Steris Plc (STE) Exchange: NYSE

Data as of Sept. 28, 2022

$160.72 ($-3.38) -2.06%

Steris Plc - Daily Information
Click for more stock information on Steris Plc.
Daily Information Data
Date Sept. 28, 2022
Open $165.90
Previous Close $160.72
High $165.90
Low $160.08
Adjusted Open $165.90
Previous Adjusted Close $160.72
Adjusted High $165.90
Adjusted Low $160.08

About Steris Plc (STE)

STERIS is a leading global provider of products and services that support patient care with an emphasis on infection prevention. WE HELP OUR CUSTOMERS CREATE A HEALTHIER AND SAFER WORLD by providing innovative healthcare, life sciences and dental products and services.

Historical Stock Data for Steris Plc (STE)

Date Open High Low Close Adj.Close Volume
2022-09-27 $165.90 $165.90 $160.08 $160.72 $160.72 952,418
2022-09-26 $167.13 $167.77 $161.26 $164.10 $164.10 1,031,270
2022-09-23 $172.43 $172.82 $162.19 $167.29 $167.29 2,465,836
2022-09-22 $176.87 $178.23 $175.68 $176.76 $176.76 891,985
2022-09-21 $183.57 $184.19 $177.54 $177.64 $177.64 809,857
2022-09-20 $187.96 $187.96 $181.32 $183.11 $183.11 901,453
2022-09-19 $191.95 $193.09 $187.97 $190.20 $190.20 829,200
2022-09-16 $197.02 $197.87 $193.68 $193.72 $193.72 1,409,029
2022-09-15 $203.36 $205.17 $199.04 $199.36 $199.36 554,471
2022-09-14 $205.41 $205.66 $202.19 $203.65 $203.65 498,615
2022-09-13 $208.81 $210.52 $205.09 $205.31 $205.31 504,904
2022-09-12 $211.04 $213.66 $210.25 $212.00 $212.00 768,976
2022-09-09 $205.36 $210.99 $205.36 $210.30 $210.30 555,762
2022-09-08 $201.88 $205.87 $201.69 $204.83 $204.83 450,627
2022-09-07 $197.63 $204.19 $197.51 $203.93 $203.93 412,750
2022-09-06 $199.00 $200.20 $196.19 $197.39 $197.39 399,060
2022-09-02 $201.98 $203.67 $197.86 $199.17 $198.70 343,293
2022-09-01 $200.04 $201.01 $198.55 $200.22 $199.74 571,349
2022-08-31 $199.80 $203.23 $199.80 $201.38 $200.90 868,351
2022-08-30 $198.61 $199.19 $196.39 $198.50 $198.03 357,536
2022-08-29 $199.19 $200.12 $196.16 $198.52 $198.05 726,799
2022-08-26 $210.28 $210.28 $200.89 $200.99 $200.51 318,880
2022-08-25 $206.99 $210.28 $205.75 $210.15 $209.65 332,396
2022-08-24 $203.31 $206.16 $202.45 $205.53 $205.04 304,171
2022-08-23 $205.07 $205.16 $201.32 $202.79 $202.31 237,325
2022-08-22 $207.49 $208.65 $204.58 $205.44 $204.95 392,184
2022-08-19 $211.49 $211.97 $209.58 $209.89 $209.39 397,312
2022-08-18 $212.91 $213.17 $210.58 $212.82 $212.31 315,431
2022-08-17 $210.88 $212.20 $210.03 $211.63 $211.13 267,039
2022-08-16 $212.51 $214.70 $210.70 $212.47 $211.97 283,648
2022-08-15 $212.42 $214.65 $211.79 $213.96 $213.45 185,015
2022-08-12 $210.74 $214.10 $210.16 $213.90 $213.90 269,549
2022-08-11 $212.11 $214.13 $210.02 $210.21 $210.21 246,066
2022-08-10 $212.51 $212.60 $209.60 $210.26 $210.26 358,467
2022-08-09 $214.29 $215.07 $208.31 $208.96 $208.96 621,824
2022-08-08 $213.42 $214.02 $211.51 $213.42 $213.42 727,742
2022-08-05 $206.90 $212.05 $205.89 $211.98 $211.98 710,713
2022-08-04 $201.84 $208.42 $200.35 $207.99 $207.99 981,251
2022-08-03 $217.50 $218.25 $200.53 $203.00 $203.00 1,324,692
2022-08-02 $222.38 $227.36 $221.12 $224.44 $224.44 482,030
2022-08-01 $223.83 $224.97 $221.49 $222.51 $222.51 432,523
2022-07-29 $225.18 $227.00 $223.92 $225.65 $225.65 472,904
2022-07-28 $222.22 $226.12 $220.31 $225.11 $225.11 452,255
2022-07-27 $221.13 $222.85 $219.46 $221.53 $221.53 454,208
2022-07-26 $217.94 $219.86 $216.42 $219.46 $219.46 270,253
2022-07-25 $217.94 $218.33 $216.47 $218.07 $218.07 186,712
2022-07-22 $220.94 $223.43 $216.57 $217.53 $217.53 273,353
2022-07-21 $214.52 $219.81 $213.11 $219.71 $219.71 390,593
2022-07-20 $213.00 $215.16 $211.57 $213.43 $213.43 260,515
2022-07-19 $210.07 $213.22 $210.05 $212.97 $212.97 497,800
2022-07-18 $209.34 $210.89 $207.24 $207.93 $207.93 434,283
2022-07-15 $210.01 $210.77 $208.00 $209.26 $209.26 363,354
2022-07-14 $205.06 $207.25 $203.17 $206.79 $206.79 458,656
2022-07-13 $205.02 $207.68 $204.64 $205.42 $205.42 362,300
2022-07-12 $208.53 $212.36 $206.63 $207.94 $207.94 692,368
2022-07-11 $206.95 $210.31 $206.95 $209.09 $209.09 462,660
2022-07-08 $207.28 $210.51 $207.28 $209.40 $209.40 419,333
2022-07-07 $210.56 $211.52 $206.97 $207.20 $207.20 473,189
2022-07-06 $208.82 $211.58 $207.42 $210.39 $210.39 659,208
2022-07-05 $208.28 $208.94 $203.63 $208.73 $208.73 445,148
2022-07-01 $206.87 $211.84 $205.10 $210.96 $210.96 371,974
2022-06-30 $206.30 $209.00 $204.39 $206.15 $206.15 482,282
2022-06-29 $205.73 $208.63 $204.01 $208.33 $208.33 363,069
2022-06-28 $208.98 $209.62 $203.91 $204.55 $204.55 394,451
2022-06-27 $208.03 $209.38 $206.17 $207.80 $207.80 287,014
2022-06-24 $204.41 $207.99 $203.11 $207.89 $207.89 790,429
2022-06-23 $201.95 $205.28 $199.98 $202.44 $202.44 520,570
2022-06-22 $193.30 $201.86 $193.30 $200.84 $200.84 563,678
2022-06-21 $195.64 $197.99 $192.99 $195.18 $195.18 486,713
2022-06-17 $195.24 $198.12 $192.40 $192.78 $192.78 972,113
2022-06-16 $198.12 $198.78 $193.19 $195.07 $195.07 592,992
2022-06-15 $205.31 $206.53 $197.63 $202.28 $202.28 736,078
2022-06-14 $211.36 $211.45 $200.97 $203.67 $203.67 781,773
2022-06-13 $215.26 $217.00 $210.05 $211.23 $211.23 478,690
2022-06-10 $218.09 $224.22 $216.09 $220.89 $220.44 470,393
2022-06-09 $225.30 $226.86 $221.45 $221.59 $221.14 496,298
2022-06-08 $225.98 $229.98 $225.87 $227.86 $227.40 869,251
2022-06-07 $220.53 $227.21 $220.11 $227.16 $226.70 522,144
2022-06-06 $221.65 $224.02 $219.02 $221.90 $221.45 324,735
2022-06-03 $225.34 $225.84 $219.78 $220.47 $220.02 503,891
2022-06-02 $221.90 $227.47 $217.67 $227.32 $226.86 342,512
2022-06-01 $228.19 $229.06 $218.69 $221.46 $221.01 664,519
2022-05-31 $232.51 $234.26 $228.03 $228.20 $227.74 864,678
2022-05-27 $232.24 $236.10 $231.64 $235.00 $234.52 253,377
2022-05-26 $230.07 $231.17 $228.89 $230.71 $230.24 289,286
2022-05-25 $228.24 $230.25 $226.45 $228.42 $227.96 364,890
2022-05-24 $227.12 $228.83 $224.00 $228.57 $228.11 333,037
2022-05-23 $229.19 $229.60 $223.65 $227.54 $227.08 388,933
2022-05-20 $225.69 $226.66 $221.15 $225.94 $225.48 578,665
2022-05-19 $218.17 $223.92 $218.13 $223.40 $222.95 505,827
2022-05-18 $219.45 $220.62 $218.47 $219.11 $218.66 407,556
2022-05-17 $220.14 $221.64 $217.40 $221.63 $221.18 380,493
2022-05-16 $216.18 $218.45 $214.13 $217.94 $217.50 382,991
2022-05-13 $220.24 $223.42 $215.50 $216.18 $215.74 570,276
2022-05-12 $213.16 $222.87 $209.06 $218.39 $217.95 655,859
2022-05-11 $214.72 $219.11 $211.87 $212.57 $212.14 672,115
2022-05-10 $215.12 $216.61 $210.15 $215.37 $214.93 637,636
2022-05-09 $221.27 $222.50 $212.33 $213.16 $212.73 803,934
2022-05-06 $225.00 $226.54 $221.34 $224.71 $224.25 555,229
2022-05-05 $230.82 $231.57 $224.75 $226.97 $226.51 428,472
2022-05-04 $225.95 $233.38 $222.89 $232.34 $231.87 285,229
2022-05-03 $224.84 $227.34 $223.65 $226.08 $225.62 424,758
2022-05-02 $225.30 $226.56 $219.43 $224.06 $223.60 610,622
2022-04-29 $229.64 $230.10 $223.25 $224.05 $223.59 513,319
2022-04-28 $232.47 $233.56 $229.71 $231.73 $231.26 324,602
2022-04-27 $233.84 $235.81 $230.68 $231.32 $230.85 385,818
2022-04-26 $235.84 $237.05 $233.30 $233.46 $232.99 242,905
2022-04-25 $232.11 $238.91 $229.33 $238.16 $237.68 483,520
2022-04-22 $245.00 $245.18 $233.09 $233.45 $232.98 509,725
2022-04-21 $254.26 $255.47 $247.32 $247.91 $247.41 469,910
2022-04-20 $248.81 $255.93 $248.81 $252.92 $252.41 386,505
2022-04-19 $243.46 $248.50 $242.67 $247.35 $246.85 343,222
2022-04-18 $244.58 $245.16 $240.99 $241.90 $241.41 320,612
2022-04-14 $250.43 $251.17 $243.99 $244.46 $243.96 533,273
2022-04-13 $246.28 $250.66 $245.60 $249.35 $248.84 285,651
2022-04-12 $247.22 $251.69 $245.72 $246.52 $246.02 386,092
2022-04-11 $248.13 $249.09 $244.34 $247.23 $246.73 417,538
2022-04-08 $248.25 $250.89 $245.94 $249.12 $248.61 480,318
2022-04-07 $248.57 $250.34 $247.07 $248.44 $247.94 628,720
2022-04-06 $244.68 $249.64 $244.19 $248.85 $248.34 386,148
2022-04-05 $245.25 $249.47 $244.56 $245.70 $245.20 360,724
2022-04-04 $247.32 $247.84 $241.02 $246.25 $245.75 470,751
2022-04-01 $242.30 $249.06 $240.91 $248.00 $247.50 462,528
2022-03-31 $244.40 $247.00 $241.62 $241.77 $241.28 579,168
2022-03-30 $247.12 $248.09 $244.53 $245.89 $245.39 316,546
2022-03-29 $246.00 $247.27 $243.28 $247.18 $246.68 399,772
2022-03-28 $238.58 $243.67 $238.58 $243.49 $243.00 446,476
2022-03-25 $233.82 $238.40 $232.85 $238.22 $237.74 301,633
2022-03-24 $231.14 $232.41 $229.69 $232.37 $231.90 216,719
2022-03-23 $234.79 $234.79 $229.83 $230.06 $229.59 395,652
2022-03-22 $234.22 $236.61 $232.83 $235.38 $234.90 323,398
2022-03-21 $234.01 $236.51 $232.06 $233.94 $233.46 351,784
2022-03-18 $231.35 $235.17 $229.71 $234.71 $234.23 740,182
2022-03-17 $225.36 $232.18 $225.36 $232.01 $231.54 357,024
2022-03-16 $223.97 $227.41 $222.49 $227.04 $226.58 518,761
2022-03-15 $220.59 $222.71 $217.97 $222.24 $221.79 480,289
2022-03-14 $221.47 $224.10 $216.95 $217.49 $217.05 679,847
2022-03-11 $223.92 $226.02 $218.58 $218.76 $218.32 501,177
2022-03-10 $225.06 $226.67 $220.91 $222.00 $221.55 833,660
2022-03-09 $228.63 $231.03 $226.02 $228.65 $228.19 726,042
2022-03-08 $237.80 $238.25 $224.97 $225.10 $224.64 780,536
2022-03-07 $244.41 $245.14 $237.42 $238.67 $238.19 657,226
2022-03-04 $241.14 $245.55 $236.89 $245.18 $244.68 441,137
2022-03-03 $243.59 $246.18 $241.85 $244.06 $243.56 368,112
2022-03-02 $239.31 $243.05 $236.82 $242.17 $241.68 359,788
2022-03-01 $237.40 $241.73 $235.59 $237.26 $236.78 544,217
2022-02-28 $234.99 $240.59 $233.47 $240.00 $239.51 826,827
2022-02-25 $229.50 $237.76 $228.62 $237.32 $236.84 380,273
2022-02-24 $221.43 $229.75 $219.58 $229.21 $228.74 470,363
2022-02-23 $229.97 $231.01 $224.42 $224.95 $224.07 338,701
2022-02-22 $225.54 $231.00 $224.90 $229.37 $228.48 623,384
2022-02-18 $226.12 $227.95 $224.24 $226.03 $225.15 432,182
2022-02-17 $230.87 $230.94 $225.56 $226.70 $225.82 625,315
2022-02-16 $230.90 $233.94 $227.12 $232.99 $232.08 538,455
2022-02-15 $228.84 $232.91 $227.77 $232.36 $231.45 528,617
2022-02-14 $230.50 $231.70 $224.54 $226.55 $225.67 458,977
2022-02-11 $233.08 $234.64 $228.73 $229.79 $228.89 476,110
2022-02-10 $234.43 $238.59 $232.15 $233.21 $232.30 588,286
2022-02-09 $235.89 $244.72 $234.13 $237.35 $236.42 849,717
2022-02-08 $225.74 $231.53 $224.57 $230.69 $229.79 678,143
2022-02-07 $224.85 $228.40 $224.85 $226.87 $225.99 493,873
2022-02-04 $226.72 $229.28 $225.10 $225.94 $225.06 456,389
2022-02-03 $227.15 $228.60 $225.62 $228.30 $227.41 404,173
2022-02-02 $225.50 $228.82 $224.27 $228.65 $227.76 476,690
2022-02-01 $224.77 $225.93 $222.72 $225.64 $224.76 434,054
2022-01-31 $220.26 $224.80 $219.73 $224.40 $223.52 376,216
2022-01-28 $215.36 $220.03 $212.28 $219.85 $218.99 371,804
2022-01-27 $219.66 $220.95 $211.99 $215.16 $214.32 604,159
2022-01-26 $222.23 $224.70 $216.40 $218.12 $217.27 438,290
2022-01-25 $220.96 $223.30 $217.14 $221.11 $220.25 379,676
2022-01-24 $224.49 $224.96 $217.12 $224.29 $223.42 554,819
2022-01-21 $226.37 $230.32 $224.38 $227.68 $226.79 511,746
2022-01-20 $232.91 $237.85 $226.51 $226.85 $225.97 660,084
2022-01-19 $231.07 $236.21 $231.07 $231.86 $230.96 459,547
2022-01-18 $231.43 $231.96 $227.74 $230.38 $229.48 397,184
2022-01-14 $233.14 $235.99 $232.43 $234.52 $233.61 424,982
2022-01-13 $240.53 $241.99 $234.59 $234.85 $233.93 387,018
2022-01-12 $235.79 $243.34 $235.49 $241.68 $240.74 717,973
2022-01-11 $231.78 $234.93 $228.89 $234.75 $233.83 443,887
2022-01-10 $233.22 $233.78 $227.50 $231.52 $230.62 476,753
2022-01-07 $237.23 $238.05 $232.80 $234.81 $233.89 416,900
2022-01-06 $239.16 $241.50 $235.85 $238.46 $237.53 459,880
2022-01-05 $244.82 $245.61 $238.87 $238.91 $237.98 553,956
2022-01-04 $242.88 $248.30 $242.61 $245.16 $244.20 478,234
2022-01-03 $243.11 $243.76 $239.67 $242.57 $241.62 351,635
2021-12-31 $244.83 $245.06 $242.91 $243.41 $242.46 204,322
2021-12-30 $243.46 $245.82 $241.42 $245.17 $244.21 308,521
2021-12-29 $244.12 $244.75 $241.49 $242.32 $241.37 285,602
2021-12-28 $244.98 $245.44 $243.22 $243.79 $242.84 199,010
2021-12-27 $242.05 $245.19 $241.18 $244.98 $244.02 264,912
2021-12-23 $235.12 $242.34 $234.89 $241.07 $240.13 520,684
2021-12-22 $231.81 $235.15 $231.24 $234.84 $233.92 294,566
2021-12-21 $227.43 $231.33 $225.87 $231.21 $230.31 296,291
2021-12-20 $230.50 $230.72 $222.55 $226.78 $225.90 552,823
2021-12-17 $231.49 $235.95 $229.83 $232.54 $231.63 873,568
2021-12-16 $230.08 $232.85 $229.32 $230.90 $230.00 543,240
2021-12-15 $228.13 $229.40 $224.97 $229.06 $228.17 375,781
2021-12-14 $228.08 $229.80 $224.81 $226.83 $225.95 406,204
2021-12-13 $229.82 $230.91 $227.59 $230.02 $229.12 413,142
2021-12-10 $232.82 $235.44 $229.02 $229.79 $228.89 264,950
2021-12-09 $229.99 $233.15 $229.35 $232.37 $231.46 448,007
2021-12-08 $228.36 $231.82 $227.98 $230.59 $229.69 299,784
2021-12-07 $227.72 $230.93 $226.50 $228.32 $227.43 375,054
2021-12-06 $220.57 $226.09 $220.14 $225.49 $224.61 525,697
2021-12-03 $221.77 $221.77 $216.78 $219.57 $218.71 271,185
2021-12-02 $215.58 $221.89 $215.50 $220.63 $219.77 397,786
2021-12-01 $219.90 $221.57 $215.61 $215.64 $214.80 592,842
2021-11-30 $225.33 $226.80 $217.60 $218.53 $217.68 1,245,079
2021-11-29 $228.92 $230.34 $226.47 $226.69 $225.81 407,415
2021-11-26 $227.88 $230.27 $226.75 $227.31 $226.42 232,829
2021-11-24 $228.09 $229.81 $226.35 $228.00 $227.11 224,941
2021-11-23 $229.90 $230.51 $227.17 $228.88 $227.99 327,601
2021-11-22 $232.17 $233.83 $230.50 $230.96 $230.06 390,543
2021-11-19 $235.28 $235.28 $232.19 $233.54 $232.20 1,067,671
2021-11-18 $232.01 $234.07 $229.03 $234.00 $232.65 312,057
2021-11-17 $236.62 $236.72 $230.50 $231.55 $230.22 635,964
2021-11-16 $232.95 $237.35 $231.95 $236.28 $234.92 517,263
2021-11-15 $231.70 $233.48 $230.00 $232.38 $231.04 356,190
2021-11-12 $232.42 $232.42 $228.42 $231.55 $230.22 524,375
2021-11-11 $231.75 $231.99 $228.70 $231.52 $230.19 234,626
2021-11-10 $229.31 $232.22 $227.83 $231.96 $230.63 381,429
2021-11-09 $229.32 $232.28 $227.86 $228.99 $227.67 416,575
2021-11-08 $225.00 $230.30 $224.95 $230.01 $228.69 312,286
2021-11-05 $221.38 $226.32 $221.38 $224.58 $223.29 340,721
2021-11-04 $223.97 $226.36 $220.86 $222.24 $220.96 584,882
2021-11-03 $236.00 $236.00 $222.30 $222.72 $221.44 856,950
2021-11-02 $235.79 $237.00 $234.75 $236.73 $235.37 558,323
2021-11-01 $234.85 $236.41 $234.27 $235.78 $234.42 390,137
2021-10-29 $232.59 $234.33 $229.76 $233.74 $232.40 475,586
2021-10-28 $232.71 $234.98 $231.56 $232.94 $231.60 302,403
2021-10-27 $234.96 $234.96 $231.18 $232.11 $230.78 313,014
2021-10-26 $237.20 $237.27 $234.01 $235.36 $234.01 316,879
2021-10-25 $235.46 $237.10 $234.09 $235.37 $234.02 395,260
2021-10-22 $231.89 $235.45 $231.89 $235.31 $233.96 361,341
2021-10-21 $226.80 $232.53 $225.13 $232.28 $230.94 442,930
2021-10-20 $227.32 $229.17 $223.15 $226.11 $224.81 739,856
2021-10-19 $224.74 $229.42 $224.74 $227.03 $225.72 356,867
2021-10-18 $224.16 $224.60 $221.58 $223.20 $221.92 309,718
2021-10-15 $225.13 $225.66 $222.75 $225.09 $223.80 340,469
2021-10-14 $221.88 $225.38 $221.88 $224.19 $222.90 473,856
2021-10-13 $217.91 $221.02 $217.05 $220.05 $218.78 485,982
2021-10-12 $222.27 $223.90 $217.43 $218.21 $216.96 630,904
2021-10-11 $220.00 $222.02 $218.90 $221.54 $220.27 819,966
2021-10-08 $217.68 $219.54 $217.51 $219.49 $218.23 614,291
2021-10-07 $213.94 $217.93 $213.32 $217.33 $216.08 629,969
2021-10-06 $206.39 $212.88 $205.34 $212.20 $210.98 604,331
2021-10-05 $206.97 $210.22 $206.22 $207.62 $206.43 645,793
2021-10-04 $206.33 $208.17 $203.92 $206.02 $204.84 573,677
2021-10-01 $205.16 $208.97 $202.03 $207.60 $206.41 495,271
2021-09-30 $209.76 $210.54 $204.25 $204.28 $203.11 440,950
2021-09-29 $210.50 $211.88 $207.43 $209.11 $207.91 385,638
2021-09-28 $213.06 $214.04 $209.78 $210.53 $209.32 460,444
2021-09-27 $219.42 $219.71 $213.26 $215.02 $213.78 312,093
2021-09-24 $220.04 $220.99 $219.07 $220.21 $218.94 286,255
2021-09-23 $216.50 $221.06 $216.50 $220.36 $219.09 520,097
2021-09-22 $213.18 $216.13 $212.07 $215.71 $214.47 349,669
2021-09-21 $214.21 $215.40 $211.31 $212.12 $210.90 489,706
2021-09-20 $213.08 $214.53 $210.70 $212.52 $211.30 506,812
2021-09-17 $213.61 $215.88 $212.00 $215.09 $213.85 1,639,859
2021-09-16 $214.93 $216.31 $213.00 $215.42 $214.18 484,719
2021-09-15 $215.55 $218.23 $213.89 $214.96 $213.72 527,847
2021-09-14 $211.64 $216.36 $211.34 $215.94 $214.70 553,763
2021-09-13 $211.38 $211.70 $208.34 $210.20 $208.99 423,811
2021-09-10 $213.65 $213.94 $209.58 $209.71 $208.50 472,506
2021-09-09 $217.11 $217.39 $212.48 $213.12 $211.89 404,597
2021-09-08 $214.57 $216.86 $214.41 $216.77 $215.52 251,482
2021-09-07 $216.67 $217.06 $213.13 $214.39 $213.16 447,807
2021-09-03 $218.20 $218.65 $215.22 $217.82 $216.57 470,486
2021-09-02 $218.14 $219.15 $217.28 $218.07 $216.82 350,112
2021-09-01 $215.48 $217.58 $213.87 $217.19 $215.52 344,356
2021-08-31 $214.67 $215.58 $213.34 $215.01 $213.35 487,928
2021-08-30 $213.86 $215.80 $213.23 $214.62 $212.97 276,781
2021-08-27 $213.09 $216.00 $212.23 $213.61 $211.96 368,548
2021-08-26 $216.12 $216.12 $212.42 $212.63 $210.99 305,683
2021-08-25 $213.69 $216.47 $212.91 $216.03 $214.36 449,903
2021-08-24 $212.96 $215.77 $212.56 $213.64 $211.99 299,037
2021-08-23 $215.99 $216.40 $212.92 $213.23 $211.59 455,472
2021-08-20 $214.63 $215.55 $212.95 $214.90 $213.24 621,692
2021-08-19 $215.40 $216.15 $212.82 $214.89 $213.23 700,359
2021-08-18 $225.30 $225.67 $216.16 $216.28 $214.61 695,739
2021-08-17 $221.77 $226.00 $221.58 $225.82 $224.08 540,884
2021-08-16 $219.12 $222.26 $218.20 $221.96 $220.25 409,666
2021-08-13 $218.44 $220.34 $217.91 $218.85 $217.16 293,556
2021-08-12 $216.89 $218.61 $216.19 $218.17 $216.49 489,231
2021-08-11 $217.41 $219.26 $216.67 $217.58 $215.90 429,593
2021-08-10 $217.00 $225.48 $214.88 $217.62 $215.94 755,848
2021-08-09 $217.13 $217.13 $214.62 $215.01 $213.35 700,298
2021-08-06 $214.93 $216.77 $214.29 $216.29 $214.62 688,790
2021-08-05 $217.06 $217.26 $214.18 $215.53 $213.87 578,826
2021-08-04 $218.29 $219.51 $216.04 $216.47 $214.80 360,733
2021-08-03 $218.43 $219.34 $216.41 $218.94 $217.25 363,177
2021-08-02 $219.03 $219.98 $217.86 $218.33 $216.65 376,932
2021-07-30 $216.77 $219.54 $216.10 $217.95 $216.27 349,720
2021-07-29 $215.29 $217.34 $214.40 $216.77 $215.10 423,510
2021-07-28 $214.96 $215.50 $213.61 $214.28 $212.63 433,551
2021-07-27 $211.68 $214.97 $211.31 $214.86 $213.20 315,411
2021-07-26 $211.61 $213.52 $209.88 $211.69 $210.06 255,686
2021-07-23 $213.26 $213.89 $211.73 $212.47 $210.83 353,973
2021-07-22 $210.47 $212.25 $209.73 $212.17 $210.53 295,563
2021-07-21 $209.52 $209.95 $206.83 $209.85 $208.23 315,360
2021-07-20 $204.79 $210.11 $204.79 $208.35 $206.74 402,215
2021-07-19 $205.97 $207.58 $202.96 $204.30 $202.73 404,750
2021-07-16 $207.74 $209.24 $206.52 $207.70 $206.10 305,641
2021-07-15 $206.53 $207.70 $204.27 $206.54 $204.95 379,425
2021-07-14 $208.95 $209.57 $207.00 $208.00 $206.40 342,757
2021-07-13 $210.62 $211.03 $208.22 $208.72 $207.11 300,817
2021-07-12 $210.75 $211.90 $210.02 $210.80 $209.18 489,740
2021-07-09 $211.71 $212.95 $210.28 $211.24 $209.61 439,029
2021-07-08 $211.75 $211.95 $210.10 $211.30 $209.67 367,865
2021-07-07 $210.97 $213.44 $209.28 $213.35 $211.71 476,211
2021-07-06 $208.94 $210.76 $207.93 $210.72 $209.10 581,780
2021-07-02 $209.70 $210.00 $207.85 $209.63 $208.01 341,465
2021-07-01 $206.03 $209.05 $206.03 $208.95 $207.34 412,028
2021-06-30 $206.51 $207.11 $204.59 $206.30 $204.71 534,722
2021-06-29 $208.00 $208.13 $205.72 $206.46 $204.87 421,801
2021-06-28 $207.00 $207.82 $205.66 $207.23 $205.63 414,534
2021-06-25 $204.56 $207.24 $204.56 $206.80 $205.21 514,945
2021-06-24 $207.27 $207.27 $204.09 $204.13 $202.56 616,238
2021-06-23 $204.22 $206.44 $203.06 $205.58 $204.00 524,629
2021-06-22 $201.99 $205.30 $201.36 $204.50 $202.92 539,187
2021-06-21 $200.07 $201.55 $197.65 $201.36 $199.81 654,091
2021-06-18 $199.60 $200.39 $197.54 $199.12 $197.59 849,923
2021-06-17 $198.84 $201.95 $198.56 $200.28 $198.74 535,227
2021-06-16 $198.43 $200.82 $198.08 $198.84 $197.31 514,340
2021-06-15 $198.98 $199.42 $196.72 $198.22 $196.69 718,840
2021-06-14 $198.71 $199.48 $197.44 $198.37 $196.84 1,027,853
2021-06-11 $198.82 $200.12 $197.65 $198.53 $197.00 558,867
2021-06-10 $195.80 $199.00 $195.80 $198.23 $196.70 1,007,925
2021-06-09 $195.91 $196.55 $194.64 $195.54 $194.03 771,101
2021-06-08 $195.27 $195.88 $190.86 $195.71 $194.20 1,045,848
2021-06-07 $194.40 $195.36 $192.35 $193.83 $192.34 902,159
2021-06-04 $191.16 $193.71 $190.64 $193.61 $192.12 834,094
2021-06-03 $190.81 $193.14 $189.66 $189.96 $188.50 941,702
2021-06-02 $188.23 $192.39 $188.10 $191.18 $189.71 955,627
2021-06-01 $191.97 $192.14 $188.10 $188.43 $186.98 3,682,353
2021-05-28 $191.73 $193.33 $190.60 $190.86 $189.39 695,721
2021-05-27 $193.25 $194.54 $190.81 $190.89 $189.42 976,821
2021-05-26 $191.54 $195.40 $191.06 $194.17 $192.27 1,103,454
2021-05-25 $189.93 $192.11 $189.70 $191.36 $189.49 755,191
2021-05-24 $191.84 $191.84 $189.29 $190.00 $188.14 401,211
2021-05-21 $190.66 $194.54 $190.12 $190.53 $188.67 899,508
2021-05-20 $189.95 $192.11 $189.01 $189.30 $187.45 842,233
2021-05-19 $194.03 $194.47 $188.30 $189.40 $187.55 1,251,438
2021-05-18 $196.56 $197.10 $194.62 $195.95 $194.03 669,922
2021-05-17 $197.42 $198.94 $196.26 $196.57 $194.65 652,082
2021-05-14 $199.92 $200.57 $197.64 $197.78 $195.85 602,549
2021-05-13 $198.71 $200.06 $197.69 $198.99 $197.04 441,563
2021-05-12 $203.34 $203.37 $197.51 $197.74 $195.81 536,880
2021-05-11 $206.76 $206.90 $203.23 $204.65 $202.65 628,075
2021-05-10 $211.94 $211.94 $207.59 $207.64 $205.61 611,727
2021-05-07 $210.48 $213.94 $210.48 $211.50 $209.43 545,824
2021-05-06 $209.06 $210.31 $208.08 $210.31 $208.25 517,263
2021-05-05 $212.61 $212.61 $208.73 $209.43 $207.38 734,200
2021-05-04 $212.80 $213.62 $211.17 $211.98 $209.91 605,209
2021-05-03 $212.84 $214.84 $211.27 $213.47 $211.38 640,651
2021-04-30 $212.95 $213.14 $209.04 $211.02 $208.96 1,020,772
2021-04-29 $211.58 $213.24 $210.28 $212.99 $210.91 938,991
2021-04-28 $212.08 $212.39 $210.63 $210.88 $208.82 616,147
2021-04-27 $213.00 $214.38 $212.13 $212.43 $210.35 1,398,240
2021-04-26 $214.96 $216.74 $214.00 $216.47 $214.35 402,768
2021-04-23 $212.94 $215.47 $210.75 $214.82 $212.72 617,376
2021-04-22 $212.21 $213.50 $210.17 $212.38 $210.30 447,489
2021-04-21 $210.48 $212.65 $208.98 $212.52 $210.44 475,609
2021-04-20 $208.92 $211.26 $207.94 $209.39 $207.34 819,774
2021-04-19 $207.94 $209.20 $206.67 $208.63 $206.59 437,728
2021-04-16 $207.94 $208.65 $205.69 $208.14 $206.10 1,025,442
2021-04-15 $205.21 $208.17 $205.18 $206.71 $204.69 861,016
2021-04-14 $202.88 $205.75 $202.35 $204.84 $202.84 533,553
2021-04-13 $200.09 $203.30 $199.78 $202.91 $200.92 397,156
2021-04-12 $198.62 $201.11 $198.62 $200.62 $198.66 405,740
2021-04-09 $199.06 $200.69 $196.93 $199.15 $197.20 489,672
2021-04-08 $195.11 $198.40 $193.98 $198.16 $196.22 723,740
2021-04-07 $194.63 $195.43 $192.44 $193.79 $191.89 432,327
2021-04-06 $195.89 $197.07 $194.46 $194.50 $192.60 638,613
2021-04-05 $194.59 $198.47 $194.59 $195.88 $193.96 748,549
2021-04-01 $190.72 $193.79 $187.49 $193.50 $191.61 768,507
2021-03-31 $190.33 $191.98 $189.11 $190.48 $188.62 413,090
2021-03-30 $191.64 $192.54 $189.28 $190.03 $188.17 526,515
2021-03-29 $193.69 $195.64 $191.09 $192.77 $190.88 445,067
2021-03-26 $191.24 $193.78 $190.01 $193.68 $191.79 581,678
2021-03-25 $188.15 $191.39 $185.75 $190.84 $188.97 629,794
2021-03-24 $184.90 $189.36 $184.81 $187.75 $185.91 672,720
2021-03-23 $186.80 $187.00 $184.75 $185.81 $183.99 558,997
2021-03-22 $185.77 $187.82 $184.68 $186.55 $184.72 630,368
2021-03-19 $187.54 $188.70 $186.20 $187.24 $185.41 1,505,923
2021-03-18 $185.87 $187.60 $185.41 $187.00 $185.17 489,830
2021-03-17 $186.98 $187.85 $185.84 $187.01 $185.18 449,706
2021-03-16 $186.15 $188.18 $185.52 $186.87 $185.04 501,048
2021-03-15 $183.97 $187.17 $183.16 $187.06 $185.23 565,264
2021-03-12 $180.46 $185.30 $179.26 $184.05 $182.25 506,327
2021-03-11 $180.94 $182.32 $179.69 $181.55 $179.77 638,627
2021-03-10 $180.62 $180.71 $178.08 $179.99 $178.23 559,999
2021-03-09 $174.64 $179.71 $174.35 $179.03 $177.28 868,470
2021-03-08 $176.83 $176.83 $170.63 $172.65 $170.96 995,107
2021-03-05 $172.66 $177.79 $172.37 $177.15 $175.42 585,670
2021-03-04 $171.34 $177.10 $170.36 $171.20 $169.53 1,433,999
2021-03-03 $176.65 $177.62 $171.32 $171.65 $169.97 668,743
2021-03-02 $178.17 $178.78 $175.78 $177.77 $176.03 612,146
2021-03-01 $176.05 $179.51 $175.86 $177.77 $176.03 547,416
2021-02-26 $173.43 $176.18 $172.19 $174.80 $173.09 1,094,993
2021-02-25 $173.26 $174.92 $171.83 $172.99 $171.30 412,008
2021-02-24 $172.73 $175.06 $172.45 $173.11 $171.42 597,788
2021-02-23 $175.80 $176.21 $172.52 $173.27 $171.57 605,225
2021-02-22 $177.00 $177.90 $173.11 $175.62 $173.50 566,324
2021-02-19 $182.00 $182.57 $178.22 $178.73 $176.57 442,732
2021-02-18 $184.06 $185.12 $181.81 $181.86 $179.67 807,138
2021-02-17 $182.34 $185.03 $181.71 $185.00 $182.77 985,233
2021-02-16 $182.92 $184.13 $181.63 $182.50 $180.30 550,476
2021-02-12 $181.59 $184.00 $181.52 $183.00 $180.79 646,927
2021-02-11 $184.02 $184.42 $181.97 $182.34 $180.14 544,285
2021-02-10 $184.31 $184.90 $182.69 $183.30 $181.09 416,562
2021-02-09 $184.06 $185.98 $182.03 $182.77 $180.57 262,893
2021-02-08 $183.10 $186.07 $182.42 $183.85 $181.63 531,402
2021-02-05 $185.88 $187.79 $182.97 $183.18 $180.97 441,171
2021-02-04 $186.09 $190.03 $184.78 $185.61 $183.37 578,816
2021-02-03 $189.04 $189.05 $176.56 $182.87 $180.66 1,321,241
2021-02-02 $187.89 $193.34 $186.93 $191.08 $188.77 618,229
2021-02-01 $188.16 $189.10 $183.96 $186.32 $184.07 743,713
2021-01-29 $190.51 $191.44 $185.28 $187.11 $184.85 719,082
2021-01-28 $193.76 $195.00 $189.61 $191.18 $188.87 636,378
2021-01-27 $190.02 $192.35 $187.27 $192.30 $189.98 1,113,372
2021-01-26 $190.41 $194.10 $189.65 $193.18 $190.85 422,363
2021-01-25 $188.70 $191.06 $188.31 $190.41 $188.11 438,811
2021-01-22 $187.64 $189.54 $187.06 $188.76 $186.48 402,361
2021-01-21 $188.64 $190.50 $187.42 $188.33 $186.06 594,620
2021-01-20 $188.27 $191.30 $188.25 $189.53 $187.24 418,794
2021-01-19 $186.11 $188.79 $181.75 $188.71 $186.43 785,974
2021-01-15 $189.76 $189.98 $183.91 $184.38 $182.16 646,232
2021-01-14 $194.71 $197.78 $189.45 $189.84 $187.55 381,594
2021-01-13 $193.08 $195.51 $191.05 $194.10 $191.76 484,184
2021-01-12 $199.91 $201.43 $190.72 $192.06 $189.74 863,783
2021-01-11 $201.64 $203.91 $199.79 $200.46 $198.04 356,195
2021-01-08 $199.00 $203.89 $199.00 $202.81 $200.36 307,809
2021-01-07 $194.92 $200.25 $194.92 $199.79 $197.38 298,970
2021-01-06 $190.22 $197.05 $190.22 $195.24 $192.88 570,937
2021-01-05 $189.54 $193.22 $187.46 $191.82 $189.51 396,135
2021-01-04 $189.78 $192.41 $186.15 $188.49 $186.22 487,565
2020-12-31 $187.27 $189.70 $184.89 $189.54 $187.25 234,844
2020-12-30 $186.44 $187.97 $185.46 $186.29 $184.04 169,060
2020-12-29 $186.52 $187.80 $184.43 $185.59 $183.35 173,717
2020-12-28 $188.15 $189.09 $185.53 $185.72 $183.48 230,110
2020-12-24 $184.67 $186.21 $184.07 $186.19 $183.94 97,192
2020-12-23 $183.14 $185.12 $182.35 $184.16 $181.94 273,311
2020-12-22 $183.39 $184.54 $181.67 $182.59 $180.39 426,344
2020-12-21 $182.64 $184.54 $178.09 $184.12 $181.90 326,261
2020-12-18 $182.85 $185.00 $181.73 $184.90 $182.67 965,466
2020-12-17 $182.40 $183.74 $180.59 $182.64 $180.44 712,079
2020-12-16 $188.30 $188.43 $181.31 $181.76 $179.57 706,957
2020-12-15 $187.50 $190.68 $186.56 $188.24 $185.97 441,360
2020-12-14 $186.93 $189.40 $185.94 $186.33 $184.08 409,452
2020-12-11 $189.49 $190.11 $185.99 $186.22 $183.97 317,869
2020-12-10 $188.00 $191.17 $186.97 $189.76 $187.47 233,564
2020-12-09 $189.64 $190.09 $186.94 $188.25 $185.98 362,094
2020-12-08 $186.86 $189.36 $185.53 $189.09 $186.81 437,205
2020-12-07 $193.05 $194.42 $186.90 $187.63 $185.37 543,211
2020-12-04 $192.30 $194.10 $192.17 $193.49 $191.16 355,804
2020-12-03 $192.10 $193.08 $190.57 $192.69 $190.37 321,867
2020-12-02 $192.54 $194.37 $191.72 $192.80 $190.47 273,175
2020-12-01 $195.00 $195.00 $191.90 $193.93 $191.59 466,799
2020-11-30 $191.69 $193.82 $190.37 $193.81 $191.47 564,421
2020-11-27 $189.83 $191.95 $188.49 $191.69 $189.38 173,950
2020-11-25 $191.14 $191.14 $188.44 $189.29 $187.01 235,628
2020-11-24 $189.42 $191.85 $188.28 $190.63 $188.33 350,545
2020-11-23 $196.25 $196.42 $188.37 $189.09 $186.81 445,820
2020-11-20 $194.46 $196.80 $193.42 $196.05 $193.28 453,736
2020-11-19 $192.51 $195.38 $190.72 $194.73 $191.97 274,470
2020-11-18 $195.21 $195.21 $190.54 $191.94 $189.22 315,703
2020-11-17 $194.69 $195.69 $191.90 $195.21 $192.45 378,637
2020-11-16 $195.00 $196.55 $192.14 $195.58 $192.81 388,104
2020-11-13 $189.78 $193.30 $189.78 $192.79 $190.06 248,590
2020-11-12 $189.06 $190.09 $185.69 $189.02 $186.35 279,594
2020-11-11 $190.33 $190.67 $187.28 $189.18 $186.50 239,707
2020-11-10 $190.45 $190.45 $184.17 $189.48 $186.80 388,000
2020-11-09 $190.23 $195.24 $190.05 $190.05 $187.36 676,727
2020-11-06 $179.20 $182.66 $179.20 $181.67 $179.10 378,497
2020-11-05 $179.06 $180.01 $177.95 $179.16 $176.63 254,575
2020-11-04 $178.74 $181.77 $176.20 $177.62 $175.11 404,688
2020-11-03 $182.15 $186.58 $174.18 $176.38 $173.88 618,418
2020-11-02 $178.24 $182.73 $177.68 $181.57 $179.00 578,866
2020-10-30 $176.73 $178.66 $172.90 $177.19 $174.68 352,616
2020-10-29 $178.06 $179.66 $175.50 $177.33 $174.82 396,441
2020-10-28 $182.99 $182.99 $178.18 $178.62 $176.09 302,531
2020-10-27 $186.83 $188.01 $184.84 $185.35 $182.73 268,813
2020-10-26 $185.81 $186.58 $183.78 $186.42 $183.78 238,819
2020-10-23 $189.27 $189.27 $185.86 $187.54 $184.89 176,526
2020-10-22 $186.59 $189.58 $186.12 $188.19 $185.53 216,371
2020-10-21 $186.23 $187.56 $185.66 $185.95 $183.32 181,168
2020-10-20 $186.87 $189.25 $185.86 $186.34 $183.70 183,142
2020-10-19 $189.34 $191.52 $186.08 $186.43 $183.79 203,929
2020-10-16 $187.52 $190.57 $187.52 $188.88 $186.21 236,047
2020-10-15 $185.51 $188.42 $184.33 $187.33 $184.68 309,142
2020-10-14 $187.92 $190.82 $185.61 $186.58 $183.94 361,166
2020-10-13 $190.63 $191.19 $187.36 $187.68 $185.02 343,633
2020-10-12 $189.20 $192.97 $188.44 $191.82 $189.11 334,982
2020-10-09 $187.57 $189.35 $186.60 $188.45 $185.78 550,372
2020-10-08 $187.00 $187.00 $185.92 $186.75 $184.11 306,084
2020-10-07 $182.68 $186.02 $181.38 $185.29 $182.67 473,567
2020-10-06 $176.19 $184.99 $176.03 $181.01 $178.45 693,462
2020-10-05 $173.43 $175.02 $173.19 $174.72 $172.25 426,489
2020-10-02 $172.04 $174.18 $171.35 $172.67 $170.23 491,186
2020-10-01 $177.11 $178.76 $173.22 $174.47 $172.00 476,034
2020-09-30 $173.00 $177.75 $173.00 $176.19 $173.70 537,612
2020-09-29 $173.47 $174.73 $172.18 $172.82 $170.37 420,932
2020-09-28 $172.97 $175.37 $172.47 $172.96 $170.51 449,079
2020-09-25 $166.14 $170.67 $165.76 $170.21 $167.80 537,750
2020-09-24 $165.28 $168.44 $164.19 $167.26 $164.89 402,685
2020-09-23 $169.77 $170.44 $165.19 $165.67 $163.33 407,098
2020-09-22 $171.79 $172.21 $166.50 $169.59 $167.19 500,583
2020-09-21 $173.95 $173.95 $168.55 $172.05 $169.62 744,644
2020-09-18 $171.93 $176.06 $171.25 $175.91 $173.42 1,054,658
2020-09-17 $169.17 $171.89 $168.02 $171.51 $169.08 464,672
2020-09-16 $170.63 $171.71 $169.36 $170.16 $167.75 584,615
2020-09-15 $167.17 $170.71 $166.97 $169.64 $167.24 636,621
2020-09-14 $163.67 $167.85 $163.58 $167.17 $164.80 446,452
2020-09-11 $162.90 $164.41 $161.62 $162.28 $159.98 552,223
2020-09-10 $163.60 $165.32 $161.25 $162.09 $159.80 604,049
2020-09-09 $160.14 $163.74 $160.14 $163.02 $160.71 581,273
2020-09-08 $157.10 $159.59 $155.99 $159.02 $156.77 611,939
2020-09-04 $161.69 $162.15 $156.97 $157.92 $155.69 317,401
2020-09-03 $163.55 $163.55 $158.47 $160.48 $158.21 371,184
2020-09-02 $160.25 $164.16 $159.20 $163.55 $161.24 396,520
2020-09-01 $158.85 $160.23 $157.70 $158.77 $156.52 371,728
2020-08-31 $157.84 $160.40 $157.60 $159.64 $157.38 395,359
2020-08-28 $157.75 $158.58 $155.63 $157.64 $155.41 251,874
2020-08-27 $154.27 $157.71 $153.80 $156.93 $154.71 332,242
2020-08-26 $153.68 $154.61 $151.79 $154.27 $152.09 325,548
2020-08-25 $154.30 $155.21 $153.75 $154.59 $152.01 300,611
2020-08-24 $153.84 $154.87 $151.87 $153.12 $150.56 302,584
2020-08-21 $154.91 $155.00 $152.39 $153.46 $150.90 362,657
2020-08-20 $156.14 $156.97 $154.59 $154.66 $152.08 241,823
2020-08-19 $157.94 $157.94 $156.27 $156.96 $154.34 367,152
2020-08-18 $158.71 $159.62 $155.88 $157.75 $155.12 291,748
2020-08-17 $158.70 $160.69 $157.66 $158.11 $155.47 253,234
2020-08-14 $158.15 $159.90 $158.05 $158.70 $156.05 245,284
2020-08-13 $159.53 $160.33 $158.62 $159.20 $156.54 243,763
2020-08-12 $159.33 $160.97 $158.78 $160.51 $157.83 346,536
2020-08-11 $156.71 $160.26 $156.24 $158.72 $156.07 566,588
2020-08-10 $154.10 $156.90 $153.52 $155.88 $153.28 568,498
2020-08-07 $155.90 $157.14 $152.37 $154.22 $151.64 498,659
2020-08-06 $157.65 $157.65 $154.65 $155.98 $153.38 421,049
2020-08-05 $159.70 $159.91 $157.12 $157.67 $155.04 355,447
2020-08-04 $161.58 $164.12 $157.30 $158.00 $155.36 612,144
2020-08-03 $159.94 $162.90 $159.94 $161.07 $158.38 478,350
2020-07-31 $160.22 $160.65 $157.28 $159.63 $156.96 416,497
2020-07-30 $159.08 $161.46 $158.13 $161.13 $158.44 344,557
2020-07-29 $157.80 $163.34 $157.80 $161.73 $159.03 593,546
2020-07-28 $157.27 $158.66 $155.85 $157.11 $154.49 548,096
2020-07-27 $156.35 $158.82 $156.34 $157.69 $155.06 441,701
2020-07-24 $158.14 $158.14 $154.86 $156.35 $153.74 312,379
2020-07-23 $158.23 $159.14 $156.98 $158.03 $155.39 358,074
2020-07-22 $157.08 $158.05 $156.22 $157.84 $155.20 307,315
2020-07-21 $157.51 $158.51 $156.17 $157.16 $154.54 455,024
2020-07-20 $159.94 $160.50 $156.87 $157.45 $154.82 284,467
2020-07-17 $158.02 $160.81 $157.18 $159.96 $157.29 464,471
2020-07-16 $157.63 $157.95 $156.21 $157.10 $154.48 276,624
2020-07-15 $155.82 $158.41 $155.13 $157.59 $154.96 378,655
2020-07-14 $150.16 $153.53 $149.82 $153.32 $150.76 458,294
2020-07-13 $151.62 $153.88 $149.83 $150.16 $147.65 402,186
2020-07-10 $150.53 $150.81 $148.91 $150.51 $148.00 296,120
2020-07-09 $150.78 $151.83 $147.32 $150.44 $147.93 881,246
2020-07-08 $152.40 $152.54 $149.34 $150.82 $148.30 510,432
2020-07-07 $151.96 $154.02 $150.83 $151.78 $149.25 482,218
2020-07-06 $155.51 $156.21 $153.24 $153.65 $151.08 646,215
2020-07-02 $155.68 $157.13 $153.57 $154.01 $151.44 585,729
2020-07-01 $154.70 $155.20 $152.47 $154.28 $151.70 678,508
2020-06-30 $149.45 $154.28 $149.45 $153.44 $150.88 517,863
2020-06-29 $150.21 $151.02 $148.19 $149.68 $147.18 544,306
2020-06-26 $149.00 $150.30 $147.54 $148.33 $145.85 1,432,899
2020-06-25 $149.32 $149.32 $146.12 $149.15 $146.66 566,421
2020-06-24 $153.42 $153.42 $148.29 $149.04 $146.55 522,136
2020-06-23 $154.76 $156.16 $153.02 $154.81 $152.22 688,977
2020-06-22 $152.00 $154.38 $150.40 $153.17 $150.61 575,735
2020-06-19 $155.91 $156.14 $152.07 $152.24 $149.70 860,786
2020-06-18 $154.13 $154.88 $152.68 $153.36 $150.80 332,796
2020-06-17 $156.19 $156.83 $154.40 $154.94 $152.35 309,587
2020-06-16 $157.08 $157.35 $154.17 $154.90 $152.31 424,523
2020-06-15 $149.08 $154.30 $148.08 $153.85 $151.28 396,862
2020-06-12 $153.10 $154.51 $149.34 $151.82 $149.28 522,195
2020-06-11 $157.16 $157.16 $148.91 $149.33 $146.84 556,047
2020-06-10 $162.06 $162.06 $158.96 $159.64 $156.59 456,807
2020-06-09 $164.51 $165.59 $161.32 $161.56 $158.47 485,997
2020-06-08 $162.66 $165.80 $162.66 $165.43 $162.27 550,943
2020-06-05 $162.64 $165.23 $162.06 $163.91 $160.77 555,272
2020-06-04 $162.58 $164.00 $159.99 $160.63 $157.56 544,185
2020-06-03 $165.00 $165.53 $162.95 $163.17 $160.05 565,158
2020-06-02 $165.94 $166.98 $161.75 $164.44 $161.29 574,696
2020-06-01 $165.49 $166.64 $164.33 $165.65 $162.48 554,261
2020-05-29 $163.53 $166.39 $161.14 $165.89 $162.72 737,937
2020-05-28 $161.10 $164.57 $160.01 $162.81 $159.70 430,307
2020-05-27 $158.92 $160.02 $156.94 $159.98 $156.92 434,236
2020-05-26 $159.65 $161.10 $158.05 $158.68 $155.64 376,661
2020-05-22 $156.62 $157.81 $155.12 $157.48 $154.47 443,731
2020-05-21 $156.84 $157.69 $155.70 $156.30 $153.31 332,386
2020-05-20 $159.27 $159.87 $157.82 $158.03 $155.01 498,089
2020-05-19 $159.22 $160.57 $157.54 $157.65 $154.63 484,567
2020-05-18 $154.58 $160.54 $153.64 $159.54 $156.49 567,958
2020-05-15 $150.29 $153.50 $149.88 $151.32 $148.43 1,530,068
2020-05-14 $146.40 $153.55 $144.11 $150.89 $148.00 1,131,868
2020-05-13 $148.61 $150.04 $145.29 $147.06 $144.25 689,182
2020-05-12 $153.50 $153.95 $149.14 $149.14 $146.29 608,187
2020-05-11 $147.00 $153.59 $147.00 $152.78 $149.86 603,108
2020-05-08 $146.50 $148.78 $145.24 $148.25 $145.41 644,633
2020-05-07 $143.39 $145.42 $142.68 $143.86 $141.11 664,809
2020-05-06 $142.42 $142.68 $139.51 $140.99 $138.29 582,615
2020-05-05 $140.72 $143.72 $140.53 $141.66 $138.95 964,231
2020-05-04 $141.39 $141.43 $138.66 $139.54 $136.87 400,059
2020-05-01 $141.23 $143.04 $139.70 $141.40 $138.70 639,584
2020-04-30 $145.86 $146.24 $141.23 $142.50 $139.77 780,401
2020-04-29 $147.25 $149.21 $145.61 $146.86 $144.05 519,322
2020-04-28 $150.60 $151.75 $146.14 $146.21 $143.41 523,695
2020-04-27 $149.36 $150.82 $148.00 $149.67 $146.81 408,219
2020-04-24 $150.50 $151.12 $145.53 $147.82 $144.99 766,932
2020-04-23 $150.42 $153.07 $149.04 $149.45 $146.59 593,619
2020-04-22 $149.95 $152.28 $147.57 $150.88 $147.99 393,885
2020-04-21 $155.02 $155.39 $146.41 $147.78 $144.95 718,770
2020-04-20 $153.90 $160.16 $153.44 $157.45 $154.44 889,206
2020-04-17 $152.96 $155.46 $149.49 $154.97 $152.01 717,259
2020-04-16 $155.57 $156.23 $149.46 $150.33 $147.45 888,361
2020-04-15 $154.17 $156.04 $151.97 $154.75 $151.79 589,276
2020-04-14 $152.27 $158.53 $151.25 $157.16 $154.15 930,314
2020-04-13 $152.54 $153.41 $145.26 $149.51 $146.65 737,355
2020-04-09 $149.15 $153.73 $147.86 $152.69 $149.77 669,473
2020-04-08 $149.64 $150.60 $146.22 $149.25 $146.39 826,621
2020-04-07 $149.99 $154.37 $147.76 $148.76 $145.91 1,080,578
2020-04-06 $143.96 $149.51 $142.21 $148.65 $145.81 978,796
2020-04-03 $138.47 $140.94 $137.57 $138.72 $136.07 908,288
2020-04-02 $137.35 $141.43 $136.01 $139.55 $136.88 732,404
2020-04-01 $135.21 $140.03 $133.79 $137.70 $135.07 1,044,221
2020-03-31 $139.58 $142.36 $137.70 $139.97 $137.29 1,276,105
2020-03-30 $131.21 $140.40 $131.14 $139.99 $137.31 897,726
2020-03-27 $125.61 $133.53 $123.80 $129.74 $127.26 1,027,660
2020-03-26 $119.14 $130.27 $119.00 $129.61 $127.13 1,020,846
2020-03-25 $117.30 $123.37 $115.31 $117.82 $115.57 786,730
2020-03-24 $112.78 $118.99 $110.82 $118.11 $115.85 782,809
2020-03-23 $115.43 $117.75 $105.69 $107.76 $105.70 919,975
2020-03-20 $121.41 $122.87 $115.33 $115.70 $113.49 833,008
2020-03-19 $121.86 $125.44 $116.91 $121.22 $118.90 811,717
2020-03-18 $121.27 $130.88 $111.74 $122.78 $120.43 924,233
2020-03-17 $123.32 $133.88 $118.04 $130.63 $128.13 922,219
2020-03-16 $124.54 $129.03 $120.05 $120.50 $118.19 894,520
2020-03-13 $136.59 $137.47 $127.27 $136.29 $133.68 900,331
2020-03-12 $138.18 $138.67 $130.71 $131.06 $128.55 867,005
2020-03-11 $147.67 $148.79 $143.26 $145.25 $142.47 704,689
2020-03-10 $148.49 $151.09 $145.15 $151.09 $148.20 918,560
2020-03-09 $150.08 $151.03 $144.87 $145.50 $142.72 1,061,080
2020-03-06 $154.51 $157.42 $152.26 $157.03 $154.03 788,773
2020-03-05 $161.54 $162.84 $155.99 $158.14 $155.11 931,671
2020-03-04 $163.52 $165.82 $159.84 $164.45 $161.30 851,342
2020-03-03 $163.48 $165.88 $158.17 $161.03 $157.95 897,884
2020-03-02 $159.05 $163.40 $156.09 $163.40 $160.27 1,089,676
2020-02-28 $160.08 $162.86 $155.16 $158.62 $155.59 1,618,534
2020-02-27 $163.79 $168.55 $162.87 $163.62 $160.49 1,159,043
2020-02-26 $165.81 $167.99 $165.22 $165.44 $162.28 1,086,843
2020-02-25 $167.74 $168.98 $163.82 $164.87 $161.72 1,276,229
2020-02-24 $165.15 $168.34 $164.56 $167.46 $164.26 860,134
2020-02-21 $168.06 $168.66 $167.23 $167.95 $164.37 546,605
2020-02-20 $167.89 $168.64 $166.72 $168.28 $164.70 518,995
2020-02-19 $168.20 $168.78 $167.44 $168.26 $164.68 382,043
2020-02-18 $168.11 $168.39 $166.99 $167.93 $164.35 563,608
2020-02-14 $167.00 $168.61 $166.15 $168.51 $164.92 404,539
2020-02-13 $166.68 $167.56 $164.12 $167.00 $163.44 783,726
2020-02-12 $163.00 $168.12 $163.00 $167.83 $164.26 1,099,360
2020-02-11 $157.00 $162.63 $155.77 $162.27 $158.82 2,184,627
2020-02-10 $152.53 $155.32 $151.77 $153.88 $150.60 591,367
2020-02-07 $153.86 $154.46 $152.01 $152.87 $149.62 353,537
2020-02-06 $153.01 $154.79 $152.03 $154.25 $150.97 459,481
2020-02-05 $153.02 $154.20 $152.46 $152.92 $149.66 341,492
2020-02-04 $152.68 $153.38 $151.56 $152.21 $148.97 382,401
2020-02-03 $151.51 $152.10 $150.58 $151.00 $147.78 398,763
2020-01-31 $152.81 $153.51 $150.44 $150.69 $147.48 659,303
2020-01-30 $150.50 $153.39 $150.11 $153.31 $150.05 568,407
2020-01-29 $151.30 $152.73 $150.45 $151.52 $148.29 514,227
2020-01-28 $150.11 $151.79 $150.11 $151.05 $147.83 452,800
2020-01-27 $149.51 $151.38 $148.92 $150.11 $146.91 831,189
2020-01-24 $151.93 $151.93 $150.09 $151.29 $148.07 486,483
2020-01-23 $152.43 $152.43 $151.32 $151.81 $148.58 399,101
2020-01-22 $154.45 $155.00 $152.77 $152.79 $149.54 369,759
2020-01-21 $153.96 $154.75 $152.89 $153.81 $150.54 521,172
2020-01-17 $154.23 $154.40 $153.01 $154.13 $150.85 628,132
2020-01-16 $153.05 $154.17 $152.68 $154.13 $150.85 399,311
2020-01-15 $152.34 $153.77 $152.15 $152.57 $149.32 550,284
2020-01-14 $151.05 $152.50 $150.29 $152.41 $149.16 519,460
2020-01-13 $150.88 $151.82 $150.33 $151.54 $148.31 522,668
2020-01-10 $152.39 $152.53 $150.51 $151.01 $147.79 431,968
2020-01-09 $151.55 $153.16 $151.30 $151.78 $148.55 644,102
2020-01-08 $151.60 $152.01 $150.42 $150.95 $147.74 839,032
2020-01-07 $150.71 $151.71 $150.61 $151.04 $147.82 438,917
2020-01-06 $150.50 $152.13 $150.23 $151.62 $148.39 581,889
2020-01-03 $149.43 $151.50 $149.20 $150.63 $147.42 638,011
2020-01-02 $152.58 $153.21 $150.53 $151.70 $148.47 641,196
2019-12-31 $151.91 $152.56 $151.26 $152.42 $149.17 330,170
2019-12-30 $152.12 $152.94 $151.42 $151.94 $148.70 600,516
2019-12-27 $151.96 $152.38 $150.49 $151.81 $148.58 433,373
2019-12-26 $152.18 $152.84 $150.60 $151.35 $148.13 649,298
2019-12-24 $151.61 $152.08 $150.92 $152.03 $148.79 137,672
2019-12-23 $150.10 $152.86 $149.60 $151.48 $148.25 786,322
2019-12-20 $149.45 $151.92 $148.52 $149.84 $146.65 14,865,932
2019-12-19 $149.31 $149.71 $147.24 $148.39 $145.23 1,200,200
2019-12-18 $152.08 $152.40 $148.39 $149.26 $146.08 753,913
2019-12-17 $150.61 $151.90 $149.38 $151.52 $148.29 758,877
2019-12-16 $152.29 $152.85 $149.58 $150.75 $147.54 1,253,520
2019-12-13 $153.12 $153.98 $151.53 $151.93 $148.70 503,156
2019-12-12 $154.18 $154.40 $152.30 $153.66 $150.39 410,363
2019-12-11 $154.32 $155.00 $153.20 $153.68 $150.41 439,147
2019-12-10 $152.94 $154.02 $151.78 $153.94 $150.66 304,053
2019-12-09 $153.67 $154.13 $152.35 $152.54 $149.29 279,339
2019-12-06 $154.00 $155.07 $153.67 $154.30 $151.01 343,608
2019-12-05 $153.62 $153.93 $152.59 $152.95 $149.69 338,680
2019-12-04 $152.51 $154.30 $152.51 $154.07 $150.79 473,358
2019-12-03 $149.74 $152.40 $149.45 $152.08 $148.84 407,140
2019-12-02 $151.99 $151.99 $149.34 $150.24 $147.04 308,064
2019-11-29 $152.45 $153.06 $151.14 $151.14 $147.92 237,220
2019-11-27 $152.24 $153.14 $151.47 $152.68 $149.43 260,229
2019-11-26 $151.34 $153.30 $150.94 $151.74 $148.51 446,032
2019-11-25 $151.90 $152.46 $151.14 $151.50 $148.27 285,941
2019-11-22 $151.80 $152.06 $150.29 $151.89 $148.29 493,971
2019-11-21 $152.36 $152.56 $150.15 $150.83 $147.26 329,734
2019-11-20 $151.95 $153.51 $151.31 $151.87 $148.27 635,660
2019-11-19 $150.21 $152.16 $149.66 $151.89 $148.29 385,651
2019-11-18 $148.86 $149.81 $148.47 $149.38 $145.84 398,050
2019-11-15 $147.43 $148.83 $146.78 $148.75 $145.23 320,665
2019-11-14 $145.73 $146.82 $145.14 $146.74 $143.27 296,116
2019-11-13 $145.30 $146.76 $144.99 $145.61 $142.16 266,812
2019-11-12 $145.18 $146.40 $144.76 $145.60 $142.15 277,302
2019-11-11 $145.08 $146.81 $144.11 $144.69 $141.26 379,514
2019-11-08 $145.14 $146.79 $144.74 $145.84 $142.39 282,672
2019-11-07 $146.50 $147.49 $144.47 $145.19 $141.75 488,346
2019-11-06 $145.50 $146.55 $144.18 $145.49 $142.05 499,310
2019-11-05 $146.00 $148.11 $143.08 $145.48 $142.04 879,091
2019-11-04 $143.03 $143.47 $139.43 $140.53 $137.20 418,003
2019-11-01 $142.61 $143.87 $141.55 $142.14 $138.77 315,695
2019-10-31 $142.13 $143.43 $140.77 $141.57 $138.22 367,405
2019-10-30 $141.78 $143.01 $140.07 $142.68 $139.30 384,481
2019-10-29 $139.10 $142.15 $139.05 $141.45 $138.10 247,352
2019-10-28 $138.41 $140.20 $138.41 $139.46 $136.16 304,145
2019-10-25 $137.55 $139.39 $137.02 $138.01 $134.74 332,698
2019-10-24 $138.42 $139.27 $136.93 $137.39 $134.14 356,541
2019-10-23 $137.61 $138.25 $136.96 $137.85 $134.59 468,568
2019-10-22 $141.05 $141.71 $136.37 $136.92 $133.68 739,655
2019-10-21 $144.00 $144.00 $140.37 $140.55 $137.22 486,671
2019-10-18 $142.71 $143.96 $142.61 $143.37 $139.98 901,161
2019-10-17 $143.07 $143.97 $142.26 $143.15 $139.76 532,081
2019-10-16 $142.75 $143.31 $141.61 $142.40 $139.03 498,507
2019-10-15 $141.49 $143.19 $140.85 $143.10 $139.71 448,452
2019-10-14 $141.18 $141.95 $139.57 $140.08 $136.76 171,509
2019-10-11 $141.12 $141.86 $140.50 $140.68 $137.35 331,553
2019-10-10 $138.83 $140.24 $138.79 $139.70 $136.39 422,212
2019-10-09 $139.18 $140.62 $138.97 $139.44 $136.14 305,543
2019-10-08 $140.85 $140.85 $137.92 $138.04 $134.77 253,720
2019-10-07 $141.72 $142.44 $141.22 $141.91 $138.55 256,123
2019-10-04 $142.15 $143.84 $141.35 $142.66 $139.28 347,162
2019-10-03 $138.61 $141.46 $137.95 $141.21 $137.87 446,016
2019-10-02 $139.66 $139.98 $137.54 $139.01 $135.72 454,972
2019-10-01 $144.77 $144.97 $140.16 $140.62 $137.29 360,240
2019-09-30 $141.96 $144.98 $141.61 $144.49 $141.07 385,434
2019-09-27 $146.22 $146.22 $141.28 $141.78 $138.42 327,228
2019-09-26 $146.56 $147.41 $144.04 $145.08 $141.65 445,685
2019-09-25 $146.48 $147.64 $144.63 $146.71 $143.24 357,058
2019-09-24 $147.35 $148.98 $146.11 $146.81 $143.33 417,208
2019-09-23 $146.05 $147.74 $146.05 $146.37 $142.90 827,327
2019-09-20 $146.26 $148.05 $146.26 $146.66 $143.19 1,437,204
2019-09-19 $144.49 $147.10 $144.49 $145.79 $142.34 433,032
2019-09-18 $146.24 $147.79 $143.36 $144.44 $141.02 983,678
2019-09-17 $144.13 $146.79 $144.13 $145.50 $142.06 564,866
2019-09-16 $143.21 $144.91 $142.21 $144.33 $140.91 501,082
2019-09-13 $147.94 $148.22 $143.67 $144.12 $140.71 636,191
2019-09-12 $145.89 $148.18 $145.85 $147.94 $144.44 488,397
2019-09-11 $141.62 $144.52 $140.13 $144.51 $141.09 867,092
2019-09-10 $144.06 $144.06 $140.76 $141.62 $138.27 1,094,223
2019-09-09 $154.36 $154.44 $144.87 $145.28 $141.84 661,812
2019-09-06 $153.88 $155.85 $153.79 $154.49 $150.45 494,699
2019-09-05 $153.89 $154.45 $151.93 $153.50 $149.49 489,428
2019-09-04 $153.55 $153.86 $151.63 $152.37 $148.38 317,346
2019-09-03 $153.71 $154.33 $150.74 $152.21 $148.23 346,141
2019-08-30 $156.09 $156.66 $152.88 $154.40 $150.36 332,896
2019-08-29 $154.22 $155.72 $153.51 $155.14 $151.08 305,732
2019-08-28 $152.51 $153.83 $151.70 $152.96 $148.96 476,368
2019-08-27 $150.87 $153.08 $150.04 $153.02 $149.02 725,977
2019-08-26 $149.32 $150.40 $149.02 $149.62 $145.71 411,862
2019-08-23 $150.80 $151.92 $148.03 $148.46 $144.58 365,942
2019-08-22 $151.66 $151.74 $150.00 $151.19 $147.24 450,220
2019-08-21 $151.67 $152.14 $150.83 $151.16 $147.21 782,432
2019-08-20 $153.45 $153.79 $150.97 $151.09 $147.14 548,646
2019-08-19 $154.37 $154.87 $153.01 $153.21 $149.20 337,722
2019-08-16 $152.94 $154.32 $152.13 $152.74 $148.74 346,071
2019-08-15 $151.86 $153.29 $151.21 $151.97 $148.00 372,507
2019-08-14 $153.28 $154.18 $151.51 $151.69 $147.72 239,097
2019-08-13 $153.72 $156.12 $153.72 $155.40 $151.34 334,925
2019-08-12 $153.33 $155.50 $152.94 $154.25 $150.22 216,527
2019-08-09 $154.21 $154.90 $152.50 $153.94 $149.91 263,085
2019-08-08 $153.07 $154.70 $152.79 $154.62 $150.58 674,765
2019-08-07 $151.65 $153.07 $148.73 $152.93 $148.93 783,813
2019-08-06 $150.70 $153.67 $148.55 $152.32 $148.34 660,509
2019-08-05 $145.47 $146.49 $143.25 $144.61 $140.83 363,959
2019-08-02 $148.48 $148.69 $147.11 $147.89 $144.02 277,839
2019-08-01 $149.04 $151.03 $148.43 $149.09 $145.19 329,966
2019-07-31 $149.45 $150.58 $148.16 $148.86 $144.97 492,989
2019-07-30 $149.26 $149.78 $148.58 $149.52 $145.61 408,789
2019-07-29 $149.76 $150.79 $149.07 $150.34 $146.41 257,604
2019-07-26 $148.10 $150.14 $147.69 $149.44 $145.53 339,742
2019-07-25 $148.01 $149.42 $147.40 $147.90 $144.03 345,616
2019-07-24 $147.11 $149.15 $146.38 $148.36 $144.48 395,329
2019-07-23 $147.71 $148.05 $146.17 $147.27 $143.42 426,463
2019-07-22 $146.65 $147.76 $146.40 $147.22 $143.37 345,662
2019-07-19 $148.17 $148.67 $146.18 $146.25 $142.42 473,036
2019-07-18 $147.91 $148.70 $147.30 $147.87 $144.00 651,566
2019-07-17 $148.86 $149.15 $147.66 $147.84 $143.97 340,985
2019-07-16 $149.08 $149.48 $147.55 $148.36 $144.48 316,760
2019-07-15 $147.91 $149.67 $146.77 $148.73 $144.84 428,070
2019-07-12 $150.01 $150.73 $147.09 $147.98 $144.11 716,839
2019-07-11 $150.94 $151.43 $149.75 $150.22 $146.29 649,445
2019-07-10 $151.72 $152.59 $149.51 $149.70 $145.78 538,041
2019-07-09 $151.80 $152.98 $151.76 $152.49 $148.50 429,790
2019-07-08 $152.34 $152.34 $151.35 $152.07 $148.09 332,860
2019-07-05 $152.43 $152.90 $151.24 $152.78 $148.78 272,336
2019-07-03 $151.54 $154.09 $151.38 $153.05 $149.05 534,932
2019-07-02 $149.73 $151.56 $149.48 $150.97 $147.02 489,994
2019-07-01 $149.98 $151.60 $148.77 $149.89 $145.97 612,245
2019-06-28 $146.64 $148.88 $146.15 $148.88 $144.99 1,001,164
2019-06-27 $146.09 $146.96 $145.83 $146.54 $142.71 605,150
2019-06-26 $146.19 $146.96 $144.90 $145.35 $141.55 496,240
2019-06-25 $145.64 $146.96 $145.27 $146.07 $142.25 465,096
2019-06-24 $144.92 $145.79 $144.08 $145.30 $141.50 425,505
2019-06-21 $144.29 $144.92 $142.65 $144.92 $141.13 1,515,461
2019-06-20 $146.51 $146.62 $143.72 $145.33 $141.53 242,107
2019-06-19 $142.62 $145.55 $142.62 $145.05 $141.26 392,151
2019-06-18 $143.47 $144.57 $142.55 $142.92 $139.18 332,187
2019-06-17 $140.44 $142.81 $140.36 $142.65 $138.92 337,373
2019-06-14 $142.09 $142.85 $140.39 $140.43 $136.76 278,821
2019-06-13 $142.75 $142.98 $140.67 $141.83 $138.12 436,705
2019-06-12 $140.49 $142.48 $140.05 $142.39 $138.67 585,549
2019-06-11 $141.28 $142.35 $139.01 $140.45 $136.78 472,640
2019-06-10 $138.52 $141.26 $138.36 $140.90 $136.88 409,972
2019-06-07 $137.64 $138.87 $136.73 $138.02 $134.09 535,356
2019-06-06 $136.98 $137.68 $135.61 $137.23 $133.32 490,510
2019-06-05 $136.40 $136.98 $135.35 $136.98 $133.08 605,757
2019-06-04 $135.00 $136.16 $134.52 $135.92 $132.05 576,399
2019-06-03 $133.89 $134.92 $133.11 $134.07 $130.25 514,309
2019-05-31 $131.77 $133.97 $130.29 $133.68 $129.87 668,553
2019-05-30 $133.34 $134.84 $132.53 $133.35 $129.55 502,531
2019-05-29 $132.68 $133.92 $131.76 $133.41 $129.61 527,754
2019-05-28 $135.49 $137.62 $132.66 $133.92 $130.10 4,043,722
2019-05-24 $135.60 $136.48 $134.72 $135.11 $131.26 530,435
2019-05-23 $135.21 $135.92 $134.30 $134.80 $130.96 486,468
2019-05-22 $136.39 $137.60 $135.64 $136.11 $132.23 442,295
2019-05-21 $134.80 $137.27 $134.80 $135.80 $131.93 703,541
2019-05-20 $132.98 $135.10 $132.51 $134.76 $130.92 554,358
2019-05-17 $132.40 $135.67 $132.40 $133.35 $129.55 419,038
2019-05-16 $132.20 $135.97 $132.04 $133.72 $129.91 596,437
2019-05-15 $130.80 $132.87 $130.04 $131.42 $127.67 502,765
2019-05-14 $127.05 $134.49 $127.05 $130.64 $126.92 1,053,644
2019-05-13 $126.74 $127.35 $124.54 $125.07 $121.50 552,578
2019-05-10 $129.67 $130.05 $127.07 $129.23 $125.55 866,155
2019-05-09 $129.41 $130.64 $127.96 $129.91 $126.21 410,702
2019-05-08 $131.03 $131.80 $129.60 $130.21 $126.50 845,183
2019-05-07 $132.93 $133.53 $129.91 $130.97 $127.24 493,646
2019-05-06 $131.56 $134.06 $131.55 $134.01 $130.19 629,097
2019-05-03 $133.00 $134.99 $132.95 $133.23 $129.43 476,403
2019-05-02 $131.01 $132.69 $130.48 $131.96 $128.20 352,500
2019-05-01 $131.58 $132.52 $130.13 $131.50 $127.75 387,780
2019-04-30 $130.75 $131.70 $130.18 $130.98 $127.25 335,541
2019-04-29 $129.44 $130.85 $128.84 $130.33 $126.61 575,288
2019-04-26 $127.99 $129.51 $127.51 $129.11 $125.43 279,002
2019-04-25 $126.92 $128.66 $126.47 $127.99 $124.34 230,350
2019-04-24 $125.51 $127.98 $125.51 $127.61 $123.97 372,505
2019-04-23 $123.65 $126.56 $123.65 $125.72 $122.14 438,326
2019-04-22 $122.24 $125.49 $122.24 $123.25 $119.74 359,356
2019-04-18 $121.12 $123.31 $120.19 $122.83 $119.33 641,065
2019-04-17 $126.03 $126.24 $119.62 $120.49 $117.06 897,261
2019-04-16 $129.70 $129.70 $124.99 $125.20 $121.63 443,444
2019-04-15 $128.97 $129.87 $128.26 $128.68 $125.01 388,897
2019-04-12 $128.49 $129.23 $127.93 $128.66 $124.99 377,904
2019-04-11 $126.72 $128.36 $126.44 $128.10 $124.45 436,708
2019-04-10 $126.04 $127.12 $125.58 $126.42 $122.82 511,902
2019-04-09 $125.53 $127.08 $124.70 $125.70 $122.12 291,475
2019-04-08 $125.59 $125.95 $124.03 $125.53 $121.95 693,968
2019-04-05 $126.03 $127.13 $125.00 $125.47 $121.89 477,717
2019-04-04 $126.23 $126.99 $124.96 $125.81 $122.22 323,377
2019-04-03 $127.21 $127.25 $125.59 $125.98 $122.39 372,668
2019-04-02 $127.69 $128.03 $125.82 $126.55 $122.94 259,339
2019-04-01 $128.35 $129.53 $126.07 $127.43 $123.80 296,686
2019-03-29 $127.46 $128.64 $126.47 $128.03 $124.38 352,738
2019-03-28 $125.13 $127.27 $124.54 $126.67 $123.06 219,335
2019-03-27 $123.36 $125.82 $122.27 $125.27 $121.70 399,484
2019-03-26 $123.54 $123.74 $122.34 $123.24 $119.73 335,956
2019-03-25 $122.58 $122.87 $121.29 $122.44 $118.95 331,507
2019-03-22 $124.54 $124.88 $122.97 $123.02 $119.51 272,802
2019-03-21 $122.88 $125.49 $122.88 $125.16 $121.59 496,346
2019-03-20 $122.30 $124.49 $122.30 $123.22 $119.71 262,056
2019-03-19 $123.50 $123.68 $122.56 $123.31 $119.79 168,213
2019-03-18 $123.56 $123.56 $121.54 $123.23 $119.72 539,936
2019-03-15 $124.00 $124.26 $122.77 $123.38 $119.86 650,443
2019-03-14 $122.73 $123.71 $121.79 $123.55 $120.03 381,166
2019-03-13 $122.69 $123.64 $122.35 $122.81 $119.31 578,210
2019-03-12 $121.08 $122.37 $120.50 $122.23 $118.75 260,295
2019-03-11 $119.51 $121.04 $119.07 $120.98 $117.53 219,483
2019-03-08 $118.93 $119.76 $118.18 $119.17 $115.77 344,543
2019-03-07 $120.06 $120.67 $119.49 $119.80 $116.38 199,866
2019-03-06 $121.32 $121.34 $119.65 $120.06 $116.64 460,705
2019-03-05 $121.86 $122.56 $120.25 $121.28 $117.82 175,351
2019-03-04 $122.84 $123.17 $120.82 $122.03 $118.55 356,172
2019-03-01 $121.97 $122.90 $120.44 $122.60 $119.10 349,622
2019-02-28 $120.36 $121.57 $120.06 $120.96 $117.51 395,088
2019-02-27 $120.46 $120.93 $119.79 $120.62 $117.18 272,625
2019-02-26 $121.51 $121.56 $120.32 $120.56 $117.12 300,307
2019-02-25 $123.00 $123.75 $121.42 $121.96 $118.15 478,985
2019-02-22 $122.30 $123.46 $121.68 $122.39 $118.57 361,978
2019-02-21 $122.54 $123.42 $121.84 $122.38 $118.56 317,409
2019-02-20 $122.15 $123.35 $121.77 $122.85 $119.01 276,962
2019-02-19 $122.00 $123.53 $121.67 $122.51 $118.68 373,252
2019-02-15 $121.82 $122.41 $121.33 $122.28 $118.46 311,894
2019-02-14 $119.46 $121.40 $118.78 $121.04 $117.26 419,839
2019-02-13 $120.54 $121.20 $119.60 $120.19 $116.44 578,675
2019-02-12 $121.17 $123.50 $119.56 $120.80 $117.03 1,029,276
2019-02-11 $119.03 $120.68 $118.59 $119.86 $116.12 789,419
2019-02-08 $118.47 $118.72 $117.75 $118.59 $114.89 355,947
2019-02-07 $118.20 $119.54 $117.48 $119.15 $115.43 553,077
2019-02-06 $117.92 $119.02 $117.79 $118.59 $114.89 529,373
2019-02-05 $115.95 $118.51 $115.27 $118.11 $114.42 559,356
2019-02-04 $114.23 $115.59 $113.26 $115.46 $111.85 291,492
2019-02-01 $114.14 $115.12 $113.55 $114.73 $111.15 349,595
2019-01-31 $113.69 $115.30 $112.61 $114.06 $110.50 545,791
2019-01-30 $114.48 $115.18 $112.25 $113.64 $110.09 363,958
2019-01-29 $115.00 $115.67 $113.33 $113.98 $110.42 473,797
2019-01-28 $115.28 $116.25 $114.24 $114.98 $111.39 450,955
2019-01-25 $114.77 $116.96 $114.77 $116.13 $112.50 328,764
2019-01-24 $113.65 $114.92 $113.46 $114.75 $111.17 328,156
2019-01-23 $113.04 $114.66 $112.78 $113.45 $109.91 354,137
2019-01-22 $112.06 $112.91 $111.37 $112.70 $109.18 251,516
2019-01-18 $113.54 $114.11 $112.28 $112.80 $109.28 477,061
2019-01-17 $110.51 $113.56 $110.44 $112.65 $109.13 526,053
2019-01-16 $110.19 $111.93 $110.19 $111.25 $107.77 369,463
2019-01-15 $108.23 $109.68 $107.79 $109.66 $106.23 424,943
2019-01-14 $109.29 $109.71 $107.82 $107.83 $104.46 284,626
2019-01-11 $108.59 $110.00 $108.53 $110.00 $106.56 410,298
2019-01-10 $107.34 $109.18 $106.72 $109.03 $105.62 219,814
2019-01-09 $107.54 $108.39 $107.17 $107.55 $104.19 316,387
2019-01-08 $104.98 $106.85 $104.08 $106.71 $103.38 454,895
2019-01-07 $103.55 $105.41 $103.09 $104.14 $100.89 386,894
2019-01-04 $102.38 $105.08 $102.38 $103.91 $100.66 569,132
2019-01-03 $103.66 $103.66 $100.91 $101.48 $98.31 312,563
2019-01-02 $105.65 $105.65 $103.06 $104.14 $100.89 323,100
2018-12-31 $105.90 $106.98 $105.52 $106.85 $103.51 360,147
2018-12-28 $104.71 $106.11 $103.25 $105.21 $101.92 387,188
2018-12-27 $102.06 $104.80 $100.73 $104.78 $101.51 416,546
2018-12-26 $99.78 $103.39 $99.14 $103.34 $100.11 661,790
2018-12-24 $102.18 $102.43 $99.46 $99.58 $96.47 232,713
2018-12-21 $105.03 $106.77 $102.64 $102.82 $99.61 1,196,476
2018-12-20 $107.94 $108.25 $104.06 $105.03 $101.75 593,905
2018-12-19 $109.61 $111.00 $107.07 $108.14 $104.76 386,002
2018-12-18 $111.65 $111.93 $108.18 $109.08 $105.67 570,097
2018-12-17 $112.33 $112.90 $110.09 $110.55 $107.10 438,342
2018-12-14 $113.80 $115.46 $112.59 $113.15 $109.62 577,407
2018-12-13 $117.62 $118.21 $113.45 $114.44 $110.86 317,185
2018-12-12 $116.21 $118.75 $115.91 $117.01 $113.35 469,376
2018-12-11 $116.46 $116.96 $114.18 $114.56 $110.98 429,736
2018-12-10 $114.05 $115.49 $112.41 $115.10 $111.50 340,915
2018-12-07 $117.26 $118.29 $112.99 $113.94 $110.38 535,953
2018-12-06 $118.27 $121.26 $115.64 $118.12 $114.43 647,880
2018-12-04 $120.46 $121.08 $117.66 $119.19 $115.47 387,620
2018-12-03 $119.66 $120.47 $118.55 $120.31 $116.55 479,293
2018-11-30 $119.70 $120.83 $118.53 $119.08 $115.36 516,598
2018-11-29 $118.28 $120.97 $118.08 $119.54 $115.81 579,640
2018-11-28 $115.39 $119.31 $115.39 $119.00 $115.28 645,252
2018-11-27 $113.50 $115.06 $113.00 $114.81 $111.22 279,613
2018-11-26 $114.74 $115.01 $113.30 $114.04 $110.15 427,906
2018-11-23 $112.37 $114.35 $112.37 $113.36 $109.49 111,046
2018-11-21 $112.94 $113.75 $112.08 $113.25 $109.39 334,054
2018-11-20 $115.31 $115.31 $112.32 $112.68 $108.84 483,325
2018-11-19 $118.37 $118.47 $115.32 $115.75 $111.80 343,529
2018-11-16 $117.76 $119.37 $117.51 $118.37 $114.33 703,554
2018-11-15 $115.68 $118.44 $115.43 $118.15 $114.12 348,668
2018-11-14 $119.49 $119.49 $115.65 $116.41 $112.44 503,651
2018-11-13 $121.00 $121.27 $118.35 $118.54 $114.50 419,671
2018-11-12 $120.32 $121.11 $118.89 $119.94 $115.85 500,017
2018-11-09 $120.67 $121.20 $119.44 $120.35 $116.25 495,871
2018-11-08 $119.83 $121.67 $119.83 $120.70 $116.58 521,422
2018-11-07 $118.00 $120.97 $117.55 $119.89 $115.80 629,962
2018-11-06 $111.55 $117.96 $111.55 $117.46 $113.45 754,085
2018-11-05 $111.87 $112.67 $111.22 $112.04 $108.22 350,475
2018-11-02 $112.46 $113.36 $110.58 $111.87 $108.06 280,148
2018-11-01 $109.63 $111.94 $109.63 $111.77 $107.96 498,261
2018-10-31 $108.97 $109.98 $107.86 $109.31 $105.58 450,031
2018-10-30 $107.95 $108.78 $106.83 $107.83 $104.15 326,875
2018-10-29 $107.21 $108.19 $106.41 $107.94 $104.26 345,333
2018-10-26 $107.00 $107.69 $105.36 $105.82 $102.21 307,209
2018-10-25 $106.94 $108.41 $105.56 $107.80 $104.12 602,235
2018-10-24 $105.28 $107.77 $105.28 $106.39 $102.76 515,292
2018-10-23 $104.59 $106.39 $103.36 $105.41 $101.82 409,013
2018-10-22 $106.93 $106.93 $105.60 $105.68 $102.08 310,633
2018-10-19 $109.07 $109.39 $106.25 $106.68 $103.04 332,608
2018-10-18 $109.95 $110.38 $108.22 $108.64 $104.94 290,408
2018-10-17 $110.12 $110.80 $109.35 $110.01 $106.26 264,458
2018-10-16 $107.32 $110.43 $107.10 $110.23 $106.47 338,798
2018-10-15 $105.69 $107.34 $105.16 $106.44 $102.81 307,306
2018-10-12 $106.46 $106.64 $104.80 $106.10 $102.48 469,286
2018-10-11 $104.66 $106.85 $104.31 $104.76 $101.19 670,382
2018-10-10 $107.65 $107.84 $104.79 $104.97 $101.39 402,349
2018-10-09 $107.73 $108.17 $106.25 $107.71 $104.04 350,984
2018-10-08 $108.72 $109.45 $106.18 $107.71 $104.04 378,858
2018-10-05 $109.48 $109.88 $108.37 $108.99 $105.27 318,469
2018-10-04 $110.89 $111.06 $108.81 $109.31 $105.58 337,650
2018-10-03 $113.02 $113.51 $111.03 $111.26 $107.47 222,027
2018-10-02 $113.97 $114.14 $112.50 $112.79 $108.94 276,840
2018-10-01 $115.02 $115.40 $113.82 $114.16 $110.27 303,497
2018-09-28 $113.44 $115.00 $113.44 $114.40 $110.50 275,038
2018-09-27 $113.74 $114.06 $112.69 $113.47 $109.60 336,119
2018-09-26 $114.68 $114.88 $113.57 $113.60 $109.73 252,654
2018-09-25 $114.09 $115.00 $113.94 $114.48 $110.58 271,296
2018-09-24 $113.89 $114.21 $113.24 $114.11 $110.22 286,756
2018-09-21 $114.21 $114.58 $113.79 $113.97 $110.08 546,162
2018-09-20 $114.09 $114.46 $113.90 $114.26 $110.36 277,453
2018-09-19 $114.68 $114.84 $113.17 $113.59 $109.72 215,776
2018-09-18 $112.83 $115.02 $112.30 $114.55 $110.64 416,993
2018-09-17 $115.21 $115.21 $112.99 $113.10 $109.24 359,958
2018-09-14 $113.13 $115.62 $113.13 $115.25 $111.32 477,329
2018-09-13 $113.69 $114.26 $112.83 $113.10 $109.24 262,434
2018-09-12 $114.02 $114.15 $112.55 $113.35 $109.48 240,958
2018-09-11 $112.88 $114.13 $112.86 $113.84 $109.96 250,122
2018-09-10 $113.65 $113.68 $112.72 $113.07 $109.21 185,312
2018-09-07 $113.09 $114.50 $112.97 $113.32 $109.46 198,935
2018-09-06 $112.97 $113.88 $112.53 $113.34 $109.48 215,442
2018-09-05 $113.12 $113.16 $112.04 $112.97 $109.12 199,496
2018-09-04 $114.39 $114.99 $113.29 $113.78 $109.90 196,572
2018-08-31 $114.09 $114.81 $113.54 $114.42 $110.52 206,061
2018-08-30 $114.75 $114.96 $114.11 $114.24 $110.34 258,875
2018-08-29 $115.21 $115.27 $114.48 $114.99 $111.07 159,973
2018-08-28 $114.98 $115.49 $114.44 $114.93 $111.01 212,207
2018-08-27 $115.45 $115.88 $114.92 $115.09 $110.84 232,054
2018-08-24 $115.20 $115.77 $114.12 $114.95 $110.70 305,016
2018-08-23 $115.40 $115.98 $115.11 $115.38 $111.12 150,032
2018-08-22 $114.60 $115.62 $114.41 $115.44 $111.17 162,925
2018-08-21 $114.99 $115.31 $114.35 $115.03 $110.78 339,264
2018-08-20 $114.49 $114.94 $114.13 $114.30 $110.08 163,972
2018-08-17 $113.43 $114.24 $112.73 $114.11 $109.89 403,976
2018-08-16 $113.38 $114.00 $112.55 $113.35 $109.16 514,471
2018-08-15 $114.17 $114.50 $112.62 $113.00 $108.82 442,655
2018-08-14 $114.39 $115.19 $114.24 $114.54 $110.31 690,747
2018-08-13 $114.60 $115.75 $114.01 $114.28 $110.06 393,504
2018-08-10 $113.91 $115.65 $113.76 $114.83 $110.59 472,267
2018-08-09 $116.15 $117.36 $114.66 $114.74 $110.50 530,824
2018-08-08 $112.75 $113.82 $105.98 $113.39 $109.20 717,527
2018-08-07 $116.54 $116.75 $114.85 $115.52 $111.25 764,100
2018-08-06 $117.00 $117.48 $115.95 $116.20 $111.91 720,569
2018-08-03 $115.70 $116.80 $115.09 $116.75 $112.44 538,827
2018-08-02 $114.51 $117.11 $114.47 $116.40 $112.10 458,456
2018-08-01 $114.36 $115.21 $113.84 $115.01 $110.76 320,020
2018-07-31 $112.62 $114.89 $111.82 $114.47 $110.24 386,157
2018-07-30 $112.88 $113.25 $112.11 $112.20 $108.05 273,125
2018-07-27 $113.40 $113.40 $111.40 $112.82 $108.65 688,927
2018-07-26 $113.38 $114.29 $112.98 $113.50 $109.31 378,913
2018-07-25 $112.82 $113.56 $112.50 $113.16 $108.98 556,657
2018-07-24 $113.06 $113.26 $111.94 $112.70 $108.54 376,728
2018-07-23 $111.72 $112.97 $111.01 $112.52 $108.36 269,963
2018-07-20 $111.28 $112.08 $111.00 $111.96 $107.82 232,650
2018-07-19 $110.62 $111.56 $110.41 $111.31 $107.20 314,352
2018-07-18 $110.13 $110.74 $109.61 $110.49 $106.41 252,380
2018-07-17 $109.72 $110.51 $109.28 $110.20 $106.13 357,593
2018-07-16 $111.19 $111.19 $109.62 $109.72 $105.67 280,416
2018-07-13 $110.07 $111.03 $109.63 $110.38 $106.30 300,184
2018-07-12 $109.99 $110.50 $109.41 $110.17 $106.10 240,369
2018-07-11 $109.08 $109.83 $108.69 $109.24 $105.20 194,430
2018-07-10 $109.76 $110.36 $109.06 $109.68 $105.63 264,404
2018-07-09 $108.78 $109.39 $108.66 $109.01 $104.98 330,981
2018-07-06 $106.95 $108.70 $106.83 $108.62 $104.61 336,998
2018-07-05 $106.82 $106.82 $105.84 $106.67 $102.73 405,868
2018-07-03 $107.02 $107.34 $106.10 $106.27 $102.34 165,299
2018-07-02 $104.88 $106.97 $104.79 $106.69 $102.75 409,956
2018-06-29 $103.65 $106.03 $103.57 $105.01 $101.13 468,711
2018-06-28 $103.11 $103.98 $102.80 $103.46 $99.64 519,601
2018-06-27 $104.81 $105.29 $103.17 $103.20 $99.39 630,880
2018-06-26 $105.11 $106.19 $104.51 $104.75 $100.88 1,171,418
2018-06-25 $106.38 $106.38 $104.58 $105.00 $101.12 344,267
2018-06-22 $107.30 $107.97 $106.34 $106.48 $102.55 629,139
2018-06-21 $106.92 $107.47 $106.23 $106.82 $102.87 371,348
2018-06-20 $107.58 $107.58 $106.30 $106.97 $103.02 319,856
2018-06-19 $106.56 $107.39 $106.26 $106.75 $102.81 555,550
2018-06-18 $105.85 $107.72 $105.36 $107.54 $103.57 250,898
2018-06-15 $106.59 $106.60 $105.49 $106.07 $102.15 539,150
2018-06-14 $105.95 $106.68 $105.57 $106.63 $102.69 257,579
2018-06-13 $106.10 $106.95 $105.20 $105.37 $101.48 393,187
2018-06-12 $106.80 $107.62 $105.97 $106.06 $102.14 372,145
2018-06-11 $106.53 $107.16 $105.84 $106.82 $102.87 180,299
2018-06-08 $104.72 $106.73 $104.72 $106.57 $102.63 351,961
2018-06-07 $105.90 $106.16 $104.04 $104.70 $100.83 300,512
2018-06-06 $105.70 $106.48 $105.30 $106.30 $102.07 273,568
2018-06-05 $105.21 $105.85 $104.58 $105.62 $101.42 305,101
2018-06-04 $104.92 $105.36 $104.37 $105.13 $100.95 334,995
2018-06-01 $104.75 $105.32 $104.08 $104.57 $100.41 319,882
2018-05-31 $104.54 $104.93 $103.83 $103.84 $99.71 356,682
2018-05-30 $104.34 $105.48 $104.34 $104.57 $100.41 308,640
2018-05-29 $102.97 $104.16 $102.53 $103.97 $99.83 398,062
2018-05-25 $104.21 $105.39 $103.18 $103.69 $99.56 249,445
2018-05-24 $104.78 $105.38 $104.12 $104.49 $100.33 295,292
2018-05-23 $103.53 $104.88 $103.53 $104.68 $100.51 229,439
2018-05-22 $104.83 $105.01 $103.79 $104.08 $99.94 240,687
2018-05-21 $104.15 $105.09 $103.52 $104.66 $100.50 474,374
2018-05-18 $103.14 $103.82 $103.11 $103.46 $99.34 361,720
2018-05-17 $103.02 $103.67 $102.46 $103.27 $99.16 388,808
2018-05-16 $101.38 $103.25 $101.28 $102.92 $98.82 585,192
2018-05-15 $102.12 $102.30 $100.80 $101.24 $97.21 557,133
2018-05-14 $104.00 $104.31 $102.40 $102.60 $98.52 560,411
2018-05-11 $102.65 $104.09 $102.11 $103.70 $99.57 405,010
2018-05-10 $101.20 $103.32 $101.01 $102.67 $98.58 764,940
2018-05-09 $97.50 $101.94 $96.95 $101.02 $97.00 796,155
2018-05-08 $97.04 $98.56 $96.61 $98.10 $94.20 826,876
2018-05-07 $96.45 $97.42 $96.25 $97.04 $93.18 455,819
2018-05-04 $94.32 $96.90 $93.83 $96.56 $92.72 378,457
2018-05-03 $94.41 $95.21 $93.50 $94.44 $90.68 317,499
2018-05-02 $95.08 $95.32 $94.49 $94.90 $91.12 358,160
2018-05-01 $94.18 $95.40 $94.10 $95.10 $91.32 248,557
2018-04-30 $95.56 $96.00 $94.51 $94.52 $90.76 281,467
2018-04-27 $96.41 $96.52 $95.08 $95.41 $91.61 310,621
2018-04-26 $95.22 $96.64 $94.70 $95.93 $92.11 324,788
2018-04-25 $94.93 $95.34 $94.03 $95.10 $91.32 510,882
2018-04-24 $96.92 $97.09 $94.46 $95.27 $91.48 305,608
2018-04-23 $96.45 $97.12 $95.58 $96.43 $92.59 190,698
2018-04-20 $96.17 $96.91 $95.78 $96.04 $92.22 228,633
2018-04-19 $96.90 $96.90 $95.73 $96.22 $92.39 466,105
2018-04-18 $97.45 $97.45 $96.66 $96.86 $93.01 285,437
2018-04-17 $96.15 $97.47 $95.66 $96.96 $93.10 201,263
2018-04-16 $95.37 $96.21 $94.80 $95.89 $92.07 230,237
2018-04-13 $94.74 $95.06 $94.03 $94.41 $90.65 209,243
2018-04-12 $94.19 $94.92 $93.87 $94.39 $90.63 428,056
2018-04-11 $93.60 $93.97 $93.08 $93.75 $90.02 228,622
2018-04-10 $93.92 $94.87 $93.86 $94.25 $90.50 315,545
2018-04-09 $92.49 $94.12 $92.49 $93.10 $89.40 215,906
2018-04-06 $93.40 $93.94 $91.18 $92.25 $88.58 293,603
2018-04-05 $93.57 $94.82 $92.87 $94.20 $90.45 461,726
2018-04-04 $91.52 $93.07 $91.10 $92.88 $89.18 261,466
2018-04-03 $91.52 $92.95 $90.93 $92.46 $88.78 407,287
2018-04-02 $93.96 $94.22 $90.54 $91.02 $87.40 406,287
2018-03-29 $91.62 $93.75 $91.40 $93.36 $89.64 533,667
2018-03-28 $90.71 $91.61 $90.20 $91.20 $87.57 295,846
2018-03-27 $91.47 $91.62 $90.01 $90.42 $86.82 472,522
2018-03-26 $90.98 $91.68 $89.87 $91.53 $87.89 469,583
2018-03-23 $92.23 $92.58 $89.67 $89.69 $86.12 408,889
2018-03-22 $93.44 $93.80 $91.92 $92.06 $88.40 563,454
2018-03-21 $94.65 $95.13 $93.81 $93.81 $90.08 276,594
2018-03-20 $94.63 $95.37 $94.21 $94.64 $90.87 175,179
2018-03-19 $95.03 $95.10 $94.01 $94.70 $90.93 270,223
2018-03-16 $95.27 $95.72 $95.00 $95.28 $91.49 378,959
2018-03-15 $95.11 $95.44 $94.85 $95.08 $91.30 183,119
2018-03-14 $95.26 $95.58 $94.48 $94.91 $91.13 222,097
2018-03-13 $96.03 $96.43 $94.70 $95.02 $91.24 360,306
2018-03-12 $95.45 $96.34 $95.22 $95.85 $92.04 335,511
2018-03-09 $94.09 $95.41 $93.81 $95.20 $91.41 412,619
2018-03-08 $93.37 $93.89 $92.55 $93.45 $89.73 284,448
2018-03-07 $92.49 $93.53 $92.46 $92.76 $89.07 518,051
2018-03-06 $91.11 $93.23 $90.45 $93.15 $89.44 507,064
2018-03-05 $89.37 $91.09 $89.13 $90.92 $87.30 332,643
2018-03-02 $89.40 $90.45 $88.92 $89.76 $86.19 281,248
2018-03-01 $91.10 $91.43 $89.03 $90.12 $86.53 407,004
2018-02-28 $92.00 $92.77 $91.21 $91.30 $87.67 234,548
2018-02-27 $92.21 $92.69 $91.80 $92.03 $88.37 250,624
2018-02-26 $92.45 $92.87 $91.09 $92.55 $88.57 232,115
2018-02-23 $90.88 $91.90 $90.69 $91.78 $87.83 228,734
2018-02-22 $90.45 $91.91 $90.22 $90.64 $86.74 389,164
2018-02-21 $89.65 $91.42 $89.47 $90.12 $86.24 385,078
2018-02-20 $90.06 $90.06 $88.81 $89.51 $85.66 343,479
2018-02-16 $89.49 $90.91 $89.25 $90.11 $86.23 268,263
2018-02-15 $88.66 $89.63 $87.77 $89.49 $85.64 355,904
2018-02-14 $85.67 $88.47 $85.40 $88.33 $84.53 468,835
2018-02-13 $85.59 $86.05 $83.44 $85.65 $81.97 484,391
2018-02-12 $85.80 $86.57 $84.86 $85.86 $82.17 298,723
2018-02-09 $84.63 $86.24 $82.88 $85.57 $81.89 597,520
2018-02-08 $86.81 $87.69 $84.17 $84.19 $80.57 600,941
2018-02-07 $87.60 $88.77 $83.92 $86.17 $82.46 974,475
2018-02-06 $86.81 $88.65 $85.52 $88.33 $84.53 460,303
2018-02-05 $89.95 $90.51 $87.63 $88.08 $84.29 433,364
2018-02-02 $91.11 $91.60 $90.51 $90.60 $86.70 266,134
2018-02-01 $90.62 $91.59 $89.66 $91.39 $87.46 216,858
2018-01-31 $92.58 $92.91 $90.89 $90.92 $87.01 346,037
2018-01-30 $92.17 $92.79 $91.92 $92.31 $88.34 229,948
2018-01-29 $92.09 $93.16 $92.09 $92.72 $88.73 213,786
2018-01-26 $92.19 $92.42 $91.44 $92.10 $88.14 225,840
2018-01-25 $92.38 $92.98 $91.44 $91.85 $87.90 864,323
2018-01-24 $91.99 $92.35 $91.35 $91.70 $87.76 324,235
2018-01-23 $91.91 $92.48 $91.50 $91.61 $87.67 186,809
2018-01-22 $91.51 $92.61 $91.42 $91.85 $87.90 311,179
2018-01-19 $91.93 $92.22 $91.20 $91.96 $88.00 268,987
2018-01-18 $91.89 $92.07 $91.01 $91.43 $87.50 296,676
2018-01-17 $92.27 $92.89 $91.84 $91.90 $87.95 193,580
2018-01-16 $91.68 $93.71 $91.23 $91.71 $87.77 400,959
2018-01-12 $90.75 $91.81 $90.46 $91.67 $87.73 263,298
2018-01-11 $89.98 $90.66 $89.88 $90.43 $86.54 264,491
2018-01-10 $89.82 $90.12 $89.10 $90.06 $86.19 311,818
2018-01-09 $89.30 $90.44 $88.72 $89.96 $86.09 505,371
2018-01-08 $87.38 $89.10 $86.87 $88.81 $84.99 379,948
2018-01-05 $86.59 $87.18 $86.44 $86.95 $83.21 508,960
2018-01-04 $87.61 $87.79 $86.50 $86.59 $82.87 400,641
2018-01-03 $87.00 $88.09 $86.26 $87.14 $83.39 498,388
2018-01-02 $88.23 $88.55 $87.71 $88.31 $84.51 377,801
2017-12-29 $88.23 $88.80 $87.43 $87.47 $83.71 204,691
2017-12-28 $88.63 $88.63 $87.58 $88.27 $84.47 193,688
2017-12-27 $87.87 $88.54 $87.61 $88.33 $84.53 181,478
2017-12-26 $87.97 $88.63 $87.80 $87.87 $84.09 173,036
2017-12-22 $88.39 $88.48 $87.53 $88.13 $84.34 427,540
2017-12-21 $89.21 $89.79 $88.18 $88.25 $84.45 302,528
2017-12-20 $90.50 $90.54 $88.99 $89.29 $85.45 270,971
2017-12-19 $89.35 $90.30 $89.22 $89.98 $86.11 314,129
2017-12-18 $89.42 $90.61 $88.99 $89.09 $85.26 324,547
2017-12-15 $87.67 $89.77 $87.61 $89.19 $85.35 1,056,072
2017-12-14 $88.01 $88.84 $87.52 $87.57 $83.80 368,233
2017-12-13 $87.96 $88.91 $87.86 $87.93 $84.15 444,078
2017-12-12 $87.92 $88.27 $87.67 $87.90 $84.12 396,010
2017-12-11 $88.29 $88.74 $87.74 $87.83 $84.05 416,826
2017-12-08 $88.83 $89.24 $88.32 $88.45 $84.65 317,878
2017-12-07 $89.18 $89.18 $88.41 $88.74 $84.92 280,400
2017-12-06 $88.98 $89.57 $88.81 $89.00 $85.17 332,931
2017-12-05 $89.40 $90.08 $88.81 $89.08 $85.25 239,225
2017-12-04 $90.00 $90.63 $89.35 $89.47 $85.62 355,936
2017-12-01 $90.07 $90.07 $87.91 $89.65 $85.79 243,099
2017-11-30 $89.51 $90.35 $89.30 $89.96 $86.09 324,020
2017-11-29 $88.93 $89.85 $88.85 $89.44 $85.59 223,063
2017-11-28 $88.80 $88.93 $87.98 $88.93 $85.10 161,442
2017-11-27 $88.44 $88.86 $88.23 $88.45 $84.65 199,532
2017-11-24 $87.91 $88.59 $87.65 $88.48 $84.67 89,204
2017-11-22 $88.39 $88.39 $87.58 $87.90 $84.12 237,363
2017-11-21 $88.00 $88.62 $88.00 $88.58 $84.77 290,425
2017-11-20 $87.95 $88.26 $87.25 $88.14 $84.05 188,327
2017-11-17 $87.45 $88.06 $87.18 $87.85 $83.78 245,510
2017-11-16 $87.84 $88.45 $87.60 $87.89 $83.82 320,840
2017-11-15 $87.79 $87.95 $86.96 $87.61 $83.55 238,443
2017-11-14 $87.32 $88.31 $86.95 $88.26 $84.17 315,924
2017-11-13 $86.58 $87.70 $86.02 $87.53 $83.47 348,285
2017-11-10 $88.15 $88.15 $86.34 $86.85 $82.82 224,437
2017-11-09 $87.60 $88.34 $87.23 $88.15 $84.06 365,230
2017-11-08 $87.31 $87.75 $86.68 $87.69 $83.63 239,754
2017-11-07 $87.31 $87.46 $86.90 $87.31 $83.26 299,274
2017-11-06 $88.23 $88.80 $87.01 $87.20 $83.16 344,969
2017-11-03 $87.72 $89.36 $87.41 $88.63 $84.52 467,223
2017-11-02 $89.61 $90.42 $87.63 $87.72 $83.65 697,775
2017-11-01 $91.61 $91.74 $87.16 $89.25 $85.11 1,042,300
2017-10-31 $92.14 $93.39 $91.70 $93.33 $89.00 522,109
2017-10-30 $92.54 $92.59 $91.44 $92.13 $87.86 338,621
2017-10-27 $91.28 $92.96 $91.20 $92.80 $88.50 386,150
2017-10-26 $90.97 $92.00 $90.97 $91.20 $86.97 306,125
2017-10-25 $91.16 $91.33 $90.34 $91.06 $86.84 301,703
2017-10-24 $91.27 $91.56 $90.30 $91.23 $87.00 275,578
2017-10-23 $91.51 $92.20 $91.09 $91.27 $87.04 242,782
2017-10-20 $91.00 $91.49 $90.82 $91.24 $87.01 214,697
2017-10-19 $90.44 $90.66 $90.00 $90.60 $86.40 319,492
2017-10-18 $90.98 $90.98 $90.21 $90.50 $86.31 287,259
2017-10-17 $90.35 $90.97 $90.35 $90.79 $86.58 233,371
2017-10-16 $89.97 $90.76 $89.66 $90.67 $86.47 269,923
2017-10-13 $90.38 $90.93 $89.29 $89.49 $85.34 450,521
2017-10-12 $90.00 $90.74 $89.79 $90.60 $86.40 250,158
2017-10-11 $90.07 $90.22 $89.76 $90.00 $85.83 407,915
2017-10-10 $89.84 $90.02 $89.23 $89.90 $85.73 465,454
2017-10-09 $90.37 $90.51 $89.63 $89.91 $85.74 216,691
2017-10-06 $90.91 $91.15 $90.32 $90.51 $86.31 271,640
2017-10-05 $90.30 $91.18 $90.06 $91.02 $86.80 438,772
2017-10-04 $89.61 $90.76 $89.39 $90.32 $86.13 457,256
2017-10-03 $89.04 $89.67 $88.81 $89.64 $85.48 437,814
2017-10-02 $88.70 $88.92 $87.98 $88.80 $84.68 378,760
2017-09-29 $87.67 $88.43 $87.31 $88.40 $84.30 454,718
2017-09-28 $88.08 $88.08 $87.28 $87.66 $83.60 286,413
2017-09-27 $87.07 $87.73 $86.52 $87.61 $83.55 445,799
2017-09-26 $86.82 $87.01 $86.63 $86.78 $82.76 450,605
2017-09-25 $87.00 $87.00 $86.49 $86.50 $82.49 322,908
2017-09-22 $86.71 $87.30 $86.70 $87.04 $83.01 405,683
2017-09-21 $87.09 $87.18 $86.48 $86.76 $82.74 391,662
2017-09-20 $87.03 $87.29 $86.54 $87.08 $83.04 448,484
2017-09-19 $86.83 $87.19 $86.27 $86.90 $82.87 495,541
2017-09-18 $86.90 $87.23 $86.48 $86.73 $82.71 288,230
2017-09-15 $86.80 $86.96 $86.26 $86.64 $82.62 386,504
2017-09-14 $86.86 $87.36 $86.49 $86.80 $82.78 318,080
2017-09-13 $87.22 $87.31 $86.81 $87.09 $83.05 429,653
2017-09-12 $87.63 $87.63 $86.91 $87.42 $83.37 256,618
2017-09-11 $87.71 $88.11 $87.17 $87.48 $83.43 395,217
2017-09-08 $86.91 $87.52 $86.70 $87.05 $83.01 531,619
2017-09-07 $87.07 $87.16 $86.66 $87.00 $82.97 298,343
2017-09-06 $87.25 $87.27 $86.55 $86.99 $82.96 409,644
2017-09-05 $86.67 $87.26 $86.06 $87.09 $83.05 468,016
2017-09-01 $87.17 $87.24 $86.65 $86.88 $82.85 363,456
2017-08-31 $86.26 $87.20 $86.17 $87.16 $83.12 313,577
2017-08-30 $85.44 $86.11 $85.21 $86.00 $82.01 319,688
2017-08-29 $84.83 $85.76 $84.67 $85.46 $81.50 292,228
2017-08-28 $85.10 $85.45 $84.61 $85.22 $81.27 621,850
2017-08-25 $84.96 $85.21 $84.63 $84.91 $80.97 384,993
2017-08-24 $85.26 $85.31 $84.87 $85.00 $80.77 270,077
2017-08-23 $85.89 $86.11 $85.11 $85.12 $80.88 262,194
2017-08-22 $84.93 $86.47 $84.90 $86.26 $81.96 347,578
2017-08-21 $85.09 $85.27 $84.73 $84.98 $80.75 270,967
2017-08-18 $86.00 $86.59 $85.12 $85.13 $80.89 376,801
2017-08-17 $86.33 $87.20 $86.22 $86.23 $81.93 329,988
2017-08-16 $85.72 $86.78 $85.69 $86.58 $82.27 376,353
2017-08-15 $85.70 $86.20 $85.55 $85.98 $81.70 341,331
2017-08-14 $85.73 $86.75 $85.36 $85.68 $81.41 527,938
2017-08-11 $84.42 $85.60 $84.42 $84.94 $80.71 353,738
2017-08-10 $86.00 $86.14 $84.52 $84.64 $80.42 317,154
2017-08-09 $86.08 $86.73 $85.80 $86.23 $81.93 618,255
2017-08-08 $86.70 $87.49 $84.80 $86.70 $82.38 1,221,000
2017-08-07 $82.44 $82.59 $81.94 $82.21 $78.11 660,023
2017-08-04 $82.47 $82.50 $81.97 $82.48 $78.37 227,317
2017-08-03 $82.04 $82.61 $81.91 $82.22 $78.12 406,561
2017-08-02 $82.73 $82.73 $81.66 $82.27 $78.17 341,172
2017-08-01 $82.48 $83.42 $82.34 $82.70 $78.58 443,192
2017-07-31 $82.02 $82.11 $81.60 $81.85 $77.77 275,063
2017-07-28 $81.92 $82.40 $81.54 $81.87 $77.79 458,524
2017-07-27 $82.61 $82.61 $81.58 $82.01 $77.92 317,018
2017-07-26 $82.98 $83.36 $82.46 $82.50 $78.39 240,947
2017-07-25 $82.66 $83.29 $82.53 $83.13 $78.99 410,626
2017-07-24 $82.14 $82.84 $81.85 $82.77 $78.65 332,309
2017-07-21 $82.19 $82.38 $81.70 $82.15 $78.06 251,211
2017-07-20 $82.12 $82.44 $81.83 $82.19 $78.10 358,802
2017-07-19 $82.03 $82.24 $81.56 $81.98 $77.90 464,369
2017-07-18 $82.44 $82.45 $81.77 $81.91 $77.83 460,166
2017-07-17 $82.80 $82.80 $82.00 $82.45 $78.34 477,070
2017-07-14 $82.19 $82.95 $81.89 $82.53 $78.42 312,235
2017-07-13 $82.92 $83.07 $81.93 $82.22 $78.12 500,617
2017-07-12 $82.42 $83.33 $82.40 $82.96 $78.83 408,041
2017-07-11 $82.05 $82.46 $81.61 $81.92 $77.84 302,517
2017-07-10 $81.83 $82.31 $81.47 $82.06 $77.97 410,668
2017-07-07 $80.89 $82.16 $80.74 $82.10 $78.01 367,770
2017-07-06 $81.70 $82.15 $80.83 $80.83 $76.80 599,886
2017-07-05 $81.61 $82.75 $81.07 $82.39 $78.29 606,658
2017-07-03 $81.50 $82.55 $81.44 $81.50 $77.44 245,508
2017-06-30 $82.19 $82.32 $81.50 $81.50 $77.44 415,061
2017-06-29 $82.23 $82.48 $81.09 $81.63 $77.56 496,936
2017-06-28 $81.95 $83.26 $81.58 $82.32 $78.22 687,738
2017-06-27 $82.98 $83.40 $81.37 $81.47 $77.41 604,484
2017-06-26 $82.67 $83.54 $82.40 $83.11 $78.97 582,664
2017-06-23 $82.06 $83.48 $81.80 $82.51 $78.40 5,667,552
2017-06-22 $81.60 $82.50 $81.35 $81.89 $77.81 372,002
2017-06-21 $81.45 $82.72 $81.45 $81.84 $77.76 448,835
2017-06-20 $82.56 $82.90 $81.22 $81.35 $77.30 371,114
2017-06-19 $82.27 $82.82 $81.96 $82.45 $78.34 368,505
2017-06-16 $80.69 $82.04 $80.69 $81.88 $77.80 730,596
2017-06-15 $80.44 $81.09 $80.08 $80.88 $76.85 446,546
2017-06-14 $80.61 $81.31 $80.61 $80.90 $76.87 472,076
2017-06-13 $79.71 $80.90 $79.68 $80.46 $76.45 483,302
2017-06-12 $79.64 $80.04 $78.78 $79.44 $75.48 486,187
2017-06-09 $80.16 $80.72 $79.22 $79.78 $75.81 344,104
2017-06-08 $78.93 $80.24 $78.69 $80.10 $76.11 437,279
2017-06-07 $79.10 $79.40 $78.86 $79.02 $75.08 353,046
2017-06-06 $78.65 $79.68 $78.65 $78.95 $75.02 469,738
2017-06-05 $79.43 $80.23 $78.94 $79.06 $75.12 501,807
2017-06-02 $79.50 $80.60 $79.27 $79.45 $75.23 687,643
2017-06-01 $78.00 $79.35 $77.78 $79.26 $75.05 618,287
2017-05-31 $77.58 $77.91 $77.20 $77.56 $73.44 344,368
2017-05-30 $76.95 $77.26 $76.47 $77.07 $72.97 232,040
2017-05-26 $77.04 $77.38 $76.83 $77.10 $73.00 377,875
2017-05-25 $76.81 $77.49 $76.52 $77.37 $73.26 430,231
2017-05-24 $76.06 $76.86 $76.06 $76.67 $72.59 360,294
2017-05-23 $76.02 $76.49 $75.88 $76.28 $72.22 416,542
2017-05-22 $75.65 $76.29 $75.65 $75.85 $71.82 309,184
2017-05-19 $75.11 $75.83 $74.94 $75.58 $71.56 397,310
2017-05-18 $74.08 $74.89 $73.85 $74.62 $70.65 415,531
2017-05-17 $74.43 $74.81 $74.14 $74.15 $70.21 487,911
2017-05-16 $75.36 $75.54 $74.80 $75.26 $71.26 354,890
2017-05-15 $74.40 $75.57 $74.40 $75.12 $71.13 304,810
2017-05-12 $74.88 $75.34 $74.67 $75.00 $71.01 377,390
2017-05-11 $76.04 $76.04 $74.80 $75.19 $71.19 606,181
2017-05-10 $75.88 $76.52 $75.40 $76.38 $72.32 666,999
2017-05-09 $75.08 $77.50 $75.08 $75.92 $71.88 925,779
2017-05-08 $75.73 $75.73 $74.98 $75.30 $71.30 651,463
2017-05-05 $75.65 $75.82 $75.12 $75.71 $71.68 584,176
2017-05-04 $75.42 $75.68 $74.88 $75.25 $71.25 407,344
2017-05-03 $74.97 $75.83 $74.45 $75.26 $71.26 1,151,540
2017-05-02 $74.05 $74.40 $73.66 $74.39 $70.43 505,445
2017-05-01 $74.17 $74.71 $73.50 $74.17 $70.23 378,391
2017-04-28 $74.02 $74.88 $73.19 $73.80 $69.88 604,963
2017-04-27 $73.10 $73.96 $72.85 $73.87 $69.94 379,139
2017-04-26 $72.48 $73.35 $72.48 $72.98 $69.10 326,963
2017-04-25 $71.99 $72.68 $71.50 $72.29 $68.45 488,318
2017-04-24 $71.13 $71.90 $70.79 $71.80 $67.98 291,937
2017-04-21 $70.83 $70.99 $70.29 $70.44 $66.69 251,099
2017-04-20 $71.00 $71.24 $70.48 $70.95 $67.18 369,897
2017-04-19 $70.18 $70.77 $70.02 $70.53 $66.78 218,517
2017-04-18 $69.86 $70.07 $69.33 $69.91 $66.19 185,627
2017-04-17 $69.48 $70.03 $69.27 $70.02 $66.30 339,825
2017-04-13 $69.58 $69.91 $69.12 $69.22 $65.54 250,354
2017-04-12 $70.50 $70.54 $69.40 $69.72 $66.01 341,642
2017-04-11 $69.54 $70.24 $69.41 $70.24 $66.50 309,172
2017-04-10 $69.96 $70.16 $69.53 $69.72 $66.01 209,073
2017-04-07 $69.82 $70.19 $69.78 $69.90 $66.18 303,881
2017-04-06 $69.46 $70.05 $69.11 $70.03 $66.31 243,940
2017-04-05 $69.82 $70.00 $69.29 $69.39 $65.70 306,727
2017-04-04 $69.77 $70.12 $69.16 $69.50 $65.80 321,711
2017-04-03 $69.75 $70.25 $69.45 $69.90 $66.18 623,818
2017-03-31 $69.07 $69.78 $68.99 $69.46 $65.77 437,667
2017-03-30 $68.68 $69.86 $68.59 $69.48 $65.79 918,143
2017-03-29 $67.81 $69.04 $67.55 $68.85 $65.19 690,669
2017-03-28 $67.95 $68.44 $67.66 $67.92 $64.31 408,002
2017-03-27 $68.26 $68.47 $67.66 $68.34 $64.71 305,378
2017-03-24 $68.43 $68.94 $68.14 $68.63 $64.98 256,368
2017-03-23 $68.35 $68.80 $68.19 $68.31 $64.68 183,923
2017-03-22 $68.43 $68.64 $67.94 $68.35 $64.72 300,971
2017-03-21 $69.14 $69.34 $68.26 $68.42 $64.78 345,375
2017-03-20 $68.72 $68.89 $68.11 $68.60 $64.95 319,987
2017-03-17 $68.50 $69.05 $68.43 $68.72 $65.07 1,186,680
2017-03-16 $69.63 $69.63 $68.42 $68.57 $64.92 592,551
2017-03-15 $68.65 $69.42 $68.39 $69.37 $65.68 595,100
2017-03-14 $68.60 $68.81 $67.88 $68.42 $64.78 462,276
2017-03-13 $68.54 $68.96 $68.01 $68.90 $65.24 480,614
2017-03-10 $69.18 $69.28 $68.20 $68.57 $64.92 521,255
2017-03-09 $68.87 $68.95 $68.37 $68.78 $65.12 378,794
2017-03-08 $69.02 $69.38 $68.49 $68.66 $65.01 305,917
2017-03-07 $69.22 $69.24 $68.78 $68.91 $65.25 338,602
2017-03-06 $69.52 $69.68 $69.06 $69.46 $65.77 490,070
2017-03-03 $70.62 $70.90 $69.82 $70.07 $66.34 449,752
2017-03-02 $71.07 $71.11 $70.59 $70.66 $66.90 251,228
2017-03-01 $70.63 $71.28 $70.33 $71.15 $67.37 667,435
2017-02-28 $70.11 $70.66 $69.65 $70.13 $66.40 458,941
2017-02-27 $70.15 $70.77 $70.06 $70.35 $66.61 502,196
2017-02-24 $68.18 $70.26 $68.18 $70.25 $66.51 415,029
2017-02-23 $69.63 $69.73 $68.91 $69.41 $65.46 318,223
2017-02-22 $69.73 $70.10 $69.06 $69.38 $65.43 357,461
2017-02-21 $68.58 $69.94 $68.49 $69.81 $65.84 788,387
2017-02-17 $68.36 $68.79 $67.88 $68.55 $64.65 674,860
2017-02-16 $68.86 $68.88 $68.01 $68.44 $64.54 442,019
2017-02-15 $68.78 $69.20 $68.42 $68.72 $64.81 496,525
2017-02-14 $67.69 $69.39 $67.60 $68.94 $65.01 1,269,599
2017-02-13 $67.46 $67.93 $67.00 $67.91 $64.04 752,594
2017-02-10 $67.28 $67.57 $66.84 $67.16 $63.34 662,637
2017-02-09 $66.66 $67.18 $66.36 $67.14 $63.32 1,226,168
2017-02-08 $65.95 $66.69 $65.27 $66.59 $62.80 2,157,565
2017-02-07 $67.00 $67.99 $65.41 $66.32 $62.54 26,662
2017-02-06 $71.68 $72.35 $71.19 $71.19 $67.14 606,837
2017-02-03 $71.76 $72.25 $71.36 $72.17 $68.06 283,694
2017-02-02 $71.62 $71.72 $70.97 $71.45 $67.38 384,592
2017-02-01 $71.37 $71.88 $70.97 $71.68 $67.60 660,720
2017-01-31 $70.00 $71.04 $69.85 $70.83 $66.80 466,488
2017-01-30 $69.98 $70.15 $69.28 $70.03 $66.04 322,067
2017-01-27 $70.41 $70.82 $69.96 $70.27 $66.27 355,937
2017-01-26 $70.28 $70.66 $70.00 $70.17 $66.17 232,436
2017-01-25 $70.10 $70.66 $70.06 $70.58 $66.56 257,152
2017-01-24 $68.86 $70.14 $68.53 $70.04 $66.05 437,771
2017-01-23 $68.69 $69.58 $68.35 $68.99 $65.06 223,676
2017-01-20 $69.74 $70.10 $68.68 $68.78 $64.86 344,284
2017-01-19 $70.08 $70.51 $69.46 $69.74 $65.77 360,737
2017-01-18 $70.00 $70.17 $69.52 $70.06 $66.07 407,244
2017-01-17 $68.78 $69.81 $68.57 $69.79 $65.82 277,318
2017-01-13 $68.79 $69.46 $68.51 $69.26 $65.32 237,046
2017-01-12 $68.56 $68.70 $67.64 $68.50 $64.60 383,728
2017-01-11 $69.54 $69.76 $68.87 $69.16 $65.22 476,795
2017-01-10 $68.86 $69.89 $68.57 $69.45 $65.50 336,884
2017-01-09 $68.55 $69.34 $68.23 $69.04 $65.11 367,044
2017-01-06 $68.50 $68.98 $68.11 $68.49 $64.59 438,678
2017-01-05 $68.41 $68.66 $67.95 $68.30 $64.41 293,942
2017-01-04 $68.54 $68.61 $67.75 $68.36 $64.47 522,013
2017-01-03 $67.61 $68.22 $67.09 $68.22 $64.34 517,834
2016-12-30 $67.55 $67.82 $67.22 $67.39 $63.55 427,107
2016-12-29 $67.80 $68.21 $67.24 $67.54 $63.69 383,735
2016-12-28 $68.81 $68.81 $67.72 $67.76 $63.90 347,018
2016-12-27 $69.21 $69.89 $68.81 $68.87 $64.95 294,404
2016-12-23 $68.98 $69.78 $68.75 $69.09 $65.16 282,233
2016-12-22 $68.46 $69.19 $68.07 $69.05 $65.12 490,547
2016-12-21 $69.02 $69.29 $68.15 $68.35 $64.46 396,201
2016-12-20 $68.91 $69.30 $68.70 $69.08 $65.15 403,292
2016-12-19 $68.78 $69.87 $68.66 $68.91 $64.99 487,301
2016-12-16 $70.04 $70.19 $68.72 $68.88 $64.96 2,146,181
2016-12-15 $68.77 $69.87 $68.14 $69.50 $65.54 1,055,511
2016-12-14 $69.16 $70.14 $68.32 $68.82 $64.90 902,476
2016-12-13 $68.24 $69.62 $68.17 $69.13 $65.19 521,898
2016-12-12 $66.85 $68.00 $66.64 $67.98 $64.11 799,950
2016-12-09 $67.38 $67.53 $66.89 $67.20 $63.37 413,412
2016-12-08 $67.28 $67.80 $66.82 $67.46 $63.62 404,328
2016-12-07 $66.33 $67.32 $65.74 $67.01 $63.19 536,855
2016-12-06 $65.72 $66.26 $65.29 $66.21 $62.44 308,092
2016-12-05 $65.53 $66.10 $65.22 $65.50 $61.77 496,014
2016-12-02 $64.76 $65.91 $64.46 $65.05 $61.35 535,143
2016-12-01 $65.44 $66.07 $64.37 $64.65 $60.97 513,778
2016-11-30 $66.50 $67.24 $65.61 $65.61 $61.87 450,284
2016-11-29 $66.65 $67.07 $66.25 $66.89 $63.08 358,616
2016-11-28 $67.07 $67.16 $66.24 $66.87 $63.06 321,332
2016-11-25 $67.01 $67.50 $66.89 $67.08 $63.26 102,736
2016-11-23 $65.80 $66.81 $65.80 $66.80 $63.00 276,692
2016-11-22 $66.73 $66.88 $65.71 $66.24 $62.47 688,193
2016-11-21 $66.17 $66.75 $65.52 $66.69 $62.89 698,876
2016-11-18 $66.31 $66.64 $65.60 $66.22 $62.19 381,679
2016-11-17 $66.52 $66.76 $66.17 $66.41 $62.37 472,588
2016-11-16 $66.42 $67.34 $65.98 $66.51 $62.46 479,587
2016-11-15 $65.40 $67.13 $65.19 $66.91 $62.84 392,872
2016-11-14 $65.18 $66.17 $64.74 $65.35 $61.37 736,768
2016-11-11 $65.76 $66.07 $64.76 $64.81 $60.86 757,102
2016-11-10 $66.69 $66.79 $65.43 $65.97 $61.95 507,090
2016-11-09 $65.95 $66.35 $64.75 $66.19 $62.16 773,665
2016-11-08 $66.49 $66.99 $66.00 $66.34 $62.30 469,071
2016-11-07 $66.00 $66.79 $65.90 $66.70 $62.64 706,093
2016-11-04 $64.31 $65.57 $63.80 $65.34 $61.36 714,235
2016-11-03 $65.43 $66.20 $64.37 $64.40 $60.48 847,042
2016-11-02 $65.31 $67.74 $65.18 $65.66 $61.66 875,521
2016-11-01 $67.16 $67.29 $65.78 $66.36 $62.32 553,494
2016-10-31 $66.84 $67.28 $66.18 $66.82 $62.75 583,800
2016-10-28 $66.74 $67.54 $66.60 $66.92 $62.85 593,458
2016-10-27 $67.82 $68.04 $66.61 $66.92 $62.85 526,134
2016-10-26 $67.96 $68.19 $67.59 $67.92 $63.79 517,415
2016-10-25 $68.17 $68.69 $67.76 $68.34 $64.18 605,478
2016-10-24 $69.12 $69.12 $67.86 $68.12 $63.97 570,029
2016-10-21 $68.65 $68.70 $68.13 $68.37 $64.21 441,104
2016-10-20 $68.65 $69.29 $68.56 $69.15 $64.94 343,277
2016-10-19 $69.38 $69.38 $68.83 $69.00 $64.80 429,528
2016-10-18 $69.96 $70.01 $69.26 $69.29 $65.07 211,322
2016-10-17 $69.45 $69.57 $68.79 $69.01 $64.81 498,222
2016-10-14 $70.12 $70.49 $69.53 $69.56 $65.33 306,205
2016-10-13 $69.15 $70.13 $68.64 $69.80 $65.55 622,453
2016-10-12 $70.19 $70.24 $69.51 $69.79 $65.54 343,681
2016-10-11 $72.05 $72.05 $69.68 $69.85 $65.60 420,231
2016-10-10 $71.70 $72.42 $71.55 $72.19 $67.80 369,951
2016-10-07 $72.04 $72.04 $70.44 $71.27 $66.93 609,322
2016-10-06 $71.79 $72.26 $71.45 $71.99 $67.61 579,867
2016-10-05 $71.75 $72.55 $71.56 $72.18 $67.79 513,774
2016-10-04 $72.03 $72.97 $71.26 $71.54 $67.18 502,925
2016-10-03 $73.00 $73.06 $72.04 $72.23 $67.83 422,368
2016-09-30 $72.55 $73.70 $72.52 $73.10 $68.65 622,047
2016-09-29 $73.07 $73.44 $72.03 $72.63 $68.21 530,543
2016-09-28 $73.23 $73.67 $72.49 $73.16 $68.71 420,217
2016-09-27 $73.08 $73.33 $72.70 $73.12 $68.67 368,281
2016-09-26 $72.93 $73.34 $72.73 $73.02 $68.57 484,285
2016-09-23 $74.01 $74.07 $73.01 $73.12 $68.67 338,162
2016-09-22 $74.00 $74.63 $73.73 $73.90 $69.40 406,516
2016-09-21 $73.30 $73.85 $72.30 $73.67 $69.19 604,156
2016-09-20 $72.32 $73.30 $72.00 $72.82 $68.39 563,237
2016-09-19 $71.78 $72.43 $71.58 $71.75 $67.38 389,250
2016-09-16 $70.37 $71.69 $70.08 $71.27 $66.93 843,916
2016-09-15 $69.76 $70.62 $69.76 $70.50 $66.21 480,951
2016-09-14 $70.09 $70.63 $69.39 $70.00 $65.74 657,990
2016-09-13 $70.91 $71.27 $69.62 $70.02 $65.76 432,620
2016-09-12 $70.09 $71.47 $70.02 $71.36 $67.02 497,835
2016-09-09 $70.42 $70.91 $70.12 $70.49 $66.20 717,445
2016-09-08 $71.44 $71.50 $70.90 $71.15 $66.82 384,887
2016-09-07 $71.00 $71.88 $71.00 $71.44 $67.09 478,075
2016-09-06 $71.01 $71.72 $70.58 $71.24 $66.90 508,119
2016-09-02 $70.46 $71.00 $70.22 $71.00 $66.68 474,272
2016-09-01 $70.65 $70.98 $69.72 $70.11 $65.84 310,819
2016-08-31 $70.84 $71.19 $70.44 $70.68 $66.38 321,586
2016-08-30 $70.66 $71.08 $70.55 $70.98 $66.66 318,208
2016-08-29 $70.36 $71.11 $70.19 $70.56 $66.26 248,966
2016-08-26 $69.44 $70.44 $69.05 $70.14 $65.87 504,722
2016-08-25 $68.76 $69.72 $68.35 $69.60 $65.10 384,199
2016-08-24 $69.81 $70.07 $68.96 $69.21 $64.74 533,658
2016-08-23 $70.50 $70.77 $70.07 $70.09 $65.56 373,676
2016-08-22 $70.65 $70.68 $70.00 $70.36 $65.81 358,847
2016-08-19 $70.60 $70.83 $70.31 $70.83 $66.25 320,312
2016-08-18 $70.29 $71.01 $70.07 $71.00 $66.41 276,142
2016-08-17 $71.11 $71.11 $70.30 $70.39 $65.84 344,983
2016-08-16 $71.53 $71.89 $71.06 $71.10 $66.51 500,649
2016-08-15 $71.40 $71.86 $71.38 $71.69 $67.06 257,240
2016-08-12 $71.30 $71.68 $70.58 $71.23 $66.63 302,209
2016-08-11 $71.28 $71.90 $71.10 $71.57 $66.95 460,320
2016-08-10 $72.31 $72.35 $71.05 $71.40 $66.79 619,828
2016-08-09 $73.36 $74.45 $72.54 $72.64 $67.95 651,798
2016-08-08 $72.59 $73.00 $72.42 $72.58 $67.89 866,769
2016-08-05 $70.90 $72.47 $70.79 $72.47 $67.79 634,632
2016-08-04 $70.79 $70.98 $70.26 $70.64 $66.08 383,973
2016-08-03 $70.77 $70.91 $70.15 $70.64 $66.08 587,753
2016-08-02 $71.17 $71.70 $70.66 $70.76 $66.19 437,988
2016-08-01 $70.95 $72.11 $70.71 $71.41 $66.80 627,875
2016-07-29 $70.30 $71.58 $70.30 $70.95 $66.37 964,512
2016-07-28 $70.28 $70.56 $69.50 $70.33 $65.79 348,531
2016-07-27 $68.70 $70.60 $68.70 $70.28 $65.74 811,069
2016-07-26 $68.12 $69.06 $68.06 $69.02 $64.56 456,750
2016-07-25 $69.20 $69.55 $68.12 $68.24 $63.83 675,222
2016-07-22 $68.62 $69.43 $68.26 $69.41 $64.93 529,945
2016-07-21 $68.90 $69.12 $68.09 $68.27 $63.86 484,757
2016-07-20 $68.56 $69.41 $68.30 $69.09 $64.63 753,110
2016-07-19 $68.63 $68.65 $68.24 $68.48 $64.06 472,118
2016-07-18 $68.69 $68.95 $68.42 $68.82 $64.37 537,071
2016-07-15 $69.32 $69.67 $68.49 $68.80 $64.35 463,553
2016-07-14 $69.54 $69.57 $68.79 $69.03 $64.57 686,040
2016-07-13 $69.88 $69.90 $68.97 $69.03 $64.57 372,082
2016-07-12 $69.26 $69.58 $69.16 $69.38 $64.90 1,152,566
2016-07-11 $69.45 $69.65 $69.08 $69.09 $64.63 527,510
2016-07-08 $68.80 $69.48 $68.46 $69.16 $64.69 806,500
2016-07-07 $68.26 $68.76 $68.03 $68.19 $63.78 500,410
2016-07-06 $67.68 $68.30 $67.25 $68.07 $63.67 730,092
2016-07-05 $68.77 $69.07 $67.68 $67.79 $63.41 913,415
2016-07-01 $68.90 $69.48 $68.09 $68.89 $64.44 435,828
2016-06-30 $67.85 $68.78 $67.19 $68.75 $64.31 804,667
2016-06-29 $65.51 $67.43 $65.51 $67.36 $63.01 924,183
2016-06-28 $63.65 $65.05 $63.43 $65.02 $60.82 1,348,057
2016-06-27 $65.06 $65.21 $63.26 $63.28 $59.19 1,711,248
2016-06-24 $67.31 $67.31 $64.89 $65.44 $61.21 9,755,202
2016-06-23 $67.83 $69.43 $67.66 $69.39 $64.91 1,406,078
2016-06-22 $67.49 $67.83 $67.15 $67.15 $62.81 809,328
2016-06-21 $67.66 $67.95 $66.84 $67.51 $63.15 873,248
2016-06-20 $68.30 $68.78 $67.65 $67.66 $63.29 1,137,167
2016-06-17 $66.68 $67.48 $66.12 $67.39 $63.04 1,384,205
2016-06-16 $66.70 $67.07 $65.92 $66.60 $62.30 1,152,267
2016-06-15 $67.93 $67.93 $67.02 $67.15 $62.81 831,423
2016-06-14 $68.06 $68.45 $67.28 $67.75 $63.37 714,002
2016-06-13 $70.50 $70.62 $68.33 $68.38 $63.96 1,282,901
2016-06-10 $71.17 $71.22 $70.51 $70.74 $66.17 529,410
2016-06-09 $71.29 $72.02 $71.12 $71.67 $67.04 368,957
2016-06-08 $70.75 $71.72 $70.59 $71.55 $66.93 483,059
2016-06-07 $70.36 $71.14 $69.95 $70.83 $66.25 609,625
2016-06-06 $70.32 $70.51 $69.67 $70.27 $65.73 630,412
2016-06-03 $70.59 $71.76 $70.05 $70.50 $65.71 929,192
2016-06-02 $69.55 $70.26 $69.30 $69.82 $65.08 505,684
2016-06-01 $69.36 $70.05 $68.98 $69.72 $64.98 663,603
2016-05-31 $69.38 $69.56 $68.89 $69.43 $64.71 598,463
2016-05-27 $68.33 $69.63 $68.08 $69.38 $64.67 581,075
2016-05-26 $69.55 $69.70 $68.25 $68.40 $63.75 765,671
2016-05-25 $69.93 $70.30 $69.21 $69.42 $64.70 538,794
2016-05-24 $69.30 $70.38 $68.38 $69.87 $65.12 734,223
2016-05-23 $70.03 $70.16 $68.57 $68.69 $64.02 549,679
2016-05-20 $70.26 $70.52 $69.58 $69.87 $65.12 752,872
2016-05-19 $68.38 $70.06 $68.21 $70.00 $65.25 1,031,774
2016-05-18 $64.79 $69.48 $64.39 $68.75 $64.08 2,430,216
2016-05-17 $72.42 $72.42 $70.26 $70.37 $65.59 868,521
2016-05-16 $71.18 $72.53 $71.18 $72.36 $67.44 684,850
2016-05-13 $71.30 $72.11 $70.97 $71.16 $66.33 480,776
2016-05-12 $71.65 $72.00 $71.11 $71.76 $66.89 485,102
2016-05-11 $72.55 $72.55 $71.67 $71.69 $66.82 277,105
2016-05-10 $72.41 $72.53 $71.22 $72.49 $67.57 379,534
2016-05-09 $71.09 $72.64 $70.93 $72.06 $67.17 383,931
2016-05-06 $70.84 $71.50 $70.62 $71.31 $66.47 441,306
2016-05-05 $70.59 $71.71 $70.59 $71.38 $66.53 366,215
2016-05-04 $69.29 $70.72 $69.11 $70.52 $65.73 690,767
2016-05-03 $70.40 $70.41 $69.27 $69.60 $64.87 509,153
2016-05-02 $70.65 $71.42 $70.44 $70.59 $65.79 790,414
2016-04-29 $71.12 $71.12 $70.18 $70.67 $65.87 427,107
2016-04-28 $71.91 $72.50 $71.23 $71.40 $66.55 406,509
2016-04-27 $72.99 $73.49 $72.17 $72.41 $67.49 386,443
2016-04-26 $72.00 $73.05 $71.84 $72.79 $67.85 384,928
2016-04-25 $72.50 $72.91 $71.83 $72.04 $67.15 543,743
2016-04-22 $72.90 $74.10 $72.50 $72.93 $67.98 462,019
2016-04-21 $72.34 $73.52 $72.10 $72.94 $67.99 435,533
2016-04-20 $72.88 $73.11 $71.99 $72.55 $67.62 311,650
2016-04-19 $72.90 $73.13 $72.25 $72.54 $67.61 414,646
2016-04-18 $71.18 $72.76 $70.73 $72.65 $67.72 444,257
2016-04-15 $71.54 $71.93 $70.97 $71.31 $66.47 444,444
2016-04-14 $71.77 $71.88 $71.19 $71.54 $66.68 1,096,029
2016-04-13 $71.42 $72.00 $70.77 $71.82 $66.94 544,243
2016-04-12 $70.06 $71.02 $69.53 $70.95 $66.13 548,825
2016-04-11 $70.32 $70.88 $69.97 $70.14 $65.38 514,148
2016-04-08 $70.14 $70.40 $69.74 $70.17 $65.40 311,061
2016-04-07 $69.61 $69.98 $69.33 $69.72 $64.98 442,398
2016-04-06 $69.01 $70.25 $68.67 $70.20 $65.43 834,282
2016-04-05 $69.83 $69.83 $68.49 $69.20 $64.50 797,208
2016-04-04 $72.24 $72.51 $70.33 $70.52 $65.73 686,231
2016-04-01 $70.86 $72.27 $70.49 $72.25 $67.34 634,080
2016-03-31 $71.87 $72.28 $70.74 $71.05 $66.22 699,261
2016-03-30 $72.00 $72.78 $71.56 $71.74 $66.87 664,432
2016-03-29 $69.97 $71.81 $69.71 $71.73 $66.86 1,134,408
2016-03-28 $69.22 $70.34 $69.04 $70.18 $65.41 633,423
2016-03-24 $68.91 $69.41 $68.43 $69.22 $64.52 991,550
2016-03-23 $69.12 $69.71 $69.01 $69.42 $64.70 994,706
2016-03-22 $67.99 $69.29 $67.96 $69.12 $64.42 608,014
2016-03-21 $67.20 $68.69 $67.02 $68.50 $63.85 520,863
2016-03-18 $66.41 $67.80 $66.21 $67.50 $62.91 1,486,858
2016-03-17 $66.69 $67.02 $66.03 $66.29 $61.79 616,447
2016-03-16 $66.38 $67.36 $66.38 $66.92 $62.37 450,380
2016-03-15 $67.07 $67.46 $66.65 $66.77 $62.23 659,658
2016-03-14 $68.18 $68.74 $67.10 $67.67 $63.07 683,810
2016-03-11 $66.91 $68.64 $66.65 $68.54 $63.88 881,442
2016-03-10 $67.36 $68.01 $66.19 $66.40 $61.89 903,756
2016-03-09 $67.32 $67.54 $67.13 $67.37 $62.79 782,822
2016-03-08 $67.45 $68.44 $67.28 $67.34 $62.77 996,312
2016-03-07 $66.66 $68.00 $66.38 $68.00 $63.38 627,479
2016-03-04 $66.00 $67.10 $65.97 $66.98 $62.43 633,916
2016-03-03 $65.24 $66.07 $65.06 $66.02 $61.54 557,674
2016-03-02 $64.78 $65.67 $64.78 $65.30 $60.86 594,574
2016-03-01 $64.62 $65.58 $64.35 $65.01 $60.59 590,220
2016-02-29 $64.59 $64.96 $63.32 $64.32 $59.95 843,142
2016-02-26 $65.19 $65.34 $64.45 $64.54 $60.16 509,961
2016-02-25 $63.52 $65.30 $63.36 $65.26 $60.59 515,959
2016-02-24 $62.39 $63.46 $61.64 $63.39 $58.86 447,353
2016-02-23 $63.96 $64.23 $62.65 $62.77 $58.28 727,788
2016-02-22 $64.14 $64.60 $63.40 $64.48 $59.87 673,002
2016-02-19 $63.54 $63.78 $62.68 $63.62 $59.07 552,696
2016-02-18 $64.73 $65.29 $63.59 $63.70 $59.14 574,964
2016-02-17 $64.32 $65.16 $64.10 $64.67 $60.04 570,643
2016-02-16 $63.03 $64.25 $62.85 $64.02 $59.44 515,315
2016-02-12 $63.17 $63.23 $61.38 $62.61 $58.13 667,282
2016-02-11 $62.28 $63.69 $61.41 $62.47 $58.00 835,134
2016-02-10 $67.02 $67.36 $64.09 $64.20 $59.61 1,173,577
2016-02-09 $66.48 $67.98 $65.18 $66.47 $61.72 1,532,317
2016-02-08 $65.86 $66.28 $63.71 $65.46 $60.78 739,874
2016-02-05 $68.29 $68.43 $66.47 $66.76 $61.99 724,437
2016-02-04 $68.97 $69.44 $68.35 $68.66 $63.75 950,930
2016-02-03 $69.77 $69.77 $68.20 $68.92 $63.99 666,790
2016-02-02 $68.99 $69.34 $68.48 $69.11 $64.17 436,166
2016-02-01 $68.49 $70.13 $68.49 $69.83 $64.84 736,774
2016-01-29 $68.25 $69.37 $68.25 $69.24 $64.29 668,028
2016-01-28 $69.25 $69.56 $66.67 $67.88 $63.02 876,381
2016-01-27 $69.00 $70.51 $68.68 $68.91 $63.98 783,078
2016-01-26 $69.59 $69.87 $68.72 $69.35 $64.39 661,236
2016-01-25 $69.33 $70.30 $69.08 $69.41 $64.45 570,880
2016-01-22 $68.41 $69.57 $68.20 $69.56 $64.58 617,380
2016-01-21 $67.89 $68.66 $67.04 $67.60 $62.76 858,932
2016-01-20 $66.18 $68.57 $65.18 $67.87 $63.02 1,150,283
2016-01-19 $67.90 $68.36 $66.53 $67.08 $62.28 700,426
2016-01-15 $66.26 $67.42 $65.77 $67.33 $62.51 714,868
2016-01-14 $67.16 $68.32 $66.21 $67.92 $63.06 783,798
2016-01-13 $69.76 $70.19 $66.97 $67.00 $62.21 696,340
2016-01-12 $70.12 $70.54 $68.90 $69.62 $64.64 924,839
2016-01-11 $70.82 $71.55 $68.94 $69.63 $64.65 659,107
2016-01-08 $72.64 $72.87 $70.45 $70.55 $65.50 598,935
2016-01-07 $73.00 $74.22 $72.32 $72.50 $67.31 500,691
2016-01-06 $73.37 $75.10 $73.25 $74.41 $69.09 696,560
2016-01-05 $74.32 $75.01 $73.43 $74.29 $68.98 739,376
2016-01-04 $74.11 $74.98 $73.39 $74.37 $69.05 870,537
2015-12-31 $76.82 $76.82 $75.32 $75.34 $69.95 588,085
2015-12-30 $78.01 $78.77 $76.89 $76.95 $71.45 404,954
2015-12-29 $77.06 $77.85 $76.10 $77.73 $72.17 510,664
2015-12-28 $76.57 $76.82 $75.42 $76.39 $70.93 700,212
2015-12-24 $76.83 $77.36 $76.41 $76.61 $71.13 258,732
2015-12-23 $74.76 $76.91 $74.44 $76.83 $71.33 925,490
2015-12-22 $72.42 $74.92 $72.42 $74.01 $68.72 1,263,928
2015-12-21 $71.37 $71.66 $70.70 $71.18 $66.09 827,970
2015-12-18 $73.29 $73.53 $70.96 $71.03 $65.95 2,489,479
2015-12-17 $74.37 $74.69 $73.57 $73.57 $68.31 669,099
2015-12-16 $72.78 $74.32 $72.32 $74.10 $68.80 1,107,376
2015-12-15 $72.11 $72.80 $71.77 $71.97 $66.82 809,639
2015-12-14 $72.49 $73.38 $71.13 $71.65 $66.53 805,257
2015-12-11 $72.44 $73.28 $72.21 $72.35 $67.18 857,227
2015-12-10 $72.52 $73.71 $72.31 $73.39 $68.14 963,199
2015-12-09 $72.97 $73.61 $71.66 $72.08 $66.92 1,053,675
2015-12-08 $75.38 $77.00 $72.73 $73.10 $67.87 1,588,860
2015-12-07 $74.49 $76.74 $74.02 $76.47 $71.00 1,184,909
2015-12-04 $73.51 $74.88 $73.20 $74.24 $68.93 715,000
2015-12-03 $76.19 $76.92 $73.48 $73.53 $68.27 593,111
2015-12-02 $76.89 $77.19 $75.25 $76.18 $70.73 2,246,054
2015-12-01 $76.69 $77.12 $76.00 $76.90 $71.40 585,161
2015-11-30 $76.41 $76.56 $75.94 $76.38 $70.92 768,096
2015-11-27 $76.34 $76.50 $75.88 $76.35 $70.89 240,174
2015-11-25 $74.86 $76.34 $74.86 $76.04 $70.60 594,702
2015-11-24 $73.70 $75.12 $73.30 $75.04 $69.67 1,128,898
2015-11-23 $74.25 $74.67 $73.68 $74.28 $68.97 958,425
2015-11-20 $75.01 $75.49 $74.45 $74.59 $69.26 832,697
2015-11-19 $75.88 $75.88 $74.06 $74.56 $69.23 343,097
2015-11-18 $75.26 $75.79 $75.00 $75.78 $70.36 614,316
2015-11-17 $75.66 $75.80 $74.87 $75.30 $69.91 886,030
2015-11-16 $74.14 $75.64 $73.80 $75.29 $69.90 954,118
2015-11-13 $73.15 $74.35 $72.89 $74.05 $68.75 1,241,820
2015-11-12 $73.65 $73.75 $72.22 $73.24 $68.00 716,693
2015-11-11 $74.56 $74.72 $73.26 $73.62 $68.35 427,987
2015-11-10 $73.40 $74.68 $73.40 $74.51 $69.18 2,116,333
2015-11-09 $75.21 $75.45 $73.10 $73.75 $68.48 958,070
2015-11-06 $76.84 $76.84 $75.08 $75.46 $70.06 660,633
2015-11-05 $75.64 $77.21 $75.23 $76.83 $71.33 807,126
2015-11-04 $76.24 $77.47 $74.50 $75.51 $70.11 2,176,288
2015-11-03 $74.54 $77.39 $73.70 $76.31 $70.85 1,134,076
2015-11-02 $75.70 $75.70 $73.02 $74.47 $69.14 1,311,837
2015-10-30 $71.00 $75.94 $71.00 $74.95 $69.59 2,679,007
2015-10-29 $70.91 $71.64 $69.88 $70.00 $64.99 1,280,197
2015-10-28 $68.30 $71.10 $68.09 $71.04 $65.96 1,639,576
2015-10-27 $67.15 $68.26 $66.64 $68.25 $63.15 1,441,916
2015-10-26 $67.78 $68.26 $66.01 $67.65 $62.59 9,541,409
2015-10-23 $67.80 $68.80 $67.20 $67.78 $62.71 1,608,141
2015-10-22 $68.95 $68.96 $66.85 $67.63 $62.57 904,468
2015-10-21 $68.79 $69.10 $68.29 $68.80 $63.66 988,622
2015-10-20 $67.48 $68.84 $66.99 $68.66 $63.53 1,423,975
2015-10-19 $66.50 $67.44 $66.17 $67.33 $62.30 705,507
2015-10-16 $66.86 $67.07 $66.18 $66.90 $61.90 592,509
2015-10-15 $65.41 $66.87 $65.01 $66.87 $61.87 414,717
2015-10-14 $66.32 $66.89 $64.94 $65.23 $60.35 380,975
2015-10-13 $67.00 $67.50 $66.19 $66.21 $61.26 458,472
2015-10-12 $66.43 $67.47 $66.31 $67.18 $62.16 308,149
2015-10-09 $67.49 $67.54 $66.32 $66.64 $61.66 550,936
2015-10-08 $66.49 $67.48 $65.96 $67.31 $62.28 801,204
2015-10-07 $65.48 $66.66 $65.14 $66.65 $61.67 748,940
2015-10-06 $66.19 $66.41 $64.87 $65.19 $60.32 686,077
2015-10-05 $65.85 $66.25 $65.02 $66.18 $61.23 804,127
2015-10-02 $65.00 $65.30 $63.44 $65.30 $60.42 1,673,611
2015-10-01 $64.94 $65.78 $63.19 $65.30 $60.42 1,905,685
2015-09-30 $65.03 $65.50 $64.19 $64.97 $60.11 787,313
2015-09-29 $64.73 $66.35 $63.72 $64.38 $59.57 1,102,696
2015-09-28 $66.22 $66.91 $64.13 $64.73 $59.89 1,963,787
2015-09-25 $67.71 $68.67 $66.76 $67.40 $62.36 5,465,734
2015-09-24 $62.58 $68.10 $62.21 $68.00 $62.91 3,924,806
2015-09-23 $63.22 $63.50 $62.63 $62.96 $58.25 344,602
2015-09-22 $63.00 $63.43 $62.73 $63.00 $58.29 333,337
2015-09-21 $64.31 $65.03 $63.33 $63.70 $58.94 362,820
2015-09-18 $63.22 $64.24 $63.02 $63.53 $58.78 837,230
2015-09-17 $63.91 $64.75 $63.66 $63.83 $59.06 468,183
2015-09-16 $63.82 $64.09 $63.31 $63.77 $59.00 581,855
2015-09-15 $64.38 $64.45 $63.12 $64.10 $59.31 534,177
2015-09-14 $64.70 $64.86 $64.01 $64.07 $59.28 208,994
2015-09-11 $64.57 $65.56 $64.29 $64.66 $59.82 271,491
2015-09-10 $63.79 $65.20 $63.64 $64.69 $59.85 437,901
2015-09-09 $65.72 $66.00 $63.70 $63.85 $59.08 354,799
2015-09-08 $64.51 $65.18 $63.98 $65.07 $60.20 372,085
2015-09-04 $63.71 $64.26 $63.31 $63.50 $58.75 462,455
2015-09-03 $63.63 $64.69 $63.42 $64.23 $59.43 616,082
2015-09-02 $62.95 $63.80 $62.32 $63.78 $59.01 411,168
2015-09-01 $62.68 $63.71 $62.12 $62.31 $57.65 634,964
2015-08-31 $64.63 $65.18 $63.95 $64.05 $59.26 421,319
2015-08-28 $64.94 $65.12 $64.29 $64.69 $59.85 359,758
2015-08-27 $63.48 $65.10 $62.64 $65.05 $60.19 711,714
2015-08-26 $63.11 $63.11 $61.09 $62.90 $58.20 567,297
2015-08-25 $63.53 $63.53 $61.86 $61.97 $57.34 657,929
2015-08-24 $60.98 $64.19 $60.75 $61.96 $57.33 682,967
2015-08-21 $63.63 $65.13 $63.00 $64.32 $59.51 889,910
2015-08-20 $67.25 $67.53 $65.55 $65.57 $60.43 890,698
2015-08-19 $68.50 $68.50 $67.57 $67.93 $62.61 405,154
2015-08-18 $69.18 $69.31 $68.66 $68.89 $63.49 336,132
2015-08-17 $68.38 $69.17 $67.92 $69.17 $63.75 302,554
2015-08-14 $67.91 $68.76 $67.45 $68.73 $63.34 378,374
2015-08-13 $68.07 $68.42 $67.56 $67.79 $62.48 280,430

Steris Plc (STE) News Headlines

These are Wall Street’s favorite stocks, and where analysts think they're going

CNBC Pro looked for S&P 500 stocks that have buy ratings from at least 60% of the analysts covering them and upside to the median price target of at …

cnbc.com Aug. 21, 2022
Recent Steris Plc (STE) News

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.