Direxion Daily Technology Bull 3X Shares (TECL) Exchange: NYSE ARCA

Data as of April 19, 2024

$62.35 ($-4.21) -6.33%

Direxion Daily Technology Bull 3X Shares - Daily Information
Click for more stock information on Direxion Daily Technology Bull 3X Shares.
Daily Information Data
Date April 19, 2024
Open $65.78
Previous Close $62.35
High $66.29
Low $61.81
Adjusted Open $65.78
Previous Adjusted Close $62.35
Adjusted High $66.29
Adjusted Low $61.81

About Direxion Daily Technology Bull 3X Shares (TECL)

The Fund, under normal circumstances, invests at least 80% of its net assets (plus borrowing for investment purposes) in financial instruments, such as swap agreements, securities of the Index, and exchange-traded funds ("ETFs") that track the Index and other financial instruments that provide daily leveraged exposure to the Index or to ETFs that track the Index. The financial instruments in which the Fund most commonly invests are swap agreements and futures contracts which are intended to produce economically leveraged investment results. On a day-to-day basis, the Fund is expected to hold ETFs and money market funds, deposit accounts with institutions with high quality credit ratings, and/or short-term debt instruments that have terms-to-maturity of less than 397 days and exhibit high quality credit profiles, including U.S. government securities and repurchase agreements. The Index is provided by S&P Dow Jones Indices (the “Index Provider”) and includes domestic companies from the technology sector which includes the following industries: information technology hardware, storage, and peripherals; software; communications equipment; semiconductors and semiconductor equipment; IT services; and electrical equipment, instruments and components. The Index is one of eleven Select Sector Indexes developed and maintained in accordance with the following criteria: (1) each of the stocks in the Index is also a constituent company of the S&P 500® Index; (2) each constituent in the S&P 500® Index is assigned to one of the Select Sector Indexes; and (3) the Index is calculated by the Index Provider using a modified “market capitalization” methodology, which is a hybrid between equal weighting and conventional market capitalization weighting with the weighting capped for the largest stocks included in the Index. This design ensures that each of the component stocks within a Select Sector Index is represented in a proportion consistent with its percentage with respect to the total market capitalization of such Select Sector Index. As of December 31, 2019, the Index was comprised of 70 constituents with a median total market capitalization of $26.3 billion, total market capitalizations ranging from $5.2 billion to $1.3 trillion and were concentrated in the information technology sector. The components of the Index and the percentages represented by various sectors in the Index may change over time. The Fund will concentrate its investment in a particular industry or group of industries (i.e., hold 25% or more of its total assets in the stocks of a particular industry or group of industries) to approximately the same extent as the Index is so concentrated. The Fund may invest in the securities of the Index, a representative sample of the securities in the Index that has aggregate characteristics similar to those of the Index, an ETF that tracks the Index or a substantially similar index, and may utilize derivatives, such as swaps or futures on the Index or on an ETF that tracks the same Index or a substantially similar index, that provide leveraged exposure to the above. Derivatives are financial instruments that derive value from the underlying reference asset or assets, such as stocks, bonds, or funds (including ETFs), interest rates or indexes. Certain of the derivative instruments in which the Fund may invest may be traded in the over-the-counter market, which generally provides for less transparency than exchange-traded derivative instruments. The Fund seeks to remain fully invested at all times, consistent with its stated investment objective but may not always have investment exposure to all of the securities in the Index, or its weighting of investment exposure to securities or industries may be different from that of the Index. In addition, the Fund may invest in securities or financial instruments not included in the Index. The Fund will attempt to achieve its investment objective without regard to overall market movement or the increase or decrease of the value of the securities in the Index. At the close of the markets each trading day, Rafferty positions the Fund’s portfolio so that its exposure to the Index is consistent with the Fund’s investment objective. The impact of the Index’s movements during the day will affect whether the Fund’s portfolio needs to be re-positioned. For example, if the Index has risen on a given day, net assets of the Fund should rise, meaning that the Fund’s exposure will need to be increased. Conversely, if the Index has fallen on a given day, net assets of the Fund should fall, meaning the Fund’s exposure will need to be reduced. This re-positioning strategy typically results in high portfolio turnover. The terms “daily,” “day,” and “trading day,” refer to the period from the close of the markets on one trading day to the close of the markets on the next trading day. Because of daily rebalancing and the compounding of each day’s return over time, the return of the Fund for periods longer than a single day will be the result of each day’s returns compounded over the period, which will very likely differ from 300% of the return of the Index over the same period. The Fund will lose money if the Index performance is flat over time, and as a result of daily rebalancing, the Index’s volatility and the effects of compounding, it is even possible that the Fund will lose money over time while the Index's performance increases over a period longer than a single day.

Historical Stock Data for Direxion Daily Technology Bull 3X Shares (TECL)

Date Open High Low Close Adj.Close Volume
2024-04-19 $65.78 $66.29 $61.81 $62.35 $62.35 5,378,991
2024-04-18 $68.79 $69.31 $66.26 $66.56 $66.56 3,152,558
2024-04-17 $72.76 $73.16 $68.73 $69.00 $69.00 2,673,558
2024-04-16 $72.14 $73.37 $71.18 $72.03 $72.03 2,890,261
2024-04-15 $77.51 $77.68 $71.45 $71.86 $71.86 3,446,762
2024-04-12 $77.21 $78.31 $75.29 $76.26 $76.26 2,233,022
2024-04-11 $76.68 $80.48 $75.47 $79.98 $79.98 3,261,002
2024-04-10 $75.73 $76.51 $74.64 $75.69 $75.69 2,397,724
2024-04-09 $78.55 $79.06 $75.64 $78.47 $78.47 1,674,274
2024-04-08 $77.90 $78.60 $76.55 $77.41 $77.41 970,437
2024-04-05 $76.00 $78.85 $75.48 $77.69 $77.69 2,241,468
2024-04-04 $81.32 $82.04 $75.09 $75.22 $75.22 2,223,822
2024-04-03 $77.10 $80.21 $77.07 $78.96 $78.96 1,473,860
2024-04-02 $78.09 $78.73 $76.48 $78.44 $78.44 1,737,567
2024-04-01 $80.58 $82.16 $79.88 $80.74 $80.74 1,498,052
2024-03-28 $80.09 $80.78 $79.65 $80.14 $80.14 870,713
2024-03-27 $80.99 $81.10 $78.87 $80.64 $80.64 1,629,914
2024-03-26 $81.37 $81.80 $79.37 $79.58 $79.58 1,216,727
2024-03-25 $80.00 $81.58 $79.14 $80.51 $80.51 1,096,763
2024-03-22 $82.13 $83.12 $81.30 $82.23 $82.23 1,134,190
2024-03-21 $84.50 $84.63 $81.98 $82.18 $82.18 1,699,426
2024-03-20 $79.60 $82.15 $78.76 $82.06 $82.06 2,110,199
2024-03-19 $77.31 $79.47 $75.92 $79.33 $79.33 3,072,424
2024-03-18 $79.30 $80.75 $78.17 $78.39 $78.28 1,811,984
2024-03-15 $77.09 $78.47 $76.29 $77.23 $77.12 2,314,287
2024-03-14 $81.93 $82.81 $79.46 $80.97 $80.86 3,047,191
2024-03-13 $83.00 $83.05 $79.96 $80.88 $80.77 2,102,795
2024-03-12 $81.15 $83.75 $78.88 $83.64 $83.52 2,476,622
2024-03-11 $78.40 $79.42 $77.15 $78.92 $78.81 1,333,342
2024-03-08 $83.81 $85.53 $79.40 $79.53 $79.42 2,332,972
2024-03-07 $81.60 $84.11 $80.46 $83.29 $83.17 1,665,038
2024-03-06 $80.22 $81.44 $78.10 $79.58 $79.47 2,323,459
2024-03-05 $81.52 $81.69 $76.25 $77.86 $77.75 3,062,321
2024-03-04 $83.83 $85.50 $83.16 $84.09 $83.97 2,108,159
2024-03-01 $80.21 $84.43 $80.21 $84.10 $84.10 2,071,476
2024-02-29 $78.44 $80.28 $77.16 $79.87 $79.87 2,351,391
2024-02-28 $77.48 $77.88 $76.42 $77.28 $77.28 1,017,615
2024-02-27 $78.78 $78.79 $76.65 $78.43 $78.43 1,556,034
2024-02-26 $78.96 $79.61 $77.96 $78.24 $78.24 1,338,082
2024-02-23 $80.21 $80.72 $77.25 $77.95 $77.95 1,708,678
2024-02-22 $77.20 $79.22 $76.67 $78.56 $78.56 2,184,122
2024-02-21 $70.86 $71.60 $69.28 $71.59 $71.59 2,746,327
2024-02-20 $74.02 $74.80 $70.83 $73.06 $73.06 1,893,743
2024-02-16 $78.00 $78.61 $75.07 $75.38 $75.38 2,153,066
2024-02-15 $78.36 $78.56 $76.30 $77.51 $77.51 1,920,102
2024-02-14 $77.45 $78.32 $75.88 $78.12 $78.12 1,890,849
2024-02-13 $74.66 $77.38 $73.97 $75.83 $75.83 2,821,307
2024-02-12 $81.80 $82.49 $79.55 $79.88 $79.88 1,656,918
2024-02-09 $79.50 $82.10 $79.33 $81.85 $81.85 2,653,284
2024-02-08 $78.31 $79.30 $78.07 $78.69 $78.69 1,366,510
2024-02-07 $76.50 $78.06 $75.68 $78.01 $78.01 2,187,213
2024-02-06 $76.30 $76.73 $73.60 $74.99 $74.99 1,469,837
2024-02-05 $76.46 $76.77 $73.99 $76.13 $76.13 2,285,725
2024-02-02 $71.88 $76.33 $71.74 $75.58 $75.58 2,359,018
2024-02-01 $71.46 $73.67 $71.42 $73.49 $73.49 2,738,691
2024-01-31 $73.33 $74.31 $70.73 $70.77 $70.77 3,977,002
2024-01-30 $77.28 $77.74 $74.84 $75.60 $75.60 2,044,457
2024-01-29 $75.71 $77.56 $75.26 $77.46 $77.46 1,836,100
2024-01-26 $76.47 $77.55 $74.93 $75.38 $75.38 2,554,883
2024-01-25 $79.57 $80.53 $77.15 $78.18 $78.18 2,891,133
2024-01-24 $77.29 $79.60 $76.65 $77.29 $77.29 2,840,645
2024-01-23 $75.02 $75.89 $73.77 $75.75 $75.75 1,760,087
2024-01-22 $75.08 $76.23 $74.03 $74.81 $74.81 2,390,406
2024-01-19 $70.61 $73.96 $70.04 $73.91 $73.91 3,668,904
2024-01-18 $67.75 $69.35 $67.09 $69.23 $69.23 3,552,087
2024-01-17 $64.76 $65.51 $63.14 $65.30 $65.30 2,384,552
2024-01-16 $65.45 $67.09 $64.40 $66.30 $66.30 2,497,984
2024-01-12 $65.57 $66.25 $64.83 $65.83 $65.83 1,608,072
2024-01-11 $65.22 $66.17 $62.54 $65.22 $65.22 2,495,515
2024-01-10 $62.93 $64.75 $62.41 $64.35 $64.35 3,008,222
2024-01-09 $61.00 $63.26 $60.60 $62.75 $62.75 2,324,428
2024-01-08 $58.93 $62.56 $58.88 $62.52 $62.52 3,369,469
2024-01-05 $58.24 $59.60 $57.45 $58.15 $58.15 2,974,065
2024-01-04 $58.45 $59.63 $58.02 $58.16 $58.16 2,648,431
2024-01-03 $59.91 $60.72 $59.23 $59.47 $59.47 3,746,126
2024-01-02 $63.91 $64.28 $60.22 $61.59 $61.59 5,173,347
2023-12-29 $67.36 $67.84 $65.71 $66.71 $66.71 2,368,485
2023-12-28 $67.80 $68.08 $67.26 $67.46 $67.46 2,168,712
2023-12-27 $67.20 $67.60 $66.36 $67.30 $67.30 2,151,843
2023-12-26 $66.63 $67.64 $66.62 $67.27 $67.27 1,441,615
2023-12-22 $66.80 $67.00 $65.45 $66.37 $66.37 1,939,189
2023-12-21 $66.00 $66.69 $64.61 $66.24 $66.24 3,235,095
2023-12-20 $66.90 $67.73 $64.21 $64.23 $64.16 2,981,955
2023-12-19 $66.47 $67.32 $66.36 $67.26 $67.19 1,911,337
2023-12-18 $65.96 $66.98 $65.07 $66.54 $66.47 2,761,276
2023-12-15 $64.64 $67.11 $64.64 $66.01 $65.94 3,069,764
2023-12-14 $65.76 $66.42 $63.59 $65.00 $64.93 3,977,210
2023-12-13 $64.38 $66.04 $63.89 $65.57 $65.50 5,297,278
2023-12-12 $61.85 $63.97 $61.81 $63.90 $63.83 2,938,045
2023-12-11 $60.44 $62.69 $60.15 $62.65 $62.58 3,585,240
2023-12-08 $59.24 $61.25 $58.92 $61.11 $61.04 3,305,501
2023-12-07 $58.20 $59.91 $57.98 $59.60 $59.54 3,025,406
2023-12-06 $60.15 $60.41 $57.45 $57.54 $57.48 4,593,680
2023-12-05 $57.05 $59.30 $57.05 $59.07 $59.01 4,278,947
2023-12-04 $58.44 $58.44 $56.11 $58.08 $58.02 3,924,695
2023-12-01 $59.34 $60.60 $58.54 $60.25 $60.19 5,299,695
2023-11-30 $60.34 $60.63 $58.41 $59.82 $59.76 4,198,131
2023-11-29 $60.79 $61.63 $59.59 $59.75 $59.69 3,772,220
2023-11-28 $58.63 $60.05 $58.63 $59.56 $59.50 3,347,694
2023-11-27 $59.03 $60.28 $58.71 $59.23 $59.17 2,877,649
2023-11-24 $59.31 $59.47 $58.61 $59.28 $59.22 1,883,393
2023-11-22 $60.13 $61.19 $59.19 $59.68 $59.62 4,005,947
2023-11-21 $59.61 $59.84 $58.28 $58.92 $58.86 3,334,828
2023-11-20 $58.03 $60.88 $58.03 $60.48 $60.42 4,322,938
2023-11-17 $57.81 $58.59 $57.17 $57.92 $57.86 4,555,808
2023-11-16 $57.13 $58.52 $56.80 $58.33 $58.27 4,068,608
2023-11-15 $57.99 $58.30 $56.84 $57.48 $57.42 3,688,760
2023-11-14 $56.49 $57.72 $56.01 $57.30 $57.24 5,355,678
2023-11-13 $54.33 $54.49 $53.37 $54.04 $53.98 4,328,672
2023-11-10 $52.15 $55.15 $51.83 $55.00 $54.94 4,982,322
2023-11-09 $51.99 $53.19 $50.87 $51.10 $51.05 5,542,550
2023-11-08 $51.46 $52.12 $50.81 $51.86 $51.80 3,872,096
2023-11-07 $49.75 $51.44 $49.56 $51.04 $50.99 4,029,560
2023-11-06 $48.55 $49.44 $48.20 $49.39 $49.34 2,898,482
2023-11-03 $47.10 $49.04 $46.58 $48.43 $48.43 5,087,203
2023-11-02 $46.09 $47.17 $45.80 $47.08 $47.08 5,150,442
2023-11-01 $42.59 $44.98 $42.59 $44.80 $44.80 5,333,542
2023-10-31 $41.51 $42.48 $40.56 $42.36 $42.36 5,291,486
2023-10-30 $40.90 $41.92 $40.47 $41.47 $41.47 4,539,503
2023-10-27 $40.25 $41.41 $39.69 $40.18 $40.18 3,589,050
2023-10-26 $42.19 $42.72 $39.02 $39.55 $39.55 7,115,191
2023-10-25 $44.05 $44.32 $41.63 $42.03 $42.03 5,072,236
2023-10-24 $43.15 $43.73 $42.16 $43.55 $43.55 4,410,277
2023-10-23 $41.74 $43.98 $41.03 $42.67 $42.67 5,520,647
2023-10-20 $44.80 $44.84 $42.42 $42.53 $42.53 5,622,574
2023-10-19 $46.19 $47.12 $44.63 $44.88 $44.88 8,438,533
2023-10-18 $46.11 $47.29 $45.10 $45.62 $45.62 5,248,386
2023-10-17 $46.00 $47.90 $45.00 $47.17 $47.17 4,633,407
2023-10-16 $46.76 $48.47 $46.72 $47.85 $47.85 2,764,751
2023-10-13 $48.76 $49.11 $46.00 $46.50 $46.50 4,038,755
2023-10-12 $48.90 $50.12 $47.53 $48.58 $48.58 4,773,816
2023-10-11 $47.78 $48.58 $47.20 $48.50 $48.50 3,325,079
2023-10-10 $47.13 $48.38 $46.73 $47.26 $47.26 3,670,179
2023-10-09 $45.53 $47.25 $44.83 $47.05 $47.05 3,252,693
2023-10-06 $42.99 $46.91 $42.60 $46.35 $46.35 5,346,141
2023-10-05 $43.75 $44.12 $42.35 $43.92 $43.92 4,209,479
2023-10-04 $42.37 $44.11 $42.37 $43.75 $43.75 4,736,351
2023-10-03 $43.64 $44.60 $41.53 $42.20 $42.20 4,617,111
2023-10-02 $43.13 $44.86 $42.97 $44.52 $44.52 3,356,409
2023-09-29 $43.94 $44.63 $42.68 $43.09 $43.09 5,266,283
2023-09-28 $41.16 $43.50 $40.64 $42.71 $42.71 3,458,350
2023-09-27 $42.17 $42.51 $40.61 $41.86 $41.86 2,723,595
2023-09-26 $43.21 $43.24 $41.22 $41.68 $41.68 2,850,421
2023-09-25 $43.20 $44.25 $42.99 $44.11 $44.11 1,480,782
2023-09-22 $44.00 $44.85 $43.36 $43.64 $43.64 2,273,239
2023-09-21 $43.99 $45.01 $43.34 $43.40 $43.40 3,490,085
2023-09-20 $48.14 $48.34 $45.47 $45.52 $45.52 2,993,807
2023-09-19 $47.19 $48.16 $46.48 $47.83 $47.83 2,096,140
2023-09-18 $46.74 $48.35 $46.74 $47.87 $47.87 1,666,226
2023-09-15 $49.66 $49.66 $46.83 $47.26 $47.26 2,835,200
2023-09-14 $49.96 $50.51 $49.06 $50.16 $50.16 2,135,508
2023-09-13 $48.93 $49.90 $48.29 $49.15 $49.15 1,589,852
2023-09-12 $50.30 $50.82 $48.49 $48.71 $48.71 2,679,112
2023-09-11 $52.11 $52.27 $50.27 $51.57 $51.57 1,659,562
2023-09-08 $50.58 $51.79 $50.43 $50.83 $50.83 1,782,392
2023-09-07 $50.32 $50.85 $49.32 $50.51 $50.51 2,020,808
2023-09-06 $54.13 $54.38 $51.89 $52.88 $52.88 2,630,704
2023-09-05 $53.57 $55.13 $53.11 $54.61 $54.61 2,244,003
2023-09-01 $54.77 $54.83 $53.26 $54.02 $54.02 1,861,765
2023-08-31 $53.16 $54.24 $53.05 $53.56 $53.56 1,788,095
2023-08-30 $51.63 $53.06 $51.22 $52.87 $52.87 2,092,810
2023-08-29 $48.32 $51.88 $48.23 $51.68 $51.68 2,993,182
2023-08-28 $48.65 $49.11 $47.69 $48.80 $48.80 2,681,353
2023-08-25 $46.74 $48.45 $45.58 $47.71 $47.71 3,943,001
2023-08-24 $51.65 $51.65 $46.20 $46.26 $46.26 3,905,181
2023-08-23 $47.49 $50.21 $47.42 $49.78 $49.78 3,044,680
2023-08-22 $48.74 $48.78 $46.94 $47.24 $47.24 3,548,768
2023-08-21 $45.58 $47.71 $45.45 $47.44 $47.44 2,893,052
2023-08-18 $43.27 $45.41 $43.23 $44.85 $44.85 3,282,033
2023-08-17 $46.55 $46.90 $44.51 $44.73 $44.73 3,043,036
2023-08-16 $47.22 $47.94 $46.06 $46.10 $46.10 2,652,973
2023-08-15 $48.37 $48.98 $47.11 $47.43 $47.43 1,979,572
2023-08-14 $46.50 $48.94 $46.18 $48.93 $48.93 1,947,660
2023-08-11 $46.78 $47.54 $46.21 $46.72 $46.72 2,731,898
2023-08-10 $48.93 $50.13 $47.11 $47.83 $47.83 4,522,733
2023-08-09 $49.97 $49.97 $47.32 $47.79 $47.79 2,803,866
2023-08-08 $49.81 $50.00 $48.23 $49.75 $49.75 3,365,977
2023-08-07 $51.07 $51.70 $49.85 $50.96 $50.96 1,944,364
2023-08-04 $52.12 $53.13 $50.31 $50.55 $50.55 2,745,952
2023-08-03 $52.16 $53.69 $52.02 $52.79 $52.79 2,020,302
2023-08-02 $56.16 $56.28 $52.85 $53.43 $53.43 3,325,957
2023-08-01 $56.98 $58.11 $56.46 $57.75 $57.75 947,128
2023-07-31 $57.20 $57.68 $56.51 $57.46 $57.46 1,055,349
2023-07-28 $56.36 $57.61 $56.05 $57.10 $57.10 1,246,126
2023-07-27 $57.53 $58.15 $54.16 $54.90 $54.90 1,828,698
2023-07-26 $55.71 $56.32 $54.23 $55.42 $55.42 1,851,414
2023-07-25 $56.26 $58.32 $56.26 $57.74 $57.74 1,430,384
2023-07-24 $56.30 $56.70 $55.24 $55.90 $55.90 1,134,689
2023-07-21 $56.80 $57.57 $55.42 $55.55 $55.55 1,515,381
2023-07-20 $57.98 $58.89 $55.18 $55.70 $55.70 2,559,371
2023-07-19 $60.40 $60.96 $58.64 $59.31 $59.31 2,122,335
2023-07-18 $57.42 $60.62 $56.50 $59.78 $59.78 2,248,187
2023-07-17 $55.97 $58.30 $55.83 $57.83 $57.83 1,640,358
2023-07-14 $56.37 $57.69 $55.21 $55.67 $55.67 1,839,683
2023-07-13 $54.89 $56.31 $54.68 $55.99 $55.99 1,539,692
2023-07-12 $53.64 $54.66 $52.85 $53.92 $53.92 2,229,755
2023-07-11 $52.18 $52.32 $50.62 $52.17 $52.17 1,112,397
2023-07-10 $50.88 $51.84 $50.29 $51.83 $51.83 1,052,115
2023-07-07 $51.79 $53.33 $51.36 $51.41 $51.41 1,423,563
2023-07-06 $51.06 $52.31 $50.58 $52.13 $52.13 2,633,814
2023-07-05 $52.52 $53.82 $52.39 $52.65 $52.65 1,723,181
2023-07-03 $53.90 $54.04 $52.81 $53.63 $53.63 949,477
2023-06-30 $53.11 $54.40 $52.98 $54.02 $54.02 2,315,728
2023-06-29 $51.50 $51.88 $50.66 $51.63 $51.63 1,500,780
2023-06-28 $50.38 $52.16 $50.31 $51.32 $51.32 2,083,338
2023-06-27 $49.09 $51.62 $48.86 $51.27 $51.27 2,061,329
2023-06-26 $49.58 $50.93 $48.33 $48.36 $48.36 1,238,619
2023-06-23 $49.21 $50.40 $48.89 $49.49 $49.49 1,677,820
2023-06-22 $49.30 $51.27 $49.30 $51.27 $51.27 1,993,270
2023-06-21 $51.67 $52.02 $49.57 $49.99 $49.99 2,448,536
2023-06-20 $52.46 $53.51 $51.55 $52.38 $52.34 1,679,748
2023-06-16 $56.53 $56.53 $53.36 $53.50 $53.46 2,613,346
2023-06-15 $52.22 $55.60 $52.19 $54.90 $54.86 3,667,977
2023-06-14 $51.14 $52.95 $50.60 $52.86 $52.82 3,792,045
2023-06-13 $51.63 $52.04 $50.09 $51.32 $51.28 2,913,134
2023-06-12 $48.28 $50.46 $48.03 $50.41 $50.37 2,179,555
2023-06-09 $47.25 $48.73 $46.89 $47.35 $47.31 1,918,569
2023-06-08 $45.36 $46.90 $45.34 $46.69 $46.65 1,783,006
2023-06-07 $47.20 $48.21 $44.96 $45.26 $45.22 2,531,318
2023-06-06 $47.00 $47.70 $46.38 $47.40 $47.36 1,876,728
2023-06-05 $48.16 $49.14 $47.16 $47.46 $47.42 1,946,528
2023-06-02 $48.33 $48.95 $47.28 $48.33 $48.29 2,110,300
2023-06-01 $45.75 $48.08 $45.21 $47.48 $47.44 2,141,526
2023-05-31 $46.44 $47.80 $46.05 $46.13 $46.09 2,156,519
2023-05-30 $48.67 $49.34 $47.03 $47.32 $47.28 3,785,443
2023-05-26 $43.25 $46.82 $43.24 $46.59 $46.59 3,206,700
2023-05-25 $41.67 $43.44 $41.00 $42.99 $42.99 2,305,630
2023-05-24 $38.60 $39.03 $37.93 $38.56 $38.56 2,226,732
2023-05-23 $40.66 $41.15 $39.39 $39.45 $39.45 1,440,024
2023-05-22 $40.56 $41.58 $40.49 $41.25 $41.25 1,320,363
2023-05-19 $41.16 $41.35 $40.62 $41.04 $41.04 1,849,595
2023-05-18 $38.93 $41.30 $38.90 $41.16 $41.16 2,793,509
2023-05-17 $37.75 $38.96 $37.25 $38.78 $38.78 1,712,414
2023-05-16 $36.98 $37.90 $36.97 $37.31 $37.31 1,555,738
2023-05-15 $36.47 $37.20 $36.01 $37.18 $37.18 1,435,290
2023-05-12 $36.58 $36.79 $35.47 $36.31 $36.31 1,456,780
2023-05-11 $36.77 $36.79 $35.72 $36.46 $36.46 2,034,389
2023-05-10 $36.60 $37.25 $35.96 $36.98 $36.98 2,804,765
2023-05-09 $35.94 $36.15 $35.60 $35.71 $35.71 1,063,607
2023-05-08 $36.37 $36.66 $35.89 $36.56 $36.56 1,118,775
2023-05-05 $35.10 $36.99 $34.93 $36.62 $36.62 2,459,474
2023-05-04 $34.18 $34.80 $33.68 $34.11 $34.11 2,458,992
2023-05-03 $35.64 $36.32 $34.57 $34.61 $34.61 3,466,239
2023-05-02 $36.51 $36.79 $34.96 $35.53 $35.53 2,637,907
2023-05-01 $36.43 $37.07 $36.22 $36.56 $36.56 1,437,902
2023-04-28 $35.42 $36.51 $35.24 $36.49 $36.49 2,373,229
2023-04-27 $33.72 $35.45 $33.50 $35.36 $35.36 2,610,991
2023-04-26 $33.60 $34.28 $33.06 $33.30 $33.30 2,953,885
2023-04-25 $33.54 $33.74 $31.84 $31.87 $31.87 2,210,215
2023-04-24 $34.16 $34.58 $33.29 $34.06 $34.06 1,469,388
2023-04-21 $34.47 $34.70 $33.84 $34.51 $34.51 1,413,446
2023-04-20 $34.60 $35.93 $34.41 $34.90 $34.90 2,209,693
2023-04-19 $35.00 $35.78 $34.80 $35.61 $35.61 1,335,199
2023-04-18 $36.42 $36.70 $35.46 $35.93 $35.93 2,001,862
2023-04-17 $35.33 $35.84 $34.78 $35.61 $35.61 1,523,820
2023-04-14 $35.26 $36.11 $34.30 $35.23 $35.23 2,259,166
2023-04-13 $34.35 $36.02 $34.20 $35.87 $35.87 1,888,237
2023-04-12 $35.21 $35.56 $33.82 $34.03 $34.03 2,260,591
2023-04-11 $35.46 $35.47 $34.42 $34.60 $34.60 1,198,895
2023-04-10 $34.68 $35.61 $34.02 $35.59 $35.59 2,099,567
2023-04-06 $34.31 $35.80 $33.86 $35.67 $35.67 1,661,222
2023-04-05 $35.79 $35.94 $34.34 $35.13 $35.13 2,380,921
2023-04-04 $37.18 $37.55 $35.97 $36.40 $36.40 2,301,484
2023-04-03 $36.56 $37.14 $35.96 $36.99 $36.99 2,838,814
2023-03-31 $35.54 $37.28 $35.39 $37.18 $37.18 2,404,887
2023-03-30 $35.43 $35.83 $34.97 $35.66 $35.66 2,776,054
2023-03-29 $33.59 $34.72 $33.54 $34.50 $34.50 2,301,321
2023-03-28 $32.76 $32.78 $31.58 $32.48 $32.48 1,700,323
2023-03-27 $33.88 $34.21 $32.68 $32.96 $32.96 2,009,719
2023-03-24 $33.21 $33.76 $32.50 $33.73 $33.73 3,081,144
2023-03-23 $33.17 $34.78 $32.57 $33.52 $33.52 3,782,190
2023-03-22 $32.93 $34.90 $31.92 $31.94 $31.94 4,395,757
2023-03-21 $32.77 $33.11 $31.68 $32.93 $32.93 1,946,015
2023-03-20 $31.83 $32.38 $31.08 $32.25 $32.17 2,527,692
2023-03-17 $32.43 $33.16 $31.45 $32.03 $31.96 3,790,844
2023-03-16 $29.35 $32.28 $29.08 $32.16 $32.09 4,072,712
2023-03-15 $28.75 $29.78 $28.23 $29.66 $29.59 5,982,840
2023-03-14 $28.84 $29.93 $28.45 $29.62 $29.55 3,324,703
2023-03-13 $26.75 $28.87 $26.27 $27.71 $27.65 6,360,043
2023-03-10 $28.74 $28.91 $26.96 $27.31 $27.25 6,778,673
2023-03-09 $30.45 $31.28 $28.67 $28.84 $28.77 3,613,147
2023-03-08 $29.73 $30.26 $29.20 $30.15 $30.08 2,565,882
2023-03-07 $30.64 $30.85 $29.20 $29.43 $29.36 3,213,152
2023-03-06 $30.70 $31.81 $30.50 $30.60 $30.53 3,032,963
2023-03-03 $28.91 $30.15 $28.79 $30.13 $30.06 2,300,649
2023-03-02 $26.98 $28.60 $26.97 $28.35 $28.28 2,119,423
2023-03-01 $27.97 $28.13 $27.08 $27.34 $27.28 2,756,542
2023-02-28 $27.94 $28.77 $27.73 $27.98 $27.91 1,885,865
2023-02-27 $28.56 $28.98 $28.02 $28.16 $28.09 2,112,419
2023-02-24 $27.92 $28.11 $27.23 $27.73 $27.67 3,370,460
2023-02-23 $29.58 $29.63 $28.12 $29.30 $29.23 3,776,570
2023-02-22 $28.30 $28.62 $27.54 $27.94 $27.87 2,735,459
2023-02-21 $29.08 $29.55 $27.99 $28.09 $28.02 3,047,921
2023-02-17 $30.61 $30.84 $29.42 $30.24 $30.17 4,293,287
2023-02-16 $31.69 $32.84 $31.36 $31.42 $31.35 3,625,319
2023-02-15 $32.24 $33.19 $31.91 $33.17 $33.09 2,896,750
2023-02-14 $31.93 $33.29 $31.28 $32.65 $32.57 5,450,057
2023-02-13 $31.12 $32.55 $31.05 $32.34 $32.26 3,367,601
2023-02-10 $30.57 $31.07 $29.88 $30.75 $30.68 3,278,946
2023-02-09 $33.02 $33.36 $30.84 $31.28 $31.21 3,518,997
2023-02-08 $33.03 $33.66 $31.55 $31.76 $31.69 4,560,284
2023-02-07 $30.75 $33.29 $30.75 $32.96 $32.88 5,906,960
2023-02-06 $30.87 $31.49 $30.31 $30.69 $30.62 3,204,112
2023-02-03 $30.89 $33.40 $30.81 $31.84 $31.77 6,133,559
2023-02-02 $31.72 $33.18 $31.31 $32.66 $32.58 4,965,542
2023-02-01 $28.19 $30.91 $27.75 $30.20 $30.13 5,868,293
2023-01-31 $27.10 $28.25 $27.03 $28.23 $28.16 2,711,074
2023-01-30 $27.78 $28.12 $27.03 $27.11 $27.05 2,880,312
2023-01-27 $27.81 $29.34 $27.81 $28.72 $28.72 3,434,812
2023-01-26 $28.02 $28.44 $27.07 $28.39 $28.39 4,429,096
2023-01-25 $25.95 $27.33 $25.18 $27.09 $27.09 4,447,073
2023-01-24 $26.97 $27.63 $26.77 $27.31 $27.31 3,032,015
2023-01-23 $25.94 $27.81 $25.74 $27.35 $27.35 5,276,949
2023-01-20 $24.09 $25.66 $23.80 $25.61 $25.61 3,098,258
2023-01-19 $23.98 $24.40 $23.45 $23.75 $23.75 2,722,995
2023-01-18 $26.05 $26.42 $24.53 $24.60 $24.60 4,502,388
2023-01-17 $25.18 $26.02 $25.03 $25.57 $25.57 2,296,590
2023-01-13 $24.37 $25.35 $24.14 $25.24 $25.24 2,673,769
2023-01-12 $24.66 $25.39 $23.73 $25.04 $25.04 5,060,574
2023-01-11 $23.57 $24.52 $23.31 $24.49 $24.49 3,175,370
2023-01-10 $22.70 $23.42 $22.35 $23.29 $23.29 2,644,607
2023-01-09 $22.71 $24.13 $22.67 $22.87 $22.87 4,290,493
2023-01-06 $20.94 $22.42 $20.15 $22.12 $22.12 4,329,104
2023-01-05 $21.26 $21.33 $20.26 $20.37 $20.37 3,056,848
2023-01-04 $21.81 $22.04 $20.92 $21.65 $21.65 3,203,369
2023-01-03 $22.77 $23.27 $21.00 $21.48 $21.48 3,803,743
2022-12-30 $21.47 $22.14 $21.10 $22.10 $22.10 3,239,511
2022-12-29 $21.17 $22.44 $21.17 $22.20 $22.20 3,353,071
2022-12-28 $21.56 $22.11 $20.54 $20.63 $20.63 3,329,562
2022-12-27 $22.20 $22.21 $21.28 $21.69 $21.69 2,799,101
2022-12-23 $21.84 $22.37 $21.27 $22.34 $22.34 2,458,624
2022-12-22 $23.17 $23.25 $21.08 $22.30 $22.30 5,521,986
2022-12-21 $23.26 $24.42 $23.10 $24.11 $24.11 4,484,355
2022-12-20 $22.48 $23.32 $22.17 $22.96 $22.96 3,468,275
2022-12-19 $23.99 $24.07 $22.44 $22.93 $22.88 3,379,788
2022-12-16 $24.60 $25.05 $23.52 $23.90 $23.85 3,837,451
2022-12-15 $26.66 $26.97 $24.60 $24.92 $24.87 4,089,989
2022-12-14 $28.66 $29.70 $27.04 $28.05 $27.99 8,065,644
2022-12-13 $30.82 $31.26 $27.93 $28.75 $28.69 7,934,645
2022-12-12 $26.29 $27.79 $26.19 $27.78 $27.72 3,305,420
2022-12-09 $26.22 $27.20 $25.80 $26.08 $26.02 3,340,868
2022-12-08 $25.88 $26.84 $25.33 $26.61 $26.55 4,509,180
2022-12-07 $25.42 $25.96 $24.82 $25.40 $25.35 4,264,360
2022-12-06 $27.50 $27.58 $25.24 $25.79 $25.79 3,459,316
2022-12-05 $28.34 $28.81 $26.99 $27.57 $27.57 2,487,145
2022-12-02 $27.90 $29.29 $27.69 $29.03 $29.03 3,538,347
2022-12-01 $29.50 $29.95 $28.44 $29.55 $29.55 4,515,219
2022-11-30 $25.61 $29.43 $25.48 $29.43 $29.43 6,072,689
2022-11-29 $26.32 $26.49 $25.26 $25.61 $25.61 2,531,898
2022-11-28 $27.28 $27.76 $26.04 $26.37 $26.37 2,212,570
2022-11-25 $28.32 $28.45 $27.93 $28.21 $28.21 1,098,149
2022-11-23 $27.86 $28.95 $27.70 $28.71 $28.71 3,053,956
2022-11-22 $26.79 $28.02 $26.21 $27.98 $27.98 2,152,272
2022-11-21 $26.93 $27.19 $26.28 $26.46 $26.46 2,081,213
2022-11-18 $28.17 $28.20 $26.65 $27.37 $27.37 2,964,834
2022-11-17 $25.88 $27.64 $25.81 $27.25 $27.25 4,097,898
2022-11-16 $27.77 $27.94 $26.82 $27.15 $27.15 4,234,762
2022-11-15 $29.35 $29.55 $27.50 $28.31 $28.31 6,082,631
2022-11-14 $27.46 $28.39 $26.96 $27.36 $27.36 4,982,362
2022-11-11 $26.60 $28.35 $26.25 $28.10 $28.10 5,939,299
2022-11-10 $24.64 $26.81 $24.28 $26.81 $26.81 7,976,877
2022-11-09 $22.67 $22.67 $21.36 $21.46 $21.46 4,728,106
2022-11-08 $23.23 $24.11 $22.27 $23.24 $23.24 5,586,999
2022-11-07 $21.72 $22.74 $21.21 $22.63 $22.63 3,692,244
2022-11-04 $21.64 $21.89 $20.13 $21.54 $21.54 8,215,268
2022-11-03 $21.57 $21.61 $20.41 $20.46 $20.46 4,458,591
2022-11-02 $25.00 $25.94 $22.42 $22.45 $22.45 6,279,430
2022-11-01 $26.65 $26.78 $24.70 $25.05 $25.05 4,300,753
2022-10-31 $26.04 $26.17 $25.22 $25.72 $25.72 4,504,618
2022-10-28 $24.09 $26.91 $24.05 $26.74 $26.74 6,668,276
2022-10-27 $24.81 $25.24 $23.52 $23.71 $23.71 5,308,328
2022-10-26 $24.41 $26.15 $24.18 $24.52 $24.52 7,346,308
2022-10-25 $25.15 $26.35 $25.05 $26.29 $26.29 6,655,403
2022-10-24 $24.23 $25.15 $23.29 $24.86 $24.86 6,672,824
2022-10-21 $21.86 $24.03 $21.72 $23.90 $23.90 5,688,021
2022-10-20 $22.10 $23.56 $21.79 $22.10 $22.10 5,214,518
2022-10-19 $21.70 $22.76 $21.42 $22.10 $22.10 5,091,784
2022-10-18 $23.45 $23.67 $21.47 $22.28 $22.28 6,350,679
2022-10-17 $21.38 $22.06 $21.22 $21.73 $21.73 5,078,547
2022-10-14 $22.41 $22.46 $19.83 $19.95 $19.95 8,479,706
2022-10-13 $18.29 $22.11 $18.09 $21.76 $21.76 10,267,161
2022-10-12 $20.15 $20.57 $19.83 $19.95 $19.95 4,448,869
2022-10-11 $20.72 $21.17 $19.66 $20.14 $20.14 6,665,839
2022-10-10 $22.23 $22.32 $20.44 $21.12 $21.12 4,356,991
2022-10-07 $23.80 $23.84 $21.84 $22.19 $22.19 5,077,889
2022-10-06 $25.76 $26.67 $25.29 $25.40 $25.40 3,567,125
2022-10-05 $24.68 $26.58 $24.28 $26.05 $26.05 4,640,624
2022-10-04 $24.80 $25.85 $24.80 $25.74 $25.74 5,179,841
2022-10-03 $22.00 $23.81 $21.68 $23.41 $23.41 5,328,778
2022-09-30 $22.52 $23.49 $21.40 $21.48 $21.48 4,819,575
2022-09-29 $23.67 $23.80 $21.91 $22.78 $22.78 6,653,777
2022-09-28 $23.63 $25.05 $22.90 $24.70 $24.70 5,667,112
2022-09-27 $24.83 $25.48 $23.30 $23.99 $23.99 7,385,107
2022-09-26 $24.20 $25.37 $23.64 $23.87 $23.87 5,754,173
2022-09-23 $24.70 $24.81 $23.40 $24.41 $24.41 6,132,829
2022-09-22 $25.80 $26.24 $24.94 $25.40 $25.40 3,772,551
2022-09-21 $27.92 $29.14 $26.17 $26.21 $26.21 4,153,945
2022-09-20 $27.19 $28.01 $26.77 $27.52 $27.52 2,508,055
2022-09-19 $26.53 $28.08 $26.51 $28.03 $28.03 2,934,961
2022-09-16 $26.85 $27.50 $26.15 $27.36 $27.36 5,751,449
2022-09-15 $29.08 $29.70 $27.29 $27.81 $27.81 5,867,146
2022-09-14 $29.97 $30.53 $29.04 $29.96 $29.96 3,446,018
2022-09-13 $32.23 $32.73 $29.31 $29.59 $29.59 5,966,398
2022-09-12 $34.32 $35.24 $34.20 $35.18 $35.18 4,046,778
2022-09-09 $32.58 $33.83 $32.29 $33.61 $33.61 4,546,643
2022-09-08 $30.68 $32.20 $30.27 $31.72 $31.72 2,607,123
2022-09-07 $30.19 $31.77 $29.84 $31.40 $31.40 3,623,335
2022-09-06 $30.70 $31.10 $29.37 $29.98 $29.98 3,799,986
2022-09-02 $32.83 $33.37 $30.08 $30.61 $30.61 4,265,269
2022-09-01 $31.38 $31.97 $29.82 $31.86 $31.86 3,622,078
2022-08-31 $33.89 $34.23 $32.30 $32.33 $32.33 3,544,324
2022-08-30 $35.00 $35.12 $32.39 $33.30 $33.30 3,978,295
2022-08-29 $34.63 $35.41 $33.99 $34.42 $34.42 2,831,375
2022-08-26 $41.01 $41.34 $35.75 $35.85 $35.85 4,858,046
2022-08-25 $39.49 $41.10 $39.28 $41.09 $41.09 2,531,490
2022-08-24 $38.93 $39.62 $38.48 $39.15 $39.15 1,777,325
2022-08-23 $39.11 $40.31 $38.91 $39.07 $39.07 2,387,298
2022-08-22 $41.01 $41.27 $39.08 $39.41 $39.41 3,449,973
2022-08-19 $44.42 $44.50 $42.68 $42.99 $42.99 2,578,966
2022-08-18 $44.76 $46.02 $44.42 $45.48 $45.48 1,982,426
2022-08-17 $44.60 $45.86 $43.84 $44.86 $44.86 2,048,418
2022-08-16 $45.57 $46.44 $44.52 $45.81 $45.81 2,561,313
2022-08-15 $44.56 $46.38 $44.56 $46.15 $46.15 2,519,857
2022-08-12 $43.59 $45.34 $43.23 $45.33 $45.33 2,500,574
2022-08-11 $44.27 $44.89 $42.57 $42.74 $42.74 2,996,854
2022-08-10 $42.80 $43.43 $41.92 $43.29 $43.29 3,257,761
2022-08-09 $40.23 $40.54 $39.38 $40.05 $40.05 2,320,428
2022-08-08 $42.40 $43.27 $40.61 $41.31 $41.31 3,500,005
2022-08-05 $40.56 $42.74 $40.54 $42.39 $42.39 3,199,151
2022-08-04 $42.10 $42.75 $41.28 $42.68 $42.68 2,353,037
2022-08-03 $39.58 $42.48 $39.56 $42.14 $42.14 3,125,021
2022-08-02 $38.88 $40.40 $38.00 $39.06 $39.06 3,404,995
2022-08-01 $39.09 $41.09 $38.72 $39.90 $39.90 4,021,743
2022-07-29 $38.86 $40.50 $38.23 $40.10 $40.10 5,095,808
2022-07-28 $36.82 $38.65 $35.85 $38.40 $38.40 5,257,374
2022-07-27 $34.09 $37.26 $34.00 $36.72 $36.72 5,043,338
2022-07-26 $34.12 $34.14 $32.16 $32.53 $32.53 2,628,838
2022-07-25 $34.84 $34.84 $33.43 $34.26 $34.26 2,382,628
2022-07-22 $36.38 $36.76 $34.24 $34.92 $34.92 3,765,520
2022-07-21 $35.08 $36.39 $33.96 $36.37 $36.37 4,083,541
2022-07-20 $33.34 $35.35 $33.11 $34.91 $34.91 4,194,369
2022-07-19 $31.63 $33.45 $31.04 $33.30 $33.30 2,609,931
2022-07-18 $32.38 $32.75 $30.22 $30.59 $30.59 3,251,975
2022-07-15 $30.83 $31.52 $30.41 $31.48 $31.48 3,881,383
2022-07-14 $28.32 $30.24 $27.31 $29.91 $29.91 4,158,514
2022-07-13 $27.65 $29.69 $27.34 $29.15 $29.15 4,948,967
2022-07-12 $30.91 $31.49 $28.83 $29.38 $29.38 3,588,139
2022-07-11 $31.06 $31.52 $29.97 $30.64 $30.64 3,614,116
2022-07-08 $30.86 $32.26 $30.60 $31.99 $31.99 4,511,846
2022-07-07 $30.54 $32.13 $30.48 $31.91 $31.91 3,452,166
2022-07-06 $29.46 $30.77 $29.09 $30.07 $30.07 3,047,426
2022-07-05 $27.02 $29.32 $26.62 $29.30 $29.30 4,330,854
2022-07-01 $27.60 $28.44 $26.81 $28.24 $28.24 4,072,469
2022-06-30 $28.13 $29.17 $26.71 $28.07 $28.07 4,457,751
2022-06-29 $28.94 $29.78 $28.27 $29.25 $29.25 4,762,070
2022-06-28 $32.14 $32.98 $29.04 $29.09 $29.09 4,108,783
2022-06-27 $32.99 $33.22 $31.53 $31.95 $31.95 4,069,922
2022-06-24 $30.27 $32.64 $30.27 $32.62 $32.62 4,378,845
2022-06-23 $28.90 $29.61 $28.14 $29.45 $29.45 3,364,189
2022-06-22 $27.60 $29.38 $27.38 $28.23 $28.23 4,252,493
2022-06-21 $27.85 $29.13 $27.73 $28.54 $28.54 4,527,757
2022-06-17 $25.88 $27.32 $25.27 $26.54 $26.54 5,090,801
2022-06-16 $27.14 $27.27 $25.14 $25.90 $25.90 4,549,467
2022-06-15 $28.69 $30.69 $27.58 $29.44 $29.44 7,715,498
2022-06-14 $27.90 $28.24 $26.93 $27.70 $27.70 3,864,721
2022-06-13 $28.48 $29.25 $26.87 $27.24 $27.24 5,629,163
2022-06-10 $33.52 $33.90 $31.33 $31.38 $31.38 4,973,941
2022-06-09 $37.70 $38.82 $35.44 $35.46 $35.46 2,821,761
2022-06-08 $39.50 $40.12 $38.22 $38.55 $38.55 1,998,796
2022-06-07 $37.31 $40.13 $37.06 $39.94 $39.94 2,665,684
2022-06-06 $39.91 $40.71 $37.95 $38.50 $38.50 2,790,530
2022-06-03 $39.14 $40.00 $37.97 $38.52 $38.52 3,408,899
2022-06-02 $37.86 $41.51 $37.35 $41.49 $41.49 3,724,834
2022-06-01 $40.30 $41.12 $37.84 $38.73 $38.73 5,453,914
2022-05-31 $39.49 $40.25 $37.91 $39.13 $39.13 4,797,584
2022-05-27 $37.36 $39.94 $37.36 $39.94 $39.94 5,686,523
2022-05-26 $33.23 $36.71 $33.03 $36.28 $36.28 4,899,251
2022-05-25 $32.00 $34.57 $31.96 $33.82 $33.82 5,470,233
2022-05-24 $32.63 $33.31 $30.92 $32.69 $32.69 7,188,435
2022-05-23 $32.36 $34.36 $32.01 $34.27 $34.27 7,268,171
2022-05-20 $33.06 $33.39 $29.07 $32.01 $32.01 9,562,004
2022-05-19 $32.15 $33.51 $31.35 $31.85 $31.85 4,844,665
2022-05-18 $36.63 $36.93 $32.53 $32.99 $32.99 4,718,679
2022-05-17 $37.30 $38.31 $36.15 $38.14 $38.14 7,483,328
2022-05-16 $35.32 $36.54 $34.20 $35.12 $35.12 3,584,157
2022-05-13 $34.15 $36.57 $33.51 $36.15 $36.15 4,876,495
2022-05-12 $32.36 $34.27 $30.48 $32.83 $32.83 6,685,033
2022-05-11 $36.40 $38.52 $33.53 $33.88 $33.88 7,579,767
2022-05-10 $38.31 $38.94 $35.80 $37.46 $37.46 5,360,640
2022-05-09 $38.14 $39.05 $35.25 $35.87 $35.87 7,789,193
2022-05-06 $40.44 $42.44 $38.63 $40.54 $40.54 6,204,555
2022-05-05 $46.38 $46.52 $39.86 $41.64 $41.64 6,416,570
2022-05-04 $44.37 $48.76 $42.20 $48.53 $48.53 8,883,759
2022-05-03 $43.75 $44.69 $42.67 $43.94 $43.94 4,129,688
2022-05-02 $41.81 $43.80 $40.21 $43.80 $43.80 4,100,549
2022-04-29 $46.20 $47.83 $41.52 $41.88 $41.88 6,919,549
2022-04-28 $44.61 $48.48 $43.94 $47.76 $47.76 3,966,740
2022-04-27 $42.16 $45.02 $41.90 $42.66 $42.66 4,638,770
2022-04-26 $44.76 $44.92 $40.89 $40.91 $40.91 5,464,635
2022-04-25 $43.38 $46.04 $42.56 $45.95 $45.95 6,511,870
2022-04-22 $47.93 $48.67 $43.78 $43.97 $43.97 7,737,827
2022-04-21 $51.99 $53.51 $47.57 $48.03 $48.03 4,420,284
2022-04-20 $52.30 $52.63 $50.13 $50.60 $50.60 6,573,547
2022-04-19 $47.73 $51.00 $47.18 $50.73 $50.73 5,577,728
2022-04-18 $46.73 $48.94 $46.71 $48.04 $48.04 2,791,710
2022-04-14 $51.57 $51.72 $47.50 $47.59 $47.59 2,668,288
2022-04-13 $49.05 $51.78 $48.51 $51.28 $51.28 2,698,356
2022-04-12 $51.61 $52.59 $48.43 $49.03 $49.03 3,837,942
2022-04-11 $51.75 $51.99 $49.42 $49.65 $49.65 2,975,647
2022-04-08 $55.26 $55.69 $53.35 $53.68 $53.68 1,864,758
2022-04-07 $54.66 $57.18 $53.76 $56.19 $56.19 2,031,470
2022-04-06 $56.94 $57.49 $54.23 $55.55 $55.55 3,029,433
2022-04-05 $63.40 $63.76 $59.47 $60.09 $60.09 2,516,132
2022-04-04 $61.02 $64.24 $61.02 $64.18 $64.18 1,536,438
2022-04-01 $61.40 $61.85 $58.65 $60.71 $60.71 2,228,871
2022-03-31 $63.97 $64.43 $61.07 $61.44 $61.44 1,757,378
2022-03-30 $65.73 $66.29 $63.05 $64.04 $64.04 1,662,666
2022-03-29 $65.06 $66.97 $63.63 $66.74 $66.74 2,715,819
2022-03-28 $59.74 $62.89 $59.38 $62.89 $62.89 2,052,128
2022-03-25 $60.87 $61.28 $58.35 $60.58 $60.58 2,267,098
2022-03-24 $57.19 $60.76 $56.75 $60.74 $60.74 2,952,474
2022-03-23 $57.37 $59.04 $56.20 $56.35 $56.35 2,126,638
2022-03-22 $56.75 $59.98 $56.51 $59.07 $59.07 2,931,058
2022-03-21 $56.05 $57.55 $54.39 $56.66 $56.66 2,626,300
2022-03-18 $53.30 $57.26 $52.40 $56.91 $56.91 2,775,057
2022-03-17 $51.64 $53.74 $50.88 $53.70 $53.70 2,540,342
2022-03-16 $49.65 $52.65 $47.43 $52.63 $52.63 4,833,468
2022-03-15 $44.59 $48.18 $44.14 $47.88 $47.88 3,448,595
2022-03-14 $45.35 $47.00 $43.15 $43.50 $43.50 3,492,042
2022-03-11 $50.05 $50.20 $45.89 $46.12 $46.12 2,020,137
2022-03-10 $48.42 $49.10 $46.39 $48.68 $48.68 3,050,039
2022-03-09 $49.75 $52.02 $48.55 $51.47 $51.47 2,972,892
2022-03-08 $46.25 $50.25 $43.90 $45.99 $45.99 4,681,170
2022-03-07 $52.29 $52.92 $46.53 $46.69 $46.69 5,368,757
2022-03-04 $53.82 $54.66 $51.08 $52.39 $52.39 4,314,768
2022-03-03 $58.74 $58.90 $54.40 $55.25 $55.25 3,335,406
2022-03-02 $54.80 $58.03 $53.78 $57.37 $57.37 2,607,386
2022-03-01 $56.87 $57.50 $52.51 $53.89 $53.89 3,847,864
2022-02-28 $55.74 $58.01 $54.34 $57.33 $57.33 3,675,718
2022-02-25 $56.04 $57.65 $53.55 $57.65 $57.65 3,183,058
2022-02-24 $44.95 $55.48 $44.51 $55.30 $55.30 5,187,225
2022-02-23 $55.75 $56.40 $50.04 $50.27 $50.27 3,098,991
2022-02-22 $54.00 $56.94 $52.49 $54.33 $54.33 3,848,113
2022-02-18 $58.26 $58.48 $54.54 $55.86 $55.86 2,710,301
2022-02-17 $61.38 $61.70 $57.28 $57.63 $57.63 1,650,451
2022-02-16 $62.12 $63.96 $60.15 $63.28 $63.28 1,715,093
2022-02-15 $61.49 $63.63 $60.95 $63.53 $63.53 1,778,364
2022-02-14 $58.41 $60.29 $56.87 $58.98 $58.98 2,012,475
2022-02-11 $65.06 $65.91 $58.20 $59.00 $59.00 3,854,525
2022-02-10 $66.31 $69.74 $63.84 $64.91 $64.91 3,084,721
2022-02-09 $68.80 $70.50 $67.78 $70.40 $70.40 2,668,506
2022-02-08 $63.01 $66.55 $62.62 $66.06 $66.06 1,657,748
2022-02-07 $65.31 $66.30 $62.95 $63.65 $63.65 1,366,275
2022-02-04 $63.04 $66.64 $62.38 $65.00 $65.00 2,285,906
2022-02-03 $67.29 $68.79 $63.45 $64.23 $64.23 3,174,044
2022-02-02 $69.20 $70.71 $67.74 $70.40 $70.40 2,915,591
2022-02-01 $68.60 $69.05 $65.77 $68.75 $68.75 3,042,117
2022-01-31 $63.52 $68.42 $62.46 $68.33 $68.33 3,682,026
2022-01-28 $58.23 $63.44 $55.63 $63.39 $63.39 4,921,080
2022-01-27 $60.04 $60.94 $55.43 $56.15 $56.15 3,101,670
2022-01-26 $61.22 $62.86 $55.28 $57.25 $57.25 4,263,467
2022-01-25 $56.91 $59.61 $54.24 $56.32 $56.32 4,123,273
2022-01-24 $56.40 $60.59 $50.17 $60.50 $60.50 7,522,547
2022-01-21 $62.73 $65.00 $59.54 $59.57 $59.57 4,388,858
2022-01-20 $67.56 $69.86 $63.06 $63.30 $63.30 4,120,283
2022-01-19 $69.40 $71.96 $65.67 $65.94 $65.94 2,317,956
2022-01-18 $70.68 $72.17 $68.18 $68.79 $68.79 2,763,669
2022-01-14 $70.85 $74.27 $70.85 $74.12 $74.12 1,807,825
2022-01-13 $79.29 $80.30 $71.73 $72.40 $72.40 2,322,172
2022-01-12 $79.18 $80.62 $77.22 $78.36 $78.36 2,482,165
2022-01-11 $74.06 $77.64 $72.36 $77.37 $77.37 2,309,363
2022-01-10 $71.30 $74.93 $68.34 $74.64 $74.64 3,700,854
2022-01-07 $76.57 $77.65 $73.10 $74.49 $74.49 2,301,812
2022-01-06 $76.00 $79.13 $75.33 $76.74 $76.74 2,464,368
2022-01-05 $84.75 $84.75 $77.86 $77.97 $77.97 2,889,770
2022-01-04 $89.21 $89.40 $83.87 $85.87 $85.87 2,173,102
2022-01-03 $86.82 $88.90 $85.42 $88.68 $88.68 2,459,081
2021-12-31 $87.22 $87.82 $86.12 $86.23 $86.23 1,779,097
2021-12-30 $89.29 $90.28 $87.21 $87.55 $87.55 1,351,790
2021-12-29 $89.08 $90.33 $87.90 $89.28 $89.28 1,233,884
2021-12-28 $90.98 $91.04 $88.37 $89.08 $89.08 2,468,544
2021-12-27 $86.01 $90.51 $85.95 $90.50 $90.50 2,275,515
2021-12-23 $84.06 $86.00 $83.97 $85.05 $85.05 1,358,227
2021-12-22 $80.24 $83.82 $79.46 $83.72 $83.72 1,397,959
2021-12-21 $77.44 $80.69 $75.16 $80.46 $80.46 1,805,697
2021-12-20 $74.14 $75.53 $73.15 $74.87 $74.87 2,199,467
2021-12-17 $76.54 $79.91 $75.35 $77.58 $77.58 2,086,161
2021-12-16 $87.34 $87.91 $77.73 $79.25 $79.25 3,000,289
2021-12-15 $80.49 $86.86 $78.12 $86.56 $86.56 2,727,279
2021-12-14 $81.28 $82.95 $77.21 $80.22 $80.22 2,467,264
2021-12-13 $88.81 $89.35 $84.00 $84.34 $84.34 1,567,423
2021-12-10 $85.97 $88.61 $85.18 $88.45 $88.45 1,922,032
2021-12-09 $85.50 $87.20 $83.13 $83.34 $83.34 1,249,590
2021-12-08 $85.37 $86.58 $83.59 $86.42 $86.13 1,299,565
2021-12-07 $81.79 $85.55 $81.41 $85.26 $84.98 2,177,658
2021-12-06 $75.63 $77.87 $73.37 $77.28 $77.02 1,429,894
2021-12-03 $79.69 $80.41 $72.13 $75.02 $74.77 3,302,487
2021-12-02 $74.91 $80.03 $74.28 $79.01 $78.75 1,673,294
2021-12-01 $82.99 $84.58 $76.71 $76.87 $76.61 1,940,298
2021-11-30 $81.33 $83.56 $78.11 $80.22 $79.95 2,139,771
2021-11-29 $79.61 $82.88 $79.22 $82.26 $81.99 1,796,127
2021-11-26 $79.30 $81.09 $75.64 $76.63 $76.37 1,943,728
2021-11-24 $79.68 $82.85 $78.39 $82.78 $82.50 1,076,341
2021-11-23 $80.59 $81.71 $77.93 $81.09 $80.82 2,027,679
2021-11-22 $85.68 $88.76 $81.41 $81.66 $81.39 2,216,407
2021-11-19 $83.68 $85.33 $82.64 $84.48 $84.20 1,523,064
2021-11-18 $81.70 $82.96 $79.86 $82.53 $82.25 1,422,309
2021-11-17 $80.44 $81.77 $79.47 $80.21 $79.94 1,146,223
2021-11-16 $78.22 $81.30 $78.10 $80.96 $80.69 1,277,250
2021-11-15 $79.69 $80.03 $77.18 $78.52 $78.26 958,640
2021-11-12 $76.78 $79.10 $76.35 $78.76 $78.50 967,154
2021-11-11 $76.45 $76.65 $75.63 $76.06 $75.81 733,732
2021-11-10 $77.00 $78.16 $74.22 $74.86 $74.61 1,575,387
2021-11-09 $80.26 $80.43 $77.64 $78.89 $78.63 1,180,625
2021-11-08 $79.44 $80.21 $78.76 $79.83 $79.56 849,022
2021-11-05 $79.09 $79.88 $77.08 $78.46 $78.20 1,373,481
2021-11-04 $74.77 $77.90 $74.37 $77.40 $77.14 1,798,286
2021-11-03 $72.95 $74.34 $71.72 $73.99 $73.74 984,490
2021-11-02 $71.10 $73.17 $71.10 $72.72 $72.48 809,688
2021-11-01 $71.15 $71.25 $69.68 $71.03 $70.79 1,214,637
2021-10-29 $68.09 $71.20 $67.90 $71.06 $70.82 1,314,762
2021-10-28 $69.29 $70.34 $69.03 $70.09 $69.86 1,152,041
2021-10-27 $68.69 $69.71 $67.95 $68.09 $67.86 974,896
2021-10-26 $69.12 $69.98 $68.21 $68.37 $68.14 1,674,754
2021-10-25 $67.74 $68.47 $66.98 $67.82 $67.59 801,248
2021-10-22 $67.67 $68.57 $66.28 $67.10 $66.88 1,336,944
2021-10-21 $66.40 $67.91 $66.00 $67.80 $67.57 898,879
2021-10-20 $67.77 $68.09 $66.17 $67.04 $66.82 1,675,988
2021-10-19 $66.16 $67.61 $65.79 $67.57 $67.34 1,880,973
2021-10-18 $62.98 $65.75 $62.42 $65.69 $65.47 1,363,355
2021-10-15 $63.27 $64.08 $62.64 $64.08 $63.87 1,325,345
2021-10-14 $60.43 $62.63 $60.15 $62.53 $62.32 1,254,917
2021-10-13 $58.29 $58.95 $57.15 $58.60 $58.40 703,191
2021-10-12 $59.19 $59.34 $57.26 $57.59 $57.40 746,191
2021-10-11 $58.62 $60.83 $58.38 $58.47 $58.27 963,703
2021-10-08 $60.85 $60.92 $59.15 $59.49 $59.29 799,446
2021-10-07 $60.01 $61.48 $59.80 $60.13 $59.93 1,907,826
2021-10-06 $55.49 $58.66 $54.88 $58.52 $58.32 1,363,077
2021-10-05 $55.24 $58.35 $55.24 $57.35 $57.16 1,642,606
2021-10-04 $58.19 $58.30 $53.68 $54.99 $54.81 2,559,544
2021-10-01 $57.22 $59.56 $55.50 $59.12 $58.92 1,537,705
2021-09-30 $58.89 $59.63 $56.56 $56.64 $56.45 1,200,366
2021-09-29 $58.76 $59.74 $57.58 $57.88 $57.69 1,265,257
2021-09-28 $61.30 $61.78 $57.96 $58.12 $57.93 2,824,011
2021-09-27 $63.98 $64.50 $62.56 $63.81 $63.60 1,119,840
2021-09-24 $64.33 $66.02 $64.22 $65.75 $65.53 826,516
2021-09-23 $63.96 $66.03 $63.46 $65.59 $65.37 1,344,841
2021-09-22 $61.61 $63.74 $60.76 $63.09 $62.88 1,309,844
2021-09-21 $61.56 $62.04 $59.89 $60.52 $60.32 1,105,636
2021-09-20 $61.15 $62.16 $57.99 $60.52 $60.32 2,791,621
2021-09-17 $66.59 $66.59 $63.70 $64.07 $63.86 1,765,725
2021-09-16 $66.33 $67.33 $65.07 $67.16 $66.94 739,257
2021-09-15 $65.98 $67.16 $64.88 $66.98 $66.76 877,931
2021-09-14 $66.42 $66.80 $64.80 $65.34 $65.12 852,857
2021-09-13 $66.93 $67.50 $64.29 $65.56 $65.34 1,347,466
2021-09-10 $68.60 $69.12 $65.33 $65.54 $65.32 1,392,107
2021-09-09 $68.44 $69.14 $67.37 $67.47 $67.24 685,142
2021-09-08 $69.09 $69.11 $66.87 $68.31 $68.08 822,985
2021-09-07 $69.21 $69.53 $68.13 $69.17 $68.94 719,855
2021-09-03 $68.13 $69.58 $67.95 $69.15 $68.92 823,724
2021-09-02 $69.19 $69.46 $67.42 $68.35 $68.12 2,932,901
2021-09-01 $69.13 $70.05 $68.31 $68.47 $68.24 1,120,753
2021-08-31 $69.70 $69.73 $68.12 $68.47 $68.24 909,155
2021-08-30 $67.96 $69.74 $67.95 $69.50 $69.27 1,466,413
2021-08-27 $65.54 $67.49 $65.30 $67.31 $67.09 1,370,200
2021-08-26 $66.47 $66.87 $65.31 $65.48 $65.26 763,768
2021-08-25 $67.38 $67.84 $66.42 $66.73 $66.51 659,745
2021-08-24 $67.37 $67.55 $66.67 $66.89 $66.67 716,424
2021-08-23 $65.11 $67.36 $65.10 $67.09 $66.87 1,372,845
2021-08-20 $62.99 $64.73 $62.42 $64.63 $64.41 1,301,924
2021-08-19 $59.39 $62.86 $59.16 $62.23 $62.02 1,567,555
2021-08-18 $62.58 $63.43 $60.22 $60.44 $60.24 1,516,292
2021-08-17 $63.45 $63.75 $61.85 $63.02 $62.81 1,075,556
2021-08-16 $63.28 $64.69 $61.71 $64.69 $64.47 1,042,453
2021-08-13 $62.90 $63.85 $62.70 $63.85 $63.64 674,815
2021-08-12 $61.49 $62.87 $60.76 $62.78 $62.57 615,450
2021-08-11 $62.34 $62.64 $60.80 $61.71 $61.50 580,407
2021-08-10 $63.39 $63.57 $61.18 $61.69 $61.48 829,034
2021-08-09 $63.92 $64.25 $62.89 $63.07 $62.86 541,812
2021-08-06 $63.20 $63.90 $63.11 $63.68 $63.47 432,445
2021-08-05 $63.17 $63.91 $62.59 $63.90 $63.69 609,291
2021-08-04 $62.41 $63.26 $61.74 $62.82 $62.61 725,536
2021-08-03 $61.55 $62.54 $60.13 $62.48 $62.27 744,873
2021-08-02 $62.76 $63.03 $61.02 $61.22 $61.02 920,096
2021-07-30 $60.76 $62.13 $60.76 $61.96 $61.75 977,847
2021-07-29 $61.12 $62.68 $61.10 $62.09 $61.88 874,215
2021-07-28 $61.58 $62.17 $59.46 $61.17 $60.97 949,089
2021-07-27 $63.05 $63.09 $59.10 $61.46 $61.25 1,862,267
2021-07-26 $62.89 $63.58 $62.17 $63.28 $63.07 878,564
2021-07-23 $62.33 $63.44 $61.73 $63.33 $63.12 1,330,403
2021-07-22 $60.59 $61.67 $60.59 $61.56 $61.35 1,005,401
2021-07-21 $58.50 $60.24 $58.19 $60.23 $60.03 1,320,984
2021-07-20 $56.88 $59.56 $55.88 $58.50 $58.30 1,478,164
2021-07-19 $56.34 $56.82 $55.01 $56.10 $55.91 2,768,019
2021-07-16 $60.68 $61.44 $58.27 $58.45 $58.25 1,665,235
2021-07-15 $61.69 $61.70 $59.25 $60.27 $60.07 1,952,763
2021-07-14 $61.93 $62.70 $60.96 $61.88 $61.67 3,007,738
2021-07-13 $59.41 $61.74 $59.24 $60.53 $60.33 1,467,568
2021-07-12 $60.20 $60.38 $59.14 $59.71 $59.51 1,149,332
2021-07-09 $57.77 $59.71 $57.49 $59.58 $59.38 1,494,337
2021-07-08 $56.81 $58.45 $56.05 $58.02 $57.83 2,093,237
2021-07-07 $59.84 $60.03 $58.29 $59.68 $59.48 2,365,205
2021-07-06 $58.46 $59.54 $57.01 $58.75 $58.55 2,152,981
2021-07-02 $56.71 $58.23 $56.65 $58.13 $57.94 2,008,854
2021-07-01 $55.49 $55.80 $54.73 $55.78 $55.59 1,675,664
2021-06-30 $55.54 $56.02 $55.07 $55.62 $55.43 1,573,284
2021-06-29 $54.56 $55.84 $54.29 $55.78 $55.59 3,890,542
2021-06-28 $53.54 $54.76 $53.53 $54.62 $54.44 1,114,479
2021-06-25 $53.28 $53.37 $52.66 $52.98 $52.80 697,879
2021-06-24 $53.14 $53.59 $52.81 $53.13 $52.95 891,455
2021-06-23 $52.40 $52.68 $51.83 $52.08 $51.91 885,836
2021-06-22 $50.92 $52.38 $50.65 $52.31 $52.14 1,171,385
2021-06-21 $49.50 $51.00 $48.44 $50.95 $50.78 1,438,543
2021-06-18 $50.06 $50.55 $49.18 $49.32 $49.16 1,264,236
2021-06-17 $48.60 $51.34 $48.60 $50.80 $50.63 1,359,480
2021-06-16 $50.01 $50.43 $47.59 $49.05 $48.89 1,235,708
2021-06-15 $50.55 $50.64 $49.57 $49.88 $49.71 829,330
2021-06-14 $49.49 $50.84 $48.85 $50.84 $50.67 1,207,926
2021-06-11 $48.66 $49.28 $48.49 $49.28 $49.12 1,104,062
2021-06-10 $47.62 $48.79 $47.20 $48.48 $48.32 3,776,747
2021-06-09 $47.94 $48.23 $47.33 $47.41 $47.25 2,410,106
2021-06-08 $48.00 $48.57 $46.92 $47.33 $47.17 1,464,694
2021-06-07 $47.18 $47.46 $46.61 $47.28 $47.12 1,330,302
2021-06-04 $45.63 $47.48 $45.58 $47.28 $47.12 2,622,697
2021-06-03 $44.97 $45.47 $43.91 $44.74 $44.59 1,859,152
2021-06-02 $45.37 $46.59 $45.12 $46.00 $45.85 2,327,125
2021-06-01 $46.39 $46.55 $44.85 $45.13 $44.98 1,305,354
2021-05-28 $46.03 $46.58 $45.72 $45.78 $45.63 1,103,525
2021-05-27 $45.89 $46.48 $45.28 $45.35 $45.20 1,169,697
2021-05-26 $46.35 $46.64 $45.60 $46.10 $45.95 2,161,242
2021-05-25 $46.66 $46.92 $45.76 $46.12 $45.97 2,662,019
2021-05-24 $44.98 $46.48 $44.73 $45.99 $45.84 2,771,248
2021-05-21 $45.11 $45.25 $43.58 $43.70 $43.55 3,535,055
2021-05-20 $42.53 $44.85 $42.52 $44.42 $44.27 2,362,923
2021-05-19 $39.64 $42.10 $39.50 $42.03 $41.89 3,102,818
2021-05-18 $43.03 $43.26 $41.52 $41.60 $41.46 1,058,901
2021-05-17 $42.81 $42.85 $41.42 $42.62 $42.48 1,017,677
2021-05-14 $42.22 $44.01 $42.00 $43.58 $43.43 1,976,268
2021-05-13 $40.53 $41.95 $40.07 $40.92 $40.78 2,313,736
2021-05-12 $41.13 $41.74 $38.99 $39.37 $39.24 2,584,254
2021-05-11 $40.90 $43.22 $40.55 $43.04 $42.90 4,127,456
2021-05-10 $46.28 $46.32 $43.30 $43.40 $43.26 3,104,746
2021-05-07 $47.07 $47.71 $46.30 $46.86 $46.70 3,044,179
2021-05-06 $44.40 $45.81 $43.38 $45.78 $45.63 2,483,403
2021-05-05 $45.67 $45.89 $44.15 $44.43 $44.28 1,321,604
2021-05-04 $46.21 $46.25 $43.17 $44.72 $44.57 4,133,957
2021-05-03 $48.36 $48.74 $46.90 $47.33 $47.17 1,703,363
2021-04-30 $48.23 $49.01 $47.35 $47.75 $47.59 2,712,856
2021-04-29 $51.17 $51.29 $48.24 $49.77 $49.60 1,929,096
2021-04-28 $50.55 $50.61 $49.49 $49.88 $49.71 2,381,093
2021-04-27 $52.00 $52.07 $50.73 $51.31 $51.14 2,048,760
2021-04-26 $50.89 $51.83 $50.85 $51.73 $51.56 1,942,559
2021-04-23 $49.01 $51.36 $49.00 $50.83 $50.66 2,031,524
2021-04-22 $50.30 $50.88 $48.05 $48.77 $48.61 2,212,090
2021-04-21 $48.62 $50.55 $48.32 $50.51 $50.34 1,502,272
2021-04-20 $50.01 $50.69 $48.18 $49.05 $48.89 1,832,789
2021-04-19 $51.02 $51.69 $49.44 $50.35 $50.18 2,282,600
2021-04-16 $51.92 $51.94 $51.01 $51.69 $51.52 832,555
2021-04-15 $50.53 $51.80 $50.48 $51.74 $51.57 1,998,885
2021-04-14 $50.70 $50.84 $48.85 $49.16 $49.00 1,828,138
2021-04-13 $50.01 $50.90 $49.69 $50.85 $50.68 1,510,414
2021-04-12 $49.69 $49.87 $48.64 $49.48 $49.31 1,640,548
2021-04-09 $48.11 $50.15 $47.94 $50.11 $49.94 1,466,096
2021-04-08 $48.00 $48.76 $47.77 $48.76 $48.60 2,306,103
2021-04-07 $45.83 $46.92 $45.33 $46.74 $46.58 1,104,079
2021-04-06 $46.27 $46.78 $45.51 $45.99 $45.84 1,302,153
2021-04-05 $44.68 $46.78 $44.40 $46.49 $46.33 2,689,398
2021-04-01 $42.76 $43.85 $42.60 $43.78 $43.63 2,170,714
2021-03-31 $40.36 $42.09 $40.30 $41.32 $41.18 1,685,890
2021-03-30 $39.81 $39.91 $38.75 $39.64 $39.51 890,564
2021-03-29 $40.98 $41.27 $39.71 $40.62 $40.48 1,119,336
2021-03-26 $38.30 $41.38 $38.28 $41.29 $41.15 1,622,655
2021-03-25 $37.52 $38.88 $36.87 $38.40 $38.27 2,725,571
2021-03-24 $40.59 $40.60 $38.44 $38.44 $38.31 1,886,686
2021-03-23 $41.01 $41.53 $39.57 $39.88 $39.75 1,205,591
2021-03-22 $39.01 $41.22 $38.95 $40.66 $40.52 1,550,104
2021-03-19 $38.79 $39.28 $37.83 $38.33 $38.20 1,257,341
2021-03-18 $40.66 $40.78 $38.60 $38.81 $38.68 2,535,619
2021-03-17 $41.31 $43.02 $40.44 $42.40 $42.26 1,618,023
2021-03-16 $42.32 $43.60 $41.84 $42.47 $42.33 2,136,639
2021-03-15 $40.25 $41.53 $39.77 $41.49 $41.35 1,307,142
2021-03-12 $39.61 $40.20 $38.80 $40.20 $40.07 1,383,358
2021-03-11 $40.22 $41.78 $40.08 $41.04 $40.90 1,633,676
2021-03-10 $40.37 $40.38 $38.47 $38.59 $38.46 2,007,402
2021-03-09 $37.95 $39.73 $37.78 $39.06 $38.93 2,176,112
2021-03-08 $38.13 $38.64 $35.35 $35.50 $35.38 2,448,135
2021-03-05 $37.44 $38.52 $34.60 $38.27 $38.14 2,778,899
2021-03-04 $38.46 $39.24 $34.75 $36.20 $36.08 4,200,747
2021-03-03 $41.34 $41.69 $38.64 $38.73 $38.60 1,985,233
2021-03-02 $44.17 $44.24 $41.78 $41.86 $41.72 1,201,519
2021-03-01 $421.71 $440.78 $414.46 $439.14 $43.77 2,269,050
2021-02-26 $407.10 $419.51 $390.88 $402.39 $40.10 2,992,120
2021-02-25 $429.88 $438.12 $390.00 $396.01 $39.47 3,899,430
2021-02-24 $413.66 $442.74 $403.55 $442.08 $44.06 2,622,550
2021-02-23 $406.19 $429.82 $383.79 $422.66 $42.12 4,683,060
2021-02-22 $439.61 $443.66 $425.32 $426.44 $42.50 3,018,430
2021-02-19 $465.91 $466.54 $450.00 $455.85 $45.43 2,185,100
2021-02-18 $449.63 $459.89 $440.71 $458.72 $45.72 2,179,660
2021-02-17 $464.77 $467.91 $451.00 $464.78 $46.32 2,034,940
2021-02-16 $487.81 $489.43 $474.51 $478.75 $47.72 1,626,890
2021-02-12 $472.01 $483.03 $468.00 $482.73 $48.11 1,433,360
2021-02-11 $468.56 $476.00 $464.42 $475.06 $47.35 1,620,490
2021-02-10 $467.92 $469.46 $448.66 $459.68 $45.81 2,112,840
2021-02-09 $459.94 $468.73 $459.78 $461.86 $46.03 1,128,690
2021-02-08 $455.25 $464.19 $453.30 $463.87 $46.23 1,509,330
2021-02-05 $456.77 $457.00 $446.50 $450.00 $44.85 1,632,750
2021-02-04 $440.01 $452.63 $436.07 $452.11 $45.06 1,406,720
2021-02-03 $440.27 $442.00 $429.01 $432.84 $43.14 1,739,960
2021-02-02 $431.92 $440.17 $430.26 $436.68 $43.52 1,647,090
2021-02-01 $403.99 $425.25 $395.50 $420.11 $41.87 2,402,590
2021-01-29 $414.03 $418.40 $383.51 $390.77 $38.95 4,650,890
2021-01-28 $421.78 $440.58 $417.01 $420.78 $41.94 2,392,130
2021-01-27 $431.80 $437.47 $403.34 $415.36 $41.40 3,568,350
2021-01-26 $443.00 $445.11 $435.00 $440.31 $43.88 1,373,910
2021-01-25 $443.71 $447.20 $407.67 $439.66 $43.82 3,056,540
2021-01-22 $428.00 $434.68 $426.48 $428.14 $42.67 1,681,370
2021-01-21 $422.83 $437.35 $418.00 $433.21 $43.18 2,382,860
2021-01-20 $401.53 $421.11 $401.53 $417.48 $41.61 3,009,730
2021-01-19 $386.92 $395.69 $383.22 $394.18 $39.29 1,583,950
2021-01-15 $389.85 $394.38 $377.50 $379.45 $37.82 2,253,860
2021-01-14 $404.39 $406.71 $389.53 $391.26 $39.00 2,007,060
2021-01-13 $395.61 $405.45 $394.00 $402.00 $40.07 1,698,680
2021-01-12 $398.90 $399.43 $382.90 $394.47 $39.32 2,294,460
2021-01-11 $397.82 $408.70 $395.03 $399.45 $39.81 2,030,600
2021-01-08 $408.70 $413.28 $396.65 $410.17 $40.88 3,202,630
2021-01-07 $383.40 $404.70 $382.91 $402.06 $40.07 3,709,380
2021-01-06 $376.01 $395.00 $369.53 $372.23 $37.10 6,426,700
2021-01-05 $381.95 $394.69 $381.57 $393.84 $39.25 2,531,050
2021-01-04 $411.44 $411.56 $370.00 $386.07 $38.48 4,323,120
2020-12-31 $404.36 $408.30 $395.60 $406.53 $40.52 1,785,980
2020-12-30 $408.70 $411.22 $402.01 $403.49 $40.21 1,994,140
2020-12-29 $417.16 $418.54 $402.50 $404.32 $40.30 3,094,310
2020-12-28 $407.24 $412.50 $402.82 $410.12 $40.88 2,406,870
2020-12-24 $390.58 $399.52 $390.58 $397.00 $39.57 1,251,730
2020-12-23 $400.12 $400.12 $387.43 $388.30 $38.70 1,740,000
2020-12-22 $395.00 $403.45 $389.77 $398.04 $39.67 2,475,470
2020-12-21 $372.67 $388.50 $361.84 $387.63 $38.63 3,684,800
2020-12-18 $393.15 $393.15 $379.53 $387.21 $38.59 2,800,180
2020-12-17 $390.00 $393.92 $385.81 $391.20 $38.99 2,517,750
2020-12-16 $376.27 $386.00 $372.33 $381.86 $38.06 2,381,660
2020-12-15 $368.57 $374.15 $361.25 $374.15 $37.29 2,438,290
2020-12-14 $357.09 $366.00 $355.79 $356.84 $35.56 3,728,640
2020-12-11 $348.84 $353.14 $340.85 $353.14 $35.20 2,281,110
2020-12-10 $346.31 $360.02 $344.48 $354.94 $35.38 3,048,190
2020-12-09 $377.08 $379.72 $352.00 $354.91 $35.18 3,692,860
2020-12-08 $372.60 $380.95 $367.90 $377.69 $37.44 1,958,500
2020-12-07 $370.66 $376.63 $369.40 $374.06 $37.08 1,684,720
2020-12-04 $361.64 $370.70 $358.75 $370.70 $36.75 2,113,100
2020-12-03 $361.86 $367.00 $357.31 $359.65 $35.65 1,710,070
2020-12-02 $357.95 $361.60 $349.68 $360.51 $35.74 2,177,730
2020-12-01 $357.97 $367.92 $353.08 $363.28 $36.01 2,737,040
2020-11-30 $341.83 $350.00 $330.00 $349.18 $34.62 2,639,200
2020-11-27 $342.33 $345.94 $340.11 $342.27 $33.93 1,960,050
2020-11-25 $336.50 $340.79 $332.94 $336.38 $33.35 2,643,640
2020-11-24 $324.19 $336.12 $317.77 $334.16 $33.13 2,953,970
2020-11-23 $324.41 $330.51 $313.11 $321.77 $31.90 3,599,840
2020-11-20 $331.59 $332.88 $321.17 $321.65 $31.89 1,834,160
2020-11-19 $321.53 $333.39 $317.41 $331.99 $32.91 2,126,160
2020-11-18 $333.48 $337.47 $323.65 $323.81 $32.10 2,598,050
2020-11-17 $335.18 $340.14 $330.30 $335.00 $33.21 2,010,650
2020-11-16 $330.90 $342.00 $328.50 $340.81 $33.79 2,974,970
2020-11-13 $329.73 $332.58 $320.78 $330.83 $32.80 2,588,470
2020-11-12 $331.12 $336.30 $318.00 $322.17 $31.94 3,884,510
2020-11-11 $319.10 $333.96 $317.46 $331.26 $32.84 4,052,620
2020-11-10 $318.26 $325.90 $301.69 $309.17 $30.65 5,290,150
2020-11-09 $356.53 $366.03 $327.18 $328.54 $32.57 6,849,460
2020-11-06 $329.28 $338.22 $315.65 $335.09 $33.22 5,187,500
2020-11-05 $329.03 $334.40 $323.71 $332.53 $32.97 7,364,640
2020-11-04 $297.43 $309.65 $288.00 $303.70 $30.11 6,843,000
2020-11-03 $264.07 $278.20 $261.04 $272.38 $27.00 4,405,210
2020-11-02 $262.20 $268.30 $250.79 $257.99 $25.58 4,290,000
2020-10-30 $263.31 $267.60 $246.84 $256.51 $25.43 6,759,290
2020-10-29 $265.23 $283.71 $264.33 $274.71 $27.23 4,339,230
2020-10-28 $282.87 $283.23 $260.48 $261.34 $25.91 7,374,730
2020-10-27 $300.00 $303.54 $295.00 $300.15 $29.76 2,660,410
2020-10-26 $305.99 $312.78 $284.02 $295.40 $29.28 5,791,600
2020-10-23 $318.57 $318.57 $308.32 $315.99 $31.33 2,424,380
2020-10-22 $322.20 $325.17 $306.16 $317.82 $31.51 4,250,080
2020-10-21 $321.00 $330.32 $319.62 $322.21 $31.94 2,634,530
2020-10-20 $323.46 $333.20 $317.50 $323.19 $32.04 3,235,770
2020-10-19 $344.63 $347.10 $316.69 $320.25 $31.75 4,650,880
2020-10-16 $347.12 $351.05 $338.13 $338.84 $33.59 3,750,030
2020-10-15 $328.37 $343.50 $326.19 $341.38 $33.84 3,631,980
2020-10-14 $355.32 $360.17 $338.44 $346.35 $34.34 3,958,270
2020-10-13 $362.83 $364.16 $347.83 $352.18 $34.91 4,438,980
2020-10-12 $347.44 $365.48 $341.21 $358.71 $35.56 5,831,500
2020-10-09 $322.01 $331.95 $321.50 $331.95 $32.91 3,246,170
2020-10-08 $319.93 $320.36 $313.81 $316.81 $31.41 2,836,210
2020-10-07 $305.29 $314.00 $305.00 $312.09 $30.94 2,819,950
2020-10-06 $308.23 $317.10 $293.00 $296.25 $29.37 5,671,790
2020-10-05 $297.75 $311.00 $296.99 $310.93 $30.82 3,454,060
2020-10-02 $292.76 $307.28 $287.92 $291.24 $28.87 8,792,690
2020-10-01 $318.15 $319.69 $309.70 $315.53 $31.28 5,417,520
2020-09-30 $298.63 $314.97 $297.75 $305.83 $30.32 5,292,810
2020-09-29 $300.40 $303.71 $296.74 $298.39 $29.58 3,222,150
2020-09-28 $300.00 $301.50 $292.14 $301.50 $29.89 4,880,330
2020-09-25 $266.98 $287.32 $261.42 $285.35 $28.29 6,712,180
2020-09-24 $254.00 $275.71 $253.84 $265.65 $26.34 7,395,540
2020-09-23 $288.90 $289.61 $259.00 $261.83 $25.96 6,705,880
2020-09-22 $285.00 $290.70 $270.70 $289.15 $28.67 4,947,090
2020-09-21 $252.68 $275.64 $251.51 $275.61 $27.32 8,620,610
2020-09-18 $284.67 $286.18 $258.60 $268.56 $26.62 7,082,830
2020-09-17 $270.00 $289.53 $269.01 $283.15 $28.07 5,460,980
2020-09-16 $309.30 $309.80 $290.50 $291.28 $28.88 6,590,760
2020-09-15 $310.55 $311.35 $299.11 $305.28 $30.26 4,207,300
2020-09-14 $292.04 $300.62 $288.84 $296.16 $29.36 4,174,660
2020-09-11 $293.84 $296.50 $267.86 $278.50 $27.61 6,747,380
2020-09-10 $318.89 $320.38 $279.87 $286.24 $28.38 8,881,520
2020-09-09 $299.31 $314.60 $290.02 $305.32 $30.27 8,723,980
2020-09-08 $285.80 $308.03 $277.55 $279.38 $27.70 9,099,820
2020-09-04 $331.72 $345.78 $280.00 $322.50 $31.97 15,182,080
2020-09-03 $388.76 $388.76 $328.00 $336.19 $33.33 14,163,150
2020-09-02 $414.20 $414.20 $386.32 $407.55 $40.40 7,374,750
2020-09-01 $383.89 $397.68 $378.00 $397.38 $39.39 4,004,920
2020-08-31 $375.99 $382.15 $369.30 $374.91 $37.17 3,718,510
2020-08-28 $366.60 $374.90 $364.82 $371.27 $36.81 3,305,410
2020-08-27 $365.21 $370.46 $352.31 $362.34 $35.92 4,665,420
2020-08-26 $350.52 $363.61 $348.79 $361.39 $35.83 4,055,180
2020-08-25 $332.79 $340.60 $331.46 $340.48 $33.75 2,488,130
2020-08-24 $340.48 $341.10 $327.41 $335.55 $33.26 4,305,280
2020-08-21 $316.55 $327.60 $315.21 $326.07 $32.33 3,425,850
2020-08-20 $299.24 $316.55 $298.27 $314.77 $31.20 2,731,470
2020-08-19 $305.69 $310.00 $301.28 $302.44 $29.98 2,895,500
2020-08-18 $302.81 $306.12 $296.24 $304.50 $30.19 2,700,510
2020-08-17 $299.70 $302.42 $298.94 $300.90 $29.83 1,787,110
2020-08-14 $295.69 $297.00 $289.77 $294.55 $29.20 2,280,050
2020-08-13 $296.20 $302.50 $292.20 $295.15 $29.26 3,064,620
2020-08-12 $282.92 $297.03 $281.80 $295.17 $29.26 3,735,690
2020-08-11 $288.74 $292.78 $274.35 $275.62 $27.32 6,274,660
2020-08-10 $296.45 $297.53 $280.20 $291.84 $28.93 5,291,160
2020-08-07 $304.57 $304.64 $287.36 $294.78 $29.22 6,598,810
2020-08-06 $295.00 $309.08 $293.33 $308.16 $30.55 3,543,240
2020-08-05 $294.91 $297.72 $291.52 $295.10 $29.25 2,536,890
2020-08-04 $288.26 $292.69 $284.90 $292.69 $29.02 3,204,470
2020-08-03 $280.89 $292.84 $280.89 $290.08 $28.76 6,120,270
2020-07-31 $263.77 $270.93 $251.00 $270.93 $26.86 8,064,510
2020-07-30 $240.70 $251.87 $236.70 $251.34 $24.92 5,342,690
2020-07-29 $240.45 $249.33 $240.01 $247.34 $24.52 3,457,010
2020-07-28 $244.07 $245.70 $236.66 $237.42 $23.54 2,471,540
2020-07-27 $239.21 $246.47 $237.87 $245.53 $24.34 3,497,870
2020-07-24 $231.68 $239.40 $223.00 $235.02 $23.30 5,421,350
2020-07-23 $260.46 $265.12 $240.17 $243.88 $24.18 7,120,710
2020-07-22 $258.87 $266.54 $258.12 $264.55 $26.23 3,873,250
2020-07-21 $271.90 $271.90 $255.25 $258.25 $25.60 6,100,330
2020-07-20 $249.29 $267.50 $245.20 $265.61 $26.33 5,416,370
2020-07-17 $247.63 $249.00 $240.70 $246.89 $24.48 3,541,290
2020-07-16 $245.16 $247.00 $237.85 $244.00 $24.19 4,244,720
2020-07-15 $254.84 $259.43 $244.21 $253.48 $25.13 5,442,500
2020-07-14 $234.47 $249.97 $227.50 $248.58 $24.64 7,025,740
2020-07-13 $262.64 $268.27 $238.76 $241.19 $23.91 7,510,720
2020-07-10 $255.58 $257.00 $247.85 $256.74 $25.45 4,225,870
2020-07-09 $260.00 $260.85 $246.09 $257.09 $25.49 5,527,490
2020-07-08 $248.40 $254.11 $244.85 $253.88 $25.17 4,442,050
2020-07-07 $248.89 $256.97 $241.57 $242.94 $24.08 4,411,740
2020-07-06 $246.04 $253.67 $246.04 $250.41 $24.82 5,715,120
2020-07-02 $240.11 $244.11 $236.39 $237.79 $23.57 4,257,080
2020-07-01 $233.00 $237.80 $229.91 $233.57 $23.16 4,196,020
2020-06-30 $220.57 $235.20 $220.50 $232.89 $23.09 5,131,170
2020-06-29 $214.24 $220.49 $206.19 $220.49 $21.86 5,100,870
2020-06-26 $225.92 $226.60 $211.84 $214.38 $21.25 5,653,980
2020-06-25 $219.49 $227.97 $212.75 $227.44 $22.55 4,909,010
2020-06-24 $231.61 $235.68 $215.11 $219.08 $21.72 6,927,280
2020-06-23 $236.35 $242.59 $233.81 $235.21 $23.32 5,751,420
2020-06-22 $218.58 $230.39 $217.40 $230.20 $22.82 6,093,060
2020-06-19 $229.89 $231.00 $214.41 $217.95 $21.61 6,327,120
2020-06-18 $217.90 $222.86 $216.66 $222.74 $22.08 2,683,390
2020-06-17 $222.36 $225.49 $218.11 $219.55 $21.77 3,915,240
2020-06-16 $220.89 $224.78 $209.75 $219.92 $21.80 7,380,770
2020-06-15 $189.38 $208.91 $187.31 $205.89 $20.41 6,134,230
2020-06-12 $210.23 $211.58 $190.25 $200.04 $19.83 9,362,280
2020-06-11 $218.14 $222.00 $192.99 $193.28 $19.16 12,460,300
2020-06-10 $227.11 $238.33 $225.72 $233.78 $23.18 5,571,780
2020-06-09 $215.75 $225.24 $214.68 $222.04 $22.01 4,088,100
2020-06-08 $215.14 $219.27 $208.35 $219.27 $21.74 7,762,060
2020-06-05 $205.39 $217.46 $203.33 $215.48 $21.36 6,490,660
2020-06-04 $202.36 $206.96 $196.69 $200.00 $19.83 5,009,590
2020-06-03 $203.48 $206.86 $200.29 $205.11 $20.33 3,973,410
2020-06-02 $196.24 $200.50 $190.75 $200.50 $19.88 4,510,440
2020-06-01 $192.00 $196.11 $189.81 $194.92 $19.32 4,367,020
2020-05-29 $189.57 $196.34 $185.11 $194.65 $19.30 5,794,760
2020-05-28 $186.30 $198.38 $186.22 $187.94 $18.63 5,690,220
2020-05-27 $186.23 $189.38 $174.19 $189.38 $18.77 6,660,650
2020-05-26 $198.00 $198.29 $185.51 $186.68 $18.51 5,843,730
2020-05-22 $183.60 $187.10 $181.46 $186.66 $18.50 3,395,910
2020-05-21 $192.26 $193.94 $184.37 $185.11 $18.35 4,999,320
2020-05-20 $188.07 $193.64 $188.05 $192.26 $19.06 5,642,950
2020-05-19 $183.30 $189.30 $180.73 $180.76 $17.92 5,697,380
2020-05-18 $180.00 $185.79 $178.84 $182.91 $18.13 7,590,280
2020-05-15 $159.59 $170.38 $158.50 $170.08 $16.86 6,315,920
2020-05-14 $158.50 $168.34 $152.92 $168.16 $16.67 7,093,580
2020-05-13 $171.40 $174.72 $155.17 $161.51 $16.01 8,818,400
2020-05-12 $184.15 $185.71 $170.16 $170.43 $16.90 6,936,710
2020-05-11 $174.78 $184.98 $173.45 $182.26 $18.07 6,998,770
2020-05-08 $176.27 $178.50 $172.62 $178.50 $17.70 8,305,800
2020-05-07 $170.25 $173.50 $169.42 $171.30 $16.98 4,557,710
2020-05-06 $164.00 $168.00 $161.42 $163.42 $16.20 4,906,770
2020-05-05 $158.92 $165.72 $158.00 $160.28 $15.89 6,207,220
2020-05-04 $145.46 $153.75 $143.36 $152.96 $15.16 4,581,300
2020-05-01 $150.37 $156.87 $145.87 $147.17 $14.59 6,867,910
2020-04-30 $164.85 $164.86 $157.32 $160.89 $15.95 5,391,360
2020-04-29 $153.80 $164.87 $153.10 $163.25 $16.18 7,321,660
2020-04-28 $156.72 $157.20 $144.70 $145.38 $14.41 6,397,340
2020-04-27 $151.68 $152.87 $148.75 $151.62 $15.03 5,258,650
2020-04-24 $140.69 $147.59 $137.91 $147.20 $14.59 5,199,870
2020-04-23 $143.01 $147.46 $138.57 $138.83 $13.76 7,503,970
2020-04-22 $136.74 $143.63 $135.00 $141.72 $14.05 6,124,080
2020-04-21 $139.01 $140.33 $124.72 $127.06 $12.60 10,103,120
2020-04-20 $147.17 $152.36 $144.92 $145.20 $14.39 6,909,310
2020-04-17 $154.90 $154.90 $146.44 $152.99 $15.17 8,099,770
2020-04-16 $147.52 $148.00 $139.91 $146.84 $14.56 10,119,520
2020-04-15 $142.60 $145.12 $138.50 $142.25 $14.10 8,718,740
2020-04-14 $144.85 $152.72 $142.19 $151.99 $15.07 9,496,030
2020-04-13 $132.66 $135.32 $126.45 $135.12 $13.40 6,924,420
2020-04-09 $139.43 $140.77 $131.00 $133.97 $13.28 9,830,100
2020-04-08 $129.16 $135.27 $125.36 $133.82 $13.27 8,546,330
2020-04-07 $142.00 $142.00 $123.36 $124.26 $12.32 13,892,300
2020-04-06 $114.33 $129.47 $112.71 $127.19 $12.61 11,523,930
2020-04-03 $105.05 $108.47 $97.68 $101.29 $10.04 6,594,930
2020-04-02 $98.51 $106.83 $97.31 $106.48 $10.56 8,961,430
2020-04-01 $105.00 $111.34 $97.08 $99.66 $9.88 9,591,620
2020-03-31 $122.34 $128.91 $114.23 $116.24 $11.52 13,210,740
2020-03-30 $113.51 $123.75 $112.51 $122.87 $12.18 8,877,130
2020-03-27 $115.15 $121.52 $109.00 $109.70 $10.88 10,482,260
2020-03-26 $111.18 $127.29 $110.23 $126.15 $12.51 13,291,490
2020-03-25 $111.47 $121.69 $100.54 $106.40 $10.55 15,178,920
2020-03-24 $98.11 $107.52 $96.12 $107.00 $10.61 14,081,200
2020-03-23 $85.68 $88.77 $74.15 $83.13 $8.23 14,329,530
2020-03-20 $105.01 $106.61 $83.87 $85.20 $8.43 11,669,340
2020-03-19 $94.68 $107.74 $88.00 $97.18 $9.62 11,349,830
2020-03-18 $89.57 $102.50 $79.18 $98.44 $9.74 14,718,050
2020-03-17 $100.21 $113.52 $89.00 $108.77 $10.76 14,412,270
2020-03-16 $103.05 $128.99 $100.00 $100.21 $9.92 16,448,180
2020-03-13 $138.78 $156.98 $120.00 $156.98 $15.53 12,965,950
2020-03-12 $128.47 $154.51 $115.66 $115.84 $11.46 17,202,250
2020-03-11 $175.00 $179.00 $156.00 $164.15 $16.24 8,285,300
2020-03-10 $181.35 $190.81 $162.00 $190.40 $18.84 11,055,290
2020-03-09 $157.93 $184.48 $156.00 $160.01 $15.83 10,788,760
2020-03-06 $198.29 $209.69 $188.38 $206.08 $20.39 8,364,780
2020-03-05 $223.00 $237.27 $215.55 $219.59 $21.73 7,459,280
2020-03-04 $229.68 $243.38 $220.42 $243.28 $24.07 5,957,960
2020-03-03 $247.72 $252.53 $208.11 $214.65 $21.24 16,883,930
2020-03-02 $218.58 $243.27 $207.30 $243.24 $24.07 16,755,460
2020-02-28 $178.21 $212.99 $178.00 $207.60 $20.54 15,009,440
2020-02-27 $216.33 $232.64 $202.14 $202.14 $20.00 12,552,750
2020-02-26 $241.19 $257.41 $236.55 $241.34 $23.88 11,693,030
2020-02-25 $271.19 $273.86 $236.00 $238.94 $23.64 10,275,940
2020-02-24 $256.81 $276.61 $250.77 $263.92 $26.12 9,877,470
2020-02-21 $318.44 $319.34 $295.80 $301.88 $29.87 8,207,620
2020-02-20 $332.02 $334.16 $310.07 $323.83 $32.04 5,876,400
2020-02-19 $329.16 $335.53 $328.05 $333.80 $33.03 3,157,040
2020-02-18 $318.59 $324.53 $317.40 $323.24 $31.99 4,282,380
2020-02-14 $324.44 $327.77 $321.00 $326.52 $32.31 2,600,890
2020-02-13 $317.35 $327.31 $315.85 $322.37 $31.90 3,548,390
2020-02-12 $321.16 $325.00 $315.89 $324.78 $32.14 3,104,030
2020-02-11 $325.71 $326.51 $311.70 $314.91 $31.16 5,619,030
2020-02-10 $300.45 $318.03 $300.00 $318.03 $31.47 3,898,140
2020-02-07 $309.75 $313.38 $303.71 $306.02 $30.28 4,170,480
2020-02-06 $309.76 $314.40 $305.75 $314.32 $31.10 5,089,780
2020-02-05 $316.30 $316.50 $299.62 $306.38 $30.32 8,434,440
2020-02-04 $292.67 $302.39 $291.29 $301.15 $29.80 6,655,720
2020-02-03 $270.00 $280.82 $268.31 $278.77 $27.59 4,454,500
2020-01-31 $287.76 $287.78 $265.29 $268.44 $26.56 6,967,940
2020-01-30 $284.14 $292.98 $279.91 $292.65 $28.96 4,619,270
2020-01-29 $289.99 $291.08 $281.59 $284.73 $28.18 3,785,550
2020-01-28 $274.92 $285.11 $272.84 $282.89 $27.99 4,354,260
2020-01-27 $268.00 $274.07 $260.55 $267.98 $26.52 7,063,350
2020-01-24 $299.50 $300.66 $285.15 $288.32 $28.53 6,065,690
2020-01-23 $289.13 $293.00 $285.57 $292.95 $28.99 3,164,770
2020-01-22 $291.52 $294.37 $287.81 $288.92 $28.59 3,152,760
2020-01-21 $283.50 $290.33 $283.00 $285.83 $28.28 5,135,600
2020-01-17 $284.13 $286.40 $279.67 $286.24 $28.33 4,214,740
2020-01-16 $274.56 $280.64 $273.76 $280.64 $27.77 2,688,160
2020-01-15 $269.35 $273.37 $266.76 $269.64 $26.68 2,661,130
2020-01-14 $274.04 $274.12 $267.38 $268.50 $26.57 2,696,330
2020-01-13 $266.25 $273.66 $265.94 $273.66 $27.08 2,754,530
2020-01-10 $268.05 $269.00 $261.48 $263.00 $26.03 3,122,130
2020-01-09 $263.00 $265.00 $259.32 $264.84 $26.21 2,779,930
2020-01-08 $248.66 $259.15 $247.50 $256.17 $25.35 3,522,870
2020-01-07 $249.83 $251.68 $246.96 $247.98 $24.54 1,798,150
2020-01-06 $239.92 $249.07 $238.07 $248.86 $24.63 2,176,090
2020-01-03 $245.04 $251.93 $244.18 $247.13 $24.45 3,171,780
2020-01-02 $248.50 $255.23 $247.14 $255.23 $25.26 3,537,060
2019-12-31 $236.61 $242.62 $235.21 $241.75 $23.92 2,127,710
2019-12-30 $243.82 $243.82 $234.21 $239.98 $23.75 3,199,670
2019-12-27 $247.10 $247.16 $242.01 $244.33 $24.18 2,077,090
2019-12-26 $239.99 $244.07 $239.78 $244.03 $24.15 1,591,490
2019-12-24 $239.53 $239.62 $237.14 $238.99 $23.65 879,430
2019-12-23 $239.20 $240.26 $237.80 $238.77 $23.63 2,152,920
2019-12-20 $236.23 $237.61 $234.97 $236.26 $23.37 2,909,760
2019-12-19 $228.52 $232.78 $228.50 $232.59 $23.01 1,289,610
2019-12-18 $228.38 $230.32 $227.83 $228.14 $22.57 1,345,240
2019-12-17 $230.96 $231.81 $227.12 $228.08 $22.56 1,453,100
2019-12-16 $228.93 $231.91 $228.62 $229.64 $22.71 2,480,810
2019-12-13 $219.04 $225.13 $217.81 $223.85 $22.14 3,981,290
2019-12-12 $210.99 $220.27 $209.43 $219.43 $21.70 3,975,460
2019-12-11 $210.19 $213.03 $208.78 $212.55 $21.02 1,303,550
2019-12-10 $208.95 $211.70 $206.99 $208.30 $20.60 1,178,080
2019-12-09 $210.35 $212.16 $207.91 $208.10 $20.58 1,639,230
2019-12-06 $209.38 $211.82 $208.69 $211.37 $20.91 2,505,940
2019-12-05 $204.49 $205.10 $201.83 $204.53 $20.23 1,584,540
2019-12-04 $204.31 $204.32 $201.61 $202.46 $20.03 1,636,210
2019-12-03 $194.98 $200.37 $193.23 $200.37 $19.82 3,185,270
2019-12-02 $215.01 $215.38 $202.74 $205.73 $20.35 3,441,010
2019-11-29 $214.78 $215.86 $213.67 $214.30 $21.20 1,035,230
2019-11-27 $215.00 $216.58 $213.22 $216.50 $21.41 1,705,450
2019-11-26 $212.98 $214.65 $212.00 $212.78 $21.05 1,858,260
2019-11-25 $206.70 $212.58 $206.57 $212.58 $21.03 1,735,250
2019-11-22 $206.81 $207.26 $201.24 $204.03 $20.18 1,908,870
2019-11-21 $206.75 $207.25 $203.33 $204.83 $20.26 1,903,420
2019-11-20 $210.15 $212.00 $203.01 $207.59 $20.53 3,090,010
2019-11-19 $213.15 $213.53 $209.38 $211.79 $20.95 1,716,840
2019-11-18 $208.95 $211.33 $206.08 $210.50 $20.82 1,978,220
2019-11-15 $208.00 $208.62 $206.16 $208.60 $20.63 1,791,020
2019-11-14 $202.55 $204.25 $200.32 $203.78 $20.16 2,262,760
2019-11-13 $201.04 $204.93 $200.73 $204.64 $20.24 1,499,220
2019-11-12 $201.99 $205.37 $200.70 $202.89 $20.07 1,981,980
2019-11-11 $197.25 $201.95 $196.80 $201.17 $19.90 987,890
2019-11-08 $196.27 $200.81 $193.88 $200.81 $19.86 1,862,170
2019-11-07 $197.05 $200.90 $196.11 $197.51 $19.54 3,294,430
2019-11-06 $193.57 $193.62 $190.20 $193.36 $19.13 1,729,500
2019-11-05 $195.70 $195.70 $191.43 $193.18 $19.11 1,782,540
2019-11-04 $195.62 $195.77 $193.00 $193.99 $19.19 2,650,680
2019-11-01 $186.98 $190.99 $185.64 $190.99 $18.89 3,724,680
2019-10-31 $185.91 $186.32 $181.08 $184.52 $18.25 2,692,210
2019-10-30 $183.14 $185.43 $179.71 $185.00 $18.30 2,192,360
2019-10-29 $186.20 $187.30 $181.40 $181.51 $17.95 2,329,930
2019-10-28 $184.27 $187.04 $184.27 $186.61 $18.46 2,877,860
2019-10-25 $173.41 $180.52 $173.08 $179.82 $17.79 3,113,160
2019-10-24 $171.36 $174.10 $170.00 $173.70 $17.18 2,626,070
2019-10-23 $164.84 $166.67 $163.49 $166.67 $16.49 1,920,810
2019-10-22 $174.00 $175.78 $165.75 $166.20 $16.44 2,571,320
2019-10-21 $170.83 $173.31 $168.85 $173.31 $17.14 1,858,110
2019-10-18 $172.19 $172.63 $164.50 $167.61 $16.58 2,450,120
2019-10-17 $176.06 $177.09 $169.94 $172.69 $17.08 2,788,130
2019-10-16 $175.44 $175.44 $171.84 $174.09 $17.22 2,171,820
2019-10-15 $173.84 $178.65 $173.57 $177.61 $17.57 2,240,720
2019-10-14 $171.54 $174.00 $171.54 $171.96 $17.01 2,093,580
2019-10-11 $171.52 $176.53 $170.65 $172.03 $17.02 6,157,030
2019-10-10 $161.50 $167.25 $161.04 $165.25 $16.34 2,716,080
2019-10-09 $160.28 $163.80 $159.42 $162.14 $16.04 2,401,540
2019-10-08 $161.22 $162.38 $155.47 $155.48 $15.38 3,792,260
2019-10-07 $164.89 $168.32 $163.64 $164.29 $16.25 2,725,380
2019-10-04 $161.58 $166.92 $161.50 $166.44 $16.46 3,588,640
2019-10-03 $152.57 $158.82 $147.23 $158.63 $15.69 3,844,950
2019-10-02 $158.94 $159.01 $149.62 $152.94 $15.13 5,576,560
2019-10-01 $169.02 $172.49 $162.06 $162.35 $16.06 3,331,430
2019-09-30 $163.61 $168.03 $163.26 $166.79 $16.50 1,864,950
2019-09-27 $169.19 $169.57 $158.12 $161.80 $16.00 3,385,120
2019-09-26 $167.93 $170.25 $164.89 $168.37 $16.65 2,369,390
2019-09-25 $161.78 $169.47 $157.25 $168.00 $16.62 2,481,890
2019-09-24 $170.46 $172.40 $160.35 $162.21 $16.04 4,664,510
2019-09-23 $165.43 $168.94 $165.00 $167.39 $16.55 962,520
2019-09-20 $173.69 $173.98 $164.91 $166.00 $16.41 2,638,190
2019-09-19 $172.34 $176.40 $171.22 $172.19 $17.02 2,729,970
2019-09-18 $170.25 $171.12 $163.80 $171.11 $16.92 2,491,170
2019-09-17 $169.06 $170.80 $168.21 $170.75 $16.88 918,810
2019-09-16 $166.00 $169.89 $165.64 $169.00 $16.71 1,205,000
2019-09-13 $173.14 $173.14 $169.76 $170.18 $16.83 2,445,000
2019-09-12 $174.26 $178.00 $171.90 $173.91 $17.19 3,637,240
2019-09-11 $168.20 $171.38 $166.72 $171.19 $16.92 2,599,000
2019-09-10 $166.01 $166.43 $160.39 $166.17 $16.43 2,571,000
2019-09-09 $174.97 $175.17 $166.00 $168.92 $16.70 2,904,120
2019-09-06 $174.31 $174.38 $171.27 $172.59 $17.06 2,060,630
2019-09-05 $169.29 $175.17 $169.26 $173.50 $17.15 3,884,000
2019-09-04 $160.22 $163.15 $159.52 $163.15 $16.13 2,182,150
2019-09-03 $156.93 $158.70 $153.32 $155.15 $15.34 4,192,000
2019-08-30 $164.26 $164.77 $157.55 $160.76 $15.89 3,048,000
2019-08-29 $159.37 $162.55 $157.72 $161.16 $15.93 3,727,580
2019-08-28 $150.32 $153.91 $147.05 $153.18 $15.14 1,701,440
2019-08-27 $156.74 $157.48 $150.38 $152.79 $15.11 2,982,270
2019-08-26 $153.02 $153.75 $149.82 $153.57 $15.18 4,305,400
2019-08-23 $161.07 $165.60 $145.56 $147.71 $14.60 6,720,380
2019-08-22 $165.90 $167.25 $159.50 $163.71 $16.19 2,607,500
2019-08-21 $164.13 $166.20 $163.00 $164.80 $16.29 2,206,070
2019-08-20 $161.10 $163.57 $159.26 $159.60 $15.78 2,026,930
2019-08-19 $162.12 $163.38 $159.37 $161.92 $16.01 2,526,640
2019-08-16 $151.74 $155.70 $150.92 $154.73 $15.30 2,820,600
2019-08-15 $148.29 $149.00 $142.88 $146.74 $14.51 3,122,420
2019-08-14 $153.27 $155.53 $146.20 $147.56 $14.59 5,906,580
2019-08-13 $150.42 $164.00 $149.82 $162.18 $16.03 6,392,330
2019-08-12 $154.16 $155.62 $148.85 $150.97 $14.93 3,260,800
2019-08-09 $159.99 $161.37 $153.61 $157.16 $15.54 4,707,220
2019-08-08 $155.56 $163.00 $154.50 $163.00 $16.12 4,089,870
2019-08-07 $143.74 $153.01 $141.53 $152.03 $15.03 4,958,150
2019-08-06 $147.90 $150.51 $144.31 $149.28 $14.76 5,462,530
2019-08-05 $148.94 $150.19 $138.31 $142.10 $14.05 6,850,440
2019-08-02 $166.94 $166.94 $157.74 $161.88 $16.00 5,135,350
2019-08-01 $174.03 $185.19 $168.31 $170.97 $16.90 6,670,430
2019-07-31 $185.06 $185.15 $167.69 $173.39 $17.14 5,907,330
2019-07-30 $181.34 $184.00 $180.47 $181.77 $17.97 1,883,380
2019-07-29 $185.70 $186.36 $181.06 $185.61 $18.35 1,612,610
2019-07-26 $184.86 $186.71 $184.62 $185.85 $18.37 1,857,380
2019-07-25 $185.82 $185.82 $181.60 $182.57 $18.05 2,104,550
2019-07-24 $181.42 $187.10 $180.76 $187.10 $18.50 2,146,170
2019-07-23 $182.73 $182.89 $178.55 $182.40 $18.03 2,291,110
2019-07-22 $175.17 $180.70 $175.17 $179.72 $17.77 2,901,710
2019-07-19 $180.00 $180.91 $173.07 $173.22 $17.13 3,758,870
2019-07-18 $171.28 $176.78 $170.16 $176.21 $17.42 1,944,060
2019-07-17 $174.41 $175.62 $172.15 $172.26 $17.03 1,381,940
2019-07-16 $178.25 $178.25 $172.58 $173.52 $17.16 2,851,070
2019-07-15 $178.19 $179.47 $177.12 $178.44 $17.64 1,206,520
2019-07-12 $174.61 $177.16 $173.70 $177.04 $17.50 2,472,790
2019-07-11 $172.43 $175.00 $171.40 $173.14 $17.12 2,493,260
2019-07-10 $169.92 $174.14 $169.89 $171.13 $16.92 2,562,610
2019-07-09 $162.89 $167.66 $162.41 $167.28 $16.54 1,710,780
2019-07-08 $165.64 $166.03 $163.18 $165.66 $16.38 2,274,360
2019-07-05 $166.88 $170.36 $164.42 $169.76 $16.78 2,425,900
2019-07-03 $168.01 $170.36 $167.00 $170.36 $16.84 1,821,950
2019-07-02 $164.93 $167.00 $164.10 $167.00 $16.51 1,462,280
2019-07-01 $168.86 $169.25 $163.50 $165.75 $16.39 3,564,640
2019-06-28 $159.50 $159.79 $156.50 $158.58 $15.68 2,166,620
2019-06-27 $158.37 $159.71 $157.11 $158.05 $15.63 1,488,100
2019-06-26 $156.52 $160.08 $156.34 $156.89 $15.51 2,153,470
2019-06-25 $160.53 $162.17 $151.43 $152.03 $15.03 4,365,820
2019-06-24 $161.02 $162.46 $160.33 $160.95 $15.91 1,559,720
2019-06-21 $161.10 $164.17 $159.84 $160.06 $15.82 1,989,560
2019-06-20 $162.83 $163.88 $158.44 $162.34 $16.05 4,130,830
2019-06-19 $155.28 $156.75 $152.34 $155.76 $15.40 3,255,770
2019-06-18 $150.68 $156.00 $149.29 $153.97 $15.22 3,453,750
2019-06-17 $146.18 $148.09 $145.11 $146.36 $14.47 1,399,070
2019-06-14 $145.64 $147.10 $143.80 $145.58 $14.39 2,307,090
2019-06-13 $150.12 $151.24 $148.02 $149.66 $14.80 2,320,540
2019-06-12 $148.97 $149.84 $147.31 $148.39 $14.67 2,298,940
2019-06-11 $155.74 $156.03 $148.50 $151.04 $14.93 3,972,330
2019-06-10 $149.61 $155.14 $149.61 $150.79 $14.91 4,393,530
2019-06-07 $140.94 $149.00 $140.10 $146.45 $14.48 4,129,590
2019-06-06 $134.89 $139.53 $133.34 $138.86 $13.73 2,920,970
2019-06-05 $133.99 $135.07 $129.83 $134.41 $13.29 3,458,730
2019-06-04 $121.71 $129.10 $120.11 $128.99 $12.75 4,252,800
2019-06-03 $124.42 $126.60 $114.88 $117.31 $11.60 5,127,560
2019-05-31 $125.52 $127.50 $123.79 $123.99 $12.26 3,661,670
2019-05-30 $129.23 $131.23 $127.88 $130.42 $12.89 2,646,340
2019-05-29 $127.67 $130.01 $125.56 $128.06 $12.66 3,382,910
2019-05-28 $132.74 $135.45 $130.30 $130.33 $12.89 2,342,780
2019-05-24 $133.90 $135.68 $131.25 $131.84 $13.03 2,565,790
2019-05-23 $133.25 $133.50 $128.67 $131.72 $13.02 4,659,250
2019-05-22 $138.46 $141.55 $138.25 $138.98 $13.74 1,506,580
2019-05-21 $140.50 $142.50 $139.62 $141.18 $13.96 2,405,480
2019-05-20 $136.74 $139.62 $134.09 $136.29 $13.47 3,693,340
2019-05-17 $142.99 $149.64 $142.97 $143.95 $14.23 3,698,500
2019-05-16 $143.90 $150.52 $143.00 $147.79 $14.61 4,015,460
2019-05-15 $135.88 $144.67 $135.24 $143.30 $14.17 4,018,230
2019-05-14 $134.82 $141.45 $134.62 $139.13 $13.76 4,607,140
2019-05-13 $136.84 $139.46 $131.42 $132.70 $13.12 6,007,420
2019-05-10 $146.00 $151.55 $138.95 $149.52 $14.78 5,292,020
2019-05-09 $145.75 $149.53 $140.63 $148.30 $14.66 4,854,100
2019-05-08 $150.19 $155.25 $149.77 $151.36 $14.96 3,934,070
2019-05-07 $156.63 $158.40 $147.56 $151.95 $15.02 5,147,110
2019-05-06 $154.00 $163.12 $152.24 $162.63 $16.08 4,468,320
2019-05-03 $164.19 $166.65 $162.82 $166.36 $16.45 2,029,620
2019-05-02 $164.00 $167.70 $159.22 $161.79 $16.00 4,488,100
2019-05-01 $170.28 $171.90 $164.44 $164.57 $16.27 3,457,830
2019-04-30 $164.50 $166.27 $161.83 $165.83 $16.39 2,226,990
2019-04-29 $165.00 $166.44 $164.50 $164.83 $16.30 1,600,060
2019-04-26 $163.88 $164.90 $159.63 $164.74 $16.29 3,052,050
2019-04-25 $169.53 $170.75 $164.09 $166.55 $16.47 2,544,410
2019-04-24 $167.24 $169.24 $166.32 $167.05 $16.52 2,039,020
2019-04-23 $162.40 $167.24 $161.81 $166.92 $16.50 2,445,110
2019-04-22 $158.17 $161.62 $157.63 $161.44 $15.96 1,645,690
2019-04-18 $160.00 $160.50 $156.92 $160.38 $15.86 2,524,400
2019-04-17 $159.25 $159.64 $156.90 $159.10 $15.73 2,426,600
2019-04-16 $155.98 $157.02 $154.46 $156.61 $15.48 2,247,140
2019-04-15 $154.71 $155.50 $151.84 $154.37 $15.26 1,873,090
2019-04-12 $153.77 $154.39 $151.37 $154.39 $15.26 1,652,220
2019-04-11 $153.00 $153.00 $150.50 $151.38 $14.97 1,682,600
2019-04-10 $149.23 $152.13 $149.11 $152.13 $15.04 2,061,340
2019-04-09 $149.20 $150.73 $147.89 $148.97 $14.73 2,111,750
2019-04-08 $148.35 $151.25 $146.38 $151.17 $14.95 1,520,590
2019-04-05 $148.88 $149.81 $148.05 $149.38 $14.77 1,653,710
2019-04-04 $149.38 $150.30 $145.00 $147.59 $14.59 2,867,860
2019-04-03 $148.47 $151.50 $147.50 $149.34 $14.76 3,606,540
2019-04-02 $144.71 $146.34 $143.41 $145.85 $14.42 1,580,980
2019-04-01 $142.57 $144.80 $140.50 $144.32 $14.27 2,547,030
2019-03-29 $138.02 $138.76 $136.14 $138.63 $13.71 2,212,530
2019-03-28 $134.33 $136.35 $132.35 $134.89 $13.34 1,474,360
2019-03-27 $136.22 $137.47 $129.75 $133.42 $13.19 2,445,280
2019-03-26 $136.81 $139.29 $133.15 $135.63 $13.41 2,229,300
2019-03-25 $134.00 $135.99 $130.79 $133.46 $13.19 4,191,960
2019-03-22 $143.07 $144.93 $134.93 $134.99 $13.35 5,807,860
2019-03-21 $135.70 $146.31 $135.55 $145.63 $14.40 3,538,030
2019-03-20 $136.08 $138.62 $132.89 $135.22 $13.37 3,580,810
2019-03-19 $137.40 $138.43 $134.91 $136.60 $13.51 3,002,580
2019-03-18 $135.08 $137.07 $133.58 $136.00 $13.40 3,347,640
2019-03-15 $130.71 $136.09 $130.71 $134.35 $13.24 2,953,640
2019-03-14 $129.80 $130.77 $128.57 $129.70 $12.78 1,619,180
2019-03-13 $128.20 $131.15 $127.75 $128.99 $12.71 3,135,000
2019-03-12 $125.40 $127.69 $124.35 $126.46 $12.46 2,713,620
2019-03-11 $118.27 $124.60 $118.27 $124.39 $12.26 2,845,410
2019-03-08 $112.53 $117.00 $111.74 $116.77 $11.51 3,162,890
2019-03-07 $119.13 $119.51 $115.72 $116.92 $11.52 3,571,330
2019-03-06 $122.04 $122.38 $119.88 $120.31 $11.86 1,313,640
2019-03-05 $123.18 $123.20 $121.16 $122.31 $12.05 997,940
2019-03-04 $126.62 $127.34 $119.39 $123.52 $12.17 3,976,350
2019-03-01 $125.05 $125.70 $121.91 $124.80 $12.30 2,915,850
2019-02-28 $122.15 $123.75 $121.55 $122.50 $12.07 1,586,010
2019-02-27 $122.73 $123.92 $119.74 $123.56 $12.18 1,798,630
2019-02-26 $122.11 $124.92 $121.80 $123.90 $12.21 2,194,950
2019-02-25 $124.37 $125.60 $122.89 $123.18 $12.14 3,254,650
2019-02-22 $118.78 $121.55 $118.76 $121.30 $11.95 2,736,070
2019-02-21 $116.10 $118.33 $114.82 $117.01 $11.53 2,662,610
2019-02-20 $116.98 $118.25 $115.00 $116.74 $11.51 2,555,860
2019-02-19 $115.35 $117.47 $115.25 $116.49 $11.48 2,590,810
2019-02-15 $116.13 $116.70 $114.37 $116.23 $11.45 3,344,750
2019-02-14 $112.37 $114.80 $111.65 $113.62 $11.20 2,190,110
2019-02-13 $114.48 $115.50 $112.97 $113.23 $11.16 2,862,470
2019-02-12 $110.59 $113.12 $110.17 $112.83 $11.12 2,622,190
2019-02-11 $109.64 $110.55 $107.73 $108.44 $10.69 1,974,290
2019-02-08 $103.82 $108.56 $103.63 $108.56 $10.70 3,386,730
2019-02-07 $108.56 $109.76 $104.70 $106.79 $10.52 4,246,690
2019-02-06 $110.92 $112.25 $109.38 $111.50 $10.99 2,763,360
2019-02-05 $108.79 $111.14 $108.70 $110.45 $10.89 2,761,540
2019-02-04 $103.00 $107.74 $103.00 $107.74 $10.62 2,591,780
2019-02-01 $100.96 $104.33 $100.36 $102.79 $10.13 1,904,730
2019-01-31 $99.90 $102.68 $98.88 $100.92 $9.95 3,462,060
2019-01-30 $97.43 $102.08 $96.06 $101.37 $9.99 5,009,830
2019-01-29 $96.02 $96.34 $92.34 $92.93 $9.16 2,195,120
2019-01-28 $95.32 $95.88 $93.34 $95.85 $9.45 2,201,540
2019-01-25 $97.92 $100.64 $96.98 $99.99 $9.85 3,196,160
2019-01-24 $94.46 $96.88 $94.38 $95.91 $9.45 1,900,180
2019-01-23 $93.50 $95.61 $90.45 $93.49 $9.21 3,212,810
2019-01-22 $95.40 $95.50 $90.31 $92.49 $9.12 6,779,770
2019-01-18 $95.69 $98.10 $94.20 $97.51 $9.61 4,572,390
2019-01-17 $90.45 $94.81 $89.82 $93.33 $9.20 2,028,700
2019-01-16 $91.78 $93.27 $91.15 $91.47 $9.01 3,653,940
2019-01-15 $88.04 $91.85 $87.90 $91.32 $9.00 2,576,860
2019-01-14 $87.42 $88.24 $86.47 $87.50 $8.62 1,657,460
2019-01-11 $88.91 $90.07 $88.29 $89.95 $8.86 2,080,720
2019-01-10 $87.51 $90.53 $85.98 $90.38 $8.91 4,214,230
2019-01-09 $87.08 $90.60 $87.05 $89.20 $8.79 3,746,230
2019-01-08 $86.37 $87.11 $83.00 $86.10 $8.49 4,176,020
2019-01-07 $81.90 $85.53 $81.14 $83.85 $8.26 4,386,990
2019-01-04 $76.29 $82.60 $75.39 $81.71 $8.05 6,693,430
2019-01-03 $78.36 $79.30 $72.40 $72.51 $7.15 7,896,690
2019-01-02 $80.00 $86.52 $79.17 $85.03 $8.38 4,297,490
2018-12-31 $84.81 $85.84 $82.81 $85.00 $8.38 8,018,680
2018-12-28 $85.03 $86.78 $80.46 $82.69 $8.15 6,793,850
2018-12-27 $78.06 $83.49 $73.50 $83.49 $8.23 7,259,630
2018-12-26 $70.60 $81.37 $69.24 $81.25 $8.01 10,827,720
2018-12-24 $72.77 $75.58 $68.96 $68.96 $6.80 5,106,960
2018-12-21 $82.93 $85.51 $73.93 $74.82 $7.37 10,671,480
2018-12-20 $86.16 $88.77 $78.96 $82.72 $8.15 8,839,310
2018-12-19 $92.62 $97.47 $84.38 $87.52 $8.63 7,689,140
2018-12-18 $93.21 $95.25 $90.71 $92.90 $9.16 3,777,840
2018-12-17 $95.87 $97.81 $88.48 $90.84 $8.95 6,236,010
2018-12-14 $101.00 $102.50 $96.66 $96.93 $9.55 3,394,770
2018-12-13 $105.90 $107.99 $102.96 $104.66 $10.31 2,871,360
2018-12-12 $107.07 $109.00 $104.07 $104.28 $10.28 3,375,760
2018-12-11 $106.57 $106.80 $99.42 $101.84 $10.04 4,418,290
2018-12-10 $96.20 $102.52 $94.15 $101.55 $10.01 5,699,230
2018-12-07 $107.33 $108.91 $96.14 $97.29 $9.59 6,143,350
2018-12-06 $100.74 $108.87 $99.08 $108.87 $10.73 6,807,620
2018-12-04 $120.41 $120.41 $107.59 $108.20 $10.66 4,526,620
2018-12-03 $123.99 $123.99 $118.54 $122.42 $12.06 4,861,390
2018-11-30 $111.92 $115.00 $110.37 $114.92 $11.33 2,936,990
2018-11-29 $114.08 $114.39 $109.87 $111.66 $11.00 3,519,710
2018-11-28 $106.47 $114.91 $106.00 $114.82 $11.32 5,186,070
2018-11-27 $100.90 $104.58 $99.50 $104.10 $10.26 2,596,970
2018-11-26 $101.00 $103.40 $99.18 $103.40 $10.19 3,616,080
2018-11-23 $96.30 $100.24 $96.03 $96.83 $9.54 1,463,790
2018-11-21 $101.82 $102.77 $98.51 $99.58 $9.81 2,818,020
2018-11-20 $95.74 $101.66 $93.70 $97.79 $9.64 5,435,540
2018-11-19 $116.00 $116.47 $103.51 $104.42 $10.29 5,902,810
2018-11-16 $114.10 $119.95 $113.63 $117.94 $11.62 3,074,900
2018-11-15 $111.07 $119.22 $108.78 $118.38 $11.67 4,193,000
2018-11-14 $117.94 $118.76 $108.56 $110.17 $10.86 2,882,620
2018-11-13 $114.81 $120.18 $113.35 $114.46 $11.28 2,388,420
2018-11-12 $123.78 $124.52 $113.52 $114.10 $11.24 3,931,450
2018-11-09 $130.53 $131.22 $124.20 $127.73 $12.59 2,394,320
2018-11-08 $133.27 $135.01 $132.05 $134.22 $13.23 1,967,390
2018-11-07 $128.45 $134.84 $127.84 $134.67 $13.27 3,375,010
2018-11-06 $121.30 $125.61 $121.14 $124.03 $12.22 1,773,900
2018-11-05 $121.99 $122.37 $116.57 $122.00 $12.02 1,611,600
2018-11-02 $125.97 $129.08 $118.98 $122.32 $12.06 4,631,240
2018-11-01 $126.27 $130.05 $122.82 $129.96 $12.81 3,026,550
2018-10-31 $122.31 $128.29 $122.31 $125.31 $12.35 4,121,140
2018-10-30 $112.48 $118.24 $110.10 $116.93 $11.52 3,602,320
2018-10-29 $124.55 $126.87 $106.27 $113.35 $11.17 5,219,700
2018-10-26 $116.90 $126.04 $114.15 $119.27 $11.75 5,394,520
2018-10-25 $120.61 $128.95 $119.46 $126.76 $12.49 3,875,710
2018-10-24 $132.23 $133.05 $115.01 $115.59 $11.39 5,360,120
2018-10-23 $126.94 $135.24 $122.31 $133.24 $13.13 4,187,060
2018-10-22 $133.65 $137.18 $130.96 $134.72 $13.28 2,705,810
2018-10-19 $134.00 $138.11 $130.04 $131.57 $12.97 3,866,650
2018-10-18 $138.04 $138.20 $129.27 $131.57 $12.97 2,579,290
2018-10-17 $142.46 $142.88 $136.20 $140.24 $13.82 2,338,730
2018-10-16 $135.19 $143.03 $134.35 $142.07 $14.00 3,457,710
2018-10-15 $135.43 $135.68 $129.90 $130.33 $12.84 2,492,870
2018-10-12 $135.50 $138.14 $129.47 $137.01 $13.50 4,806,080
2018-10-11 $129.64 $135.41 $122.00 $125.33 $12.35 4,738,480
2018-10-10 $149.38 $149.38 $129.98 $131.01 $12.91 6,759,000
2018-10-09 $150.50 $154.59 $149.23 $152.05 $14.99 1,648,350
2018-10-08 $154.00 $155.05 $145.40 $150.55 $14.84 3,326,000
2018-10-05 $161.89 $163.01 $151.30 $155.82 $15.36 3,322,330
2018-10-04 $169.31 $169.31 $158.81 $162.25 $15.99 4,140,820
2018-10-03 $171.55 $173.50 $170.43 $171.14 $16.87 1,416,970
2018-10-02 $169.34 $172.53 $167.66 $169.59 $16.71 1,191,990
2018-10-01 $169.80 $171.61 $168.17 $169.66 $16.72 1,532,670
2018-09-28 $164.59 $167.84 $164.11 $167.21 $16.48 1,246,410
2018-09-27 $164.57 $166.92 $164.57 $165.29 $16.29 1,180,090
2018-09-26 $164.83 $167.23 $161.80 $162.28 $15.99 1,581,740
2018-09-25 $164.72 $165.55 $162.65 $164.63 $16.22 1,087,450
2018-09-24 $160.68 $165.37 $158.81 $165.05 $16.25 1,497,610
2018-09-21 $166.69 $167.61 $162.88 $163.31 $16.08 1,532,130
2018-09-20 $162.42 $165.50 $161.00 $164.95 $16.24 1,885,060
2018-09-19 $160.36 $162.01 $156.74 $159.53 $15.71 1,288,060
2018-09-18 $157.28 $162.88 $156.99 $160.47 $15.80 1,171,460
2018-09-17 $163.04 $163.93 $157.27 $157.66 $15.53 1,231,890
2018-09-14 $165.00 $166.00 $161.94 $163.93 $16.14 1,481,680
2018-09-13 $161.96 $165.47 $161.79 $164.16 $16.17 1,805,900
2018-09-12 $159.88 $159.88 $155.00 $159.04 $15.66 1,160,950
2018-09-11 $155.19 $161.83 $154.49 $160.81 $15.84 1,632,070
2018-09-10 $157.50 $157.61 $154.45 $156.81 $15.44 1,002,450
2018-09-07 $154.20 $159.02 $153.68 $155.46 $15.31 1,527,960
2018-09-06 $159.99 $160.76 $153.50 $157.05 $15.47 1,974,160
2018-09-05 $166.43 $166.46 $158.20 $160.30 $15.79 2,621,380
2018-09-04 $167.09 $167.59 $163.52 $167.04 $16.45 1,295,940
2018-08-31 $167.58 $170.07 $167.19 $168.99 $16.64 1,382,250
2018-08-30 $168.81 $171.58 $167.00 $168.59 $16.60 1,740,630
2018-08-29 $166.00 $170.48 $166.00 $170.03 $16.75 1,775,990
2018-08-28 $166.35 $166.64 $164.32 $165.41 $16.29 1,614,120
2018-08-27 $163.00 $165.10 $161.80 $164.89 $16.24 2,155,020
2018-08-24 $156.84 $160.55 $156.25 $160.43 $15.80 1,903,150
2018-08-23 $153.14 $158.37 $153.14 $155.70 $15.33 1,198,090
2018-08-22 $152.57 $155.55 $151.50 $154.83 $15.25 1,164,510
2018-08-21 $153.77 $156.40 $153.00 $153.49 $15.12 1,145,740
2018-08-20 $154.59 $154.62 $150.89 $152.87 $15.06 1,214,070
2018-08-17 $151.72 $154.67 $149.89 $153.68 $15.14 1,340,710
2018-08-16 $154.50 $155.51 $151.98 $152.95 $15.06 1,560,610
2018-08-15 $152.20 $153.93 $147.33 $151.23 $14.89 2,072,450
2018-08-14 $154.02 $155.64 $151.59 $155.33 $15.30 1,418,850
2018-08-13 $153.63 $157.17 $152.31 $152.57 $15.03 1,271,200
2018-08-10 $153.57 $155.13 $151.79 $153.16 $15.08 1,451,860
2018-08-09 $157.22 $158.59 $156.59 $156.85 $15.45 966,830
2018-08-08 $155.12 $157.50 $153.94 $156.66 $15.43 875,140
2018-08-07 $154.13 $157.05 $154.13 $155.51 $15.32 1,431,480
2018-08-06 $150.89 $153.94 $150.05 $153.94 $15.16 1,024,630
2018-08-03 $150.25 $151.40 $147.98 $151.40 $14.91 1,299,840
2018-08-02 $140.79 $150.30 $140.76 $149.82 $14.75 1,536,620
2018-08-01 $143.53 $145.75 $142.17 $144.15 $14.20 1,214,210
2018-07-31 $140.81 $143.27 $138.33 $140.67 $13.85 2,104,510
2018-07-30 $146.37 $146.44 $137.00 $139.50 $13.74 2,565,040
2018-07-27 $154.71 $154.86 $143.43 $146.09 $14.39 2,655,570
2018-07-26 $154.40 $155.75 $152.81 $154.40 $15.21 2,023,200
2018-07-25 $156.01 $161.70 $155.40 $161.60 $15.92 1,289,510
2018-07-24 $158.14 $159.82 $154.12 $156.01 $15.36 1,799,810
2018-07-23 $151.27 $153.65 $148.46 $153.33 $15.10 1,314,860
2018-07-20 $152.12 $153.55 $150.70 $151.07 $14.88 893,770
2018-07-19 $151.82 $153.31 $150.33 $151.30 $14.90 901,410
2018-07-18 $153.22 $153.53 $151.22 $152.84 $15.05 891,990
2018-07-17 $147.12 $154.29 $146.57 $153.52 $15.12 1,521,060
2018-07-16 $151.96 $152.26 $149.39 $150.38 $14.81 902,660
2018-07-13 $151.75 $152.40 $149.85 $151.41 $14.91 1,371,500
2018-07-12 $146.55 $152.09 $146.06 $151.83 $14.95 2,533,980
2018-07-11 $143.48 $146.76 $142.85 $144.61 $14.24 1,268,680
2018-07-10 $146.41 $147.98 $145.88 $146.89 $14.47 1,303,450
2018-07-09 $144.98 $145.87 $142.66 $145.87 $14.37 1,390,480
2018-07-06 $137.93 $143.16 $136.88 $142.65 $14.05 1,768,910
2018-07-05 $134.98 $137.93 $133.74 $137.67 $13.56 1,367,830
2018-07-03 $138.50 $138.50 $132.04 $132.23 $13.02 882,760
2018-07-02 $129.87 $137.27 $129.41 $137.27 $13.52 1,560,510
2018-06-29 $135.35 $137.07 $133.29 $133.29 $13.13 2,181,000
2018-06-28 $129.00 $135.06 $129.00 $133.78 $13.18 1,578,210
2018-06-27 $135.95 $137.70 $129.24 $129.24 $12.73 2,137,920
2018-06-26 $134.50 $137.22 $133.66 $134.68 $13.26 1,308,860
2018-06-25 $138.45 $138.47 $129.50 $133.19 $13.12 3,370,270
2018-06-22 $144.47 $144.47 $140.26 $141.97 $13.98 824,550
2018-06-21 $148.52 $148.69 $142.50 $143.44 $14.13 1,421,800
2018-06-20 $146.95 $148.83 $146.40 $146.94 $14.47 1,463,980
2018-06-19 $142.75 $146.00 $140.39 $145.83 $14.36 2,318,040
2018-06-18 $145.03 $148.76 $143.51 $148.57 $14.60 1,696,560
2018-06-15 $148.00 $148.75 $145.35 $148.28 $14.58 1,426,770
2018-06-14 $148.48 $150.89 $148.00 $149.70 $14.71 1,616,850
2018-06-13 $149.02 $150.96 $146.54 $146.82 $14.43 1,748,670
2018-06-12 $147.75 $149.33 $147.00 $149.22 $14.67 1,322,160
2018-06-11 $146.68 $148.29 $145.83 $147.73 $14.52 1,102,950
2018-06-08 $143.65 $147.15 $142.92 $146.49 $14.40 1,231,500
2018-06-07 $150.51 $150.51 $144.12 $146.69 $14.42 2,389,680
2018-06-06 $148.85 $150.78 $146.50 $150.77 $14.82 2,111,170
2018-06-05 $147.30 $148.79 $146.40 $148.23 $14.57 2,034,410
2018-06-04 $144.28 $146.93 $144.00 $146.37 $14.39 1,902,620
2018-06-01 $138.27 $143.10 $138.27 $143.10 $14.07 2,667,400
2018-05-31 $135.91 $138.88 $135.46 $135.95 $13.36 2,263,150
2018-05-30 $134.86 $136.59 $134.10 $135.90 $13.36 1,428,150
2018-05-29 $133.44 $135.45 $130.50 $132.97 $13.07 1,754,160
2018-05-25 $135.55 $136.81 $134.68 $135.56 $13.32 1,067,720
2018-05-24 $136.18 $136.65 $131.70 $135.85 $13.35 1,510,250
2018-05-23 $130.00 $136.40 $129.99 $136.40 $13.41 1,793,720
2018-05-22 $135.83 $136.50 $132.60 $133.35 $13.11 1,509,290
2018-05-21 $134.20 $135.87 $132.00 $134.03 $13.17 1,932,330
2018-05-18 $131.36 $132.53 $130.43 $130.74 $12.85 834,100
2018-05-17 $132.85 $135.55 $130.91 $132.45 $13.02 1,328,240
2018-05-16 $133.25 $135.30 $132.40 $134.49 $13.22 1,481,180
2018-05-15 $133.62 $133.98 $130.46 $132.67 $13.04 3,087,270
2018-05-14 $138.16 $139.71 $136.12 $136.59 $13.43 1,598,050
2018-05-11 $136.49 $138.14 $135.35 $136.71 $13.44 2,125,310
2018-05-10 $133.77 $137.50 $133.15 $137.28 $13.49 2,418,640
2018-05-09 $128.28 $132.10 $127.20 $132.08 $12.98 2,761,010
2018-05-08 $126.08 $127.74 $124.29 $127.38 $12.52 1,458,430
2018-05-07 $125.78 $128.40 $125.19 $126.88 $12.47 3,115,480
2018-05-04 $116.11 $124.61 $115.86 $124.27 $12.22 3,280,010
2018-05-03 $115.17 $118.78 $111.91 $117.57 $11.56 2,256,530
2018-05-02 $119.00 $120.52 $116.09 $116.64 $11.47 1,944,980
2018-05-01 $112.12 $117.27 $111.73 $117.06 $11.51 1,697,200
2018-04-30 $115.96 $118.12 $112.50 $112.76 $11.08 1,700,640
2018-04-27 $119.39 $119.40 $113.36 $115.03 $11.31 2,162,650
2018-04-26 $113.68 $117.07 $112.52 $115.85 $11.39 2,640,450
2018-04-25 $110.35 $110.82 $105.68 $109.90 $10.80 2,300,940
2018-04-24 $117.80 $118.37 $107.41 $109.89 $10.80 3,085,850
2018-04-23 $118.50 $119.43 $114.21 $115.94 $11.40 1,961,720
2018-04-20 $121.48 $121.60 $115.49 $116.92 $11.49 3,101,300
2018-04-19 $124.27 $124.50 $120.98 $122.38 $12.03 2,325,270
2018-04-18 $127.54 $127.95 $124.35 $126.71 $12.45 2,214,860
2018-04-17 $123.89 $128.77 $123.30 $127.64 $12.55 2,658,770
2018-04-16 $120.50 $122.10 $118.91 $120.89 $11.88 1,700,100
2018-04-13 $121.41 $121.99 $116.50 $118.11 $11.61 2,465,360
2018-04-12 $117.50 $120.84 $117.00 $119.44 $11.74 2,751,480
2018-04-11 $115.29 $118.36 $114.39 $115.33 $11.34 2,257,890
2018-04-10 $114.03 $118.62 $112.75 $117.23 $11.52 3,295,470
2018-04-09 $109.65 $115.44 $108.84 $109.29 $10.74 2,584,750
2018-04-06 $112.00 $114.79 $105.27 $107.02 $10.52 2,761,420
2018-04-05 $117.08 $117.59 $113.30 $115.46 $11.35 2,411,160
2018-04-04 $103.35 $114.87 $102.95 $114.01 $11.21 3,010,100
2018-04-03 $108.97 $110.13 $104.05 $109.51 $10.76 3,449,320
2018-04-02 $112.55 $114.71 $102.69 $106.47 $10.47 4,969,610
2018-03-29 $110.66 $117.75 $108.41 $114.40 $11.24 4,471,010
2018-03-28 $109.40 $113.33 $106.34 $108.27 $10.64 4,238,930
2018-03-27 $124.58 $124.61 $107.86 $110.47 $10.86 4,954,170
2018-03-26 $116.30 $122.51 $111.90 $122.28 $12.02 4,904,050
2018-03-23 $119.00 $119.92 $109.66 $109.74 $10.79 4,187,930
2018-03-22 $124.41 $126.76 $119.02 $119.13 $11.71 4,281,080
2018-03-21 $130.60 $134.41 $128.28 $129.40 $12.72 2,856,370
2018-03-20 $130.91 $133.23 $129.69 $131.82 $12.96 2,076,930
2018-03-19 $136.55 $136.55 $128.67 $131.90 $12.97 5,058,530
2018-03-16 $141.59 $142.93 $139.92 $140.25 $13.79 1,153,480
2018-03-15 $140.72 $143.21 $138.84 $140.90 $13.85 1,573,230
2018-03-14 $142.89 $143.44 $138.51 $140.66 $13.83 2,337,550
2018-03-13 $147.99 $149.65 $139.37 $141.08 $13.87 4,241,980
2018-03-12 $145.90 $147.57 $144.79 $145.96 $14.35 2,243,670
2018-03-09 $139.76 $144.58 $139.24 $144.58 $14.21 4,936,470
2018-03-08 $136.54 $137.19 $134.41 $136.86 $13.45 2,101,660
2018-03-07 $130.21 $135.59 $129.41 $135.22 $13.29 2,657,540
2018-03-06 $134.40 $134.95 $131.24 $133.00 $13.07 2,764,430
2018-03-05 $126.26 $133.40 $125.70 $132.09 $12.98 2,796,870
2018-03-02 $120.31 $129.01 $119.34 $128.29 $12.61 3,596,570
2018-03-01 $132.00 $133.52 $121.70 $124.77 $12.26 4,993,600
2018-02-28 $136.53 $138.06 $131.17 $131.17 $12.89 2,880,630
2018-02-27 $138.61 $140.38 $134.33 $134.33 $13.20 3,326,660
2018-02-26 $133.91 $138.31 $133.71 $138.22 $13.59 2,963,870
2018-02-23 $127.25 $131.97 $126.55 $131.95 $12.97 3,321,340
2018-02-22 $125.71 $127.75 $123.35 $124.33 $12.22 2,964,240
2018-02-21 $128.12 $131.00 $124.00 $124.00 $12.19 2,984,230
2018-02-20 $124.11 $129.45 $123.50 $126.66 $12.45 3,108,550
2018-02-16 $125.93 $130.20 $124.46 $125.89 $12.37 3,873,900
2018-02-15 $123.33 $126.68 $119.01 $126.68 $12.45 3,586,590
2018-02-14 $111.82 $120.46 $111.45 $120.02 $11.80 3,446,310
2018-02-13 $110.75 $114.50 $110.00 $113.68 $11.17 2,594,060
2018-02-12 $110.55 $114.84 $108.20 $112.92 $11.10 4,484,420
2018-02-09 $104.50 $109.15 $94.87 $107.03 $10.52 6,379,870
2018-02-08 $115.82 $115.82 $101.50 $101.51 $9.98 4,333,110
2018-02-07 $117.86 $121.28 $114.00 $114.04 $11.21 3,774,910
2018-02-06 $104.81 $118.88 $103.00 $118.79 $11.68 6,868,680
2018-02-05 $120.90 $127.81 $109.21 $109.47 $10.76 8,648,500
2018-02-02 $132.85 $132.85 $124.76 $124.76 $12.26 5,533,660
2018-02-01 $135.00 $139.87 $135.00 $137.02 $13.47 2,503,040
2018-01-31 $135.87 $137.21 $134.01 $136.84 $13.45 1,845,530
2018-01-30 $134.02 $135.94 $132.66 $133.63 $13.14 2,853,220
2018-01-29 $140.25 $140.25 $136.91 $137.52 $13.52 2,273,150
2018-01-26 $137.23 $141.15 $136.99 $141.15 $13.87 2,294,550
2018-01-25 $138.38 $138.53 $134.00 $135.09 $13.28 2,118,270
2018-01-24 $140.00 $140.74 $134.41 $135.99 $13.37 3,112,850
2018-01-23 $138.46 $139.77 $137.66 $139.23 $13.69 2,181,350
2018-01-22 $132.99 $137.02 $132.17 $137.02 $13.47 2,481,180
2018-01-19 $133.49 $133.95 $131.16 $133.14 $13.09 1,797,320
2018-01-18 $131.64 $133.61 $131.50 $132.63 $13.04 1,744,860
2018-01-17 $128.17 $132.25 $127.17 $131.96 $12.97 1,579,040
2018-01-16 $130.10 $131.32 $125.22 $126.27 $12.41 2,477,880
2018-01-12 $125.48 $128.21 $124.58 $127.74 $12.56 1,539,800
2018-01-11 $124.86 $125.80 $124.00 $125.80 $12.37 1,247,970
2018-01-10 $123.40 $124.14 $122.40 $123.99 $12.19 1,657,460
2018-01-09 $127.44 $127.44 $124.76 $125.38 $12.32 1,757,490
2018-01-08 $125.24 $127.06 $124.72 $126.47 $12.43 1,596,860
2018-01-05 $123.20 $125.33 $122.37 $125.13 $12.30 1,925,000
2018-01-04 $120.63 $122.08 $120.05 $121.25 $11.92 1,432,810
2018-01-03 $117.08 $119.53 $116.80 $119.20 $11.72 1,693,470
2018-01-02 $113.70 $116.42 $113.00 $116.34 $11.44 1,465,450
2017-12-29 $114.30 $114.34 $112.12 $112.17 $11.03 1,506,160
2017-12-28 $114.46 $115.26 $113.66 $114.16 $11.22 691,500
2017-12-27 $113.20 $114.23 $113.20 $113.75 $11.18 826,160
2017-12-26 $113.20 $113.67 $112.01 $113.36 $11.14 1,066,680
2017-12-22 $115.42 $115.84 $114.72 $115.68 $11.37 682,260
2017-12-21 $116.95 $117.80 $115.67 $116.03 $11.41 780,550
2017-12-20 $118.26 $118.37 $115.05 $116.75 $11.48 1,365,360
2017-12-19 $118.35 $118.43 $115.88 $116.75 $11.48 1,622,770
2017-12-18 $118.51 $119.45 $118.05 $119.10 $11.70 2,473,950
2017-12-15 $113.10 $116.41 $112.39 $116.11 $11.40 1,924,670
2017-12-14 $113.36 $114.07 $112.12 $112.19 $11.02 1,111,870
2017-12-13 $113.37 $114.20 $112.35 $112.68 $11.07 1,409,050
2017-12-12 $112.54 $113.71 $111.19 $112.44 $11.04 793,560
2017-12-11 $109.88 $112.68 $109.88 $112.62 $11.06 1,746,850
2017-12-08 $110.65 $111.36 $109.10 $109.94 $10.80 1,293,890
2017-12-07 $106.53 $108.91 $106.53 $108.33 $10.64 1,752,060
2017-12-06 $103.02 $107.05 $102.43 $106.38 $10.45 1,259,480
2017-12-05 $103.81 $107.99 $102.01 $104.41 $10.25 2,099,790
2017-12-04 $111.65 $111.65 $104.00 $104.34 $10.25 3,004,600
2017-12-01 $109.28 $111.28 $104.74 $109.71 $10.77 2,938,540
2017-11-30 $110.09 $112.17 $108.75 $111.32 $10.93 2,305,550
2017-11-29 $115.86 $115.86 $106.24 $108.57 $10.66 4,988,510
2017-11-28 $115.77 $116.55 $114.35 $116.13 $11.40 1,265,430
2017-11-27 $114.93 $115.60 $113.95 $115.19 $11.31 1,040,360
2017-11-24 $113.88 $115.32 $113.87 $115.15 $11.31 612,320
2017-11-22 $114.32 $114.32 $112.80 $113.44 $11.14 775,420
2017-11-21 $112.06 $114.09 $111.80 $113.86 $11.18 1,265,300
2017-11-20 $109.77 $110.68 $109.77 $110.49 $10.85 1,066,030
2017-11-17 $111.10 $111.11 $109.03 $109.39 $10.74 1,052,160
2017-11-16 $109.04 $112.08 $109.04 $111.26 $10.93 1,468,040
2017-11-15 $107.79 $108.23 $106.00 $106.94 $10.50 1,202,540
2017-11-14 $109.00 $109.98 $107.64 $109.42 $10.75 1,119,220
2017-11-13 $108.96 $110.51 $108.27 $110.16 $10.82 892,160
2017-11-10 $109.87 $110.50 $109.09 $110.24 $10.83 664,850
2017-11-09 $110.30 $110.88 $107.00 $110.45 $10.85 2,710,290
2017-11-08 $111.10 $113.04 $110.34 $113.01 $11.10 1,086,610
2017-11-07 $111.32 $111.45 $109.92 $111.19 $10.92 1,443,360
2017-11-06 $110.31 $111.15 $109.86 $110.94 $10.89 1,687,600
2017-11-03 $109.77 $110.54 $107.59 $110.32 $10.83 1,657,520
2017-11-02 $107.46 $108.02 $105.33 $107.86 $10.59 1,712,300
2017-11-01 $109.04 $109.38 $106.00 $107.63 $10.57 2,165,540
2017-10-31 $107.71 $108.24 $106.25 $107.73 $10.58 1,624,930
2017-10-30 $105.71 $107.30 $105.10 $106.47 $10.46 1,700,880
2017-10-27 $102.33 $106.31 $102.10 $105.36 $10.35 2,491,950
2017-10-26 $98.01 $98.84 $97.66 $97.66 $9.59 1,692,870
2017-10-25 $97.50 $98.25 $94.52 $96.70 $9.50 1,407,410
2017-10-24 $97.58 $98.48 $96.95 $98.02 $9.63 917,300
2017-10-23 $99.39 $99.39 $96.96 $97.29 $9.55 1,212,960
2017-10-20 $98.54 $99.05 $98.03 $98.49 $9.67 960,450
2017-10-19 $96.07 $97.00 $94.80 $96.69 $9.50 1,395,090
2017-10-18 $97.81 $97.98 $96.80 $97.58 $9.58 677,010
2017-10-17 $96.91 $96.91 $96.01 $96.82 $9.51 834,930
2017-10-16 $96.67 $97.00 $95.96 $96.94 $9.52 1,365,830
2017-10-13 $95.70 $96.38 $95.65 $95.92 $9.42 945,660
2017-10-12 $94.94 $95.88 $94.25 $94.65 $9.29 841,190
2017-10-11 $94.05 $95.32 $94.05 $95.30 $9.36 832,350
2017-10-10 $95.39 $95.39 $92.92 $94.24 $9.25 1,288,050
2017-10-09 $93.97 $94.65 $93.59 $94.02 $9.23 1,136,270
2017-10-06 $92.00 $93.45 $92.00 $93.39 $9.17 683,560
2017-10-05 $91.19 $93.00 $91.14 $92.85 $9.12 833,050
2017-10-04 $89.96 $90.69 $88.98 $90.29 $8.87 873,170
2017-10-03 $90.00 $90.71 $90.00 $90.61 $8.90 848,830
2017-10-02 $90.23 $90.80 $88.78 $89.89 $8.83 1,402,560
2017-09-29 $88.14 $89.73 $87.90 $89.58 $8.80 1,394,270
2017-09-28 $87.34 $87.88 $86.30 $87.87 $8.63 846,030
2017-09-27 $85.99 $88.26 $85.78 $87.38 $8.58 1,853,510
2017-09-26 $85.39 $85.95 $84.20 $84.82 $8.33 1,104,140
2017-09-25 $86.21 $86.27 $82.94 $84.13 $8.26 2,367,670
2017-09-22 $86.08 $87.46 $86.02 $87.26 $8.57 561,210
2017-09-21 $88.42 $88.42 $86.20 $87.04 $8.55 1,219,350
2017-09-20 $89.48 $89.50 $86.75 $88.54 $8.69 1,965,000
2017-09-19 $88.86 $90.10 $88.20 $89.73 $8.81 611,210
2017-09-18 $88.53 $89.36 $87.48 $88.27 $8.67 1,435,370
2017-09-15 $87.00 $88.40 $86.51 $88.15 $8.66 2,163,170
2017-09-14 $87.45 $88.33 $86.60 $87.13 $8.56 1,339,370
2017-09-13 $88.09 $88.14 $87.02 $87.99 $8.64 738,450
2017-09-12 $88.56 $88.92 $87.30 $88.48 $8.69 1,518,670
2017-09-11 $86.24 $88.05 $86.23 $87.74 $8.62 1,630,500
2017-09-08 $86.02 $86.20 $84.11 $84.25 $8.27 1,435,320
2017-09-07 $86.22 $86.96 $85.53 $86.36 $8.48 1,018,150
2017-09-06 $86.33 $86.55 $84.50 $85.58 $8.40 1,089,020
2017-09-05 $87.02 $87.39 $83.60 $85.40 $8.39 2,229,470
2017-09-01 $88.66 $88.80 $87.44 $87.80 $8.62 1,420,900
2017-08-31 $87.10 $88.36 $86.78 $87.91 $8.63 1,557,920
2017-08-30 $84.79 $86.59 $84.41 $86.29 $8.47 2,069,010
2017-08-29 $82.02 $84.86 $81.24 $84.62 $8.31 1,834,880
2017-08-28 $83.71 $83.94 $82.89 $83.69 $8.22 1,465,400
2017-08-25 $84.06 $84.64 $82.55 $82.96 $8.15 2,684,470
2017-08-24 $84.25 $84.28 $81.86 $83.09 $8.16 2,708,970
2017-08-23 $82.66 $84.00 $82.51 $83.51 $8.20 1,209,730
2017-08-22 $81.69 $84.10 $81.60 $83.93 $8.24 1,512,250
2017-08-21 $80.61 $80.80 $78.86 $80.49 $7.90 1,051,810
2017-08-18 $80.99 $82.16 $79.70 $80.50 $7.91 1,661,480
2017-08-17 $84.66 $84.98 $80.80 $80.80 $7.93 2,119,370
2017-08-16 $85.69 $86.73 $84.91 $85.79 $8.42 1,492,340
2017-08-15 $85.29 $85.62 $84.35 $85.26 $8.37 930,980
2017-08-14 $83.31 $84.99 $83.02 $84.64 $8.31 1,673,490
2017-08-11 $79.51 $81.56 $79.43 $80.90 $7.94 1,425,220
2017-08-10 $83.15 $83.15 $79.11 $79.30 $7.79 2,638,260
2017-08-09 $82.78 $84.34 $82.51 $84.30 $8.28 909,790
2017-08-08 $84.35 $86.29 $83.68 $84.22 $8.27 892,960
2017-08-07 $83.62 $84.71 $83.56 $84.63 $8.31 681,730
2017-08-04 $83.20 $83.91 $82.74 $83.27 $8.18 516,750
2017-08-03 $83.50 $83.50 $81.89 $82.59 $8.11 795,060
2017-08-02 $84.82 $85.00 $81.83 $83.44 $8.19 1,389,970
2017-08-01 $82.34 $82.67 $81.75 $82.57 $8.11 915,300
2017-07-31 $83.11 $83.36 $81.06 $81.57 $8.01 732,420
2017-07-28 $81.55 $83.03 $81.41 $82.52 $8.10 1,145,670
2017-07-27 $85.38 $85.86 $79.60 $82.86 $8.14 3,496,890
2017-07-26 $84.00 $84.56 $83.08 $83.86 $8.24 945,020
2017-07-25 $82.92 $83.30 $81.83 $82.97 $8.15 897,420
2017-07-24 $82.67 $83.55 $82.16 $83.48 $8.20 971,290
2017-07-21 $82.07 $82.79 $81.71 $82.72 $8.12 1,233,690
2017-07-20 $83.41 $83.41 $81.97 $83.20 $8.17 1,393,870
2017-07-19 $81.74 $82.83 $81.50 $82.52 $8.10 1,094,970
2017-07-18 $80.19 $81.38 $79.16 $81.38 $7.99 1,072,700
2017-07-17 $80.63 $80.93 $79.84 $80.35 $7.89 1,573,890
2017-07-14 $79.21 $80.46 $78.85 $80.16 $7.87 1,367,090
2017-07-13 $78.00 $79.00 $77.58 $78.19 $7.68 2,094,510
2017-07-12 $76.80 $77.93 $76.31 $77.77 $7.64 1,776,460
2017-07-11 $74.41 $75.16 $73.36 $74.99 $7.36 946,170
2017-07-10 $72.85 $74.87 $72.50 $74.33 $7.30 1,436,930
2017-07-07 $71.16 $73.44 $71.16 $72.73 $7.14 1,150,010
2017-07-06 $70.67 $71.50 $69.95 $70.43 $6.92 1,823,790
2017-07-05 $70.75 $72.75 $70.38 $72.32 $7.10 1,506,050
2017-07-03 $73.16 $73.16 $70.05 $70.31 $6.90 1,335,990
2017-06-30 $72.67 $73.21 $71.60 $71.89 $7.06 1,820,410
2017-06-29 $74.98 $74.98 $70.34 $72.05 $7.08 3,758,950
2017-06-28 $74.04 $76.30 $72.80 $76.07 $7.47 1,870,050
2017-06-27 $76.01 $76.30 $73.39 $73.39 $7.21 2,019,590
2017-06-26 $79.18 $80.13 $76.95 $77.12 $7.57 1,064,810
2017-06-23 $76.81 $78.97 $76.18 $78.34 $7.69 1,705,760
2017-06-22 $77.60 $77.77 $76.35 $77.03 $7.56 892,000
2017-06-21 $76.42 $77.05 $75.83 $76.93 $7.55 663,480
2017-06-20 $77.50 $77.58 $75.73 $75.79 $7.44 1,105,730
2017-06-19 $76.67 $77.73 $75.98 $77.53 $7.61 1,938,040
2017-06-16 $74.60 $74.72 $73.41 $74.14 $7.28 1,431,290
2017-06-15 $73.16 $75.00 $72.21 $74.69 $7.33 2,148,090
2017-06-14 $77.60 $77.65 $73.85 $75.74 $7.44 1,904,100
2017-06-13 $76.92 $77.54 $75.26 $76.78 $7.54 1,861,260
2017-06-12 $74.15 $75.56 $71.43 $75.18 $7.38 4,306,260
2017-06-09 $83.25 $83.53 $72.48 $76.55 $7.52 5,287,870
2017-06-08 $82.77 $82.95 $81.62 $82.84 $8.13 1,144,450
2017-06-07 $82.16 $82.66 $80.92 $82.16 $8.07 1,058,310
2017-06-06 $81.70 $82.70 $81.23 $81.55 $8.01 897,230
2017-06-05 $81.66 $82.54 $81.41 $81.96 $8.05 807,900
2017-06-02 $80.14 $81.73 $79.74 $81.67 $8.02 1,114,480
2017-06-01 $79.42 $79.62 $78.20 $79.48 $7.81 919,070
2017-05-31 $80.07 $80.33 $78.23 $78.95 $7.75 1,260,900
2017-05-30 $78.10 $79.60 $78.10 $79.43 $7.80 838,240
2017-05-26 $78.62 $78.64 $77.85 $78.55 $7.71 990,120
2017-05-25 $77.72 $79.00 $77.16 $78.62 $7.72 1,109,060
2017-05-24 $76.67 $76.86 $76.11 $76.75 $7.54 651,600
2017-05-23 $76.48 $76.58 $75.35 $75.90 $7.45 1,022,300
2017-05-22 $74.16 $75.86 $74.16 $75.67 $7.43 1,107,890
2017-05-19 $73.89 $74.53 $73.27 $73.83 $7.25 1,518,420
2017-05-18 $70.90 $73.43 $70.31 $72.72 $7.14 2,342,990
2017-05-17 $75.65 $76.00 $71.19 $71.23 $6.99 4,044,920
2017-05-16 $77.09 $77.65 $76.40 $77.65 $7.63 856,580
2017-05-15 $75.80 $76.58 $75.55 $76.52 $7.51 957,800
2017-05-12 $74.86 $75.46 $74.85 $75.46 $7.41 672,200
2017-05-11 $74.68 $74.88 $73.53 $74.85 $7.35 1,374,650
2017-05-10 $74.54 $75.24 $74.05 $75.10 $7.37 746,090
2017-05-09 $74.40 $74.80 $73.83 $74.23 $7.29 1,461,540
2017-05-08 $73.30 $74.08 $72.85 $73.98 $7.26 1,103,350
2017-05-05 $72.71 $73.08 $72.06 $73.08 $7.18 544,060
2017-05-04 $72.30 $72.53 $71.55 $72.24 $7.09 739,640
2017-05-03 $72.03 $72.69 $71.46 $72.30 $7.10 1,316,730
2017-05-02 $72.90 $73.16 $72.10 $72.75 $7.14 1,211,800
2017-05-01 $71.21 $72.61 $71.21 $72.31 $7.10 2,075,550
2017-04-28 $71.33 $71.33 $70.31 $70.76 $6.95 1,816,670
2017-04-27 $70.18 $70.41 $69.74 $70.41 $6.91 1,449,640
2017-04-26 $69.83 $70.05 $69.30 $69.45 $6.82 1,646,100
2017-04-25 $69.44 $70.03 $69.13 $69.67 $6.84 1,694,640
2017-04-24 $68.36 $68.68 $67.96 $68.56 $6.73 2,627,450
2017-04-21 $66.64 $66.90 $65.91 $66.25 $6.51 1,446,930
2017-04-20 $65.39 $66.94 $65.14 $66.53 $6.53 1,823,820
2017-04-19 $65.54 $66.00 $64.56 $64.85 $6.37 854,410
2017-04-18 $64.51 $65.43 $64.30 $65.02 $6.39 839,620
2017-04-17 $63.84 $65.16 $63.84 $65.09 $6.39 1,368,250
2017-04-13 $63.91 $65.14 $63.46 $63.46 $6.23 1,677,420
2017-04-12 $64.57 $64.97 $63.80 $64.21 $6.31 612,060
2017-04-11 $65.36 $65.44 $63.23 $64.89 $6.37 1,632,240
2017-04-10 $66.07 $66.50 $65.26 $65.64 $6.45 584,770
2017-04-07 $65.93 $66.50 $65.33 $66.00 $6.48 705,530
2017-04-06 $66.68 $66.68 $65.60 $66.06 $6.49 1,061,330
2017-04-05 $67.04 $68.39 $65.90 $66.20 $6.50 1,225,330
2017-04-04 $66.09 $66.89 $65.88 $66.83 $6.56 726,690
2017-04-03 $67.22 $67.42 $65.56 $66.75 $6.55 1,544,100
2017-03-31 $66.94 $67.60 $66.75 $66.95 $6.57 934,540
2017-03-30 $66.83 $67.54 $66.75 $67.26 $6.60 835,170
2017-03-29 $66.52 $67.07 $66.13 $66.95 $6.57 997,750
2017-03-28 $65.22 $67.07 $64.82 $66.52 $6.53 1,276,740
2017-03-27 $63.71 $65.59 $63.39 $65.27 $6.41 1,290,600
2017-03-24 $65.94 $66.42 $64.59 $65.27 $6.41 1,944,180
2017-03-23 $65.52 $65.89 $64.80 $65.19 $6.40 1,091,600
2017-03-22 $64.54 $65.95 $64.21 $65.77 $6.46 1,395,720
2017-03-21 $68.03 $68.41 $64.38 $64.59 $6.34 2,370,390
2017-03-20 $67.34 $67.88 $66.88 $67.37 $6.62 1,304,950
2017-03-17 $67.72 $67.86 $67.16 $67.20 $6.60 938,230
2017-03-16 $67.68 $67.68 $66.64 $67.08 $6.59 852,880
2017-03-15 $65.76 $67.00 $65.11 $66.66 $6.55 988,170
2017-03-14 $65.54 $65.72 $64.73 $65.35 $6.42 919,060
2017-03-13 $65.67 $66.03 $65.50 $65.95 $6.48 701,690
2017-03-10 $65.57 $66.07 $64.93 $65.65 $6.45 1,296,150
2017-03-09 $64.64 $64.92 $63.71 $64.62 $6.35 1,323,400
2017-03-08 $64.74 $65.28 $64.45 $64.69 $6.35 849,950
2017-03-07 $64.63 $65.27 $63.81 $64.53 $6.34 1,297,440
2017-03-06 $64.01 $64.80 $63.71 $64.47 $6.33 1,227,200
2017-03-03 $64.30 $64.78 $63.83 $64.67 $6.35 1,138,030
2017-03-02 $65.71 $65.71 $64.30 $64.50 $6.33 1,012,860
2017-03-01 $64.00 $65.94 $63.83 $65.71 $6.45 2,654,200
2017-02-28 $63.88 $63.88 $62.77 $63.11 $6.20 1,486,170
2017-02-27 $64.01 $64.01 $63.55 $63.92 $6.28 1,250,980
2017-02-24 $62.48 $64.11 $62.31 $64.09 $6.29 1,558,420
2017-02-23 $64.05 $64.05 $62.82 $63.61 $6.25 1,338,110
2017-02-22 $63.14 $63.80 $62.90 $63.75 $6.26 986,270
2017-02-21 $63.23 $63.53 $62.69 $63.48 $6.23 2,144,440
2017-02-17 $61.58 $62.42 $61.33 $62.39 $6.13 1,772,630
2017-02-16 $61.62 $62.33 $61.44 $61.96 $6.08 1,555,120
2017-02-15 $60.85 $61.57 $60.57 $61.47 $6.04 1,731,070
2017-02-14 $60.29 $60.84 $59.58 $60.84 $5.97 2,039,080
2017-02-13 $59.77 $60.46 $59.77 $60.19 $5.91 1,973,350
2017-02-10 $59.45 $59.68 $58.90 $59.37 $5.83 615,770
2017-02-09 $58.71 $59.35 $58.50 $59.01 $5.79 755,680
2017-02-08 $58.10 $58.67 $57.61 $58.39 $5.73 1,383,690
2017-02-07 $57.78 $58.29 $57.69 $58.05 $5.70 2,042,570
2017-02-06 $57.10 $57.41 $56.78 $57.35 $5.63 1,197,990
2017-02-03 $57.00 $57.50 $56.88 $57.25 $5.62 1,559,200
2017-02-02 $55.99 $56.55 $55.41 $56.21 $5.52 1,441,300
2017-02-01 $56.86 $57.03 $55.67 $56.40 $5.54 1,638,480
2017-01-31 $55.48 $55.76 $54.64 $55.37 $5.44 1,473,810
2017-01-30 $56.78 $56.78 $55.43 $56.23 $5.52 2,209,290
2017-01-27 $57.59 $57.90 $57.28 $57.62 $5.66 974,330
2017-01-26 $57.46 $57.46 $56.51 $57.04 $5.60 2,066,450
2017-01-25 $56.87 $57.40 $56.55 $57.34 $5.63 2,006,890
2017-01-24 $54.71 $56.05 $54.68 $55.82 $5.48 1,113,130
2017-01-23 $54.60 $54.81 $53.67 $54.67 $5.37 1,512,120
2017-01-20 $54.18 $54.85 $54.12 $54.52 $5.35 1,103,990
2017-01-19 $53.86 $54.41 $53.38 $53.57 $5.26 716,320
2017-01-18 $53.77 $54.09 $53.49 $53.93 $5.30 838,980
2017-01-17 $53.45 $53.91 $53.11 $53.53 $5.26 1,059,700
2017-01-13 $53.71 $54.35 $53.71 $54.02 $5.30 962,860
2017-01-12 $53.43 $53.77 $52.10 $53.76 $5.28 1,434,770
2017-01-11 $53.06 $54.00 $52.80 $53.94 $5.30 1,355,380
2017-01-10 $53.18 $53.85 $52.70 $53.21 $5.23 1,726,310
2017-01-09 $53.28 $53.75 $53.25 $53.32 $5.24 810,470
2017-01-06 $52.15 $53.47 $51.74 $53.16 $5.22 1,564,930
2017-01-05 $51.95 $52.50 $51.58 $52.12 $5.12 880,200
2017-01-04 $51.43 $52.10 $51.43 $51.84 $5.09 903,050
2017-01-03 $50.75 $51.84 $50.51 $51.38 $5.05 2,198,680
2016-12-30 $51.52 $51.52 $49.57 $49.94 $4.90 1,691,570
2016-12-29 $51.20 $51.62 $50.88 $51.26 $5.03 785,660
2016-12-28 $53.35 $53.35 $51.20 $51.31 $5.04 1,444,900
2016-12-27 $52.20 $53.36 $52.20 $52.62 $5.17 927,380
2016-12-23 $51.59 $52.06 $51.43 $51.94 $5.10 407,400
2016-12-22 $52.18 $52.25 $51.43 $51.87 $5.09 838,800
2016-12-21 $52.44 $52.44 $51.96 $52.24 $5.13 963,740
2016-12-20 $52.44 $52.80 $52.20 $52.52 $5.16 1,081,920
2016-12-19 $51.54 $52.45 $50.90 $51.99 $5.11 1,369,420
2016-12-16 $52.15 $52.42 $50.71 $50.96 $5.00 1,256,030
2016-12-15 $51.48 $52.82 $51.30 $51.94 $5.10 1,755,880
2016-12-14 $51.81 $52.60 $51.04 $51.37 $5.04 2,334,400
2016-12-13 $50.47 $52.56 $50.47 $51.82 $5.09 2,461,130
2016-12-12 $49.80 $50.29 $49.54 $50.04 $4.91 1,346,980
2016-12-09 $49.62 $50.41 $49.62 $50.40 $4.95 1,368,290
2016-12-08 $49.00 $50.00 $48.83 $49.48 $4.86 2,140,550
2016-12-07 $46.16 $49.10 $46.16 $48.95 $4.81 3,137,820
2016-12-06 $46.18 $46.56 $45.72 $46.35 $4.55 1,049,200
2016-12-05 $45.86 $46.27 $44.94 $45.93 $4.51 1,496,700
2016-12-02 $44.49 $45.01 $43.72 $44.64 $4.38 1,376,340
2016-12-01 $47.12 $47.12 $43.82 $44.18 $4.34 3,261,820
2016-11-30 $49.13 $49.13 $47.12 $47.12 $4.63 1,380,220
2016-11-29 $48.78 $49.58 $48.33 $48.91 $4.80 1,224,750
2016-11-28 $48.47 $49.38 $48.39 $48.80 $4.79 1,219,740
2016-11-25 $48.48 $48.66 $48.10 $48.60 $4.77 238,300
2016-11-23 $47.85 $48.33 $47.58 $48.04 $4.72 1,823,110
2016-11-22 $48.59 $48.86 $48.37 $48.68 $4.78 797,160
2016-11-21 $47.07 $48.32 $47.07 $48.22 $4.74 1,734,000
2016-11-18 $47.45 $47.54 $46.53 $46.80 $4.60 929,710
2016-11-17 $46.20 $47.02 $46.00 $47.00 $4.62 1,290,140
2016-11-16 $44.39 $46.11 $44.39 $46.09 $4.53 1,703,940
2016-11-15 $43.86 $45.25 $43.86 $44.87 $4.41 2,016,960
2016-11-14 $45.22 $45.22 $42.40 $43.01 $4.22 2,190,360
2016-11-11 $44.17 $45.29 $44.09 $45.18 $4.44 1,882,120
2016-11-10 $47.52 $47.73 $42.72 $44.61 $4.38 3,684,320
2016-11-09 $44.65 $47.13 $44.30 $46.89 $4.60 3,189,130
2016-11-08 $46.04 $47.66 $46.02 $47.13 $4.63 1,181,390
2016-11-07 $45.14 $46.45 $45.14 $46.43 $4.56 1,806,210
2016-11-04 $43.85 $44.64 $43.35 $43.59 $4.28 886,200
2016-11-03 $44.96 $45.06 $43.83 $44.05 $4.33 1,066,260
2016-11-02 $46.08 $46.39 $44.85 $45.20 $4.44 1,049,870
2016-11-01 $47.48 $47.66 $45.14 $46.08 $4.53 956,870
2016-10-31 $47.66 $47.87 $47.31 $47.31 $4.65 210,000
2016-10-28 $47.39 $48.76 $47.16 $47.29 $4.64 895,330
2016-10-27 $48.37 $48.37 $47.34 $47.45 $4.66 359,040
2016-10-26 $47.97 $48.42 $47.25 $47.80 $4.69 608,610
2016-10-25 $49.25 $49.25 $48.35 $48.56 $4.77 345,400
2016-10-24 $48.31 $49.18 $48.31 $49.04 $4.82 1,283,560
2016-10-21 $47.72 $47.72 $47.25 $47.60 $4.67 1,236,940
2016-10-20 $47.62 $47.65 $46.63 $47.31 $4.65 438,820
2016-10-19 $47.61 $48.07 $47.46 $47.89 $4.70 278,900
2016-10-18 $48.11 $48.30 $47.55 $47.81 $4.69 570,450
2016-10-17 $47.15 $47.41 $46.86 $46.96 $4.61 232,000
2016-10-14 $47.28 $48.18 $47.20 $47.29 $4.64 440,550
2016-10-13 $46.66 $47.10 $45.52 $46.76 $4.59 760,680
2016-10-12 $47.59 $48.00 $46.80 $47.60 $4.67 388,940
2016-10-11 $49.05 $49.09 $46.83 $47.45 $4.66 1,176,120
2016-10-10 $48.80 $49.35 $48.74 $49.02 $4.81 435,730
2016-10-07 $48.58 $48.80 $47.40 $48.05 $4.72 376,660
2016-10-06 $48.06 $48.56 $47.64 $48.44 $4.76 298,770
2016-10-05 $48.15 $48.41 $47.93 $48.11 $4.72 409,330
2016-10-04 $48.56 $48.81 $47.14 $47.62 $4.68 850,600
2016-10-03 $48.17 $48.47 $47.81 $48.08 $4.72 311,970
2016-09-30 $48.20 $48.96 $48.06 $48.52 $4.76 497,780
2016-09-29 $48.61 $48.85 $47.45 $47.90 $4.70 706,740
2016-09-28 $48.48 $48.72 $47.85 $48.72 $4.78 447,400
2016-09-27 $46.96 $48.47 $46.73 $48.40 $4.75 557,750
2016-09-26 $47.06 $47.28 $46.70 $46.87 $4.60 446,860
2016-09-23 $48.16 $48.71 $47.54 $47.83 $4.70 759,750
2016-09-22 $48.83 $49.21 $48.71 $49.00 $4.81 830,390
2016-09-21 $47.18 $48.23 $46.61 $48.12 $4.73 1,024,550
2016-09-20 $46.98 $47.38 $46.44 $46.58 $4.57 498,230
2016-09-19 $47.31 $47.92 $46.40 $46.62 $4.58 432,170
2016-09-16 $47.55 $47.55 $46.33 $46.98 $4.61 604,480
2016-09-15 $45.50 $47.76 $45.45 $47.59 $4.67 1,351,520
2016-09-14 $44.89 $46.08 $44.77 $45.34 $4.45 1,661,800
2016-09-13 $45.20 $45.54 $44.08 $44.62 $4.38 1,034,300
2016-09-12 $42.63 $45.89 $42.61 $45.71 $4.49 1,709,730
2016-09-09 $45.82 $46.12 $43.47 $43.48 $4.27 1,771,020
2016-09-08 $47.54 $47.54 $46.54 $46.90 $4.61 721,800
2016-09-07 $47.83 $48.03 $47.36 $47.99 $4.71 856,380
2016-09-06 $47.17 $47.70 $46.98 $47.70 $4.68 711,600
2016-09-02 $47.03 $47.40 $46.43 $46.99 $4.61 592,410
2016-09-01 $45.95 $46.51 $45.44 $46.41 $4.56 534,070
2016-08-31 $45.99 $46.23 $45.54 $46.08 $4.53 303,620
2016-08-30 $46.35 $46.70 $45.78 $46.21 $4.54 574,070
2016-08-29 $46.65 $46.90 $46.22 $46.62 $4.58 391,580
2016-08-26 $46.03 $47.18 $45.46 $46.14 $4.53 880,650
2016-08-25 $45.50 $46.26 $45.39 $46.07 $4.52 392,410
2016-08-24 $46.39 $46.58 $45.50 $45.87 $4.50 428,970
2016-08-23 $46.50 $46.92 $46.50 $46.54 $4.57 737,380
2016-08-22 $45.92 $46.26 $45.37 $46.04 $4.52 379,210
2016-08-19 $45.75 $46.20 $45.33 $46.10 $4.53 251,230
2016-08-18 $45.95 $46.17 $45.57 $45.97 $4.51 513,550
2016-08-17 $46.11 $46.11 $45.23 $46.03 $4.52 547,230
2016-08-16 $46.63 $46.71 $46.07 $46.09 $4.53 793,900
2016-08-15 $46.50 $47.33 $46.50 $47.00 $4.62 688,850
2016-08-12 $46.36 $46.53 $46.14 $46.41 $4.56 496,800
2016-08-11 $46.52 $46.91 $46.36 $46.62 $4.58 590,920
2016-08-10 $46.56 $46.56 $45.91 $46.09 $4.53 769,190
2016-08-09 $46.47 $46.85 $46.26 $46.50 $4.57 1,025,320
2016-08-08 $46.44 $46.55 $45.95 $46.26 $4.54 612,380
2016-08-05 $45.44 $46.31 $45.00 $46.20 $4.54 986,090
2016-08-04 $44.30 $45.01 $44.19 $44.88 $4.41 1,572,410
2016-08-03 $43.58 $44.20 $43.58 $44.20 $4.34 772,610
2016-08-02 $44.54 $44.79 $43.15 $43.77 $4.30 1,053,510
2016-08-01 $44.58 $45.08 $44.37 $44.79 $4.40 974,030
2016-07-29 $44.65 $44.86 $44.18 $44.50 $4.37 1,208,440
2016-07-28 $44.25 $44.44 $43.56 $44.19 $4.34 1,821,950
2016-07-27 $44.28 $44.54 $43.42 $43.89 $4.31 1,675,060
2016-07-26 $42.81 $43.31 $42.34 $42.94 $4.22 998,010
2016-07-25 $42.60 $42.80 $42.27 $42.63 $4.19 471,860
2016-07-22 $42.00 $42.81 $41.75 $42.81 $4.20 933,950
2016-07-21 $42.76 $42.92 $41.79 $42.10 $4.13 1,099,290
2016-07-20 $41.93 $42.98 $41.93 $42.76 $4.20 1,833,870
2016-07-19 $41.17 $41.41 $41.00 $41.22 $4.05 603,110
2016-07-18 $40.68 $41.53 $40.68 $41.40 $4.07 1,262,600
2016-07-15 $41.00 $41.12 $40.28 $40.64 $3.99 961,660
2016-07-14 $40.63 $40.99 $40.40 $40.78 $4.00 1,236,850
2016-07-13 $40.14 $40.31 $39.90 $39.95 $3.92 900,790
2016-07-12 $39.54 $40.06 $39.44 $39.91 $3.92 2,018,540
2016-07-11 $38.61 $39.21 $38.61 $38.96 $3.83 1,593,000
2016-07-08 $37.12 $38.36 $37.09 $38.32 $3.76 3,726,310
2016-07-07 $36.49 $37.10 $36.21 $36.55 $3.59 1,983,610
2016-07-06 $35.53 $36.59 $35.13 $36.54 $3.59 1,774,360
2016-07-05 $36.24 $36.24 $35.55 $35.90 $3.53 1,102,190
2016-07-01 $36.41 $36.98 $36.35 $36.71 $3.61 2,079,120
2016-06-30 $35.53 $36.45 $35.30 $36.45 $3.58 1,419,950
2016-06-29 $34.44 $35.40 $34.41 $35.29 $3.47 1,208,840
2016-06-28 $32.92 $33.69 $32.76 $33.67 $3.31 2,252,740
2016-06-27 $33.28 $33.28 $31.48 $31.93 $3.14 2,430,370
2016-06-24 $34.15 $36.09 $33.66 $33.93 $3.33 4,473,460
2016-06-23 $37.40 $38.37 $37.15 $38.37 $3.77 1,998,010
2016-06-22 $37.40 $37.60 $36.71 $36.78 $3.61 1,622,330
2016-06-21 $36.64 $37.41 $36.64 $37.17 $3.65 1,358,360
2016-06-20 $37.09 $37.36 $36.46 $36.48 $3.58 1,767,700
2016-06-17 $36.57 $36.57 $35.50 $35.92 $3.53 1,103,540
2016-06-16 $35.92 $36.86 $35.35 $36.79 $3.61 962,960
2016-06-15 $37.05 $37.13 $36.40 $36.56 $3.59 1,100,890
2016-06-14 $36.28 $36.93 $35.99 $36.72 $3.61 1,400,870
2016-06-13 $37.04 $37.41 $36.51 $36.59 $3.59 1,841,920
2016-06-10 $37.67 $38.14 $37.42 $37.73 $3.71 1,065,570
2016-06-09 $38.24 $38.81 $38.04 $38.74 $3.80 828,480
2016-06-08 $38.48 $38.85 $38.26 $38.69 $3.80 1,020,340
2016-06-07 $38.34 $38.72 $38.34 $38.41 $3.77 727,740
2016-06-06 $37.91 $38.36 $37.88 $38.02 $3.73 509,350
2016-06-03 $37.88 $38.00 $37.19 $37.65 $3.70 666,210
2016-06-02 $38.09 $38.09 $37.13 $38.02 $3.73 645,230
2016-06-01 $37.95 $38.44 $37.92 $38.16 $3.75 1,021,670
2016-05-31 $38.51 $38.57 $37.77 $38.47 $3.78 1,189,850
2016-05-27 $37.57 $38.31 $37.57 $38.31 $3.76 1,250,400
2016-05-26 $37.46 $37.85 $37.14 $37.69 $3.70 939,210
2016-05-25 $37.12 $37.66 $36.89 $37.43 $3.68 1,993,670
2016-05-24 $35.16 $36.74 $35.16 $36.64 $3.60 2,637,880
2016-05-23 $34.89 $35.19 $34.55 $34.59 $3.40 552,080
2016-05-20 $34.23 $35.06 $34.13 $34.72 $3.41 1,528,990
2016-05-19 $33.94 $34.03 $32.99 $33.68 $3.31 1,018,570
2016-05-18 $33.65 $34.96 $33.65 $34.28 $3.37 1,173,560
2016-05-17 $34.96 $35.21 $33.74 $34.01 $3.34 1,110,110
2016-05-16 $33.90 $35.27 $33.75 $34.95 $3.43 716,690
2016-05-13 $33.93 $34.60 $33.55 $33.70 $3.31 851,070
2016-05-12 $34.67 $34.67 $33.41 $34.10 $3.35 1,297,540
2016-05-11 $34.77 $35.39 $34.35 $34.37 $3.38 873,390
2016-05-10 $34.25 $35.08 $33.96 $35.04 $3.44 1,268,250
2016-05-09 $33.89 $34.23 $33.69 $33.69 $3.31 947,270
2016-05-06 $32.42 $33.75 $32.42 $33.72 $3.31 983,530
2016-05-05 $33.25 $33.50 $32.83 $33.02 $3.24 1,076,490
2016-05-04 $32.78 $33.27 $32.71 $33.03 $3.24 1,133,310
2016-05-03 $33.62 $33.75 $32.98 $33.37 $3.28 773,610
2016-05-02 $33.77 $34.36 $33.32 $34.19 $3.36 1,193,720
2016-04-29 $33.88 $33.96 $32.79 $33.55 $3.29 1,817,530
2016-04-28 $36.25 $36.32 $34.13 $34.38 $3.38 2,219,400
2016-04-27 $34.77 $35.87 $34.52 $35.80 $3.52 3,070,760
2016-04-26 $37.11 $37.15 $35.95 $36.35 $3.57 1,728,970
2016-04-25 $36.62 $36.84 $36.22 $36.81 $3.61 1,095,140
2016-04-22 $37.01 $37.48 $36.20 $36.93 $3.63 2,829,060
2016-04-21 $39.19 $39.29 $38.57 $38.84 $3.81 951,190
2016-04-20 $39.09 $39.71 $38.80 $39.22 $3.85 1,279,350
2016-04-19 $39.76 $39.76 $38.39 $39.01 $3.83 948,000
2016-04-18 $38.83 $39.69 $38.77 $39.64 $3.89 1,210,270
2016-04-15 $39.65 $39.77 $38.97 $39.18 $3.85 751,770
2016-04-14 $39.62 $40.00 $39.25 $39.65 $3.89 980,000
2016-04-13 $39.45 $39.83 $39.10 $39.70 $3.90 1,065,350
2016-04-12 $37.84 $38.58 $37.20 $38.42 $3.77 1,262,770
2016-04-11 $38.67 $39.20 $37.77 $37.80 $3.71 1,716,490
2016-04-08 $38.71 $39.04 $37.73 $38.02 $3.73 1,718,280
2016-04-07 $38.92 $38.98 $37.62 $38.04 $3.74 1,831,090
2016-04-06 $38.70 $39.73 $38.27 $39.66 $3.89 1,834,850
2016-04-05 $39.03 $39.23 $38.44 $38.63 $3.79 1,435,950
2016-04-04 $40.29 $40.33 $39.57 $39.80 $3.91 666,490
2016-04-01 $38.69 $40.28 $38.51 $40.27 $3.95 1,657,380
2016-03-31 $39.45 $39.95 $39.17 $39.43 $3.87 1,699,790
2016-03-30 $39.70 $40.18 $39.37 $39.56 $3.88 1,853,490
2016-03-29 $37.02 $38.99 $36.93 $38.86 $3.82 2,006,230
2016-03-28 $37.66 $37.70 $37.02 $37.20 $3.65 770,620
2016-03-24 $36.62 $37.42 $36.57 $37.39 $3.67 3,652,380
2016-03-23 $37.67 $37.67 $36.93 $37.20 $3.65 822,080
2016-03-22 $37.31 $38.25 $37.26 $37.86 $3.72 1,162,400
2016-03-21 $37.34 $37.80 $37.24 $37.77 $3.71 1,258,130
2016-03-18 $37.65 $37.71 $36.96 $37.39 $3.67 1,905,820
2016-03-17 $36.51 $37.61 $36.51 $37.32 $3.66 1,637,860
2016-03-16 $35.46 $37.00 $35.46 $36.77 $3.61 1,692,160
2016-03-15 $34.96 $35.67 $34.82 $35.56 $3.49 704,010
2016-03-14 $34.82 $35.40 $34.74 $35.21 $3.46 878,650
2016-03-11 $34.47 $35.09 $34.27 $35.07 $3.44 1,748,740
2016-03-10 $34.10 $34.50 $32.30 $33.54 $3.29 1,976,570
2016-03-09 $33.24 $33.64 $32.98 $33.57 $3.30 540,650
2016-03-08 $32.88 $33.61 $32.47 $32.79 $3.22 617,420
2016-03-07 $33.49 $33.83 $32.70 $33.40 $3.28 1,558,460
2016-03-04 $33.76 $34.50 $33.43 $33.97 $3.34 1,586,390
2016-03-03 $33.82 $33.82 $33.03 $33.73 $3.31 958,090
2016-03-02 $33.20 $33.77 $32.98 $33.77 $3.32 1,313,740
2016-03-01 $31.57 $33.47 $31.47 $33.45 $3.28 3,369,130
2016-02-29 $31.40 $32.20 $30.85 $30.85 $3.03 1,107,300
2016-02-26 $32.21 $32.26 $31.22 $31.42 $3.09 1,760,790
2016-02-25 $30.85 $31.70 $30.20 $31.68 $3.11 1,603,100
2016-02-24 $28.51 $30.70 $28.43 $30.56 $3.00 2,356,800
2016-02-23 $30.74 $31.01 $29.69 $29.85 $2.93 1,376,990
2016-02-22 $30.99 $31.47 $30.86 $31.31 $3.07 1,711,860
2016-02-19 $29.56 $30.33 $29.53 $30.15 $2.96 2,261,580
2016-02-18 $31.07 $31.07 $29.93 $30.05 $2.95 2,025,210
2016-02-17 $29.18 $30.61 $29.14 $30.42 $2.99 2,655,910
2016-02-16 $28.22 $28.70 $27.74 $28.67 $2.82 1,725,660
2016-02-12 $27.10 $27.27 $26.39 $27.20 $2.67 1,383,000
2016-02-11 $25.26 $26.65 $25.19 $26.12 $2.57 2,668,150
2016-02-10 $27.00 $27.80 $26.30 $26.37 $2.59 2,744,410
2016-02-09 $25.54 $27.31 $25.50 $26.18 $2.57 3,472,140
2016-02-08 $26.31 $26.81 $25.16 $26.59 $2.61 4,322,370
2016-02-05 $29.99 $29.99 $27.45 $27.81 $2.73 2,978,760
2016-02-04 $29.97 $30.93 $29.48 $30.37 $2.98 1,659,920
2016-02-03 $30.74 $30.97 $28.90 $30.22 $2.97 2,882,830
2016-02-02 $31.56 $31.73 $30.10 $30.37 $2.98 2,717,870
2016-02-01 $31.46 $32.53 $31.31 $32.15 $3.16 2,675,720
2016-01-29 $29.66 $31.82 $29.66 $31.76 $3.12 3,495,560
2016-01-28 $29.00 $29.33 $28.01 $29.04 $2.85 3,898,550
2016-01-27 $29.09 $29.50 $27.58 $27.92 $2.74 2,999,090
2016-01-26 $29.28 $29.99 $28.82 $29.77 $2.92 2,017,120
2016-01-25 $29.85 $30.29 $28.83 $28.90 $2.84 2,101,970
2016-01-22 $29.46 $30.02 $29.12 $29.99 $2.95 3,844,610
2016-01-21 $27.61 $28.86 $26.78 $27.76 $2.73 3,041,270
2016-01-20 $26.48 $28.03 $25.02 $27.30 $2.68 5,909,810
2016-01-19 $28.76 $28.90 $27.19 $27.94 $2.74 5,868,850
2016-01-15 $29.00 $29.00 $26.77 $27.82 $2.73 3,430,820
2016-01-14 $29.11 $31.07 $28.14 $30.49 $2.99 4,252,230
2016-01-13 $31.91 $32.00 $28.69 $28.88 $2.84 3,503,350
2016-01-12 $31.20 $31.53 $30.18 $31.27 $3.07 2,710,230
2016-01-11 $30.29 $30.62 $29.16 $30.27 $2.97 2,794,860
2016-01-08 $31.43 $31.50 $29.58 $29.71 $2.92 2,868,660
2016-01-07 $31.73 $32.54 $30.34 $30.44 $2.99 4,032,610
2016-01-06 $33.01 $33.98 $32.76 $33.40 $3.28 2,262,190
2016-01-05 $35.23 $35.37 $34.19 $34.57 $3.39 1,906,150
2016-01-04 $34.41 $34.90 $33.22 $34.90 $3.43 6,829,910
2015-12-31 $37.62 $37.62 $36.43 $36.43 $3.58 4,604,330
2015-12-30 $38.86 $38.86 $37.95 $38.00 $3.73 1,088,080
2015-12-29 $38.03 $39.21 $38.03 $38.88 $3.82 984,430
2015-12-28 $37.14 $37.48 $36.48 $37.47 $3.68 805,880
2015-12-24 $37.24 $37.76 $37.24 $37.48 $3.68 466,860
2015-12-23 $37.20 $37.63 $37.07 $37.56 $3.69 1,127,080
2015-12-22 $36.49 $36.81 $35.82 $36.66 $3.60 833,640
2015-12-21 $35.69 $35.91 $35.00 $35.90 $3.53 892,760
2015-12-18 $36.36 $36.84 $34.81 $34.81 $3.42 1,864,090
2015-12-17 $39.13 $39.25 $37.00 $37.00 $3.63 1,875,780
2015-12-16 $38.17 $38.99 $36.85 $38.82 $3.81 1,503,140
2015-12-15 $37.80 $38.05 $37.15 $37.24 $3.66 2,385,570
2015-12-14 $35.92 $36.78 $34.84 $36.73 $3.61 2,313,620
2015-12-11 $37.32 $37.33 $35.88 $35.99 $3.53 2,940,450
2015-12-10 $38.80 $39.17 $38.06 $38.39 $3.77 1,135,270
2015-12-09 $39.21 $40.08 $37.48 $38.12 $3.74 1,937,180
2015-12-08 $38.29 $40.13 $38.28 $39.86 $3.91 1,162,810
2015-12-07 $40.68 $40.68 $39.52 $40.15 $3.94 861,050
2015-12-04 $38.08 $40.88 $37.86 $40.68 $3.99 2,411,040
2015-12-03 $39.90 $40.09 $37.40 $37.95 $3.73 1,818,300
2015-12-02 $40.30 $40.79 $39.34 $39.45 $3.87 1,009,760
2015-12-01 $39.78 $40.25 $39.42 $40.19 $3.95 1,158,330
2015-11-30 $39.52 $39.52 $38.81 $39.15 $3.84 1,085,480
2015-11-27 $38.88 $39.21 $38.77 $38.99 $3.83 341,960
2015-11-25 $39.30 $39.30 $38.76 $38.80 $3.81 434,310
2015-11-24 $38.18 $39.48 $37.98 $39.18 $3.85 1,196,450
2015-11-23 $39.78 $39.85 $38.70 $39.17 $3.85 845,660
2015-11-20 $39.53 $39.86 $39.36 $39.74 $3.90 1,303,360
2015-11-19 $38.47 $39.54 $38.47 $38.92 $3.82 1,977,690
2015-11-18 $37.52 $38.57 $37.25 $38.44 $3.77 1,022,360
2015-11-17 $37.04 $37.62 $36.61 $36.81 $3.61 2,161,040
2015-11-16 $35.00 $36.81 $35.00 $36.81 $3.61 1,705,990
2015-11-13 $37.00 $37.11 $35.15 $35.19 $3.46 2,472,910
2015-11-12 $37.95 $38.39 $37.37 $37.44 $3.68 1,111,440
2015-11-11 $38.88 $39.28 $38.25 $38.45 $3.78 721,550
2015-11-10 $38.51 $38.54 $37.96 $38.54 $3.78 972,090
2015-11-09 $40.11 $40.11 $38.68 $39.23 $3.85 1,297,390
2015-11-06 $39.97 $40.45 $39.38 $40.34 $3.96 1,838,250
2015-11-05 $40.45 $41.03 $39.78 $40.01 $3.93 1,341,550
2015-11-04 $40.65 $40.69 $40.06 $40.24 $3.95 1,193,100
2015-11-03 $39.24 $40.66 $39.05 $40.18 $3.95 1,731,300
2015-11-02 $38.74 $39.64 $38.51 $39.59 $3.89 1,228,340
2015-10-30 $39.32 $39.57 $38.60 $38.60 $3.79 1,672,820
2015-10-29 $38.81 $39.52 $38.67 $39.31 $3.86 634,320
2015-10-28 $38.56 $39.63 $38.24 $39.59 $3.89 1,568,580
2015-10-27 $38.41 $38.64 $37.84 $37.97 $3.73 1,095,960
2015-10-26 $39.17 $39.17 $38.23 $38.66 $3.80 1,194,680
2015-10-23 $38.65 $39.50 $38.44 $38.95 $3.82 5,723,880
2015-10-22 $34.67 $36.28 $34.67 $36.02 $3.54 1,882,530
2015-10-21 $34.62 $35.02 $33.66 $33.75 $3.31 962,390
2015-10-20 $34.48 $34.88 $34.21 $34.55 $3.39 435,840
2015-10-19 $34.10 $34.84 $33.96 $34.83 $3.42 855,850
2015-10-16 $34.50 $34.51 $33.87 $34.49 $3.39 942,750
2015-10-15 $33.62 $34.28 $33.38 $34.20 $3.36 1,050,800
2015-10-14 $32.93 $33.61 $32.75 $33.05 $3.25 782,760
2015-10-13 $32.87 $33.77 $32.75 $33.18 $3.26 1,038,340
2015-10-12 $33.40 $33.56 $33.08 $33.42 $3.28 1,177,340
2015-10-09 $33.07 $33.39 $32.80 $33.29 $3.27 863,410
2015-10-08 $31.96 $33.06 $31.62 $32.94 $3.23 727,660
2015-10-07 $32.68 $32.81 $31.32 $32.39 $3.18 1,301,250
2015-10-06 $31.75 $32.22 $31.57 $31.99 $3.14 841,390
2015-10-05 $30.47 $32.07 $30.47 $31.80 $3.12 1,652,900
2015-10-02 $28.59 $30.02 $27.59 $30.02 $2.95 1,704,560
2015-10-01 $29.13 $29.13 $27.77 $28.87 $2.84 1,049,610
2015-09-30 $28.29 $28.96 $28.00 $28.82 $2.83 1,533,850
2015-09-29 $27.80 $28.36 $26.66 $27.31 $2.68 2,060,470
2015-09-28 $29.09 $29.34 $27.58 $27.61 $2.71 2,725,720
2015-09-25 $30.24 $30.71 $29.24 $29.67 $2.91 2,028,370
2015-09-24 $28.93 $29.96 $28.34 $29.81 $2.93 1,734,780
2015-09-23 $29.82 $30.08 $29.30 $29.76 $2.92 1,175,740
2015-09-22 $29.69 $30.01 $29.00 $29.65 $2.91 1,907,680
2015-09-21 $30.81 $31.40 $30.34 $31.12 $3.06 1,214,040
2015-09-18 $30.01 $31.20 $30.01 $30.20 $2.97 1,609,450
2015-09-17 $31.77 $32.91 $31.17 $31.42 $3.09 2,401,290
2015-09-16 $31.99 $32.22 $31.51 $32.10 $3.15 1,131,000
2015-09-15 $30.76 $31.96 $30.60 $31.73 $3.12 1,738,410
2015-09-14 $31.13 $31.14 $30.37 $30.54 $3.00 946,450
2015-09-11 $29.94 $30.75 $29.71 $30.75 $3.02 969,280
2015-09-10 $29.45 $30.88 $29.29 $30.27 $2.97 1,930,320
2015-09-09 $31.67 $31.70 $29.27 $29.53 $2.90 3,052,190
2015-09-08 $30.00 $30.74 $29.72 $30.63 $3.01 1,497,900
2015-09-04 $28.46 $28.91 $27.91 $28.36 $2.78 1,523,750
2015-09-03 $30.00 $30.75 $29.48 $29.71 $2.92 2,603,970
2015-09-02 $28.43 $29.72 $28.06 $29.71 $2.92 2,091,900

Direxion Daily Technology Bull 3X Shares (TECL) News Headlines

Recent Direxion Daily Technology Bull 3X Shares (TECL) News
Similar Companies to Direxion Daily Technology Bull 3X Shares (TECL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.