-03-02 $131.53 $131.55 $129.30 $129.49 $30.41 3,059,520
2017-03-01 $129.66 $132.76 $129.65 $131.83 $30.96 3,872,076
2017-02-28 $126.93 $127.33 $125.75 $126.58 $29.73 2,692,264
2017-02-27 $126.94 $127.89 $126.41 $127.62 $29.97 3,113,424
2017-02-24 $124.93 $127.15 $124.91 $127.15 $29.86 2,390,688
2017-02-23 $127.40 $127.40 $125.21 $126.63 $29.74 3,489,020
2017-02-22 $125.95 $126.76 $125.65 $126.41 $29.69 2,665,756
2017-02-21 $125.19 $126.99 $125.14 $126.60 $29.74 2,729,476
2017-02-17 $122.70 $124.43 $122.67 $124.43 $29.23 2,228,028
2017-02-16 $124.27 $124.62 $122.60 $123.99 $29.12 3,195,504
2017-02-15 $122.00 $124.60 $121.90 $124.22 $29.18 2,554,612
2017-02-14 $120.62 $122.42 $119.96 $122.42 $28.75 2,166,964
2017-02-13 $119.91 $121.36 $119.86 $120.85 $28.38 2,523,288
2017-02-10 $118.24 $119.37 $118.09 $118.96 $27.94 2,306,732
2017-02-09 $116.05 $118.13 $115.98 $117.60 $27.62 2,447,600
2017-02-08 $114.61 $115.76 $114.20 $115.56 $27.14 1,584,196
2017-02-07 $115.82 $116.19 $114.79 $115.18 $27.05 2,212,556
2017-02-06 $115.03 $115.69 $114.56 $115.18 $27.05 2,251,044
2017-02-03 $114.94 $116.04 $114.45 $115.72 $27.18 3,748,256
2017-02-02 $112.62 $113.93 $112.03 $113.38 $26.63 2,627,384
2017-02-01 $114.21 $114.67 $112.25 $113.30 $26.61 3,893,552
2017-01-31 $112.31 $113.18 $111.32 $113.15 $26.58 2,971,132
2017-01-30 $114.10 $114.13 $111.47 $113.30 $26.61 4,158,588
2017-01-27 $115.99 $116.25 $115.00 $115.39 $27.10 2,075,740
2017-01-26 $116.00 $116.45 $115.43 $115.85 $27.21 3,241,752
2017-01-25 $114.93 $116.26 $114.68 $116.12 $27.27 3,774,420
2017-01-24 $111.54 $114.00 $111.37 $113.31 $26.61 2,754,152
2017-01-23 $111.52 $112.17 $109.91 $111.24 $26.13 3,526,796
2017-01-20 $112.02 $112.93 $111.10 $112.04 $26.32 3,196,056
2017-01-19 $112.30 $112.50 $110.16 $110.95 $26.06 2,534,944
2017-01-18 $111.84 $112.20 $110.93 $112.15 $26.34 1,934,320
2017-01-17 $111.50 $112.22 $110.79 $111.43 $26.17 2,405,456
2017-01-13 $112.21 $113.14 $112.12 $112.64 $26.46 2,796,916
2017-01-12 $111.90 $112.24 $109.57 $111.93 $26.29 3,252,296
2017-01-11 $111.68 $112.74 $110.55 $112.74 $26.48 3,181,468
2017-01-10 $111.90 $113.28 $111.17 $111.81 $26.26 2,475,744
2017-01-09 $112.53 $112.75 $111.79 $111.91 $26.29 1,991,400
2017-01-06 $112.01 $113.75 $111.06 $112.98 $26.54 3,386,716
2017-01-05 $111.63 $112.07 $110.46 $111.72 $26.24 3,346,828
2017-01-04 $110.61 $112.31 $110.61 $111.98 $26.30 3,547,612
2017-01-03 $109.87 $110.98 $108.20 $110.03 $25.84 3,557,280
2016-12-30 $109.45 $109.53 $106.50 $107.75 $25.31 4,901,240
2016-12-29 $109.11 $109.69 $108.16 $108.90 $25.58 3,390,736
2016-12-28 $112.13 $112.17 $108.81 $109.09 $25.62 2,703,740
2016-12-27 $111.33 $112.41 $111.31 $111.67 $26.23 1,785,156
2016-12-23 $110.54 $110.95 $110.21 $110.87 $26.04 2,654,040
2016-12-22 $110.85 $111.03 $109.86 $110.57 $25.97 3,381,532
2016-12-21 $111.88 $112.09 $111.12 $111.16 $26.11 2,380,092
2016-12-20 $111.73 $112.30 $111.32 $112.00 $26.31 2,748,092
2016-12-19 $110.44 $111.50 $110.14 $110.71 $26.00 2,587,068
2016-12-16 $111.43 $111.62 $109.54 $110.11 $25.86 4,376,484
2016-12-15 $109.83 $112.14 $109.54 $110.72 $26.01 4,765,072
2016-12-14 $111.64 $112.90 $108.63 $109.42 $25.70 6,115,036
2016-12-13 $111.04 $113.01 $111.04 $112.05 $26.32 4,047,820
2016-12-12 $110.18 $111.00 $109.26 $109.95 $25.82 3,560,132
2016-12-09 $108.80 $110.35 $108.70 $110.35 $25.92 3,374,824
2016-12-08 $107.59 $109.18 $107.14 $108.41 $25.46 3,366,488
2016-12-07 $103.29 $107.70 $103.11 $107.55 $25.26 3,237,736
2016-12-06 $102.88 $103.60 $102.10 $103.50 $24.31 2,387,892
2016-12-05 $102.13 $103.15 $101.79 $102.46 $24.07 3,278,764
2016-12-02 $100.74 $101.53 $100.20 $100.72 $23.66 2,239,980
2016-12-01 $102.22 $102.23 $100.08 $100.61 $23.63 3,791,096
2016-11-30 $103.55 $103.79 $101.64 $101.65 $23.88 4,187,304
2016-11-29 $101.97 $103.25 $101.47 $102.48 $24.07 2,066,184
2016-11-28 $102.90 $103.30 $101.77 $101.97 $23.95 2,603,856
2016-11-25 $102.85 $103.43 $102.73 $103.40 $24.29 2,276,164
2016-11-23 $101.28 $102.36 $100.96 $102.31 $24.03 2,710,480
2016-11-22 $102.10 $102.42 $100.96 $102.12 $23.99 4,908,664
2016-11-21 $100.23 $101.57 $99.99 $101.45 $23.83 2,594,276
2016-11-18 $100.08 $100.32 $99.02 $99.26 $23.31 2,643,652
2016-11-17 $98.74 $100.07 $98.55 $99.94 $23.47 3,215,392
2016-11-16 $98.10 $98.82 $97.87 $98.57 $23.15 2,621,804
2016-11-15 $97.38 $99.00 $97.05 $98.95 $23.24 5,841,216
2016-11-14 $97.37 $97.69 $95.59 $96.74 $22.72 4,450,804
2016-11-11 $96.11 $96.91 $95.10 $96.59 $22.69 5,265,272
2016-11-10 $97.86 $99.11 $94.98 $97.14 $22.82 8,030,968
2016-11-09 $91.16 $97.48 $91.16 $96.52 $22.67 10,285,004
2016-11-08 $91.77 $94.45 $91.33 $93.52 $21.97 6,813,804
2016-11-07 $90.25 $92.38 $90.03 $92.23 $21.66 6,525,368
2016-11-04 $87.12 $88.29 $86.44 $86.56 $20.33 4,511,188
2016-11-03 $88.41 $88.76 $86.54 $86.93 $20.42 5,994,644
2016-11-02 $89.29 $89.86 $87.50 $88.11 $20.69 5,869,460
2016-11-01 $92.19 $92.31 $87.93 $89.80 $21.09 8,174,364
2016-10-31 $92.31 $92.60 $91.53 $91.68 $21.53 3,766,044
2016-10-28 $92.60 $93.58 $90.73 $91.77 $21.55 7,926,816
2016-10-27 $94.51 $94.51 $92.51 $92.64 $21.76 3,555,616
2016-10-26 $92.73 $94.26 $92.32 $93.41 $21.94 4,625,248
2016-10-25 $94.64 $95.01 $93.70 $94.03 $22.09 5,366,648
2016-10-24 $95.00 $95.46 $94.38 $94.83 $22.27 4,127,104
2016-10-21 $92.41 $93.85 $92.14 $93.72 $22.01 3,824,556
2016-10-20 $93.61 $94.46 $92.60 $93.60 $21.98 4,288,208
2016-10-19 $93.78 $94.60 $93.29 $94.10 $22.10 2,146,176
2016-10-18 $94.11 $94.19 $92.86 $93.33 $21.92 5,958,084
2016-10-17 $92.61 $93.00 $91.43 $91.74 $21.55 4,492,340
2016-10-14 $94.05 $94.74 $92.58 $92.66 $21.76 5,904,548
2016-10-13 $91.48 $93.33 $90.22 $92.62 $21.75 5,972,132
2016-10-12 $93.33 $94.28 $92.61 $93.54 $21.97 5,792,084
2016-10-11 $96.15 $96.20 $92.00 $93.22 $21.90 8,103,752
2016-10-10 $96.76 $97.52 $96.55 $96.75 $22.72 4,122,592
2016-10-07 $96.73 $97.01 $94.20 $95.37 $22.40 5,416,512
2016-10-06 $95.78 $96.65 $94.93 $96.36 $22.63 2,554,084
2016-10-05 $95.86 $96.82 $95.75 $96.09 $22.57 3,939,272
2016-10-04 $96.54 $96.89 $93.96 $94.99 $22.31 5,207,584
2016-10-03 $96.42 $96.69 $95.39 $96.26 $22.61 3,845,888
2016-09-30 $96.20 $98.15 $95.85 $97.18 $22.83 5,385,568
2016-09-29 $97.32 $97.91 $94.18 $94.91 $22.29 8,007,532
2016-09-28 $96.59 $97.85 $95.05 $97.66 $22.94 4,837,308
2016-09-27 $94.23 $96.35 $93.65 $96.22 $22.60 3,959,152
2016-09-26 $95.56 $95.78 $94.17 $94.50 $22.20 6,623,016
2016-09-23 $97.82 $98.01 $96.69 $96.79 $22.73 3,592,192
2016-09-22 $98.25 $98.92 $97.84 $98.40 $23.11 4,320,456
2016-09-21 $94.56 $96.91 $93.53 $96.58 $22.68 6,676,204
2016-09-20 $94.79 $95.02 $93.46 $93.51 $21.96 3,503,496
2016-09-19 $94.48 $95.42 $93.00 $93.47 $21.95 6,409,524
2016-09-16 $93.60 $93.86 $92.39 $93.39 $21.94 4,313,312
2016-09-15 $91.56 $95.14 $91.33 $94.55 $22.21 5,912,160
2016-09-14 $92.00 $93.82 $90.95 $91.77 $21.55 5,170,196
2016-09-13 $94.13 $94.48 $90.99 $91.94 $21.59 9,060,356
2016-09-12 $91.02 $96.70 $90.84 $96.12 $22.58 8,086,652
2016-09-09 $97.21 $97.24 $92.09 $92.10 $21.63 8,130,812
2016-09-08 $99.46 $99.88 $98.81 $99.29 $23.32 3,178,372
2016-09-07 $99.76 $100.27 $99.02 $100.03 $23.49 3,722,984
2016-09-06 $99.62 $100.10 $98.43 $100.05 $23.50 4,470,324
2016-09-02 $99.08 $99.81 $98.25 $99.11 $23.28 4,949,184
2016-09-01 $97.81 $98.30 $96.00 $97.84 $22.98 4,662,460
2016-08-31 $98.18 $98.32 $96.60 $97.81 $22.97 4,132,828
2016-08-30 $99.03 $99.45 $97.80 $98.63 $23.17 4,725,252
2016-08-29 $97.97 $99.57 $97.90 $99.14 $23.29 2,393,488
2016-08-26 $98.55 $100.17 $96.33 $97.71 $22.95 7,178,276
2016-08-25 $97.91 $98.96 $97.68 $98.26 $23.08 2,603,372
2016-08-24 $99.86 $99.99 $97.85 $98.62 $23.16 2,968,436
2016-08-23 $100.45 $100.91 $99.97 $99.99 $23.49 2,217,312
2016-08-22 $99.12 $99.82 $98.51 $99.46 $23.36 3,160,872
2016-08-19 $99.20 $99.77 $98.43 $99.50 $23.37 2,481,520
2016-08-18 $99.21 $100.00 $99.06 $100.00 $23.49 1,747,512
2016-08-17 $98.80 $99.52 $97.46 $99.26 $23.31 5,219,088
2016-08-16 $99.63 $99.74 $98.77 $98.81 $23.21 2,612,564
2016-08-15 $100.01 $100.86 $100.01 $100.41 $23.58 1,999,792
2016-08-12 $99.24 $99.78 $98.83 $99.44 $23.36 3,075,228
2016-08-11 $99.26 $100.12 $98.78 $99.76 $23.43 3,703,536
2016-08-10 $99.32 $99.40 $97.80 $98.39 $23.11 2,476,008
2016-08-09 $99.05 $99.88 $98.62 $99.10 $23.28 2,493,548
2016-08-08 $99.43 $99.57 $98.52 $98.95 $23.24 1,891,812
2016-08-05 $97.83 $99.16 $97.63 $99.13 $23.28 3,713,804
2016-08-04 $96.64 $97.23 $95.98 $96.72 $22.72 3,196,996
2016-08-03 $95.48 $96.52 $95.07 $96.44 $22.65 4,226,564
2016-08-02 $97.06 $97.34 $94.31 $95.60 $22.45 4,800,948
2016-08-01 $97.92 $98.46 $96.78 $97.41 $22.88 3,549,360
2016-07-29 $96.92 $98.33 $96.45 $97.81 $22.97 3,329,516
2016-07-28 $96.76 $97.77 $95.93 $97.28 $22.85 3,035,268
2016-07-27 $97.88 $98.00 $95.75 $96.96 $22.77 4,429,192
2016-07-26 $97.00 $97.83 $95.97 $97.23 $22.84 3,245,716
2016-07-25 $97.62 $97.69 $96.28 $97.16 $22.82 4,176,348
2016-07-22 $97.01 $98.05 $96.46 $97.93 $23.00 2,503,704
2016-07-21 $97.59 $97.95 $95.97 $96.63 $22.70 2,945,248
2016-07-20 $97.31 $98.17 $96.66 $97.81 $22.97 2,953,652
2016-07-19 $96.21 $96.65 $95.86 $96.53 $22.67 5,677,728
2016-07-18 $96.30 $97.15 $95.94 $96.92 $22.76 3,129,776
2016-07-15 $97.48 $97.48 $95.43 $96.09 $22.57 3,554,512
2016-07-14 $96.98 $97.26 $95.95 $96.50 $22.67 3,806,300
2016-07-13 $95.61 $95.70 $94.23 $94.98 $22.31 3,975,244
2016-07-12 $94.50 $95.44 $94.10 $94.94 $22.30 3,883,412
2016-07-11 $92.78 $93.82 $92.41 $92.99 $21.84 7,207,120
2016-07-08 $90.00 $92.35 $89.64 $92.03 $21.62 5,956,584
2016-07-07 $88.61 $89.50 $86.97 $88.00 $20.67 4,572,392
2016-07-06 $85.95 $88.43 $85.02 $88.22 $20.72 8,420,460
2016-07-05 $87.40 $87.53 $85.80 $86.77 $20.38 5,648,364
2016-07-01 $87.94 $89.34 $87.90 $88.46 $20.78 5,918,864
2016-06-30 $85.23 $88.16 $84.49 $87.96 $20.66 8,538,588
2016-06-29 $82.50 $84.93 $82.36 $84.61 $19.87 11,790,396
2016-06-28 $78.62 $80.53 $78.16 $80.24 $18.85 13,378,888
2016-06-27 $78.83 $78.88 $75.33 $76.27 $17.91 13,074,112
2016-06-24 $81.14 $85.50 $80.12 $80.73 $18.96 14,483,988
2016-06-23 $89.17 $90.54 $88.59 $90.49 $21.25 4,832,980
2016-06-22 $87.78 $88.89 $86.93 $87.02 $20.44 3,922,984
2016-06-21 $87.76 $88.15 $86.74 $87.55 $20.56 3,275,376
2016-06-20 $88.10 $89.00 $86.71 $86.76 $20.38 5,210,004
2016-06-17 $86.00 $86.02 $84.27 $85.19 $20.01 7,283,028
2016-06-16 $84.17 $86.40 $82.72 $86.25 $20.26 8,143,540
2016-06-15 $86.33 $87.20 $85.11 $85.37 $20.05 6,990,664
2016-06-14 $85.68 $86.63 $84.37 $85.74 $20.14 6,329,420
2016-06-13 $87.39 $88.71 $86.17 $86.29 $20.27 5,577,132
2016-06-10 $88.79 $89.35 $87.53 $88.40 $20.76 6,922,896
2016-06-09 $90.20 $91.13 $89.81 $90.95 $21.36 3,853,732
2016-06-08 $90.69 $91.50 $90.49 $91.27 $21.44 3,115,532
2016-06-07 $90.29 $91.28 $90.22 $90.41 $21.24 3,073,496
2016-06-06 $89.21 $90.55 $89.00 $90.02 $21.14 4,912,924
2016-06-03 $88.68 $89.20 $86.87 $88.73 $20.84 6,857,604
2016-06-02 $88.12 $89.50 $87.38 $89.47 $21.01 3,242,944
2016-06-01 $87.23 $88.94 $86.96 $88.68 $20.83 3,287,672
2016-05-31 $89.05 $89.24 $87.34 $88.20 $20.72 4,243,728
2016-05-27 $87.78 $88.63 $87.71 $88.61 $20.81 2,528,284
2016-05-26 $87.75 $88.00 $87.10 $87.54 $20.56 2,674,316
2016-05-25 $86.70 $88.10 $86.68 $87.39 $20.53 5,147,840
2016-05-24 $83.67 $86.18 $83.67 $85.76 $20.14 5,683,372
2016-05-23 $82.88 $83.29 $82.25 $82.56 $19.39 3,383,520
2016-05-20 $82.28 $83.60 $82.16 $82.81 $19.45 4,043,356
2016-05-19 $81.31 $81.75 $79.63 $81.40 $19.12 7,957,952
2016-05-18 $81.56 $83.86 $80.69 $82.27 $19.32 8,466,508
2016-05-17 $84.09 $84.54 $81.40 $82.27 $19.32 6,526,556
2016-05-16 $82.30 $85.18 $82.28 $84.47 $19.84 5,204,584
2016-05-13 $83.83 $84.63 $81.67 $82.09 $19.28 6,475,884
2016-05-12 $85.23 $85.47 $82.87 $84.32 $19.80 5,415,160
2016-05-11 $85.98 $86.51 $84.27 $84.40 $19.82 5,990,552
2016-05-10 $84.59 $86.70 $84.50 $86.61 $20.34 4,242,264
2016-05-09 $83.23 $84.17 $82.95 $83.66 $19.65 4,603,880
2016-05-06 $81.45 $83.44 $81.18 $83.41 $19.59 5,839,572
2016-05-05 $83.31 $83.71 $81.91 $82.49 $19.37 4,978,924
2016-05-04 $82.36 $83.58 $81.85 $82.58 $19.40 6,261,096
2016-05-03 $84.45 $84.75 $82.88 $84.00 $19.73 5,110,740
2016-05-02 $85.05 $86.48 $84.33 $86.21 $20.25 4,671,608
2016-04-29 $84.68 $85.20 $82.63 $84.24 $19.79 8,388,928
2016-04-28 $86.93 $88.54 $85.00 $85.63 $20.11 7,448,828
2016-04-27 $86.99 $88.61 $86.40 $88.01 $20.67 4,421,560
2016-04-26 $87.74 $88.22 $86.81 $87.60 $20.58 2,961,616
2016-04-25 $86.66 $87.12 $85.77 $87.12 $20.46 4,736,324
2016-04-22 $87.05 $87.93 $86.25 $87.61 $20.58 4,209,236
2016-04-21 $89.00 $89.20 $87.17 $87.57 $20.57 5,020,616
2016-04-20 $88.81 $90.05 $88.13 $88.98 $20.90 3,656,804
2016-04-19 $88.55 $89.15 $87.56 $88.76 $20.85 4,184,760
2016-04-18 $85.29 $87.98 $85.16 $87.95 $20.66 4,451,704
2016-04-15 $86.41 $86.54 $85.66 $86.13 $20.23 2,479,900
2016-04-14 $86.60 $87.15 $85.93 $86.47 $20.31 3,904,952
2016-04-13 $85.20 $86.55 $85.00 $86.40 $20.29 6,755,648
2016-04-12 $81.84 $84.27 $81.27 $83.94 $19.72 6,749,748
2016-04-11 $83.13 $84.07 $81.49 $81.59 $19.16 6,118,520
2016-04-08 $83.21 $83.80 $81.45 $82.24 $19.32 6,652,892
2016-04-07 $83.02 $83.51 $80.52 $81.54 $19.15 8,100,004
2016-04-06 $81.98 $84.67 $81.67 $84.56 $19.86 6,878,672
2016-04-05 $82.48 $83.19 $81.56 $81.94 $19.25 6,411,408
2016-04-04 $85.22 $85.43 $84.01 $84.44 $19.83 3,056,928
2016-04-01 $82.02 $85.54 $81.71 $85.21 $20.01 4,876,980
2016-03-31 $84.03 $84.67 $83.36 $83.59 $19.63 3,526,584
2016-03-30 $84.53 $85.22 $83.70 $84.29 $19.80 5,028,464
2016-03-29 $80.30 $83.24 $79.87 $83.20 $19.54 5,518,064
2016-03-28 $81.34 $81.60 $80.25 $80.90 $19.00 3,621,508
2016-03-24 $79.40 $80.80 $79.08 $80.80 $18.98 5,723,744
2016-03-23 $82.03 $82.21 $80.63 $80.92 $19.01 5,939,292
2016-03-22 $81.56 $83.30 $81.32 $82.51 $19.38 5,621,532
2016-03-21 $81.99 $82.95 $81.58 $82.66 $19.41 4,593,536
2016-03-18 $82.19 $82.76 $81.60 $82.25 $19.32 6,498,360
2016-03-17 $79.67 $82.04 $79.15 $81.31 $19.10 7,384,108
2016-03-16 $77.82 $80.38 $77.73 $79.83 $18.75 7,802,212
2016-03-15 $77.47 $78.50 $77.17 $78.49 $18.44 5,677,856
2016-03-14 $78.41 $79.49 $77.95 $78.82 $18.51 5,591,772
2016-03-11 $77.45 $79.21 $77.32 $79.11 $18.58 10,004,260
2016-03-10 $76.03 $77.24 $73.07 $75.50 $17.73 14,409,444
2016-03-09 $75.33 $75.78 $74.28 $75.34 $17.70 6,201,720
2016-03-08 $75.28 $75.99 $74.03 $74.18 $17.42 8,021,924
2016-03-07 $75.31 $77.30 $75.25 $76.73 $18.02 7,926,680
2016-03-04 $76.10 $77.62 $74.97 $76.58 $17.99 9,287,856
2016-03-03 $74.73 $75.85 $73.97 $75.82 $17.81 6,951,604
2016-03-02 $73.60 $75.04 $73.01 $74.97 $17.61 7,796,700
2016-03-01 $70.67 $74.06 $70.08 $74.02 $17.39 10,125,752
2016-02-29 $70.82 $72.00 $68.89 $68.89 $16.18 8,288,460
2016-02-26 $72.50 $72.52 $70.56 $70.79 $16.63 11,117,992
2016-02-25 $69.35 $71.26 $68.37 $71.23 $16.73 8,584,604
2016-02-24 $65.98 $69.13 $64.67 $68.77 $16.15 12,188,780
2016-02-23 $69.65 $70.01 $67.72 $67.95 $15.96 9,431,224
2016-02-22 $69.57 $70.70 $69.48 $70.47 $16.55 6,640,252
2016-02-19 $66.71 $67.76 $65.94 $67.64 $15.89 8,182,632
2016-02-18 $68.87 $68.95 $67.28 $67.65 $15.89 7,620,016
2016-02-17 $66.70 $68.99 $66.62 $68.51 $16.09 12,107,212
2016-02-16 $64.38 $65.34 $63.19 $65.30 $15.34 8,805,824
2016-02-12 $60.65 $62.23 $59.63 $62.21 $14.61 11,340,472
2016-02-11 $57.98 $59.76 $56.86 $58.72 $13.79 22,480,196
2016-02-10 $62.07 $63.97 $60.81 $60.95 $14.32 13,240,164
2016-02-09 $59.02 $62.62 $58.94 $61.04 $14.34 14,987,808
2016-02-08 $61.48 $61.78 $58.47 $61.12 $14.36 17,960,212
2016-02-05 $66.98 $66.99 $62.91 $63.69 $14.96 13,443,048
2016-02-04 $66.64 $68.78 $65.86 $67.52 $15.86 12,848,964
2016-02-03 $67.43 $67.72 $62.91 $67.17 $15.78 27,979,736
2016-02-02 $67.98 $68.03 $65.43 $66.10 $15.53 12,118,380
2016-02-01 $68.62 $70.86 $67.90 $69.92 $16.42 10,620,068
2016-01-29 $66.06 $69.95 $65.95 $69.89 $16.42 10,492,820
2016-01-28 $66.10 $66.30 $63.20 $65.17 $15.31 9,352,944
2016-01-27 $65.70 $67.77 $63.09 $64.13 $15.06 12,064,768
2016-01-26 $64.50 $66.66 $64.20 $66.29 $15.57 8,558,160
2016-01-25 $66.21 $66.40 $63.52 $63.69 $14.96 10,850,336
2016-01-22 $66.06 $67.02 $65.16 $66.72 $15.67 13,139,728
2016-01-21 $62.57 $65.10 $60.91 $62.84 $14.76 19,475,144
2016-01-20 $61.29 $63.79 $57.18 $62.08 $14.58 29,188,128
2016-01-19 $66.40 $66.49 $62.52 $64.38 $15.12 15,683,196
2016-01-15 $63.00 $65.16 $61.72 $64.11 $15.06 22,720,280
2016-01-14 $66.15 $69.96 $64.16 $68.46 $16.08 21,721,252
2016-01-13 $71.52 $71.99 $64.88 $65.41 $15.36 17,911,312
2016-01-12 $70.87 $71.62 $67.94 $70.60 $16.58 17,424,296
2016-01-11 $69.98 $70.39 $66.53 $68.84 $16.17 17,987,856
2016-01-08 $72.31 $73.09 $68.43 $68.80 $16.16 14,976,564
2016-01-07 $72.60 $75.05 $70.65 $71.14 $16.71 17,868,892
2016-01-06 $76.17 $78.14 $75.24 $76.61 $17.99 15,411,468
2016-01-05 $79.83 $80.36 $78.15 $79.78 $18.74 7,648,084
2016-01-04 $78.65 $79.31 $76.39 $79.25 $18.61 12,446,048
2015-12-31 $84.30 $85.27 $82.81 $82.88 $19.47 5,818,888
2015-12-30 $86.82 $86.96 $85.16 $85.38 $20.05 3,835,476
2015-12-29 $86.10 $87.68 $86.09 $87.23 $20.49 4,627,820
2015-12-28 $84.11 $84.55 $82.95 $84.45 $19.84 3,998,024
2015-12-24 $85.11 $85.90 $84.80 $85.00 $19.96 2,834,864
2015-12-23 $83.95 $85.60 $83.81 $85.47 $20.07 5,782,704
2015-12-22 $81.57 $82.91 $80.18 $82.48 $19.37 6,879,660
2015-12-21 $80.12 $80.60 $78.47 $80.30 $18.86 7,867,612
2015-12-18 $81.75 $81.84 $78.15 $78.15 $18.36 11,680,820
2015-12-17 $87.27 $87.38 $82.85 $82.88 $19.47 11,857,464
2015-12-16 $84.87 $87.24 $82.80 $86.71 $20.37 14,746,660
2015-12-15 $82.80 $84.45 $82.58 $83.16 $19.53 11,923,808
2015-12-14 $79.67 $80.75 $77.18 $80.75 $18.97 10,782,612
2015-12-11 $81.31 $82.21 $78.98 $79.44 $18.66 13,453,704
2015-12-10 $83.88 $86.24 $83.45 $84.34 $19.81 5,574,808
2015-12-09 $84.85 $87.88 $82.30 $83.77 $19.68 9,394,880
2015-12-08 $85.16 $87.08 $84.26 $85.38 $20.05 5,942,660
2015-12-07 $88.56 $88.62 $86.02 $87.38 $20.52 4,984,476
2015-12-04 $84.77 $89.56 $84.69 $89.05 $20.92 7,881,188
2015-12-03 $88.33 $88.66 $83.15 $84.18 $19.77 7,830,424
2015-12-02 $90.64 $91.11 $87.52 $87.86 $20.64 6,214,880
2015-12-01 $89.05 $90.89 $88.75 $90.74 $21.31 4,841,432
2015-11-30 $89.59 $89.76 $88.04 $88.16 $20.71 3,709,000
2015-11-27 $89.11 $89.61 $88.41 $89.31 $20.98 2,054,740
2015-11-25 $89.27 $89.54 $88.63 $88.99 $20.90 3,292,212
2015-11-24 $87.17 $89.68 $86.59 $89.04 $20.91 5,225,784
2015-11-23 $89.10 $89.89 $88.01 $88.64 $20.82 4,588,456
2015-11-20 $89.15 $90.05 $88.46 $89.10 $20.93 5,366,076
2015-11-19 $88.14 $88.73 $87.64 $88.01 $20.67 7,909,240
2015-11-18 $85.01 $88.50 $84.92 $88.25 $20.73 7,877,332
2015-11-17 $84.94 $86.27 $83.57 $84.24 $19.79 10,896,704
2015-11-16 $80.57 $84.54 $80.40 $84.52 $19.85 7,517,516
2015-11-13 $83.00 $83.40 $80.69 $80.84 $18.99 8,323,544
2015-11-12 $85.76 $86.43 $83.63 $83.67 $19.65 7,772,480
2015-11-11 $88.80 $88.84 $87.20 $87.20 $20.48 7,607,372
2015-11-10 $87.01 $88.41 $86.61 $88.25 $20.73 4,197,748
2015-11-09 $89.37 $89.56 $86.35 $87.69 $20.60 6,676,848
2015-11-06 $89.87 $90.66 $88.24 $90.23 $21.19 6,540,348
2015-11-05 $90.80 $91.54 $89.09 $90.36 $21.22 4,827,648
2015-11-04 $92.00 $92.20 $89.92 $90.71 $21.31 4,810,444
2015-11-03 $90.16 $92.42 $89.87 $91.47 $21.48 4,373,160
2015-11-02 $88.11 $91.05 $87.99 $90.70 $21.30 3,643,520
2015-10-30 $89.08 $89.57 $87.41 $87.62 $20.58 4,356,168
2015-10-29 $88.20 $89.37 $88.03 $88.85 $20.87 4,635,612
2015-10-28 $86.58 $89.00 $85.56 $88.96 $20.89 7,419,564
2015-10-27 $85.59 $86.56 $85.08 $86.02 $20.20 5,004,144
2015-10-26 $86.90 $87.01 $86.04 $86.51 $20.32 5,123,016
2015-10-23 $86.83 $87.72 $85.72 $87.17 $20.47 6,599,420
2015-10-22 $81.70 $84.69 $81.52 $84.34 $19.81 7,276,880
2015-10-21 $82.52 $82.71 $80.11 $80.35 $18.87 5,766,216
2015-10-20 $81.60 $82.77 $81.22 $81.81 $19.22 4,897,936
2015-10-19 $81.24 $82.20 $80.70 $82.16 $19.30 4,380,308
2015-10-16 $81.52 $82.09 $80.48 $81.97 $19.25 5,781,972
2015-10-15 $78.37 $80.99 $77.83 $80.92 $19.01 8,169,644
2015-10-14 $78.42 $79.28 $77.02 $77.40 $18.18 6,931,116
2015-10-13 $79.03 $80.84 $78.32 $78.55 $18.45 5,470,996
2015-10-12 $79.93 $80.37 $79.40 $80.18 $18.83 3,807,160
2015-10-09 $79.87 $80.54 $79.00 $79.87 $18.76 5,870,228
2015-10-08 $77.07 $80.12 $76.70 $79.77 $18.74 8,596,824
2015-10-07 $77.07 $78.12 $75.42 $77.65 $18.24 7,861,816
2015-10-06 $76.45 $77.17 $74.86 $75.78 $17.80 6,729,880
2015-10-05 $74.28 $76.86 $74.17 $76.54 $17.98 13,695,812
2015-10-02 $66.95 $72.67 $66.30 $72.62 $17.06 13,831,192
2015-10-01 $69.50 $69.97 $67.09 $69.63 $16.35 9,803,424
2015-09-30 $67.81 $69.25 $66.77 $69.07 $16.22 13,471,796
2015-09-29 $65.66 $67.10 $64.20 $65.38 $15.36 10,450,076
2015-09-28 $69.40 $69.53 $64.90 $65.23 $15.32 14,781,236
2015-09-25 $72.63 $73.00 $69.50 $70.56 $16.57 11,765,124
2015-09-24 $69.86 $71.33 $68.13 $70.80 $16.63 14,824,780
2015-09-23 $72.00 $72.70 $70.75 $71.47 $16.79 5,939,232
2015-09-22 $71.82 $72.48 $70.34 $71.86 $16.88 9,620,532
2015-09-21 $74.77 $76.12 $73.33 $74.70 $17.55 7,119,752
2015-09-18 $73.88 $76.07 $73.08 $73.55 $17.28 9,870,208
2015-09-17 $77.78 $81.06 $76.87 $77.41 $18.18 13,971,668
2015-09-16 $76.28 $78.19 $75.93 $77.97 $18.31 8,542,452
2015-09-15 $73.87 $76.54 $73.28 $76.02 $17.86 5,943,236
2015-09-14 $74.22 $74.27 $72.56 $73.16 $17.18 3,827,872
2015-09-11 $72.47 $74.06 $71.57 $74.03 $17.39 5,940,916
2015-09-10 $71.53 $74.57 $71.33 $73.04 $17.16 7,869,768
2015-09-09 $77.10 $77.21 $71.39 $71.88 $16.88 9,210,192
2015-09-08 $73.29 $75.08 $72.47 $75.01 $17.62 7,210,336

Direxion Daily S&P 500 Bull 3X Shares (SPXL) News Headlines

Recent Direxion Daily S&P 500 Bull 3X Shares (SPXL) News
Similar Companies to Direxion Daily S&P 500 Bull 3X Shares (SPXL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.