TJX Companies Inc (TJX) Exchange: NYSE

Data as of July 12, 2024

$114.30 ($0.36) 0.32%

TJX Companies Inc - Daily Information
Click for more stock information on TJX Companies Inc.
Daily Information Data
Date July 12, 2024
Open $114.31
Previous Close $114.30
High $115.35
Low $114.02
Adjusted Open $114.31
Previous Adjusted Close $114.30
Adjusted High $115.35
Adjusted Low $114.02

About TJX Companies Inc (TJX)

The TJX Companies is an American multinational off-price department store corporation based in Framingham, Massachusetts. Founded in 1977, TJX operates as the parent of retailers T.J. Maxx, Marshalls, HomeGoods, and Sierra in the United States, Winners and HomeSense in Canada, and Trade Secret in Australia. The company operates more than 4,000 stores in nine countries, mainly throughout North America and Europe. TJX further operates the TJX Rewards credit card and its international equivalents, as well as its e-commerce websites tjmaxx.com and sierratradingpost.com. The company has more than 246,000 associates and outside of the United States, is present in Ireland, Poland, Slovakia, Germany, Austria, Turkey, Canada, Australia, and the United Kingdom. Since its inception, the company has grown at a rapid pace, with 230.3 billion US Dollar in sales recorded in the last financial year.

Historical Stock Data for TJX Companies Inc (TJX)

Date Open High Low Close Adj.Close Volume
2024-07-12 $114.31 $115.35 $114.02 $114.30 $114.30 3,865,990
2024-07-11 $112.93 $114.02 $112.43 $113.94 $113.94 3,520,883
2024-07-10 $112.74 $112.97 $111.64 $112.97 $112.97 4,240,680
2024-07-09 $112.29 $112.61 $111.76 $112.15 $112.15 4,328,717
2024-07-08 $111.88 $112.28 $111.15 $112.21 $112.21 4,991,289
2024-07-05 $110.41 $111.72 $110.41 $111.64 $111.64 4,361,210
2024-07-03 $110.31 $111.12 $110.21 $110.39 $110.39 2,277,519
2024-07-02 $110.36 $110.90 $109.89 $110.20 $110.20 4,747,247
2024-07-01 $110.66 $111.26 $109.56 $110.58 $110.58 4,546,532
2024-06-28 $110.34 $110.75 $109.79 $110.10 $110.10 12,781,419
2024-06-27 $110.51 $110.83 $109.83 $110.55 $110.55 3,377,505
2024-06-26 $110.27 $111.79 $110.13 $110.54 $110.54 5,966,750
2024-06-25 $111.12 $111.37 $109.95 $110.67 $110.67 4,070,060
2024-06-24 $111.11 $111.57 $110.78 $111.05 $111.05 4,657,478
2024-06-21 $110.17 $111.11 $109.90 $111.01 $111.01 9,238,040
2024-06-20 $110.07 $111.34 $109.73 $110.38 $110.38 7,622,172
2024-06-18 $110.20 $110.71 $109.73 $110.26 $110.26 4,869,143
2024-06-17 $108.10 $110.58 $108.10 $110.22 $110.22 5,444,889
2024-06-14 $107.94 $108.82 $107.84 $108.50 $108.50 3,681,063
2024-06-13 $107.14 $108.46 $106.89 $108.26 $108.26 5,636,575
2024-06-12 $107.13 $107.66 $106.18 $107.09 $107.09 4,297,720
2024-06-11 $107.30 $107.40 $106.82 $107.08 $107.08 4,010,637
2024-06-10 $107.26 $107.52 $106.37 $107.32 $107.32 4,502,860
2024-06-07 $107.40 $108.58 $107.12 $107.44 $107.44 8,043,391
2024-06-06 $107.80 $107.95 $106.51 $106.93 $106.93 9,230,051
2024-06-05 $106.06 $107.82 $105.53 $107.79 $107.79 5,334,004
2024-06-04 $105.07 $105.95 $104.25 $105.87 $105.87 5,068,209
2024-06-03 $103.70 $105.67 $103.70 $105.44 $105.44 7,160,220
2024-05-31 $103.45 $104.27 $102.90 $103.10 $103.10 25,584,552
2024-05-30 $101.99 $104.30 $101.80 $103.37 $103.37 9,088,931
2024-05-29 $101.07 $101.99 $101.01 $101.44 $101.44 5,367,050
2024-05-28 $102.00 $102.98 $101.33 $101.42 $101.42 5,090,366
2024-05-24 $100.89 $102.57 $100.70 $102.14 $102.14 5,625,167
2024-05-23 $99.66 $100.99 $99.22 $100.16 $100.16 7,430,616
2024-05-22 $102.10 $104.98 $100.79 $101.12 $101.12 14,857,272
2024-05-21 $98.40 $98.74 $97.53 $97.70 $97.70 7,664,727
2024-05-20 $99.55 $99.89 $97.72 $97.79 $97.79 7,054,067
2024-05-17 $99.21 $100.38 $98.71 $100.29 $100.29 6,467,499
2024-05-16 $98.82 $99.46 $98.74 $98.92 $98.92 3,592,104
2024-05-15 $98.50 $99.35 $98.20 $98.48 $98.48 4,246,806
2024-05-14 $99.02 $99.31 $98.08 $99.04 $98.66 5,709,593
2024-05-13 $99.07 $99.61 $98.57 $98.75 $98.38 4,146,742
2024-05-10 $99.27 $99.58 $98.56 $98.81 $98.44 2,906,111
2024-05-09 $98.70 $99.29 $98.55 $98.91 $98.53 6,000,580
2024-05-08 $97.80 $98.56 $97.47 $98.50 $98.13 5,814,495
2024-05-07 $97.60 $98.27 $97.48 $97.92 $97.55 4,749,324
2024-05-06 $95.42 $97.66 $95.38 $97.45 $97.45 6,229,725
2024-05-03 $95.27 $95.50 $94.51 $95.11 $95.11 5,894,076
2024-05-02 $95.50 $95.58 $94.32 $94.91 $94.91 6,307,190
2024-05-01 $93.56 $94.42 $93.39 $93.82 $93.82 5,363,964
2024-04-30 $94.61 $94.91 $94.05 $94.09 $94.09 5,117,134
2024-04-29 $96.07 $96.29 $94.62 $94.87 $94.87 4,682,350
2024-04-26 $96.64 $97.88 $96.29 $96.36 $96.36 3,748,411
2024-04-25 $97.35 $97.48 $94.47 $96.42 $96.42 6,248,858
2024-04-24 $94.08 $95.49 $93.83 $95.28 $95.28 6,897,233
2024-04-23 $94.47 $94.67 $93.49 $94.50 $94.50 5,843,642
2024-04-22 $94.13 $94.61 $93.32 $94.08 $94.08 4,114,541
2024-04-19 $93.02 $93.39 $92.35 $93.36 $93.36 6,043,994
2024-04-18 $93.65 $93.70 $92.52 $92.66 $92.66 3,290,813
2024-04-17 $94.26 $94.26 $92.81 $93.13 $93.13 4,768,378
2024-04-16 $93.01 $93.89 $92.99 $93.38 $93.38 4,063,743
2024-04-15 $95.33 $95.43 $92.95 $92.98 $92.98 5,194,979
2024-04-12 $94.92 $95.34 $93.92 $94.42 $94.42 3,903,139
2024-04-11 $96.18 $96.51 $94.84 $95.86 $95.86 4,845,190
2024-04-10 $96.61 $97.10 $96.11 $96.28 $96.28 3,910,812
2024-04-09 $96.98 $97.29 $96.30 $97.10 $97.10 7,650,349
2024-04-08 $96.47 $96.97 $96.22 $96.23 $96.23 4,829,449
2024-04-05 $96.16 $97.28 $95.93 $96.81 $96.81 5,841,725
2024-04-04 $97.86 $98.25 $95.58 $95.75 $95.75 5,630,061
2024-04-03 $99.41 $99.71 $97.15 $97.28 $97.28 5,030,039
2024-04-02 $99.37 $99.52 $98.59 $99.47 $99.47 4,183,870
2024-04-01 $101.05 $101.16 $99.36 $99.70 $99.70 3,724,165
2024-03-28 $101.22 $102.04 $100.89 $101.42 $101.42 4,774,144
2024-03-27 $100.08 $101.61 $100.08 $101.08 $101.08 5,461,791
2024-03-26 $98.25 $99.39 $98.21 $99.30 $99.30 5,256,995
2024-03-25 $99.53 $99.59 $98.14 $98.18 $98.18 6,915,521
2024-03-22 $98.83 $99.63 $98.48 $99.48 $99.48 5,138,641
2024-03-21 $98.80 $99.60 $98.54 $99.18 $99.18 4,961,974
2024-03-20 $98.48 $98.88 $97.73 $98.88 $98.88 5,825,827
2024-03-19 $96.45 $98.47 $96.28 $98.42 $98.42 5,571,517
2024-03-18 $97.55 $97.55 $96.16 $96.22 $96.22 4,780,448
2024-03-15 $98.32 $98.63 $97.21 $97.55 $97.55 7,609,857
2024-03-14 $98.50 $98.65 $97.68 $98.63 $98.63 5,547,955
2024-03-13 $97.33 $98.10 $97.16 $98.06 $98.06 3,897,368
2024-03-12 $96.47 $97.45 $96.26 $97.22 $97.22 4,091,243
2024-03-11 $96.33 $96.83 $95.56 $96.47 $96.47 4,148,276
2024-03-08 $95.82 $96.64 $95.77 $95.91 $95.91 5,372,607
2024-03-07 $96.95 $97.54 $95.62 $95.76 $95.76 6,760,316
2024-03-06 $97.25 $97.67 $96.22 $96.40 $96.40 6,382,594
2024-03-05 $97.70 $98.39 $97.29 $97.39 $97.39 5,982,726
2024-03-04 $98.16 $98.64 $97.77 $97.94 $97.94 5,319,407
2024-03-01 $99.38 $99.56 $97.91 $98.51 $98.51 7,110,590
2024-02-29 $100.04 $100.16 $98.57 $99.14 $99.14 10,568,242
2024-02-28 $100.88 $102.84 $99.97 $101.10 $101.10 7,555,470
2024-02-27 $99.14 $100.74 $99.02 $100.52 $100.52 5,414,359
2024-02-26 $99.53 $99.69 $98.43 $99.23 $99.23 4,688,616
2024-02-23 $99.17 $99.64 $98.76 $99.38 $99.38 4,553,263
2024-02-22 $98.77 $99.13 $98.35 $99.11 $99.11 5,463,265
2024-02-21 $97.73 $98.42 $97.11 $98.17 $98.17 5,690,424
2024-02-20 $97.80 $98.41 $97.27 $97.36 $97.36 5,591,584
2024-02-16 $97.99 $98.49 $97.04 $98.04 $98.04 4,470,084
2024-02-15 $97.42 $98.33 $97.21 $97.94 $97.94 4,460,754
2024-02-14 $97.91 $98.22 $96.65 $97.17 $97.17 4,765,825
2024-02-13 $97.18 $98.04 $97.14 $97.96 $97.63 4,190,243
2024-02-12 $98.66 $98.86 $97.78 $98.08 $97.75 4,062,579
2024-02-09 $98.24 $99.07 $98.01 $98.75 $98.75 3,488,189
2024-02-08 $98.50 $99.45 $98.13 $98.36 $98.36 6,246,165
2024-02-07 $97.54 $98.29 $97.40 $97.83 $97.83 4,641,898
2024-02-06 $96.50 $97.23 $96.04 $97.10 $97.10 4,198,009
2024-02-05 $96.50 $96.74 $95.16 $96.65 $96.65 5,466,370
2024-02-02 $96.94 $98.05 $96.25 $97.51 $97.51 3,973,464
2024-02-01 $94.96 $97.08 $94.71 $97.06 $97.06 4,608,892
2024-01-31 $97.00 $97.00 $94.66 $94.91 $94.91 4,967,009
2024-01-30 $96.16 $96.85 $95.62 $96.82 $96.82 4,112,755
2024-01-29 $96.38 $96.85 $95.63 $96.41 $96.41 3,636,519
2024-01-26 $95.69 $96.45 $95.54 $96.38 $96.38 4,163,717
2024-01-25 $95.36 $95.91 $95.04 $95.51 $95.51 4,326,797
2024-01-24 $95.23 $95.64 $94.89 $94.95 $94.95 3,390,773
2024-01-23 $95.15 $95.66 $94.98 $95.06 $95.06 3,387,531
2024-01-22 $95.52 $95.65 $94.78 $95.13 $95.13 3,974,075
2024-01-19 $95.16 $95.70 $94.27 $95.50 $95.50 4,138,683
2024-01-18 $94.31 $94.98 $94.06 $94.75 $94.75 4,390,201
2024-01-17 $95.43 $95.59 $94.31 $94.39 $94.39 5,530,903
2024-01-16 $95.08 $95.92 $95.08 $95.87 $95.87 5,972,039
2024-01-12 $95.65 $95.65 $94.80 $95.03 $95.03 2,958,863
2024-01-11 $94.34 $95.34 $93.91 $95.25 $95.25 4,288,091
2024-01-10 $93.08 $94.46 $93.08 $94.14 $94.14 4,653,851
2024-01-09 $92.50 $93.21 $92.20 $93.08 $93.08 3,609,422
2024-01-08 $91.59 $92.95 $91.59 $92.82 $92.82 4,716,267
2024-01-05 $92.65 $93.22 $91.56 $91.71 $91.71 4,504,037
2024-01-04 $91.82 $93.08 $91.31 $92.78 $92.78 5,328,007
2024-01-03 $93.06 $93.25 $91.66 $91.70 $91.70 5,337,803
2024-01-02 $93.09 $94.23 $92.83 $93.28 $93.28 5,273,552
2023-12-29 $93.59 $94.29 $93.38 $93.81 $93.81 5,342,566
2023-12-28 $92.98 $93.68 $92.69 $93.24 $93.24 3,249,149
2023-12-27 $92.77 $93.15 $92.37 $92.77 $92.77 3,523,802
2023-12-26 $91.92 $92.87 $91.83 $92.79 $92.79 3,275,719
2023-12-22 $91.57 $91.97 $91.30 $91.85 $91.85 3,463,203
2023-12-21 $90.40 $91.49 $90.27 $91.38 $91.38 5,376,223
2023-12-20 $90.92 $91.20 $90.04 $90.06 $90.06 4,783,249
2023-12-19 $89.52 $91.38 $89.52 $91.28 $91.28 4,428,293
2023-12-18 $89.74 $90.31 $89.37 $89.82 $89.82 4,367,314
2023-12-15 $89.41 $90.12 $88.58 $89.29 $89.29 9,827,602
2023-12-14 $92.13 $92.31 $89.86 $89.95 $89.95 7,155,987
2023-12-13 $91.54 $91.89 $90.87 $91.89 $91.89 5,567,048
2023-12-12 $90.68 $91.40 $90.40 $91.17 $91.17 4,237,342
2023-12-11 $89.66 $90.88 $89.66 $90.77 $90.77 4,880,061
2023-12-08 $89.03 $89.30 $88.43 $89.13 $89.13 5,124,957
2023-12-07 $88.77 $89.29 $88.50 $88.89 $88.89 4,210,184
2023-12-06 $87.97 $89.04 $87.97 $88.56 $88.56 4,729,454
2023-12-05 $88.24 $88.40 $87.44 $88.00 $88.00 3,840,321
2023-12-04 $88.54 $89.68 $88.30 $88.57 $88.57 5,884,521
2023-12-01 $88.31 $89.39 $87.92 $89.04 $89.04 4,939,790
2023-11-30 $88.37 $88.66 $87.79 $88.11 $88.11 11,206,269
2023-11-29 $89.44 $89.60 $87.85 $88.10 $88.10 5,014,618
2023-11-28 $88.91 $89.48 $88.75 $89.14 $89.14 3,865,012
2023-11-27 $89.71 $89.91 $89.01 $89.10 $89.10 6,165,581
2023-11-24 $90.36 $90.60 $89.55 $89.97 $89.97 2,066,364
2023-11-22 $89.67 $90.40 $89.22 $89.95 $89.95 4,982,679
2023-11-21 $89.78 $90.00 $88.44 $89.07 $89.07 6,659,899
2023-11-20 $88.66 $89.80 $88.35 $89.54 $89.54 7,062,342
2023-11-17 $89.13 $90.15 $88.79 $88.84 $88.84 9,346,426
2023-11-16 $88.76 $89.69 $87.26 $88.37 $88.37 9,584,225
2023-11-15 $89.80 $90.91 $88.52 $89.43 $89.43 11,607,323
2023-11-14 $92.04 $93.25 $91.91 $92.50 $92.50 7,075,952
2023-11-13 $91.09 $91.64 $90.56 $91.14 $91.14 5,520,844
2023-11-10 $91.44 $91.52 $89.73 $91.20 $91.20 6,768,391
2023-11-09 $90.62 $91.64 $90.06 $91.06 $91.06 7,382,768
2023-11-08 $90.53 $91.17 $90.32 $90.42 $90.42 8,107,527
2023-11-07 $91.05 $91.42 $90.62 $90.77 $90.44 4,438,494
2023-11-06 $90.99 $91.42 $90.68 $90.85 $90.52 4,686,802
2023-11-03 $90.68 $91.52 $90.61 $91.00 $91.00 3,978,526
2023-11-02 $88.31 $90.28 $88.09 $89.92 $89.92 8,158,082
2023-11-01 $88.55 $88.70 $87.22 $88.06 $88.06 5,079,825
2023-10-31 $88.38 $88.45 $87.31 $88.07 $88.07 6,610,021
2023-10-30 $87.43 $88.54 $87.05 $88.27 $88.27 3,453,348
2023-10-27 $87.91 $88.47 $86.92 $87.19 $87.19 3,553,237
2023-10-26 $88.83 $89.58 $87.86 $87.93 $87.93 4,031,559
2023-10-25 $89.36 $89.63 $88.39 $88.95 $88.95 3,944,268
2023-10-24 $88.81 $90.08 $88.81 $89.46 $89.46 4,186,413
2023-10-23 $88.89 $89.20 $87.91 $88.33 $88.33 3,395,022
2023-10-20 $89.96 $90.00 $88.87 $89.10 $89.10 4,166,212
2023-10-19 $90.53 $90.94 $89.08 $89.83 $89.83 4,276,234
2023-10-18 $90.33 $91.18 $90.26 $90.45 $90.45 3,701,125
2023-10-17 $89.57 $90.96 $89.34 $90.61 $90.61 4,373,488
2023-10-16 $89.00 $90.31 $88.89 $89.68 $89.68 6,125,159
2023-10-13 $88.93 $89.16 $88.23 $88.60 $88.60 2,846,084
2023-10-12 $89.38 $89.56 $88.23 $88.92 $88.92 2,808,300
2023-10-11 $89.20 $89.57 $88.59 $89.25 $89.25 3,916,057
2023-10-10 $88.89 $89.64 $88.44 $88.65 $88.65 5,785,965
2023-10-09 $87.87 $88.73 $87.34 $88.71 $88.71 3,487,088
2023-10-06 $87.76 $89.06 $86.71 $88.56 $88.56 3,947,326
2023-10-05 $88.18 $88.47 $87.47 $87.83 $87.83 3,649,506
2023-10-04 $87.90 $88.37 $87.02 $88.04 $88.04 4,349,415
2023-10-03 $88.83 $89.34 $87.29 $87.85 $87.85 5,094,550
2023-10-02 $88.55 $89.61 $88.35 $88.68 $88.68 4,685,752
2023-09-29 $89.85 $90.08 $88.80 $88.88 $88.88 5,420,858
2023-09-28 $88.59 $89.64 $88.59 $89.58 $89.58 6,608,693
2023-09-27 $88.10 $88.86 $87.47 $88.11 $88.11 4,913,662
2023-09-26 $88.40 $88.78 $87.82 $87.87 $87.87 3,702,097
2023-09-25 $88.89 $89.21 $88.06 $88.26 $88.26 4,273,485
2023-09-22 $89.11 $89.90 $88.94 $89.16 $89.16 4,352,385
2023-09-21 $90.38 $90.60 $88.95 $89.17 $89.17 4,975,616
2023-09-20 $91.15 $91.56 $90.57 $90.66 $90.66 5,078,455
2023-09-19 $91.81 $92.11 $90.47 $91.00 $91.00 6,972,559
2023-09-18 $92.37 $92.97 $91.79 $91.94 $91.94 4,274,116
2023-09-15 $93.23 $93.40 $92.33 $92.44 $92.44 7,606,897
2023-09-14 $92.60 $93.78 $92.42 $93.59 $93.59 5,182,689
2023-09-13 $92.56 $93.00 $92.19 $92.92 $92.92 5,481,913
2023-09-12 $91.46 $92.32 $91.42 $92.18 $92.18 3,678,385
2023-09-11 $91.82 $92.03 $91.24 $91.58 $91.58 4,042,222
2023-09-08 $91.65 $92.14 $91.38 $91.45 $91.45 4,720,603
2023-09-07 $90.89 $91.73 $90.79 $91.45 $91.45 4,940,915
2023-09-06 $91.49 $91.59 $90.49 $90.76 $90.76 6,003,515
2023-09-05 $92.50 $92.50 $91.55 $91.62 $91.62 4,171,021
2023-09-01 $92.50 $92.80 $92.04 $92.64 $92.64 4,450,876
2023-08-31 $91.99 $92.87 $91.89 $92.48 $92.48 6,427,610
2023-08-30 $91.20 $92.33 $90.91 $92.14 $92.14 5,520,801
2023-08-29 $90.00 $91.22 $89.97 $90.97 $90.97 4,700,043
2023-08-28 $88.75 $90.40 $88.58 $90.28 $90.28 5,083,757
2023-08-25 $88.81 $89.18 $87.81 $88.82 $88.82 4,277,866
2023-08-24 $90.00 $90.30 $88.26 $88.31 $88.31 4,747,555
2023-08-23 $89.02 $90.19 $88.59 $90.01 $90.01 4,478,869
2023-08-22 $89.00 $89.29 $88.43 $89.10 $89.10 4,343,662
2023-08-21 $89.49 $89.88 $88.56 $89.62 $89.62 5,617,204
2023-08-18 $88.50 $89.63 $88.32 $89.52 $89.52 7,337,959
2023-08-17 $89.06 $89.84 $87.98 $88.29 $88.29 8,543,088
2023-08-16 $88.75 $90.19 $87.84 $89.31 $89.31 15,063,224
2023-08-15 $86.03 $86.62 $85.44 $85.77 $85.77 6,082,009
2023-08-14 $86.32 $87.21 $86.11 $86.21 $86.21 6,871,676
2023-08-11 $85.92 $86.70 $85.66 $85.89 $85.89 4,656,139
2023-08-10 $86.75 $87.81 $86.15 $86.20 $86.20 4,797,915
2023-08-09 $87.00 $87.24 $86.17 $86.22 $86.22 6,658,909
2023-08-08 $86.29 $86.61 $85.35 $86.58 $86.25 3,020,033
2023-08-07 $86.00 $86.60 $85.89 $86.29 $86.29 2,694,781
2023-08-04 $86.56 $86.62 $85.27 $85.45 $85.45 2,455,131
2023-08-03 $85.63 $86.67 $85.52 $86.02 $86.02 3,361,375
2023-08-02 $86.32 $86.88 $85.55 $85.61 $85.61 3,552,534
2023-08-01 $86.53 $87.24 $86.22 $86.37 $86.37 3,963,497
2023-07-31 $86.87 $87.00 $86.06 $86.53 $86.53 3,202,504
2023-07-28 $86.74 $87.43 $86.42 $86.85 $86.85 3,105,564
2023-07-27 $87.50 $87.60 $86.38 $86.45 $86.45 3,708,178
2023-07-26 $87.21 $87.63 $86.65 $87.42 $87.42 3,505,454
2023-07-25 $86.41 $87.46 $85.82 $87.28 $87.28 4,648,661
2023-07-24 $85.50 $86.68 $85.42 $86.59 $86.59 2,827,364
2023-07-21 $85.77 $86.11 $85.36 $85.58 $85.58 3,575,554
2023-07-20 $85.84 $86.20 $85.36 $85.43 $85.43 2,738,264
2023-07-19 $84.96 $85.74 $84.83 $85.59 $85.59 3,002,346
2023-07-18 $85.12 $85.67 $84.56 $85.16 $85.16 4,254,265
2023-07-17 $85.17 $85.86 $84.78 $85.10 $85.10 3,126,550
2023-07-14 $84.66 $84.94 $83.99 $84.92 $84.92 3,865,235
2023-07-13 $85.34 $85.69 $84.75 $84.94 $84.94 6,468,451
2023-07-12 $86.15 $86.43 $85.15 $85.25 $85.25 6,298,923
2023-07-11 $83.96 $84.83 $83.60 $84.74 $84.74 3,722,615
2023-07-10 $82.25 $83.66 $82.25 $83.57 $83.57 3,807,036
2023-07-07 $83.00 $83.25 $82.54 $82.70 $82.70 4,533,131
2023-07-06 $84.39 $84.73 $83.35 $83.44 $83.44 4,677,268
2023-07-05 $84.03 $84.75 $83.88 $84.70 $84.70 4,912,935
2023-07-03 $84.41 $84.90 $84.24 $84.24 $84.24 2,179,849
2023-06-30 $84.00 $85.23 $83.89 $84.79 $84.79 4,579,982
2023-06-29 $83.34 $83.83 $83.09 $83.74 $83.74 4,138,819
2023-06-28 $82.78 $83.34 $82.30 $82.66 $82.66 3,972,741
2023-06-27 $82.32 $83.28 $82.32 $82.80 $82.80 4,318,669
2023-06-26 $82.04 $82.28 $81.65 $81.72 $81.72 3,649,404
2023-06-23 $81.17 $82.29 $81.06 $82.06 $82.06 4,912,115
2023-06-22 $81.77 $81.82 $80.94 $81.48 $81.48 3,745,515
2023-06-21 $80.65 $81.17 $80.16 $80.87 $80.87 4,920,530
2023-06-20 $80.93 $81.51 $80.32 $80.39 $80.39 6,513,657
2023-06-16 $82.00 $82.17 $80.94 $81.26 $81.26 8,394,193
2023-06-15 $79.96 $81.59 $79.86 $81.48 $81.48 5,003,449
2023-06-14 $80.86 $81.05 $79.63 $79.90 $79.90 4,902,748
2023-06-13 $80.70 $81.85 $80.57 $81.03 $81.03 5,186,294
2023-06-12 $79.67 $80.24 $79.34 $80.03 $80.03 4,553,448
2023-06-09 $78.29 $79.66 $78.09 $79.36 $79.36 4,629,827
2023-06-08 $78.12 $78.35 $77.44 $77.76 $77.76 4,746,831
2023-06-07 $78.66 $78.91 $77.26 $78.11 $78.11 5,521,260
2023-06-06 $78.84 $79.38 $78.58 $78.67 $78.67 5,110,622
2023-06-05 $77.91 $78.89 $77.91 $78.86 $78.86 4,988,400
2023-06-02 $77.35 $78.49 $77.20 $78.11 $78.11 4,910,337
2023-06-01 $76.44 $77.12 $76.29 $76.65 $76.65 5,223,803
2023-05-31 $76.25 $77.06 $75.65 $76.79 $76.79 6,695,527
2023-05-30 $76.96 $77.18 $76.46 $76.76 $76.76 4,517,461
2023-05-26 $75.94 $77.20 $75.79 $77.00 $77.00 4,419,333
2023-05-25 $77.00 $77.68 $75.77 $75.94 $75.94 7,042,379
2023-05-24 $77.82 $78.00 $76.74 $76.82 $76.82 4,692,966
2023-05-23 $78.00 $78.30 $77.33 $77.49 $77.49 5,433,646
2023-05-22 $79.27 $79.74 $78.39 $78.43 $78.43 5,501,127
2023-05-19 $79.03 $79.64 $78.36 $79.35 $79.35 6,441,181
2023-05-18 $78.71 $79.74 $78.09 $79.27 $79.27 5,139,285
2023-05-17 $78.72 $81.32 $77.36 $78.95 $78.95 11,852,442
2023-05-16 $78.82 $79.44 $78.21 $78.22 $78.22 8,048,298
2023-05-15 $78.89 $79.31 $78.45 $79.25 $79.25 6,987,431
2023-05-12 $78.28 $79.26 $78.00 $78.99 $78.99 6,158,390
2023-05-11 $78.17 $78.35 $77.44 $78.06 $78.06 3,981,634
2023-05-10 $78.89 $78.96 $77.13 $77.98 $77.98 3,830,495
2023-05-09 $78.30 $78.79 $77.79 $78.59 $78.26 3,278,127
2023-05-08 $78.89 $78.89 $78.03 $78.36 $78.03 3,066,573
2023-05-05 $77.64 $78.65 $77.40 $78.50 $78.17 3,987,999
2023-05-04 $77.75 $77.80 $76.66 $77.07 $76.74 2,657,927
2023-05-03 $78.47 $78.79 $77.78 $77.84 $77.51 4,199,201
2023-05-02 $77.83 $78.30 $76.57 $78.24 $77.91 3,652,515
2023-05-01 $79.04 $79.13 $77.97 $78.32 $77.99 3,607,573
2023-04-28 $78.89 $79.04 $78.14 $78.82 $78.49 3,448,006
2023-04-27 $77.85 $78.99 $77.85 $78.94 $78.60 5,083,996
2023-04-26 $76.44 $77.90 $76.23 $77.46 $77.13 5,014,495
2023-04-25 $78.31 $78.46 $76.76 $76.84 $76.51 4,275,957
2023-04-24 $78.80 $78.89 $78.14 $78.53 $78.20 4,041,887
2023-04-21 $79.43 $79.71 $78.36 $78.43 $78.10 4,009,576
2023-04-20 $77.99 $79.21 $77.75 $79.07 $78.73 4,634,410
2023-04-19 $77.61 $78.04 $77.47 $78.01 $77.68 2,476,878
2023-04-18 $77.69 $78.05 $77.43 $77.76 $77.43 3,087,132
2023-04-17 $77.45 $77.63 $76.98 $77.61 $77.28 4,362,130
2023-04-14 $77.22 $78.10 $76.60 $77.19 $76.86 3,927,092
2023-04-13 $77.01 $77.43 $76.54 $77.20 $76.87 5,033,114
2023-04-12 $78.25 $78.51 $76.46 $76.70 $76.37 4,828,426
2023-04-11 $78.73 $78.91 $77.95 $78.34 $78.01 4,367,213
2023-04-10 $77.44 $78.59 $77.44 $78.38 $78.05 3,899,147
2023-04-06 $77.89 $78.18 $77.38 $78.05 $77.72 3,086,032
2023-04-05 $78.70 $78.76 $77.86 $78.04 $77.71 3,893,946
2023-04-04 $79.20 $79.39 $78.56 $78.64 $78.31 3,102,815
2023-04-03 $78.09 $78.88 $78.00 $78.86 $78.53 4,464,540
2023-03-31 $77.42 $78.41 $77.15 $78.36 $78.03 5,104,809
2023-03-30 $77.29 $77.86 $76.60 $76.91 $76.58 3,034,127
2023-03-29 $76.39 $76.83 $76.12 $76.55 $76.22 3,766,399
2023-03-28 $75.85 $76.23 $75.40 $76.21 $75.89 3,209,803
2023-03-27 $75.35 $75.72 $74.77 $75.38 $75.06 3,873,893
2023-03-24 $74.44 $74.96 $73.65 $74.87 $74.55 4,643,466
2023-03-23 $75.24 $75.84 $74.15 $74.63 $74.31 5,003,667
2023-03-22 $76.82 $76.91 $75.11 $75.13 $74.81 3,820,778
2023-03-21 $76.22 $77.13 $76.00 $76.36 $76.04 4,539,438
2023-03-20 $74.59 $75.75 $74.56 $75.40 $75.08 4,368,429
2023-03-17 $74.04 $74.77 $73.59 $74.48 $74.16 7,790,297
2023-03-16 $73.77 $74.91 $73.57 $74.60 $74.28 5,314,438
2023-03-15 $73.68 $74.50 $73.24 $74.16 $73.85 6,420,702
2023-03-14 $74.60 $75.02 $73.99 $74.76 $74.44 4,303,809
2023-03-13 $73.48 $74.52 $72.92 $73.54 $73.23 5,484,644
2023-03-10 $75.03 $75.82 $74.20 $74.30 $74.30 4,880,365
2023-03-09 $76.74 $77.00 $74.52 $74.97 $74.97 7,948,747
2023-03-08 $77.44 $77.78 $76.56 $77.18 $77.18 3,811,628
2023-03-07 $78.58 $78.64 $76.84 $76.98 $76.98 5,224,662
2023-03-06 $77.66 $78.79 $77.50 $78.25 $78.25 5,819,923
2023-03-03 $77.07 $77.93 $76.80 $77.91 $77.91 3,864,114
2023-03-02 $77.20 $77.50 $76.07 $76.71 $76.71 4,878,834
2023-03-01 $76.11 $76.91 $75.74 $76.86 $76.86 5,513,012
2023-02-28 $77.00 $77.28 $76.43 $76.60 $76.60 5,626,292
2023-02-27 $78.02 $78.02 $76.48 $76.90 $76.90 5,270,200
2023-02-24 $77.18 $77.70 $76.49 $77.19 $77.19 6,312,129
2023-02-23 $77.86 $77.98 $76.20 $77.75 $77.75 6,463,864
2023-02-22 $78.20 $78.58 $76.82 $77.46 $77.46 10,844,428
2023-02-21 $79.09 $79.63 $78.60 $78.82 $78.82 7,122,634
2023-02-17 $79.63 $80.12 $79.41 $79.83 $79.83 4,926,182
2023-02-16 $79.68 $80.37 $79.43 $79.62 $79.62 4,739,929
2023-02-15 $80.36 $80.88 $80.06 $80.65 $80.65 3,389,610
2023-02-14 $80.42 $81.13 $80.13 $80.72 $80.72 3,736,475
2023-02-13 $80.38 $80.99 $80.23 $80.56 $80.56 5,669,648
2023-02-10 $80.06 $80.40 $79.79 $80.25 $80.25 3,547,276
2023-02-09 $80.70 $81.68 $80.70 $80.76 $80.76 4,536,101
2023-02-08 $79.42 $81.01 $78.84 $80.31 $80.31 6,417,843
2023-02-07 $79.28 $79.92 $78.21 $79.86 $79.57 5,448,391
2023-02-06 $80.51 $81.83 $80.04 $80.15 $79.86 4,855,071
2023-02-03 $80.21 $81.08 $79.81 $80.52 $80.23 9,091,013
2023-02-02 $82.32 $82.54 $80.26 $80.39 $80.10 9,315,475
2023-02-01 $81.99 $82.77 $81.03 $82.42 $82.12 5,355,579
2023-01-31 $81.51 $82.00 $81.30 $81.86 $81.56 4,795,454
2023-01-30 $81.90 $82.20 $81.22 $81.51 $81.21 4,289,035
2023-01-27 $82.70 $82.99 $81.71 $81.89 $81.59 3,920,771
2023-01-26 $82.80 $83.06 $81.81 $82.46 $82.16 5,161,163
2023-01-25 $80.85 $82.65 $80.39 $82.65 $82.35 5,112,041
2023-01-24 $79.39 $81.32 $79.05 $81.30 $81.00 7,853,735
2023-01-23 $79.66 $79.98 $78.93 $79.17 $78.88 6,464,084
2023-01-20 $79.15 $79.54 $78.52 $79.54 $79.25 10,633,151
2023-01-19 $79.73 $80.13 $79.33 $79.41 $79.12 5,280,896
2023-01-18 $81.67 $81.99 $79.67 $79.81 $79.52 4,448,847
2023-01-17 $81.56 $82.07 $81.29 $81.55 $81.25 5,283,157
2023-01-13 $81.83 $82.54 $81.26 $81.53 $81.23 4,649,939
2023-01-12 $82.17 $82.31 $81.05 $81.92 $81.62 5,268,800
2023-01-11 $82.92 $83.03 $81.90 $82.27 $81.97 6,035,047
2023-01-10 $81.50 $82.50 $81.40 $82.44 $82.14 3,914,529
2023-01-09 $82.47 $83.13 $81.42 $81.51 $81.21 5,960,907
2023-01-06 $81.13 $83.08 $80.87 $82.72 $82.42 4,673,075
2023-01-05 $80.08 $80.94 $79.58 $80.65 $80.35 4,762,741
2023-01-04 $79.86 $80.59 $79.24 $79.86 $79.57 4,262,668
2023-01-03 $79.73 $79.98 $78.55 $79.01 $78.72 4,264,850
2022-12-30 $78.92 $79.72 $78.63 $79.60 $79.60 3,044,641
2022-12-29 $79.13 $79.89 $78.95 $79.34 $79.34 2,569,659
2022-12-28 $78.96 $79.33 $78.25 $78.69 $78.69 3,052,591
2022-12-27 $79.65 $80.00 $78.92 $79.03 $79.03 3,343,156
2022-12-23 $78.36 $79.50 $78.01 $79.50 $79.50 2,318,470
2022-12-22 $78.15 $78.42 $77.31 $78.42 $78.42 3,962,508
2022-12-21 $78.57 $79.22 $78.29 $78.84 $78.84 4,109,953
2022-12-20 $78.24 $78.39 $77.47 $77.59 $77.59 3,953,292
2022-12-19 $78.00 $78.68 $77.63 $78.09 $78.09 3,914,273
2022-12-16 $78.18 $78.70 $77.44 $77.65 $77.65 12,376,133
2022-12-15 $78.48 $79.49 $77.83 $78.66 $78.66 5,929,660
2022-12-14 $79.38 $79.90 $78.56 $79.29 $79.29 4,749,322
2022-12-13 $80.69 $80.69 $78.55 $79.16 $79.16 5,809,094
2022-12-12 $78.57 $78.78 $77.80 $78.76 $78.76 5,570,155
2022-12-09 $77.63 $78.41 $76.77 $78.06 $78.06 6,594,682
2022-12-08 $80.00 $80.40 $78.49 $78.68 $78.68 5,314,881
2022-12-07 $79.19 $79.91 $78.91 $79.40 $79.40 5,222,771
2022-12-06 $80.34 $81.15 $78.88 $79.36 $79.36 4,862,328
2022-12-05 $78.81 $79.87 $78.35 $79.46 $79.46 4,427,221
2022-12-02 $79.30 $80.69 $78.85 $80.19 $80.19 4,776,816
2022-12-01 $80.39 $80.39 $78.77 $79.74 $79.74 6,758,782
2022-11-30 $80.00 $80.16 $78.91 $80.05 $80.05 10,392,407
2022-11-29 $80.34 $80.49 $79.42 $80.16 $80.16 4,771,467
2022-11-28 $79.99 $80.92 $79.84 $80.03 $80.03 5,329,898
2022-11-25 $81.00 $81.17 $80.19 $81.03 $81.03 2,454,070
2022-11-23 $80.00 $80.86 $79.88 $80.54 $80.54 6,498,983
2022-11-22 $79.50 $80.45 $78.69 $80.11 $80.11 8,887,741
2022-11-21 $77.39 $79.06 $77.39 $79.00 $79.00 5,493,285
2022-11-18 $78.97 $79.99 $77.74 $78.16 $78.16 6,860,587
2022-11-17 $76.95 $78.19 $75.82 $77.99 $77.99 9,710,720
2022-11-16 $74.38 $79.40 $74.35 $79.02 $79.02 12,943,904
2022-11-15 $74.45 $76.10 $74.24 $75.12 $75.12 9,634,922
2022-11-14 $73.46 $74.17 $72.94 $73.06 $73.06 6,370,951
2022-11-11 $74.47 $75.00 $73.19 $73.90 $73.90 5,988,644
2022-11-10 $72.96 $74.26 $72.55 $74.00 $74.00 5,848,085
2022-11-09 $71.59 $72.16 $69.93 $70.08 $70.08 3,797,972
2022-11-08 $72.60 $72.65 $70.46 $71.49 $71.19 4,279,511
2022-11-07 $71.49 $72.32 $70.10 $72.12 $71.82 5,190,119
2022-11-04 $71.76 $72.32 $70.07 $71.19 $71.19 4,970,356
2022-11-03 $70.20 $71.74 $69.95 $71.20 $71.20 3,886,743
2022-11-02 $71.66 $72.69 $70.27 $70.29 $70.29 4,432,692
2022-11-01 $72.56 $72.92 $70.48 $71.76 $71.76 5,209,266
2022-10-31 $72.17 $73.01 $71.98 $72.10 $72.10 5,887,420
2022-10-28 $71.85 $72.99 $71.25 $72.50 $72.50 6,658,946
2022-10-27 $71.11 $72.50 $71.05 $71.91 $71.91 5,155,617
2022-10-26 $70.76 $71.87 $70.41 $70.91 $70.91 4,420,304
2022-10-25 $69.91 $71.34 $69.39 $70.46 $70.46 6,383,513
2022-10-24 $67.93 $69.30 $67.69 $69.18 $69.18 5,044,204
2022-10-21 $65.31 $68.06 $65.27 $67.61 $67.61 5,865,421
2022-10-20 $66.29 $66.83 $65.20 $65.36 $65.36 3,985,270
2022-10-19 $66.68 $67.34 $65.40 $66.10 $66.10 3,190,471
2022-10-18 $67.41 $67.84 $66.30 $66.83 $66.83 4,674,594
2022-10-17 $65.21 $66.40 $65.02 $65.89 $65.89 5,570,850
2022-10-14 $65.84 $66.49 $63.45 $63.55 $63.55 4,234,775
2022-10-13 $62.50 $65.76 $62.25 $65.18 $65.18 5,318,544
2022-10-12 $64.42 $64.64 $63.62 $63.88 $63.88 4,700,945
2022-10-11 $63.91 $65.32 $63.67 $64.36 $64.36 4,251,593
2022-10-10 $65.00 $65.37 $63.64 $64.33 $64.33 3,154,459
2022-10-07 $64.51 $64.85 $63.94 $64.59 $64.59 5,152,168
2022-10-06 $66.05 $66.63 $64.90 $65.09 $65.09 5,122,496
2022-10-05 $64.81 $66.16 $64.69 $65.80 $65.80 4,067,086
2022-10-04 $64.29 $65.55 $64.15 $65.42 $65.42 5,801,943
2022-10-03 $63.03 $63.59 $61.81 $62.90 $62.90 5,927,715
2022-09-30 $60.80 $63.37 $59.78 $62.12 $62.12 8,322,118
2022-09-29 $61.86 $61.97 $60.78 $61.34 $61.34 4,500,901
2022-09-28 $61.06 $62.69 $60.74 $62.31 $62.31 6,416,759
2022-09-27 $60.94 $61.69 $59.81 $60.57 $60.57 4,400,395
2022-09-26 $61.39 $62.01 $60.16 $60.31 $60.31 5,108,314
2022-09-23 $61.64 $61.88 $60.71 $61.27 $61.27 4,677,789
2022-09-22 $63.01 $63.34 $61.98 $62.01 $62.01 5,062,891
2022-09-21 $64.02 $65.00 $62.96 $62.96 $62.96 3,093,526
2022-09-20 $64.95 $65.00 $62.76 $63.72 $63.72 4,707,070
2022-09-19 $64.25 $65.59 $64.17 $65.54 $65.54 4,047,756
2022-09-16 $64.28 $65.25 $64.01 $64.66 $64.66 6,657,182
2022-09-15 $64.67 $65.82 $64.50 $64.88 $64.88 4,366,291
2022-09-14 $64.90 $65.11 $63.71 $64.36 $64.36 4,648,089
2022-09-13 $65.34 $66.01 $64.37 $64.56 $64.56 5,416,856
2022-09-12 $66.99 $67.80 $66.49 $66.98 $66.98 3,635,176
2022-09-09 $66.25 $66.99 $66.12 $66.62 $66.62 4,376,350
2022-09-08 $65.02 $66.50 $64.67 $66.47 $66.47 4,927,543
2022-09-07 $62.85 $65.97 $62.80 $65.84 $65.84 4,732,807
2022-09-06 $63.53 $63.86 $62.21 $62.89 $62.89 4,349,730
2022-09-02 $64.18 $64.57 $63.13 $63.52 $63.52 4,055,629
2022-09-01 $62.44 $63.91 $62.06 $63.84 $63.84 4,513,738
2022-08-31 $62.13 $62.83 $61.86 $62.35 $62.35 6,310,081
2022-08-30 $63.49 $63.71 $62.01 $62.56 $62.56 4,707,426
2022-08-29 $62.55 $63.73 $62.45 $63.12 $63.12 4,350,822
2022-08-26 $65.28 $65.74 $62.88 $62.89 $62.89 4,409,881
2022-08-25 $63.80 $65.48 $63.47 $65.09 $65.09 6,918,979
2022-08-24 $63.64 $64.95 $63.26 $64.37 $64.37 5,563,013
2022-08-23 $64.31 $64.69 $63.69 $63.89 $63.89 4,163,881
2022-08-22 $66.00 $66.00 $63.80 $64.39 $64.39 4,735,053
2022-08-19 $67.62 $67.84 $66.23 $66.40 $66.40 6,078,505
2022-08-18 $67.78 $68.30 $66.95 $68.01 $68.01 6,770,903
2022-08-17 $65.98 $69.77 $65.47 $68.54 $68.54 12,745,891
2022-08-16 $65.23 $67.78 $65.23 $66.65 $66.65 7,562,192
2022-08-15 $65.25 $66.39 $65.08 $65.37 $65.37 5,306,510
2022-08-12 $64.47 $65.50 $63.99 $65.47 $65.47 5,058,355
2022-08-11 $63.92 $65.28 $63.77 $64.41 $64.41 4,339,976
2022-08-10 $63.66 $64.25 $62.90 $63.03 $63.03 5,284,868
2022-08-09 $63.51 $63.56 $62.23 $62.70 $62.41 5,572,357
2022-08-08 $63.40 $64.27 $63.37 $63.68 $63.38 4,694,243
2022-08-05 $62.49 $63.10 $62.23 $62.82 $62.53 2,640,553
2022-08-04 $63.71 $63.95 $63.01 $63.28 $62.99 3,445,688
2022-08-03 $62.24 $63.57 $61.92 $63.22 $62.93 3,711,978
2022-08-02 $62.31 $62.49 $61.08 $61.64 $61.35 5,947,454
2022-08-01 $60.83 $62.84 $60.75 $62.65 $62.36 6,197,043
2022-07-29 $61.34 $61.76 $60.09 $61.16 $60.88 6,669,336
2022-07-28 $61.02 $61.57 $60.45 $61.19 $60.90 5,589,049
2022-07-27 $60.31 $61.30 $59.81 $60.80 $60.52 5,908,600
2022-07-26 $60.97 $61.30 $60.36 $60.66 $60.38 7,473,617
2022-07-25 $63.60 $63.76 $62.74 $63.29 $63.00 5,311,490
2022-07-22 $64.00 $64.66 $63.19 $63.76 $63.46 5,040,232
2022-07-21 $62.95 $63.79 $62.69 $63.74 $63.44 2,966,157
2022-07-20 $62.54 $63.27 $62.33 $63.04 $62.75 4,128,944
2022-07-19 $61.30 $62.76 $60.99 $62.65 $62.36 5,848,003
2022-07-18 $61.01 $61.74 $60.45 $60.49 $60.21 7,520,696
2022-07-15 $59.56 $60.58 $59.39 $60.56 $60.28 7,248,976
2022-07-14 $58.03 $58.99 $57.99 $58.75 $58.48 4,195,911
2022-07-13 $58.03 $59.44 $57.76 $59.08 $58.80 5,630,624
2022-07-12 $58.32 $59.59 $58.27 $58.98 $58.71 5,367,313
2022-07-11 $58.66 $59.07 $58.13 $58.40 $58.13 4,086,314
2022-07-08 $59.38 $59.78 $58.88 $58.94 $58.67 5,960,490
2022-07-07 $58.19 $59.96 $58.05 $59.49 $59.21 6,823,963
2022-07-06 $57.86 $58.67 $57.07 $57.97 $57.70 5,698,606
2022-07-05 $55.44 $58.31 $55.33 $57.58 $57.31 8,364,992
2022-07-01 $55.60 $56.12 $54.55 $56.04 $55.78 5,392,000
2022-06-30 $56.07 $56.67 $55.55 $55.85 $55.59 5,708,482
2022-06-29 $57.33 $57.53 $56.74 $57.09 $56.82 3,741,097
2022-06-28 $60.13 $60.59 $57.44 $57.48 $57.21 5,850,420
2022-06-27 $60.74 $60.90 $59.52 $59.81 $59.53 5,093,790
2022-06-24 $57.82 $60.31 $57.58 $60.24 $59.96 7,374,046
2022-06-23 $57.38 $57.78 $56.35 $57.30 $57.03 4,435,456
2022-06-22 $56.91 $57.74 $56.73 $57.07 $56.80 6,373,452
2022-06-21 $57.77 $58.28 $57.03 $57.49 $57.22 6,140,032
2022-06-17 $56.46 $57.36 $56.02 $56.62 $56.36 12,330,100
2022-06-16 $56.53 $56.98 $55.96 $56.74 $56.48 9,118,913
2022-06-15 $57.55 $58.19 $56.84 $57.63 $57.36 7,151,859
2022-06-14 $57.37 $58.32 $57.17 $57.33 $57.06 5,863,874
2022-06-13 $57.29 $58.08 $57.03 $57.33 $57.06 7,137,471
2022-06-10 $59.39 $60.30 $58.76 $58.97 $58.70 4,862,744
2022-06-09 $61.17 $61.66 $60.65 $60.65 $60.37 3,852,550
2022-06-08 $61.09 $62.38 $60.52 $61.43 $61.14 4,249,958
2022-06-07 $59.91 $61.28 $59.27 $61.05 $60.77 6,706,207
2022-06-06 $62.42 $62.54 $61.38 $61.73 $61.44 3,905,115
2022-06-03 $63.60 $63.87 $61.91 $62.03 $61.74 4,894,202
2022-06-02 $62.94 $63.89 $62.68 $63.77 $63.47 3,436,888
2022-06-01 $64.36 $64.43 $62.26 $62.50 $62.21 4,158,885
2022-05-31 $64.24 $64.24 $62.63 $63.57 $63.27 7,561,191
2022-05-27 $63.78 $64.84 $63.37 $64.59 $64.29 6,524,619
2022-05-26 $62.83 $64.30 $61.84 $64.11 $63.81 10,821,953
2022-05-25 $59.45 $61.77 $59.00 $61.22 $60.93 6,851,710
2022-05-24 $59.20 $59.87 $58.48 $59.68 $59.40 6,998,825
2022-05-23 $58.11 $61.12 $57.75 $60.31 $60.03 9,251,712
2022-05-20 $58.61 $59.85 $55.72 $57.87 $57.60 15,718,957
2022-05-19 $59.62 $62.90 $59.00 $61.41 $61.12 13,905,691
2022-05-18 $61.45 $63.04 $59.01 $60.19 $59.91 26,649,680
2022-05-17 $55.84 $56.21 $53.69 $56.19 $55.93 13,982,344
2022-05-16 $56.64 $56.85 $55.56 $56.12 $55.86 7,952,266
2022-05-13 $56.72 $57.57 $56.07 $57.19 $56.92 8,036,367
2022-05-12 $54.62 $56.29 $54.49 $56.00 $55.74 8,510,590
2022-05-11 $56.42 $56.68 $54.86 $54.99 $54.73 8,399,636
2022-05-10 $59.58 $59.91 $55.47 $56.20 $55.64 9,332,105
2022-05-09 $59.78 $61.12 $58.83 $59.14 $58.55 8,264,780
2022-05-06 $61.22 $61.22 $59.02 $60.41 $59.81 6,099,140
2022-05-05 $62.97 $63.54 $60.92 $61.71 $61.09 5,940,410
2022-05-04 $61.98 $64.14 $61.26 $64.07 $63.43 4,733,639
2022-05-03 $62.66 $62.68 $61.32 $62.02 $61.40 4,447,727
2022-05-02 $61.68 $62.34 $60.54 $62.30 $61.68 8,136,452
2022-04-29 $62.76 $63.03 $61.06 $61.28 $60.67 6,981,452
2022-04-28 $62.35 $63.71 $61.69 $63.34 $62.71 4,236,368
2022-04-27 $61.41 $62.01 $60.73 $61.47 $60.86 7,501,796
2022-04-26 $62.65 $63.25 $61.42 $61.42 $60.81 5,727,873
2022-04-25 $62.29 $63.44 $61.27 $63.39 $62.76 6,331,703
2022-04-22 $64.33 $65.37 $62.63 $62.71 $62.08 5,424,632
2022-04-21 $67.60 $68.29 $65.74 $65.94 $65.28 7,815,248
2022-04-20 $66.25 $67.43 $66.18 $66.78 $66.11 7,899,768
2022-04-19 $62.57 $65.63 $62.43 $65.43 $64.78 9,021,125
2022-04-18 $62.42 $63.11 $62.10 $62.44 $61.82 4,521,839
2022-04-14 $63.86 $64.39 $62.57 $62.71 $62.08 6,511,176
2022-04-13 $63.07 $64.01 $62.76 $63.70 $63.06 6,107,634
2022-04-12 $62.40 $64.04 $62.34 $62.83 $62.20 5,873,867
2022-04-11 $61.98 $63.36 $61.77 $61.86 $61.24 6,230,102
2022-04-08 $61.26 $62.31 $60.88 $61.56 $60.95 7,604,472
2022-04-07 $59.96 $61.74 $59.47 $61.33 $60.72 7,628,284
2022-04-06 $60.91 $61.09 $59.78 $60.53 $59.93 8,641,563
2022-04-05 $60.39 $62.08 $60.17 $61.71 $61.09 6,050,605
2022-04-04 $60.81 $62.30 $60.44 $62.07 $61.45 5,855,040
2022-04-01 $60.72 $61.04 $60.03 $60.89 $60.28 5,762,023
2022-03-31 $61.60 $62.21 $60.49 $60.58 $59.98 10,282,341
2022-03-30 $63.38 $63.76 $61.83 $62.00 $61.38 7,937,052
2022-03-29 $62.64 $64.49 $62.63 $64.31 $63.67 9,812,471
2022-03-28 $60.40 $62.01 $60.36 $62.00 $61.38 10,417,032
2022-03-25 $60.74 $61.44 $60.04 $61.29 $60.68 10,101,203
2022-03-24 $59.73 $60.33 $58.98 $60.07 $59.47 8,633,210
2022-03-23 $60.64 $60.73 $59.42 $59.48 $58.89 8,240,831
2022-03-22 $61.43 $62.30 $60.98 $61.13 $60.52 13,349,400
2022-03-21 $62.83 $62.83 $60.48 $60.99 $60.38 7,330,286
2022-03-18 $62.00 $62.62 $61.24 $62.44 $61.82 11,673,179
2022-03-17 $61.87 $62.73 $61.45 $62.25 $61.63 8,139,277
2022-03-16 $62.43 $63.65 $61.55 $62.54 $61.92 8,278,014
2022-03-15 $61.76 $62.83 $61.37 $61.72 $61.10 6,422,225
2022-03-14 $61.54 $62.09 $60.95 $61.25 $60.64 4,889,342
2022-03-11 $62.30 $62.51 $61.26 $61.43 $60.82 5,300,611
2022-03-10 $59.82 $62.08 $59.57 $62.05 $61.43 5,809,131
2022-03-09 $61.70 $62.65 $61.15 $61.19 $60.58 5,773,778
2022-03-08 $58.17 $61.09 $57.92 $60.00 $59.40 11,952,511
2022-03-07 $62.44 $63.01 $58.07 $58.33 $57.75 11,448,920
2022-03-04 $64.92 $65.19 $62.19 $62.54 $61.92 8,971,626
2022-03-03 $66.03 $66.12 $65.00 $65.71 $65.05 5,186,278
2022-03-02 $64.44 $67.58 $64.41 $66.12 $65.46 8,125,254
2022-03-01 $66.16 $66.34 $63.52 $63.90 $63.26 6,279,580
2022-02-28 $65.40 $66.36 $65.01 $66.10 $65.44 7,647,767
2022-02-25 $64.64 $66.85 $64.31 $66.78 $66.11 6,400,798
2022-02-24 $61.51 $64.80 $60.99 $64.69 $64.05 9,786,537
2022-02-23 $60.92 $65.84 $59.85 $62.50 $61.88 25,852,517
2022-02-22 $66.06 $66.91 $64.97 $65.25 $64.60 7,771,430
2022-02-18 $65.12 $66.51 $64.96 $66.15 $65.49 6,051,010
2022-02-17 $66.26 $66.85 $64.86 $65.17 $64.52 6,591,005
2022-02-16 $68.40 $68.84 $66.25 $67.10 $66.43 5,802,019
2022-02-15 $68.46 $69.11 $68.25 $68.89 $68.20 6,474,245
2022-02-14 $68.79 $69.01 $67.60 $67.99 $67.31 6,472,172
2022-02-11 $70.45 $70.70 $68.49 $68.70 $68.02 4,807,594
2022-02-10 $70.13 $71.72 $70.04 $70.64 $69.94 3,856,045
2022-02-09 $71.00 $72.11 $70.87 $71.47 $70.76 4,041,761
2022-02-08 $69.31 $70.72 $68.98 $70.44 $69.48 4,464,511
2022-02-07 $69.59 $70.11 $68.59 $69.35 $68.41 4,750,750
2022-02-04 $69.26 $69.78 $68.17 $69.18 $68.24 4,991,233
2022-02-03 $71.50 $71.83 $69.66 $69.81 $68.86 5,802,341
2022-02-02 $72.71 $73.14 $71.37 $72.03 $71.05 5,400,653
2022-02-01 $72.19 $72.94 $71.78 $72.80 $71.81 4,461,704
2022-01-31 $71.08 $72.10 $70.80 $71.97 $70.99 4,542,984
2022-01-28 $69.52 $71.40 $68.64 $71.38 $70.41 7,180,824
2022-01-27 $70.43 $71.28 $69.25 $69.62 $68.68 6,184,710
2022-01-26 $69.21 $70.96 $68.37 $69.10 $68.16 7,358,221
2022-01-25 $68.00 $69.28 $66.88 $68.68 $67.75 8,265,684
2022-01-24 $66.46 $69.14 $65.85 $69.06 $68.12 10,903,814
2022-01-21 $67.07 $68.72 $66.59 $67.46 $66.55 8,652,850
2022-01-20 $68.68 $69.57 $67.26 $67.33 $66.42 6,669,057
2022-01-19 $69.35 $70.34 $68.44 $68.51 $67.58 6,528,693
2022-01-18 $70.24 $70.67 $68.76 $68.91 $67.98 9,601,560
2022-01-14 $71.83 $71.97 $70.28 $71.18 $70.21 6,631,069
2022-01-13 $74.05 $74.14 $72.37 $72.61 $71.63 6,149,361
2022-01-12 $74.41 $75.42 $73.22 $73.41 $72.41 5,654,077
2022-01-11 $72.49 $74.64 $72.08 $74.21 $73.20 5,682,126
2022-01-10 $73.63 $73.86 $70.12 $72.49 $71.51 7,964,579
2022-01-07 $74.93 $75.42 $74.20 $74.38 $73.37 5,497,764
2022-01-06 $75.56 $75.99 $74.74 $75.47 $74.45 4,060,049
2022-01-05 $76.97 $77.33 $75.09 $75.14 $74.12 5,102,076
2022-01-04 $75.71 $77.35 $75.71 $76.72 $75.68 5,905,773
2022-01-03 $75.83 $76.59 $75.49 $75.55 $74.53 4,814,893
2021-12-31 $75.65 $76.33 $75.38 $75.92 $74.89 3,193,037
2021-12-30 $75.35 $76.13 $75.35 $75.53 $74.51 2,799,084
2021-12-29 $74.74 $75.92 $74.70 $75.46 $74.44 2,884,253
2021-12-28 $74.17 $75.30 $74.17 $74.77 $73.76 2,982,489
2021-12-27 $73.74 $74.53 $73.73 $74.29 $73.28 3,165,561
2021-12-23 $74.09 $74.39 $73.50 $73.75 $72.75 4,625,854
2021-12-22 $74.02 $74.43 $73.46 $74.00 $73.00 4,852,479
2021-12-21 $73.07 $74.43 $72.78 $74.12 $73.12 6,644,291
2021-12-20 $72.95 $73.20 $71.33 $72.48 $71.50 7,263,393
2021-12-17 $73.47 $74.57 $72.35 $74.02 $73.02 11,379,921
2021-12-16 $74.20 $74.72 $73.45 $73.47 $72.47 9,558,142
2021-12-15 $72.82 $73.20 $71.34 $73.06 $72.07 5,940,763
2021-12-14 $72.68 $73.69 $72.59 $72.94 $71.95 6,972,707
2021-12-13 $74.34 $74.82 $72.86 $73.13 $72.14 6,883,868
2021-12-10 $74.21 $74.82 $73.95 $74.73 $73.72 5,123,822
2021-12-09 $74.07 $74.69 $73.90 $74.02 $73.02 4,901,368
2021-12-08 $74.22 $74.79 $73.85 $74.34 $73.33 8,159,002
2021-12-07 $72.89 $74.63 $72.39 $74.12 $73.12 7,976,003
2021-12-06 $71.50 $73.50 $71.22 $72.64 $71.66 7,782,772
2021-12-03 $70.52 $70.92 $69.79 $70.69 $69.73 7,970,312
2021-12-02 $68.02 $70.48 $67.98 $70.25 $69.30 6,050,500
2021-12-01 $70.88 $71.68 $67.97 $68.01 $67.09 8,014,472
2021-11-30 $70.29 $70.58 $68.44 $69.40 $68.46 9,925,257
2021-11-29 $71.81 $72.30 $70.25 $70.67 $69.71 5,813,740
2021-11-26 $69.92 $70.46 $69.04 $69.36 $68.42 4,737,169
2021-11-24 $69.69 $71.55 $69.61 $71.48 $70.51 4,960,394
2021-11-23 $69.39 $71.27 $69.00 $70.95 $69.99 7,110,216
2021-11-22 $71.65 $71.97 $69.24 $69.88 $68.93 7,021,981
2021-11-19 $72.79 $72.82 $70.19 $71.02 $70.06 8,163,043
2021-11-18 $73.60 $73.78 $71.79 $73.10 $72.11 9,466,473
2021-11-17 $76.80 $76.94 $73.20 $73.55 $72.55 21,456,644
2021-11-16 $69.37 $70.34 $68.34 $69.50 $68.56 9,819,337
2021-11-15 $69.31 $70.48 $69.16 $69.32 $68.38 6,333,212
2021-11-12 $68.70 $69.03 $68.18 $68.80 $67.87 8,489,517
2021-11-11 $69.08 $69.52 $68.11 $68.22 $67.30 6,047,633
2021-11-10 $69.78 $70.51 $68.90 $68.96 $68.03 5,950,565
2021-11-09 $69.81 $70.26 $69.27 $69.68 $68.74 4,298,146
2021-11-08 $70.90 $71.25 $69.56 $69.89 $68.69 6,713,980
2021-11-05 $70.95 $71.88 $70.85 $71.20 $69.97 8,726,138
2021-11-04 $68.63 $69.96 $68.41 $69.74 $68.54 8,238,738
2021-11-03 $66.95 $68.71 $66.95 $68.43 $67.25 6,308,731
2021-11-02 $66.87 $67.88 $66.27 $67.32 $66.16 7,500,306
2021-11-01 $65.53 $67.03 $65.45 $66.65 $65.50 6,146,483
2021-10-29 $65.00 $65.99 $64.74 $65.49 $64.36 8,269,302
2021-10-28 $64.82 $65.40 $64.76 $65.20 $64.08 3,829,663
2021-10-27 $65.49 $65.49 $64.23 $64.56 $63.45 4,573,128
2021-10-26 $65.67 $66.14 $65.26 $65.33 $64.20 6,075,867
2021-10-25 $64.34 $65.65 $64.34 $65.26 $64.14 5,969,389
2021-10-22 $64.61 $64.76 $63.55 $64.16 $63.05 4,272,532
2021-10-21 $63.90 $64.72 $63.90 $64.68 $63.57 3,970,877
2021-10-20 $64.11 $65.03 $63.69 $63.86 $62.76 5,953,870
2021-10-19 $64.67 $64.84 $63.47 $63.90 $62.80 6,146,031
2021-10-18 $63.98 $64.79 $63.69 $64.64 $63.53 4,244,637
2021-10-15 $64.65 $64.97 $64.26 $64.35 $63.24 5,633,932
2021-10-14 $62.92 $64.56 $62.72 $64.14 $63.04 7,946,789
2021-10-13 $63.53 $64.19 $63.36 $63.50 $62.41 7,218,330
2021-10-12 $63.40 $63.59 $62.84 $62.97 $61.89 5,157,498
2021-10-11 $64.57 $64.76 $62.95 $63.02 $61.93 8,466,231
2021-10-08 $64.93 $65.31 $64.65 $64.74 $63.62 5,352,126
2021-10-07 $64.80 $66.29 $64.77 $64.98 $63.86 6,213,891
2021-10-06 $64.50 $65.05 $63.52 $64.33 $63.22 10,030,242
2021-10-05 $65.91 $66.31 $64.81 $65.11 $63.99 9,136,624
2021-10-04 $66.34 $67.00 $65.64 $65.86 $64.73 6,503,532
2021-10-01 $66.30 $67.06 $65.51 $66.61 $65.46 6,787,267
2021-09-30 $69.19 $69.35 $65.79 $65.98 $64.84 10,900,965
2021-09-29 $70.49 $70.99 $69.82 $69.90 $68.70 3,671,265
2021-09-28 $70.53 $71.06 $69.49 $70.08 $68.87 5,431,544
2021-09-27 $71.50 $72.61 $71.09 $71.14 $69.91 5,228,438
2021-09-24 $70.39 $71.36 $70.20 $71.10 $69.88 4,802,078
2021-09-23 $69.97 $71.94 $69.96 $70.70 $69.48 6,595,417
2021-09-22 $69.80 $70.19 $69.39 $69.53 $68.33 8,418,606
2021-09-21 $69.83 $70.41 $69.24 $69.29 $68.10 6,901,346
2021-09-20 $69.47 $70.09 $68.49 $69.11 $67.92 5,759,793
2021-09-17 $70.00 $71.12 $69.77 $70.41 $69.20 9,208,850
2021-09-16 $69.64 $70.76 $69.58 $70.48 $69.27 5,629,753
2021-09-15 $69.20 $69.92 $68.88 $69.48 $68.28 5,031,859
2021-09-14 $69.38 $69.72 $68.67 $69.48 $68.28 7,322,901
2021-09-13 $69.31 $69.47 $68.26 $68.70 $67.52 5,820,377
2021-09-10 $69.95 $70.15 $68.82 $68.87 $67.68 6,709,421
2021-09-09 $69.85 $70.48 $69.41 $69.45 $68.25 7,613,135
2021-09-08 $70.11 $70.13 $69.06 $69.82 $68.62 7,124,946
2021-09-07 $70.55 $71.00 $69.57 $69.85 $68.65 7,085,188
2021-09-03 $71.42 $71.84 $70.96 $71.07 $69.85 5,398,657
2021-09-02 $71.96 $72.59 $71.67 $71.87 $70.63 3,813,420
2021-09-01 $73.16 $73.39 $71.95 $72.08 $70.84 4,103,198
2021-08-31 $72.56 $72.91 $72.05 $72.72 $71.47 5,829,830
2021-08-30 $73.68 $73.83 $72.70 $72.80 $71.55 4,496,603
2021-08-27 $74.11 $74.34 $73.40 $73.64 $72.37 5,087,164
2021-08-26 $75.20 $75.20 $73.38 $73.84 $72.57 6,277,300
2021-08-25 $74.89 $76.07 $74.74 $75.81 $74.50 5,365,290
2021-08-24 $75.27 $76.16 $75.10 $75.31 $74.01 7,444,784
2021-08-23 $74.32 $76.11 $74.32 $75.13 $73.84 9,979,416
2021-08-20 $73.11 $74.41 $72.63 $74.04 $72.76 7,835,948
2021-08-19 $71.33 $73.87 $71.30 $73.59 $72.32 11,723,223
2021-08-18 $68.69 $73.67 $67.90 $73.00 $71.74 14,316,308
2021-08-17 $70.04 $70.04 $68.48 $69.15 $67.96 8,008,253
2021-08-16 $70.32 $70.41 $69.31 $70.35 $69.14 4,055,749
2021-08-13 $71.27 $71.50 $70.29 $70.49 $69.28 5,385,840
2021-08-12 $71.80 $71.94 $70.80 $71.55 $70.32 4,273,532
2021-08-11 $71.51 $71.79 $70.88 $71.71 $70.47 4,264,953
2021-08-10 $69.12 $71.84 $69.12 $71.43 $69.95 7,078,243
2021-08-09 $69.01 $69.32 $68.36 $68.93 $67.50 3,190,120
2021-08-06 $69.08 $69.60 $68.78 $69.31 $67.87 3,456,856
2021-08-05 $67.39 $68.65 $67.25 $68.58 $67.16 4,340,433
2021-08-04 $68.34 $68.86 $67.23 $67.25 $65.85 6,909,089
2021-08-03 $68.42 $69.00 $67.35 $68.98 $67.55 3,832,066
2021-08-02 $69.19 $69.19 $67.75 $67.95 $66.54 5,747,834
2021-07-30 $68.27 $69.78 $68.27 $68.81 $67.38 3,668,578
2021-07-29 $68.38 $69.27 $68.16 $68.84 $67.41 4,314,226
2021-07-28 $68.45 $68.75 $67.69 $67.88 $66.47 3,123,783
2021-07-27 $68.42 $68.98 $68.03 $68.45 $67.03 3,789,351
2021-07-26 $67.95 $68.92 $67.82 $68.72 $67.29 4,861,238
2021-07-23 $67.75 $68.42 $67.31 $68.18 $66.76 4,816,956
2021-07-22 $67.62 $67.73 $66.78 $67.27 $65.87 2,884,495
2021-07-21 $67.07 $67.91 $66.80 $67.48 $66.08 3,499,508
2021-07-20 $64.80 $66.87 $64.43 $66.50 $65.12 5,311,993
2021-07-19 $66.17 $66.63 $64.63 $65.03 $63.68 8,044,001
2021-07-16 $68.42 $68.60 $67.18 $67.41 $66.01 7,819,917
2021-07-15 $68.38 $68.47 $67.75 $68.07 $66.66 4,905,822
2021-07-14 $68.03 $69.22 $67.95 $68.64 $67.21 8,748,823
2021-07-13 $68.00 $68.33 $67.47 $67.64 $66.23 3,775,336
2021-07-12 $67.67 $68.34 $67.45 $68.22 $66.80 6,072,941
2021-07-09 $67.51 $68.46 $67.44 $68.36 $66.94 4,407,446
2021-07-08 $66.42 $67.19 $65.67 $66.87 $65.48 5,685,994
2021-07-07 $68.35 $68.58 $67.42 $67.65 $66.24 4,981,415
2021-07-06 $68.52 $68.62 $67.20 $68.13 $66.71 4,133,164
2021-07-02 $67.98 $68.36 $67.80 $68.25 $66.83 3,058,689
2021-07-01 $67.56 $68.12 $67.43 $67.88 $66.47 4,418,202
2021-06-30 $66.57 $67.60 $66.49 $67.42 $66.02 5,013,733
2021-06-29 $66.86 $67.20 $66.59 $66.70 $65.31 3,272,032
2021-06-28 $67.27 $67.49 $66.04 $66.49 $65.11 6,361,846
2021-06-25 $67.19 $67.81 $67.05 $67.53 $66.13 13,165,264
2021-06-24 $66.51 $67.07 $66.05 $66.97 $65.58 6,526,299
2021-06-23 $65.75 $66.37 $65.60 $65.86 $64.49 5,415,355
2021-06-22 $64.75 $66.05 $64.65 $65.91 $64.54 5,880,620
2021-06-21 $63.87 $64.99 $63.62 $64.91 $63.56 8,811,056
2021-06-18 $64.14 $64.37 $63.25 $63.37 $62.05 11,745,727
2021-06-17 $65.18 $65.19 $63.80 $64.70 $63.36 7,570,596
2021-06-16 $65.98 $66.16 $64.83 $65.20 $63.85 7,827,082
2021-06-15 $65.18 $65.48 $64.77 $65.40 $64.04 7,296,388
2021-06-14 $65.61 $66.11 $64.95 $65.13 $63.78 5,101,889
2021-06-11 $64.83 $65.86 $64.83 $65.76 $64.39 7,654,038
2021-06-10 $64.87 $65.39 $64.60 $64.77 $63.42 6,684,213
2021-06-09 $65.73 $66.00 $64.99 $65.03 $63.68 5,491,093
2021-06-08 $65.58 $66.15 $65.32 $65.75 $64.38 7,058,487
2021-06-07 $65.64 $65.92 $65.06 $65.32 $63.96 6,071,195
2021-06-04 $66.15 $66.15 $65.03 $65.64 $64.28 5,671,866
2021-06-03 $65.97 $66.18 $64.76 $65.84 $64.47 7,450,635
2021-06-02 $67.04 $67.19 $65.91 $65.98 $64.61 9,170,195
2021-06-01 $68.26 $68.49 $66.61 $67.19 $65.79 5,844,088
2021-05-28 $67.77 $68.23 $67.19 $67.54 $66.14 7,523,334
2021-05-27 $68.00 $68.06 $67.12 $67.24 $65.84 8,649,105
2021-05-26 $67.78 $67.90 $67.17 $67.86 $66.45 6,769,725
2021-05-25 $66.92 $67.58 $66.53 $67.27 $65.87 6,173,624
2021-05-24 $67.26 $67.54 $66.32 $66.36 $64.98 8,965,462
2021-05-21 $68.03 $68.34 $66.78 $67.04 $65.65 6,933,869
2021-05-20 $68.00 $68.75 $66.87 $67.37 $65.97 11,980,788
2021-05-19 $70.12 $70.12 $66.43 $67.38 $65.98 16,703,135
2021-05-18 $72.20 $72.81 $70.96 $71.14 $69.66 7,720,266
2021-05-17 $71.93 $72.40 $71.34 $72.01 $70.51 6,668,993
2021-05-14 $71.32 $72.84 $71.28 $72.43 $70.93 6,542,361
2021-05-13 $69.83 $71.51 $69.73 $70.90 $69.43 5,671,912
2021-05-12 $71.30 $71.59 $69.51 $69.53 $68.09 5,811,484
2021-05-11 $72.21 $72.36 $70.74 $72.01 $70.25 5,567,705
2021-05-10 $74.18 $74.65 $72.97 $72.99 $71.21 5,207,570
2021-05-07 $71.63 $74.02 $71.39 $73.78 $71.98 6,347,443
2021-05-06 $71.48 $72.11 $71.25 $71.76 $70.01 5,838,691
2021-05-05 $71.33 $71.40 $70.53 $71.03 $69.30 5,769,600
2021-05-04 $71.63 $71.63 $70.34 $70.82 $69.09 5,773,780
2021-05-03 $71.49 $72.48 $71.16 $72.08 $70.32 6,706,962
2021-04-30 $71.19 $71.87 $70.55 $71.00 $69.27 5,017,784
2021-04-29 $70.50 $71.49 $70.15 $71.42 $69.68 4,121,271
2021-04-28 $69.73 $70.34 $69.42 $69.95 $68.24 3,067,598
2021-04-27 $69.48 $70.20 $69.13 $69.80 $68.10 3,551,360
2021-04-26 $70.53 $70.95 $69.06 $69.28 $67.59 3,679,785
2021-04-23 $69.31 $70.69 $68.93 $70.39 $68.67 5,302,460
2021-04-22 $68.74 $69.82 $68.43 $69.17 $67.48 4,319,243
2021-04-21 $67.83 $68.91 $67.56 $68.48 $66.81 4,644,098
2021-04-20 $68.52 $68.70 $67.04 $67.75 $66.10 4,180,086
2021-04-19 $69.94 $69.94 $68.96 $69.00 $67.31 3,556,247
2021-04-16 $69.74 $70.08 $69.31 $69.99 $68.28 5,702,940
2021-04-15 $69.23 $69.93 $69.11 $69.24 $67.55 3,799,635
2021-04-14 $68.62 $69.27 $68.44 $68.61 $66.93 3,561,738
2021-04-13 $68.84 $69.28 $67.91 $68.46 $66.79 5,035,937
2021-04-12 $69.35 $69.68 $68.53 $69.52 $67.82 4,771,302
2021-04-09 $69.14 $69.50 $68.29 $69.45 $67.75 5,124,602
2021-04-08 $68.02 $69.13 $67.71 $69.03 $67.34 5,324,333
2021-04-07 $67.58 $68.32 $67.55 $67.78 $66.12 4,800,841
2021-04-06 $67.73 $68.33 $67.46 $67.64 $65.99 4,331,308
2021-04-05 $66.27 $67.93 $66.27 $67.76 $66.11 5,534,703
2021-04-01 $66.94 $67.16 $65.57 $65.98 $64.37 5,031,973
2021-03-31 $66.73 $67.51 $66.10 $66.15 $64.53 5,762,960
2021-03-30 $65.27 $66.73 $65.04 $66.52 $64.90 6,649,671
2021-03-29 $65.98 $66.69 $65.06 $65.53 $63.93 5,319,696
2021-03-26 $65.72 $66.34 $65.13 $66.04 $64.43 6,022,143
2021-03-25 $64.00 $65.29 $63.41 $65.08 $63.49 5,505,272
2021-03-24 $64.50 $65.48 $64.33 $64.33 $62.76 4,936,671
2021-03-23 $66.29 $66.37 $64.24 $64.53 $62.95 6,030,100
2021-03-22 $66.94 $67.29 $65.88 $66.50 $64.88 5,303,898
2021-03-19 $65.76 $67.14 $65.16 $66.61 $64.98 21,044,298
2021-03-18 $67.14 $67.83 $66.30 $66.52 $64.90 4,726,768
2021-03-17 $66.82 $67.84 $66.68 $67.34 $65.70 5,138,484
2021-03-16 $67.81 $67.81 $66.42 $66.72 $65.09 5,425,489
2021-03-15 $67.00 $68.05 $66.39 $68.02 $66.36 5,258,883
2021-03-12 $66.27 $67.30 $66.16 $66.84 $65.21 5,480,839
2021-03-11 $65.79 $66.71 $65.73 $66.08 $64.47 5,645,756
2021-03-10 $66.24 $66.36 $64.48 $65.60 $64.00 7,127,847
2021-03-09 $65.99 $67.04 $64.93 $66.08 $64.47 8,975,538
2021-03-08 $63.68 $65.85 $63.27 $65.18 $63.59 13,576,782
2021-03-05 $63.03 $63.21 $61.36 $62.72 $61.19 9,185,055
2021-03-04 $63.93 $64.45 $61.15 $62.55 $61.02 11,092,440
2021-03-03 $65.70 $66.02 $63.55 $63.66 $62.11 10,689,417
2021-03-02 $67.37 $67.67 $65.76 $66.21 $64.59 8,988,370
2021-03-01 $66.66 $67.85 $66.66 $67.25 $65.61 7,006,780
2021-02-26 $68.31 $68.31 $65.40 $65.99 $64.38 9,665,733
2021-02-25 $68.08 $69.15 $66.18 $67.68 $66.03 13,324,172
2021-02-24 $69.49 $70.86 $68.88 $69.86 $68.15 13,387,400
2021-02-23 $70.35 $71.06 $69.18 $70.23 $68.51 10,455,929
2021-02-22 $67.29 $70.06 $67.29 $69.55 $67.85 10,499,435
2021-02-19 $68.40 $68.72 $67.39 $67.69 $66.04 4,383,628
2021-02-18 $66.99 $68.76 $66.52 $68.30 $66.63 7,694,272
2021-02-17 $67.11 $67.16 $66.10 $66.83 $65.20 7,943,826
2021-02-16 $67.86 $68.09 $67.26 $67.50 $65.85 6,293,716
2021-02-12 $68.32 $68.83 $67.71 $68.00 $66.34 5,801,499
2021-02-11 $68.63 $70.25 $68.33 $69.02 $67.33 5,796,319
2021-02-10 $68.74 $69.17 $68.30 $68.60 $66.92 4,626,706
2021-02-09 $69.84 $70.05 $68.96 $69.00 $67.06 5,491,163
2021-02-08 $68.54 $70.01 $68.02 $69.97 $68.00 4,532,823
2021-02-05 $69.33 $69.69 $68.16 $68.33 $66.41 3,762,337
2021-02-04 $66.94 $69.82 $66.46 $68.58 $66.65 9,747,480
2021-02-03 $65.96 $67.14 $65.52 $66.73 $64.85 5,477,549
2021-02-02 $64.68 $66.44 $64.45 $65.83 $63.98 5,539,997
2021-02-01 $64.44 $64.53 $63.40 $64.07 $62.27 6,122,810
2021-01-29 $65.15 $66.04 $63.77 $64.04 $62.24 5,763,433
2021-01-28 $64.76 $66.34 $64.20 $65.49 $63.65 8,267,366
2021-01-27 $63.43 $64.82 $62.24 $63.93 $62.13 10,471,387
2021-01-26 $65.87 $65.87 $64.42 $64.47 $62.66 7,106,240
2021-01-25 $66.85 $66.85 $64.43 $65.68 $63.83 6,892,536
2021-01-22 $67.88 $68.20 $66.85 $66.91 $65.03 5,598,546
2021-01-21 $68.35 $68.77 $67.97 $68.06 $66.15 4,314,254
2021-01-20 $67.53 $68.72 $67.36 $68.29 $66.37 4,558,486
2021-01-19 $68.50 $68.87 $67.08 $67.18 $65.29 4,990,630
2021-01-15 $67.51 $68.58 $67.04 $68.46 $66.54 6,382,913
2021-01-14 $68.42 $68.90 $67.91 $68.02 $66.11 4,167,488
2021-01-13 $68.27 $68.59 $67.37 $68.13 $66.22 5,724,856
2021-01-12 $67.96 $69.05 $67.55 $68.40 $66.48 5,914,850
2021-01-11 $69.58 $69.88 $68.16 $68.37 $66.45 5,863,375
2021-01-08 $70.11 $70.96 $69.50 $70.22 $68.25 6,307,087
2021-01-07 $70.14 $70.45 $69.59 $69.90 $67.94 4,631,251
2021-01-06 $67.16 $70.34 $67.16 $69.65 $67.69 6,499,099
2021-01-05 $66.48 $66.88 $66.17 $66.72 $64.84 4,878,659
2021-01-04 $68.30 $68.40 $66.50 $66.81 $64.93 6,330,457
2020-12-31 $68.48 $68.59 $68.07 $68.29 $66.37 4,563,859
2020-12-30 $67.99 $68.77 $67.99 $68.30 $66.38 4,476,123
2020-12-29 $68.65 $68.89 $67.94 $67.99 $66.08 3,563,853
2020-12-28 $67.53 $68.67 $67.04 $68.40 $66.48 3,675,674
2020-12-24 $66.85 $67.13 $66.59 $66.98 $65.10 1,656,846
2020-12-23 $67.42 $68.08 $67.31 $67.34 $65.45 2,829,940
2020-12-22 $67.13 $67.73 $66.67 $66.97 $65.09 4,909,014
2020-12-21 $66.42 $67.56 $66.14 $67.24 $65.35 9,790,760
2020-12-18 $67.65 $68.10 $66.78 $67.70 $65.80 17,358,732
2020-12-17 $67.13 $67.68 $66.80 $67.51 $65.61 7,665,072
2020-12-16 $67.13 $67.19 $66.33 $66.62 $64.75 6,656,081
2020-12-15 $66.42 $66.76 $65.61 $66.74 $64.86 5,923,449
2020-12-14 $66.92 $66.95 $65.31 $65.34 $63.50 8,653,172
2020-12-11 $66.05 $66.33 $65.49 $66.06 $64.20 7,478,046
2020-12-10 $65.96 $66.90 $65.57 $66.52 $64.65 5,661,963
2020-12-09 $66.13 $66.89 $65.67 $66.72 $64.84 6,691,954
2020-12-08 $65.18 $65.78 $65.00 $65.42 $63.58 4,290,763
2020-12-07 $65.95 $66.41 $65.36 $65.88 $64.03 4,979,915
2020-12-04 $66.03 $66.76 $65.92 $66.63 $64.76 6,593,843
2020-12-03 $65.23 $66.00 $64.96 $65.91 $64.06 7,399,842
2020-12-02 $64.52 $65.04 $64.20 $65.00 $63.17 6,283,846
2020-12-01 $64.00 $65.16 $63.29 $64.88 $63.06 10,475,097
2020-11-30 $62.63 $63.69 $61.80 $63.51 $61.72 25,960,368
2020-11-27 $63.25 $63.25 $62.42 $63.22 $61.44 5,435,208
2020-11-25 $63.40 $63.46 $62.21 $62.80 $61.03 6,905,852
2020-11-24 $62.39 $64.73 $62.25 $64.33 $62.52 11,799,135
2020-11-23 $61.13 $61.85 $60.61 $61.80 $60.06 8,274,362
2020-11-20 $61.55 $62.06 $60.52 $60.68 $58.97 11,047,990
2020-11-19 $60.72 $62.56 $60.40 $61.56 $59.83 11,004,410
2020-11-18 $62.63 $65.14 $61.41 $62.28 $60.53 16,395,941
2020-11-17 $60.03 $61.52 $59.12 $61.14 $59.42 10,970,560
2020-11-16 $61.33 $61.62 $59.43 $61.09 $59.37 7,357,020
2020-11-13 $59.77 $59.99 $58.23 $59.63 $57.95 9,561,493
2020-11-12 $59.55 $60.22 $58.74 $59.40 $57.73 5,177,956
2020-11-11 $61.81 $62.11 $59.48 $60.12 $58.43 8,292,764
2020-11-10 $61.81 $62.78 $60.66 $62.26 $60.51 11,527,876
2020-11-09 $60.82 $62.95 $59.78 $60.90 $59.19 17,552,705
2020-11-06 $54.64 $54.75 $53.53 $53.94 $52.42 4,544,341
2020-11-05 $53.85 $54.91 $53.62 $54.61 $53.08 5,886,612
2020-11-04 $53.91 $54.52 $53.20 $53.25 $51.75 5,937,229
2020-11-03 $52.50 $54.31 $52.11 $53.99 $52.47 6,085,652
2020-11-02 $51.60 $52.28 $51.11 $51.74 $50.29 6,244,516
2020-10-30 $51.40 $51.54 $50.06 $50.80 $49.37 8,293,726
2020-10-29 $51.31 $52.32 $51.14 $51.73 $50.28 5,040,628
2020-10-28 $52.90 $53.20 $51.24 $51.35 $49.91 9,431,660
2020-10-27 $55.16 $55.16 $53.95 $54.13 $52.61 3,621,483
2020-10-26 $56.25 $56.41 $54.41 $55.00 $53.45 4,156,655
2020-10-23 $56.41 $57.03 $55.78 $57.02 $55.42 4,750,262
2020-10-22 $55.17 $56.24 $55.06 $56.02 $54.45 3,190,828
2020-10-21 $54.95 $55.39 $54.57 $54.98 $53.43 4,170,986
2020-10-20 $55.45 $55.94 $54.87 $54.93 $53.39 5,672,338
2020-10-19 $56.99 $57.29 $54.94 $55.13 $53.58 4,883,545
2020-10-16 $57.42 $57.84 $56.60 $56.65 $55.06 6,839,281
2020-10-15 $56.96 $57.57 $56.68 $57.41 $55.80 4,833,888
2020-10-14 $57.63 $58.34 $57.37 $57.41 $55.80 3,427,096
2020-10-13 $57.97 $58.17 $57.20 $57.39 $55.78 3,970,883
2020-10-12 $58.34 $58.48 $57.83 $57.97 $56.34 5,535,690
2020-10-09 $58.85 $59.16 $57.90 $58.19 $56.55 5,708,841
2020-10-08 $58.25 $58.60 $57.63 $58.30 $56.66 4,445,754
2020-10-07 $57.48 $58.83 $57.36 $58.36 $56.72 4,602,810
2020-10-06 $57.80 $58.46 $56.50 $56.61 $55.02 5,522,154
2020-10-05 $58.04 $58.46 $57.07 $57.52 $55.90 3,485,907
2020-10-02 $55.62 $57.81 $55.58 $57.63 $56.01 4,566,361
2020-10-01 $56.02 $57.39 $55.89 $57.08 $55.48 6,197,328
2020-09-30 $54.62 $56.58 $54.58 $55.65 $54.09 6,344,762
2020-09-29 $55.01 $55.19 $53.62 $54.16 $52.64 6,444,548
2020-09-28 $54.06 $55.88 $54.01 $55.60 $54.04 7,808,529
2020-09-25 $52.46 $53.40 $52.11 $53.18 $51.69 5,954,364
2020-09-24 $52.57 $53.54 $51.80 $52.83 $51.35 4,563,397
2020-09-23 $54.44 $54.91 $52.71 $52.87 $51.38 5,962,162
2020-09-22 $54.17 $54.61 $53.24 $53.88 $52.37 5,915,087
2020-09-21 $55.16 $55.16 $53.35 $54.17 $52.65 7,933,035
2020-09-18 $55.72 $56.74 $55.47 $56.02 $54.45 6,571,839
2020-09-17 $56.59 $57.19 $55.51 $55.94 $54.37 4,683,812
2020-09-16 $57.23 $58.15 $56.92 $57.32 $55.71 5,704,055
2020-09-15 $56.26 $57.25 $55.82 $56.86 $55.26 7,179,602
2020-09-14 $54.71 $55.67 $54.53 $55.47 $53.91 4,484,074
2020-09-11 $54.52 $54.76 $53.55 $54.15 $52.63 4,841,058
2020-09-10 $55.04 $55.57 $53.92 $54.11 $52.59 9,039,987
2020-09-09 $55.08 $55.32 $54.46 $54.76 $53.22 6,996,124
2020-09-08 $54.65 $55.70 $54.39 $55.30 $53.75 7,827,423
2020-09-04 $55.89 $56.07 $54.21 $55.18 $53.63 6,807,138
2020-09-03 $57.01 $57.05 $55.18 $55.52 $53.96 7,709,005
2020-09-02 $55.40 $56.91 $55.26 $56.73 $55.14 9,768,958
2020-09-01 $54.59 $55.28 $53.91 $55.27 $53.72 5,863,433
2020-08-31 $55.14 $55.83 $54.76 $54.79 $53.25 7,453,764
2020-08-28 $53.79 $55.23 $53.52 $55.09 $53.54 6,161,967
2020-08-27 $53.71 $54.46 $53.49 $53.67 $52.16 7,639,767
2020-08-26 $53.02 $53.80 $52.82 $53.26 $51.76 8,857,537
2020-08-25 $53.18 $53.96 $53.05 $53.16 $51.67 7,907,172
2020-08-24 $51.52 $53.49 $51.52 $53.41 $51.91 11,757,014
2020-08-21 $51.98 $53.24 $51.65 $51.68 $50.23 13,732,829
2020-08-20 $53.37 $53.66 $51.53 $51.65 $50.20 17,300,438
2020-08-19 $54.01 $54.81 $52.24 $54.36 $52.83 31,931,958
2020-08-18 $59.01 $59.01 $57.37 $57.45 $55.84 7,840,979
2020-08-17 $59.00 $59.54 $57.71 $59.41 $57.74 8,027,170
2020-08-14 $57.05 $58.35 $56.68 $57.87 $56.24 4,927,025
2020-08-13 $57.37 $57.61 $56.67 $57.11 $55.50 4,584,278
2020-08-12 $57.78 $58.09 $56.58 $57.73 $56.11 5,133,273
2020-08-11 $57.32 $58.44 $56.67 $57.51 $55.89 7,566,688
2020-08-10 $55.74 $56.57 $55.55 $56.52 $54.93 5,072,344
2020-08-07 $53.58 $55.76 $53.30 $55.45 $53.89 7,407,298
2020-08-06 $53.21 $53.99 $53.08 $53.41 $51.91 6,582,587
2020-08-05 $53.48 $53.67 $52.83 $53.54 $52.04 7,323,666
2020-08-04 $51.76 $53.28 $51.75 $53.28 $51.78 6,781,992
2020-08-03 $52.02 $52.17 $51.04 $51.89 $50.43 5,617,297
2020-07-31 $51.54 $52.04 $50.92 $51.99 $50.53 5,125,616
2020-07-30 $51.89 $52.01 $51.02 $51.60 $50.15 4,473,157
2020-07-29 $51.93 $52.98 $51.80 $52.60 $51.12 3,927,707
2020-07-28 $52.00 $52.48 $51.74 $51.78 $50.32 3,837,309
2020-07-27 $52.60 $52.67 $51.69 $52.08 $50.62 3,439,576
2020-07-24 $53.25 $53.68 $52.68 $52.89 $51.40 3,482,128
2020-07-23 $53.65 $53.94 $52.90 $53.39 $51.89 4,905,083
2020-07-22 $52.57 $53.55 $52.24 $53.44 $51.94 5,132,289
2020-07-21 $51.80 $53.49 $51.71 $53.07 $51.58 5,111,697
2020-07-20 $52.62 $52.89 $51.44 $51.74 $50.29 5,156,757
2020-07-17 $53.73 $53.75 $52.73 $52.91 $51.42 4,899,634
2020-07-16 $52.19 $53.65 $52.06 $53.51 $52.01 7,334,935
2020-07-15 $51.71 $52.78 $51.45 $52.63 $51.15 7,329,849
2020-07-14 $49.87 $50.39 $49.21 $49.86 $48.46 7,361,239
2020-07-13 $51.31 $51.95 $50.12 $50.37 $48.95 6,179,420
2020-07-10 $50.17 $51.26 $49.68 $51.07 $49.63 5,057,867
2020-07-09 $50.70 $50.93 $49.18 $49.99 $48.58 6,078,427
2020-07-08 $50.82 $51.09 $50.03 $50.87 $49.44 6,325,077
2020-07-07 $51.93 $52.08 $50.67 $50.80 $49.37 6,414,291
2020-07-06 $52.42 $52.99 $52.13 $52.64 $51.16 7,237,348
2020-07-02 $51.96 $52.58 $51.37 $51.75 $50.30 6,770,631
2020-07-01 $50.53 $52.29 $50.43 $51.18 $49.74 8,207,471
2020-06-30 $50.32 $50.81 $49.77 $50.56 $49.14 6,907,647
2020-06-29 $49.69 $50.77 $48.73 $50.77 $49.34 6,555,287
2020-06-26 $50.73 $51.48 $49.40 $49.54 $48.15 8,300,117
2020-06-25 $51.03 $51.19 $49.66 $50.87 $49.44 7,173,744
2020-06-24 $52.50 $52.88 $50.65 $51.53 $50.08 7,228,958
2020-06-23 $53.35 $53.75 $52.96 $53.25 $51.75 5,140,000
2020-06-22 $52.31 $53.26 $51.82 $52.82 $51.34 8,049,853
2020-06-19 $55.00 $55.21 $52.63 $52.64 $51.16 13,545,357
2020-06-18 $53.68 $54.63 $53.21 $53.45 $51.95 9,611,424
2020-06-17 $55.65 $55.99 $54.21 $54.54 $53.01 6,117,551
2020-06-16 $56.50 $56.86 $54.35 $55.55 $53.99 12,468,470
2020-06-15 $50.33 $52.67 $50.11 $52.60 $51.12 8,299,015
2020-06-12 $54.21 $54.22 $51.26 $52.46 $50.99 7,367,489
2020-06-11 $52.76 $53.54 $52.39 $52.66 $51.18 10,702,940
2020-06-10 $56.29 $56.35 $54.53 $54.81 $53.27 10,883,302
2020-06-09 $56.50 $57.02 $55.89 $56.24 $54.66 7,886,581
2020-06-08 $57.88 $58.54 $56.25 $57.42 $55.81 8,698,552
2020-06-05 $56.48 $58.36 $56.24 $57.26 $55.65 11,738,375
2020-06-04 $54.43 $55.87 $54.43 $54.83 $53.29 14,896,877
2020-06-03 $54.66 $55.82 $54.50 $55.24 $53.69 7,033,817
2020-06-02 $53.70 $54.41 $53.10 $54.34 $52.81 9,784,627
2020-06-01 $52.99 $53.59 $52.36 $53.33 $51.83 6,906,009
2020-05-29 $53.35 $54.10 $52.46 $52.76 $51.28 13,005,904
2020-05-28 $55.52 $55.85 $53.93 $54.08 $52.56 10,447,155
2020-05-27 $56.33 $56.68 $54.76 $55.29 $53.74 10,789,433
2020-05-26 $55.00 $55.68 $54.51 $55.30 $53.75 12,235,644
2020-05-22 $53.84 $54.84 $53.05 $53.41 $51.91 13,444,667
2020-05-21 $53.60 $55.29 $52.74 $54.30 $52.77 23,108,186
2020-05-20 $50.74 $51.63 $50.40 $50.85 $49.42 9,753,530
2020-05-19 $49.88 $51.32 $48.47 $50.26 $48.85 11,208,373
2020-05-18 $49.79 $51.07 $49.26 $49.76 $48.36 13,385,149
2020-05-15 $43.73 $47.17 $43.53 $47.17 $45.84 20,583,580
2020-05-14 $43.33 $44.76 $42.52 $44.74 $43.48 11,417,661
2020-05-13 $45.77 $45.97 $43.71 $44.03 $42.79 14,298,604
2020-05-12 $48.69 $48.82 $45.92 $45.96 $44.67 6,711,115
2020-05-11 $47.86 $48.98 $47.36 $48.35 $46.99 6,723,878
2020-05-08 $49.19 $49.42 $48.25 $48.51 $47.15 5,586,491
2020-05-07 $48.64 $49.46 $48.47 $48.50 $47.14 9,374,965
2020-05-06 $48.52 $48.94 $47.48 $47.68 $46.34 5,803,638
2020-05-05 $48.27 $48.95 $47.96 $48.17 $46.82 7,949,968
2020-05-04 $47.43 $48.22 $46.72 $47.70 $46.36 10,081,090
2020-05-01 $48.00 $48.44 $47.47 $48.25 $46.89 5,909,769
2020-04-30 $50.52 $50.82 $48.87 $49.05 $47.67 14,762,428
2020-04-29 $52.24 $52.81 $50.51 $51.54 $50.09 10,931,441
2020-04-28 $49.57 $50.81 $48.88 $49.09 $47.71 14,077,862
2020-04-27 $46.52 $48.23 $45.96 $47.84 $46.50 10,026,153
2020-04-24 $46.18 $46.55 $44.87 $46.05 $44.76 9,493,391
2020-04-23 $46.87 $46.97 $45.71 $45.74 $44.45 8,092,444
2020-04-22 $46.99 $47.17 $46.02 $46.38 $45.08 7,715,710
2020-04-21 $46.16 $46.96 $45.64 $46.05 $44.76 9,508,606
2020-04-20 $48.98 $48.99 $47.71 $47.79 $46.45 8,325,548
2020-04-17 $47.64 $49.98 $47.60 $49.73 $48.33 15,547,058
2020-04-16 $48.26 $48.26 $46.29 $46.45 $45.14 13,152,635
2020-04-15 $47.80 $48.96 $47.29 $48.29 $46.93 10,240,327
2020-04-14 $48.58 $50.38 $48.43 $50.22 $48.81 8,870,576
2020-04-13 $48.61 $48.77 $47.27 $47.85 $46.51 10,381,014
2020-04-09 $50.08 $51.24 $48.37 $48.81 $47.44 11,108,608
2020-04-08 $47.34 $50.05 $47.04 $49.11 $47.73 9,144,754
2020-04-07 $49.65 $50.43 $46.21 $46.68 $45.37 14,113,508
2020-04-06 $43.02 $46.85 $42.53 $46.11 $44.81 12,717,683
2020-04-03 $43.25 $43.34 $40.72 $40.96 $39.81 12,139,527
2020-04-02 $44.49 $45.54 $41.92 $43.79 $42.56 9,705,808
2020-04-01 $44.28 $46.65 $43.93 $44.62 $43.37 8,810,017
2020-03-31 $47.30 $48.69 $46.46 $47.81 $46.47 18,375,170
2020-03-30 $47.17 $48.18 $45.40 $47.55 $46.21 12,442,351
2020-03-27 $46.16 $48.28 $44.62 $46.80 $45.48 12,742,487
2020-03-26 $44.62 $48.76 $44.22 $47.96 $46.61 17,080,046
2020-03-25 $42.41 $47.02 $42.25 $44.08 $42.84 14,331,800
2020-03-24 $39.45 $41.75 $38.86 $41.04 $39.89 14,465,415
2020-03-23 $35.90 $37.24 $32.72 $36.76 $35.73 21,303,526
2020-03-20 $42.73 $42.75 $37.00 $37.37 $36.32 13,390,318
2020-03-19 $40.44 $43.00 $34.36 $41.65 $40.48 22,566,110
2020-03-18 $39.27 $41.05 $36.96 $40.85 $39.70 18,284,951
2020-03-17 $41.64 $43.71 $39.00 $42.51 $41.32 18,601,764
2020-03-16 $45.92 $45.93 $40.81 $41.05 $39.90 13,682,111
2020-03-13 $51.88 $52.13 $47.60 $51.57 $50.12 11,254,418
2020-03-12 $51.95 $52.12 $48.00 $49.36 $47.97 13,482,505
2020-03-11 $56.73 $57.35 $55.30 $55.61 $54.05 11,974,229
2020-03-10 $58.56 $59.13 $55.68 $57.97 $56.34 12,575,545
2020-03-09 $55.34 $57.72 $54.80 $57.20 $55.59 11,187,985
2020-03-06 $57.26 $59.26 $57.02 $58.56 $56.91 10,401,327
2020-03-05 $60.50 $61.54 $59.19 $59.57 $57.90 9,160,625
2020-03-04 $61.09 $62.44 $60.14 $62.27 $60.52 6,853,520
2020-03-03 $62.19 $63.59 $59.79 $60.61 $58.91 10,092,948
2020-03-02 $60.22 $62.32 $59.37 $62.19 $60.44 10,154,990
2020-02-28 $58.84 $60.72 $58.14 $59.80 $58.12 12,935,388
2020-02-27 $61.76 $63.70 $60.06 $60.12 $58.43 12,636,460
2020-02-26 $64.12 $64.95 $63.22 $63.99 $62.19 14,677,500
2020-02-25 $61.97 $62.12 $59.62 $59.72 $58.04 8,313,071
2020-02-24 $61.68 $62.23 $61.29 $61.75 $60.01 5,638,466
2020-02-21 $63.52 $63.92 $63.05 $63.31 $61.53 4,680,852
2020-02-20 $64.00 $64.30 $63.16 $63.87 $62.07 3,015,239
2020-02-19 $63.58 $63.92 $63.39 $63.81 $62.02 3,369,992
2020-02-18 $63.36 $63.86 $63.05 $63.46 $61.68 3,498,200
2020-02-14 $63.63 $63.89 $63.15 $63.38 $61.60 5,469,969
2020-02-13 $63.05 $63.51 $62.80 $63.36 $61.58 5,195,338
2020-02-12 $62.79 $63.37 $62.39 $63.29 $61.51 4,303,539
2020-02-11 $62.26 $62.56 $61.84 $62.46 $60.48 4,490,102
2020-02-10 $61.45 $61.87 $61.19 $61.65 $59.70 3,448,766
2020-02-07 $61.60 $61.85 $61.14 $61.38 $59.44 3,727,244
2020-02-06 $62.47 $62.50 $61.81 $61.82 $59.86 4,588,879
2020-02-05 $62.00 $62.45 $61.86 $62.22 $60.25 4,353,206
2020-02-04 $61.20 $61.87 $61.08 $61.28 $59.34 4,266,676
2020-02-03 $59.62 $60.77 $59.46 $60.24 $58.33 6,333,095
2020-01-31 $60.38 $60.46 $58.84 $59.04 $57.17 6,151,940
2020-01-30 $60.68 $61.01 $60.00 $60.50 $58.59 5,375,612
2020-01-29 $61.69 $61.78 $61.08 $61.09 $59.16 3,449,225
2020-01-28 $60.92 $61.64 $60.78 $61.30 $59.36 3,928,486
2020-01-27 $60.26 $61.22 $60.17 $60.93 $59.00 3,795,661
2020-01-24 $62.45 $62.50 $60.99 $61.19 $59.25 3,909,467
2020-01-23 $62.34 $62.53 $61.93 $62.45 $60.47 3,529,568
2020-01-22 $62.78 $63.01 $62.42 $62.43 $60.46 2,943,092
2020-01-21 $62.44 $62.76 $62.09 $62.30 $60.33 5,090,644
2020-01-17 $62.82 $62.98 $62.47 $62.68 $60.70 5,382,251
2020-01-16 $62.20 $62.83 $62.15 $62.81 $60.82 4,114,629
2020-01-15 $62.57 $62.85 $61.71 $61.80 $59.85 5,020,455
2020-01-14 $62.50 $62.80 $62.05 $62.72 $60.74 5,316,757
2020-01-13 $62.32 $62.66 $62.03 $62.52 $60.54 3,486,514
2020-01-10 $62.66 $63.03 $62.20 $62.34 $60.37 3,853,436
2020-01-09 $62.07 $62.84 $62.01 $62.64 $60.66 5,584,375
2020-01-08 $61.73 $62.39 $61.73 $61.92 $59.96 3,658,114
2020-01-07 $61.23 $61.67 $61.14 $61.59 $59.64 4,608,206
2020-01-06 $61.20 $61.64 $60.91 $61.63 $59.68 5,219,693
2020-01-03 $61.05 $61.57 $60.77 $61.24 $59.30 3,229,181
2020-01-02 $61.33 $61.70 $61.06 $61.70 $59.75 5,190,190
2019-12-31 $61.10 $61.23 $60.66 $61.06 $59.13 3,631,034
2019-12-30 $60.78 $61.47 $60.31 $61.17 $59.24 3,493,701
2019-12-27 $61.01 $61.30 $60.59 $60.85 $58.93 2,943,792
2019-12-26 $60.50 $60.87 $60.36 $60.82 $58.90 2,584,654
2019-12-24 $60.08 $60.41 $59.91 $60.38 $58.47 1,166,522
2019-12-23 $59.99 $60.24 $59.83 $60.04 $58.14 3,907,721
2019-12-20 $61.04 $61.15 $59.95 $59.98 $58.08 8,193,233
2019-12-19 $60.33 $60.51 $59.94 $60.25 $58.34 4,318,873
2019-12-18 $60.92 $61.04 $60.44 $60.50 $58.59 5,589,645
2019-12-17 $60.71 $60.96 $60.50 $60.75 $58.83 4,755,645
2019-12-16 $60.72 $61.26 $60.53 $60.60 $58.68 6,259,385
2019-12-13 $60.83 $60.83 $59.85 $60.37 $58.46 3,525,111
2019-12-12 $60.55 $61.08 $60.14 $60.86 $58.94 3,981,073
2019-12-11 $60.21 $60.44 $59.90 $60.39 $58.48 3,623,361
2019-12-10 $60.40 $60.51 $59.99 $60.24 $58.33 4,117,662
2019-12-09 $60.02 $60.59 $60.02 $60.36 $58.45 5,364,865
2019-12-06 $60.06 $60.49 $59.75 $59.84 $57.95 4,901,722
2019-12-05 $60.05 $60.06 $59.18 $59.57 $57.69 5,160,468
2019-12-04 $59.75 $60.16 $59.50 $59.88 $57.99 4,481,424
2019-12-03 $59.88 $60.17 $59.37 $59.50 $57.62 6,227,067
2019-12-02 $61.21 $61.41 $60.34 $60.40 $58.49 4,831,921
2019-11-29 $61.11 $61.50 $60.87 $61.13 $59.20 2,425,490
2019-11-27 $60.62 $61.23 $60.40 $60.97 $59.04 5,234,923
2019-11-26 $59.15 $60.70 $59.10 $60.35 $58.44 15,894,646
2019-11-25 $59.30 $59.83 $58.98 $59.35 $57.47 5,297,824
2019-11-22 $59.23 $59.49 $58.61 $59.18 $57.31 6,193,757
2019-11-21 $59.13 $59.87 $59.00 $59.12 $57.25 6,924,258
2019-11-20 $60.56 $60.78 $58.70 $59.32 $57.44 8,673,882
2019-11-19 $60.28 $61.69 $59.81 $60.64 $58.72 11,468,012
2019-11-18 $59.70 $59.88 $59.12 $59.55 $57.67 7,015,212
2019-11-15 $59.72 $59.96 $59.00 $59.82 $57.93 4,752,275
2019-11-14 $58.55 $59.24 $58.31 $59.18 $57.31 3,323,287
2019-11-13 $58.26 $58.65 $57.63 $58.44 $56.59 3,997,616
2019-11-12 $58.40 $58.84 $58.16 $58.40 $56.33 3,495,619
2019-11-11 $58.84 $59.00 $58.30 $58.55 $56.48 2,978,313
2019-11-08 $59.30 $59.54 $58.84 $59.23 $57.13 2,340,330
2019-11-07 $59.13 $59.93 $59.04 $59.30 $57.20 3,935,420
2019-11-06 $59.15 $59.22 $58.66 $58.83 $56.75 4,052,199
2019-11-05 $59.24 $59.24 $58.33 $59.22 $57.12 5,902,762
2019-11-04 $58.48 $58.77 $58.21 $58.65 $56.57 3,033,418
2019-11-01 $58.05 $58.59 $57.91 $58.01 $55.96 3,486,325
2019-10-31 $58.49 $58.69 $57.56 $57.65 $55.61 6,220,837
2019-10-30 $57.53 $58.62 $57.36 $58.56 $56.49 4,665,536
2019-10-29 $58.52 $58.65 $57.50 $57.51 $55.47 5,308,805
2019-10-28 $59.08 $59.23 $58.31 $58.34 $56.27 5,101,374
2019-10-25 $58.82 $59.67 $58.62 $59.10 $57.01 2,829,353
2019-10-24 $59.97 $59.97 $58.90 $59.11 $57.02 4,270,690
2019-10-23 $60.11 $60.32 $59.40 $59.68 $57.57 3,919,252
2019-10-22 $60.03 $60.86 $59.89 $60.36 $58.22 3,393,797
2019-10-21 $60.69 $60.84 $59.30 $59.91 $57.79 6,165,364
2019-10-18 $60.41 $60.89 $60.18 $60.36 $58.22 6,026,061
2019-10-17 $59.57 $60.54 $59.45 $60.49 $58.35 6,384,790
2019-10-16 $58.54 $59.38 $58.34 $59.29 $57.19 4,910,364
2019-10-15 $58.28 $58.80 $58.13 $58.48 $56.41 4,923,547
2019-10-14 $58.54 $58.66 $58.10 $58.12 $56.06 3,233,373
2019-10-11 $58.00 $59.15 $57.84 $58.57 $56.50 5,062,311
2019-10-10 $56.09 $57.46 $56.09 $57.43 $55.40 6,187,499
2019-10-09 $55.75 $56.28 $55.57 $56.11 $54.12 3,756,534
2019-10-08 $55.32 $56.15 $55.03 $55.42 $53.46 5,901,041
2019-10-07 $55.07 $55.89 $54.94 $55.73 $53.76 3,872,770
2019-10-04 $54.33 $55.36 $54.14 $55.29 $53.33 4,192,406
2019-10-03 $54.05 $54.30 $53.07 $53.98 $52.07 3,955,380
2019-10-02 $54.95 $55.22 $54.17 $54.19 $52.27 4,882,765
2019-10-01 $55.95 $56.29 $55.27 $55.39 $53.43 3,861,639
2019-09-30 $55.28 $55.87 $55.17 $55.74 $53.77 4,427,472
2019-09-27 $55.36 $55.55 $54.54 $54.83 $52.89 5,689,601
2019-09-26 $55.58 $55.77 $54.86 $55.22 $53.26 3,517,153
2019-09-25 $55.51 $55.88 $55.28 $55.52 $53.55 3,412,778
2019-09-24 $55.56 $56.17 $55.02 $55.30 $53.34 6,117,227
2019-09-23 $54.60 $55.45 $54.26 $55.19 $53.24 5,409,449
2019-09-20 $56.64 $56.68 $54.73 $54.81 $52.87 9,492,431
2019-09-19 $56.50 $56.84 $56.20 $56.46 $54.46 4,112,809
2019-09-18 $55.84 $56.38 $55.61 $56.27 $54.28 6,450,966
2019-09-17 $55.94 $56.19 $55.41 $55.89 $53.91 6,013,904
2019-09-16 $55.23 $56.44 $55.08 $55.43 $53.47 6,358,220
2019-09-13 $56.90 $57.30 $56.57 $56.58 $54.58 3,583,499
2019-09-12 $56.71 $57.15 $56.45 $56.75 $54.74 4,761,560
2019-09-11 $56.83 $57.31 $56.37 $56.70 $54.69 4,450,960
2019-09-10 $56.91 $56.99 $55.97 $56.92 $54.90 6,133,358
2019-09-09 $56.22 $56.86 $55.96 $56.79 $54.78 4,442,275
2019-09-06 $55.79 $56.75 $55.79 $56.14 $54.15 5,746,215
2019-09-05 $55.09 $56.08 $54.97 $55.77 $53.79 4,950,577
2019-09-04 $54.40 $54.68 $54.27 $54.40 $52.47 5,254,217
2019-09-03 $54.66 $54.99 $53.95 $54.27 $52.35 5,049,191
2019-08-30 $55.85 $56.14 $54.94 $54.97 $53.02 5,841,178
2019-08-29 $54.98 $55.69 $54.66 $55.40 $53.44 5,956,182
2019-08-28 $53.28 $54.77 $53.16 $54.61 $52.68 5,327,160
2019-08-27 $53.84 $53.89 $53.25 $53.41 $51.52 6,653,375
2019-08-26 $53.38 $53.84 $53.05 $53.45 $51.56 6,056,699
2019-08-23 $54.25 $54.45 $52.81 $53.09 $51.21 9,039,346
2019-08-22 $53.64 $54.97 $53.58 $54.88 $52.94 10,672,242
2019-08-21 $52.27 $53.52 $51.62 $53.50 $51.60 15,880,763
2019-08-20 $50.03 $51.82 $49.36 $51.51 $49.69 16,460,856
2019-08-19 $52.03 $52.14 $51.02 $51.55 $49.72 8,093,823
2019-08-16 $50.97 $51.58 $50.38 $51.39 $49.57 9,015,091
2019-08-15 $51.40 $51.62 $49.80 $50.20 $48.42 7,416,371
2019-08-14 $51.85 $52.22 $51.39 $51.43 $49.61 8,708,724
2019-08-13 $51.59 $54.03 $51.39 $53.54 $51.41 6,407,790
2019-08-12 $52.70 $52.79 $51.54 $51.72 $49.67 5,806,431
2019-08-09 $53.56 $53.64 $52.79 $52.96 $50.86 5,654,073
2019-08-08 $52.56 $53.60 $52.38 $53.53 $51.40 5,850,182
2019-08-07 $51.78 $52.49 $51.40 $52.17 $50.10 5,364,643
2019-08-06 $50.87 $52.49 $50.73 $52.35 $50.27 8,014,182
2019-08-05 $51.76 $51.83 $50.13 $50.70 $48.69 7,504,515
2019-08-02 $52.56 $52.92 $52.12 $52.36 $50.28 5,352,971
2019-08-01 $54.70 $55.06 $52.40 $52.59 $50.50 7,938,247
2019-07-31 $54.90 $55.34 $54.02 $54.56 $52.39 5,961,182
2019-07-30 $55.32 $55.40 $54.92 $54.98 $52.80 3,925,814
2019-07-29 $55.63 $55.90 $55.39 $55.44 $53.24 2,935,381
2019-07-26 $55.02 $55.86 $54.86 $55.76 $53.55 2,883,108
2019-07-25 $54.85 $55.24 $54.58 $55.05 $52.86 4,294,492
2019-07-24 $54.71 $55.13 $54.48 $55.00 $52.82 4,926,783
2019-07-23 $54.50 $54.73 $54.19 $54.65 $52.48 4,521,229
2019-07-22 $54.67 $55.02 $54.07 $54.20 $52.05 3,318,022
2019-07-19 $55.59 $55.65 $54.61 $54.64 $52.47 6,749,396
2019-07-18 $55.81 $55.97 $54.92 $55.22 $53.03 5,754,952
2019-07-17 $56.13 $56.53 $56.06 $56.30 $54.06 4,200,340
2019-07-16 $56.35 $56.69 $56.00 $56.22 $53.99 4,374,135
2019-07-15 $56.68 $57.15 $56.16 $56.47 $54.23 4,108,287
2019-07-12 $56.01 $56.75 $55.86 $56.69 $54.44 5,366,477
2019-07-11 $55.43 $56.06 $55.26 $55.86 $53.64 5,616,824
2019-07-10 $54.93 $55.52 $54.69 $55.16 $52.97 6,568,130
2019-07-09 $54.87 $55.06 $54.48 $54.79 $52.61 4,668,643
2019-07-08 $54.46 $55.04 $54.21 $54.95 $52.77 4,246,669
2019-07-05 $53.96 $54.71 $53.77 $54.43 $52.27 4,093,790
2019-07-03 $52.76 $54.12 $52.70 $53.92 $51.78 3,341,283
2019-07-02 $53.01 $53.31 $52.59 $52.78 $50.68 3,678,620
2019-07-01 $53.48 $53.60 $52.56 $52.96 $50.86 4,090,391
2019-06-28 $52.91 $53.05 $52.67 $52.88 $50.78 6,454,147
2019-06-27 $52.94 $53.03 $52.30 $52.88 $50.78 4,907,786
2019-06-26 $53.02 $53.33 $52.54 $52.85 $50.75 4,954,065
2019-06-25 $53.11 $53.30 $52.83 $53.05 $50.94 7,990,473
2019-06-24 $52.98 $53.11 $52.68 $52.78 $50.68 7,225,973
2019-06-21 $53.88 $54.12 $52.91 $52.93 $50.83 10,912,297
2019-06-20 $54.53 $54.56 $53.61 $53.83 $51.69 5,289,257
2019-06-19 $53.82 $54.46 $53.36 $54.14 $51.99 6,312,110
2019-06-18 $54.00 $54.38 $53.57 $53.83 $51.69 6,708,091
2019-06-17 $53.20 $54.21 $53.15 $53.56 $51.43 6,854,521
2019-06-14 $52.98 $53.46 $52.85 $53.34 $51.22 5,459,313
2019-06-13 $52.45 $52.91 $52.20 $52.82 $50.72 7,546,533
2019-06-12 $52.07 $52.43 $51.87 $52.13 $50.06 4,067,226
2019-06-11 $51.99 $52.39 $51.76 $52.06 $49.99 6,101,559
2019-06-10 $52.26 $52.39 $51.54 $51.63 $49.58 4,644,130
2019-06-07 $51.39 $52.15 $51.07 $51.92 $49.86 4,594,205
2019-06-06 $50.77 $51.08 $50.54 $50.90 $48.88 6,033,205
2019-06-05 $50.98 $51.50 $50.87 $51.16 $49.13 5,711,165
2019-06-04 $50.47 $50.70 $50.12 $50.70 $48.69 7,401,095
2019-06-03 $50.29 $50.85 $49.69 $49.89 $47.91 7,497,977
2019-05-31 $50.14 $50.43 $49.87 $50.29 $48.29 5,393,135
2019-05-30 $50.27 $50.72 $50.20 $50.56 $48.55 6,509,154
2019-05-29 $49.59 $50.21 $49.05 $49.73 $47.75 9,046,866
2019-05-28 $51.59 $52.11 $50.07 $50.07 $48.08 9,810,607
2019-05-24 $52.25 $52.59 $51.42 $51.62 $49.57 7,673,134
2019-05-23 $51.38 $52.48 $51.16 $52.16 $50.09 8,857,965
2019-05-22 $52.36 $52.77 $51.30 $51.72 $49.67 10,859,226
2019-05-21 $53.50 $53.65 $51.28 $53.26 $51.14 12,248,279
2019-05-20 $52.98 $53.24 $52.70 $52.97 $50.87 9,723,789
2019-05-17 $52.25 $53.40 $52.22 $53.04 $50.93 4,645,456
2019-05-16 $52.41 $53.38 $52.38 $52.69 $50.60 5,238,965
2019-05-15 $52.08 $52.71 $51.71 $52.34 $50.26 5,323,936
2019-05-14 $52.87 $52.87 $52.06 $52.58 $50.27 6,681,393
2019-05-13 $53.58 $53.62 $51.92 $52.48 $50.18 6,723,867
2019-05-10 $53.84 $54.57 $53.15 $54.24 $51.86 4,895,855
2019-05-09 $53.75 $54.35 $53.34 $53.84 $51.48 4,971,630
2019-05-08 $53.38 $54.34 $53.18 $54.01 $51.64 3,747,564
2019-05-07 $53.96 $54.08 $52.98 $53.42 $51.07 4,456,111
2019-05-06 $53.49 $54.38 $53.26 $54.19 $51.81 5,692,520
2019-05-03 $54.57 $54.88 $54.00 $54.03 $51.66 4,916,825
2019-05-02 $54.04 $54.51 $53.84 $54.45 $52.06 3,515,912
2019-05-01 $54.80 $54.90 $53.93 $53.94 $51.57 3,319,299
2019-04-30 $54.86 $55.02 $54.53 $54.88 $52.47 4,737,903
2019-04-29 $54.98 $55.18 $54.76 $54.78 $52.37 4,540,504
2019-04-26 $54.88 $55.11 $54.52 $55.06 $52.64 2,731,428
2019-04-25 $55.27 $55.47 $54.53 $55.08 $52.66 5,487,208
2019-04-24 $55.25 $55.78 $55.25 $55.42 $52.99 4,714,462
2019-04-23 $54.47 $55.43 $54.44 $55.19 $52.77 4,718,092
2019-04-22 $54.97 $55.17 $54.31 $54.41 $52.02 3,761,450
2019-04-18 $55.05 $55.48 $54.94 $55.12 $52.70 3,577,233
2019-04-17 $54.87 $55.24 $54.74 $55.06 $52.64 4,945,317
2019-04-16 $54.44 $54.79 $54.34 $54.49 $52.10 3,639,973
2019-04-15 $54.02 $54.41 $54.00 $54.24 $51.86 4,026,873
2019-04-12 $53.90 $54.46 $53.90 $53.97 $51.60 5,209,401
2019-04-11 $54.44 $54.44 $53.80 $53.89 $51.52 5,013,749
2019-04-10 $53.98 $54.55 $53.86 $54.44 $52.05 4,676,841
2019-04-09 $54.06 $54.41 $53.74 $53.82 $51.46 4,155,307
2019-04-08 $54.08 $54.60 $54.02 $54.33 $51.94 4,571,956
2019-04-05 $54.27 $54.81 $54.02 $54.11 $51.73 6,679,793
2019-04-04 $53.17 $54.26 $53.09 $54.25 $51.87 5,155,914
2019-04-03 $53.46 $53.59 $53.03 $53.17 $50.83 4,359,405
2019-04-02 $53.21 $53.44 $52.91 $53.08 $50.75 3,930,976
2019-04-01 $53.56 $53.56 $52.99 $53.21 $50.87 4,849,719
2019-03-29 $53.17 $53.29 $52.90 $53.21 $50.87 5,887,832
2019-03-28 $53.33 $53.51 $52.95 $53.06 $50.73 4,448,100
2019-03-27 $52.85 $53.31 $52.61 $53.06 $50.73 4,804,803
2019-03-26 $53.03 $53.28 $52.60 $52.84 $50.52 4,507,206
2019-03-25 $52.27 $53.25 $52.17 $52.79 $50.47 7,067,760
2019-03-22 $52.38 $52.73 $52.05 $52.34 $50.04 5,132,721
2019-03-21 $52.35 $52.75 $52.31 $52.49 $50.18 4,127,002
2019-03-20 $52.16 $52.64 $51.86 $52.54 $50.23 6,271,332
2019-03-19 $52.40 $52.64 $51.93 $52.22 $49.93 6,264,305
2019-03-18 $51.76 $52.46 $51.65 $52.35 $50.05 6,956,352
2019-03-15 $52.13 $52.29 $51.58 $51.77 $49.50 8,431,159
2019-03-14 $52.30 $52.35 $51.83 $52.10 $49.81 5,546,506
2019-03-13 $52.16 $52.73 $51.94 $52.48 $50.18 6,512,241
2019-03-12 $51.88 $52.04 $51.48 $51.94 $49.66 5,653,717
2019-03-11 $50.81 $51.87 $50.78 $51.70 $49.43 5,823,112
2019-03-08 $51.22 $51.26 $50.39 $50.72 $48.49 5,324,388
2019-03-07 $51.31 $51.79 $50.73 $51.75 $49.48 8,552,523
2019-03-06 $51.91 $52.49 $51.68 $51.93 $49.65 6,707,283
2019-03-05 $51.69 $52.12 $51.40 $51.66 $49.39 6,014,070
2019-03-04 $52.18 $52.68 $51.09 $51.41 $49.15 6,051,162
2019-03-01 $51.89 $52.49 $51.82 $52.02 $49.74 8,700,250
2019-02-28 $51.79 $52.18 $51.03 $51.29 $49.04 9,411,915
2019-02-27 $49.80 $51.94 $49.63 $51.56 $49.30 15,552,706
2019-02-26 $49.55 $50.18 $49.31 $49.72 $47.54 11,408,742
2019-02-25 $50.51 $50.54 $49.36 $49.40 $47.23 8,754,846
2019-02-22 $50.32 $50.53 $50.14 $50.35 $48.14 5,261,133
2019-02-21 $50.66 $50.66 $49.92 $50.13 $47.93 4,893,623
2019-02-20 $50.40 $50.60 $50.21 $50.51 $48.29 4,959,123
2019-02-19 $50.24 $50.62 $49.91 $50.48 $48.26 5,057,960
2019-02-15 $49.98 $50.33 $49.88 $50.23 $48.02 5,949,749
2019-02-14 $49.55 $49.94 $49.11 $49.50 $47.33 4,613,738
2019-02-13 $49.60 $49.95 $49.12 $49.89 $47.70 5,947,965
2019-02-12 $49.27 $49.83 $49.02 $49.75 $47.38 5,033,947
2019-02-11 $48.96 $49.19 $48.77 $49.10 $46.76 4,718,386
2019-02-08 $48.34 $48.94 $48.34 $48.94 $46.61 5,760,566
2019-02-07 $48.49 $48.77 $48.21 $48.52 $46.21 5,264,015
2019-02-06 $49.30 $49.30 $48.55 $48.76 $46.44 4,790,392
2019-02-05 $49.13 $49.26 $48.66 $49.22 $46.88 5,408,693
2019-02-04 $48.86 $49.00 $48.19 $48.99 $46.66 5,626,829
2019-02-01 $49.50 $49.69 $48.65 $48.90 $46.57 9,875,412
2019-01-31 $48.82 $49.73 $48.75 $49.73 $47.36 12,254,620
2019-01-30 $48.88 $49.18 $48.63 $48.90 $46.57 5,407,993
2019-01-29 $49.01 $49.04 $48.44 $48.74 $46.42 4,362,529
2019-01-28 $48.67 $49.01 $48.46 $48.96 $46.63 4,803,416
2019-01-25 $49.19 $49.45 $48.78 $48.87 $46.54 4,996,384
2019-01-24 $48.86 $48.88 $48.48 $48.68 $46.36 3,776,540
2019-01-23 $48.86 $48.91 $48.22 $48.64 $46.32 4,649,603
2019-01-22 $48.89 $49.20 $48.31 $48.74 $46.42 8,387,844
2019-01-18 $48.27 $49.43 $48.21 $49.16 $46.82 7,061,628
2019-01-17 $47.48 $48.16 $47.39 $48.00 $45.71 4,114,386
2019-01-16 $47.05 $47.81 $47.00 $47.53 $45.27 5,984,906
2019-01-15 $46.93 $47.82 $46.65 $47.32 $45.07 6,105,055
2019-01-14 $47.18 $47.77 $46.43 $46.78 $44.55 7,577,179
2019-01-11 $46.98 $47.74 $46.89 $47.46 $45.20 5,301,245
2019-01-10 $46.25 $47.13 $45.66 $47.09 $44.85 7,279,510
2019-01-09 $47.45 $47.76 $46.96 $47.27 $45.02 8,048,276
2019-01-08 $46.80 $47.44 $46.02 $47.31 $45.06 10,044,266
2019-01-07 $45.32 $47.13 $45.32 $46.62 $44.40 8,441,330
2019-01-04 $44.81 $45.70 $44.74 $45.40 $43.24 6,324,965
2019-01-03 $44.59 $44.87 $43.80 $44.19 $42.08 5,887,998
2019-01-02 $44.23 $45.04 $44.14 $44.66 $42.53 5,939,099
2018-12-31 $44.10 $44.86 $44.06 $44.74 $42.61 5,582,369
2018-12-28 $44.12 $44.45 $43.46 $43.81 $41.72 5,045,214
2018-12-27 $43.38 $43.86 $42.31 $43.84 $41.75 6,101,483
2018-12-26 $41.79 $43.84 $41.78 $43.84 $41.75 8,182,695
2018-12-24 $41.62 $42.41 $41.49 $41.63 $39.65 4,140,353
2018-12-21 $42.47 $43.70 $41.65 $41.93 $39.93 13,765,986
2018-12-20 $43.50 $43.50 $41.93 $42.43 $40.41 9,826,930
2018-12-19 $44.32 $44.85 $43.28 $43.64 $41.56 7,474,346
2018-12-18 $44.37 $44.75 $43.84 $44.07 $41.97 8,398,715
2018-12-17 $44.88 $44.99 $44.03 $44.34 $42.23 10,883,412
2018-12-14 $45.42 $46.19 $45.10 $45.22 $43.07 6,990,866
2018-12-13 $46.21 $46.50 $45.35 $45.81 $43.63 8,450,172
2018-12-12 $46.22 $46.56 $45.78 $46.10 $43.90 6,825,622
2018-12-11 $46.79 $46.86 $45.43 $45.73 $43.55 6,308,357
2018-12-10 $45.58 $46.37 $45.05 $46.21 $44.01 7,120,400
2018-12-07 $46.37 $46.41 $45.04 $45.29 $43.13 9,689,245
2018-12-06 $46.70 $46.86 $45.74 $46.46 $44.25 12,052,343
2018-12-04 $48.52 $48.77 $46.94 $47.17 $44.92 10,420,451
2018-12-03 $49.14 $49.36 $47.90 $48.39 $46.08 11,665,751
2018-11-30 $47.58 $49.05 $47.47 $48.85 $46.52 17,529,320
2018-11-29 $48.71 $48.77 $46.71 $47.49 $45.23 8,099,311
2018-11-28 $45.99 $47.90 $45.91 $47.85 $45.57 12,062,306
2018-11-27 $45.85 $46.16 $45.13 $45.55 $43.38 7,457,301
2018-11-26 $46.35 $46.84 $45.76 $46.12 $43.92 8,434,593
2018-11-23 $46.18 $46.44 $45.43 $45.86 $43.68 3,968,929
2018-11-21 $46.95 $47.52 $46.12 $46.16 $43.96 10,857,423
2018-11-20 $46.00 $48.76 $45.56 $46.82 $44.59 16,289,582
2018-11-19 $51.33 $51.70 $48.54 $48.96 $46.63 17,398,756
2018-11-16 $51.86 $51.86 $50.87 $51.49 $49.04 13,371,677
2018-11-15 $52.02 $52.47 $51.39 $52.47 $49.97 9,145,165
2018-11-14 $54.38 $54.57 $52.58 $52.64 $50.13 9,181,709
2018-11-13 $54.54 $54.64 $53.63 $53.75 $51.00 7,612,982
2018-11-12 $56.04 $56.18 $54.50 $54.57 $51.78 6,583,804
2018-11-09 $55.68 $55.81 $55.09 $55.64 $52.79 6,533,418
2018-11-08 $55.88 $56.00 $55.20 $55.54 $52.70 5,783,560
2018-11-07 $55.01 $55.54 $53.99 $55.42 $52.58 5,858,362
2018-11-06 $110.35 $110.98 $108.69 $109.55 $51.97 5,561,598
2018-11-05 $109.49 $111.00 $108.66 $110.28 $52.32 5,949,924
2018-11-02 $111.14 $112.37 $109.04 $109.49 $51.94 9,024,852
2018-11-01 $109.77 $110.89 $109.07 $110.14 $52.25 6,601,928
2018-10-31 $111.30 $111.37 $108.87 $109.88 $52.13 9,776,258
2018-10-30 $108.91 $110.92 $108.41 $110.17 $52.27 9,715,402
2018-10-29 $107.51 $110.19 $107.26 $108.40 $51.43 14,275,552
2018-10-26 $106.31 $107.03 $105.13 $106.54 $50.54 8,174,830
2018-10-25 $106.49 $107.40 $105.59 $106.50 $50.53 9,646,008
2018-10-24 $106.72 $108.79 $106.03 $106.23 $50.40 7,752,076
2018-10-23 $107.70 $108.16 $105.14 $106.91 $50.72 8,655,740
2018-10-22 $108.68 $109.23 $108.08 $108.65 $51.55 8,609,308
2018-10-19 $109.59 $109.72 $106.92 $107.26 $50.89 9,622,692
2018-10-18 $110.55 $110.93 $108.68 $109.64 $52.02 6,845,834
2018-10-17 $111.51 $111.99 $109.52 $110.80 $52.57 7,907,236
2018-10-16 $110.57 $112.48 $109.88 $112.25 $53.25 6,195,888
2018-10-15 $109.38 $111.12 $109.05 $110.51 $52.43 5,064,410
2018-10-12 $108.74 $110.51 $108.13 $109.44 $51.92 6,609,906
2018-10-11 $108.80 $110.48 $107.16 $107.76 $51.12 8,031,392
2018-10-10 $111.52 $111.57 $108.39 $108.64 $51.54 6,800,132
2018-10-09 $111.17 $112.16 $110.73 $111.40 $52.85 6,138,544
2018-10-08 $110.05 $111.16 $110.05 $110.81 $52.57 5,167,410
2018-10-05 $110.45 $111.56 $109.74 $110.30 $52.33 4,762,346
2018-10-04 $110.21 $110.72 $109.90 $110.28 $52.32 5,773,634
2018-10-03 $110.65 $111.20 $109.87 $110.34 $52.35 5,260,390
2018-10-02 $112.32 $112.61 $110.35 $110.42 $52.39 6,995,814
2018-10-01 $112.80 $113.28 $112.17 $112.23 $53.24 7,203,322
2018-09-28 $111.87 $112.74 $111.64 $112.02 $53.14 6,800,338
2018-09-27 $111.61 $112.39 $111.40 $111.81 $53.05 4,517,500
2018-09-26 $111.25 $112.34 $110.56 $111.74 $53.01 6,463,066
2018-09-25 $110.17 $110.63 $109.83 $110.32 $52.34 6,972,564
2018-09-24 $109.66 $110.44 $109.05 $109.72 $52.05 5,432,782
2018-09-21 $110.03 $110.69 $109.43 $109.71 $52.05 12,974,984
2018-09-20 $109.36 $109.70 $108.36 $109.55 $51.97 6,284,222
2018-09-19 $108.74 $109.65 $108.19 $109.38 $51.89 4,317,302
2018-09-18 $107.93 $109.74 $107.58 $109.07 $51.75 9,306,080
2018-09-17 $107.82 $108.50 $107.42 $107.96 $51.22 7,938,990
2018-09-14 $108.11 $108.83 $107.32 $108.77 $51.60 9,089,624
2018-09-13 $109.89 $110.50 $108.59 $108.98 $51.70 8,158,414
2018-09-12 $110.51 $111.13 $109.49 $110.29 $52.32 8,262,740
2018-09-11 $110.59 $111.00 $109.71 $110.39 $52.37 6,416,274
2018-09-10 $110.60 $111.43 $110.46 $110.81 $52.57 9,585,112
2018-09-07 $110.40 $111.13 $109.80 $109.93 $52.15 8,609,934
2018-09-06 $111.58 $111.91 $110.45 $110.60 $52.47 7,569,304
2018-09-05 $111.44 $111.88 $110.23 $111.13 $52.72 6,934,286
2018-09-04 $110.48 $111.80 $110.02 $111.44 $52.87 8,690,752
2018-08-31 $108.36 $110.12 $108.34 $109.97 $52.17 6,886,340
2018-08-30 $108.50 $109.50 $108.20 $108.52 $51.48 5,216,728
2018-08-29 $107.62 $108.85 $107.05 $108.54 $51.49 5,676,084
2018-08-28 $107.60 $107.78 $106.55 $107.61 $51.05 4,490,312
2018-08-27 $108.57 $108.65 $107.36 $107.46 $50.98 6,968,792
2018-08-24 $106.48 $108.32 $106.30 $108.06 $51.27 10,366,960
2018-08-23 $105.63 $107.74 $105.63 $107.45 $50.98 8,616,594
2018-08-22 $106.28 $107.56 $105.06 $105.76 $50.17 11,654,690
2018-08-21 $107.00 $107.26 $104.60 $106.46 $50.51 18,130,552
2018-08-20 $101.15 $101.80 $99.81 $101.65 $48.23 10,065,540
2018-08-17 $99.45 $100.53 $99.20 $100.35 $47.61 6,324,410
2018-08-16 $99.70 $100.61 $98.18 $99.53 $47.22 7,579,212
2018-08-15 $100.09 $101.00 $98.87 $98.99 $46.96 6,394,322
2018-08-14 $99.60 $101.19 $99.60 $101.00 $47.73 9,137,762
2018-08-13 $101.26 $101.49 $99.23 $99.35 $46.95 6,956,692
2018-08-10 $99.73 $101.23 $99.36 $100.70 $47.59 7,651,102
2018-08-09 $100.00 $100.45 $99.45 $99.81 $47.17 4,639,440
2018-08-08 $99.10 $99.90 $98.98 $99.73 $47.13 4,773,292
2018-08-07 $98.26 $98.85 $97.56 $98.74 $46.66 4,524,726
2018-08-06 $97.59 $98.39 $97.58 $98.26 $46.43 3,398,746
2018-08-03 $97.85 $98.27 $96.75 $97.59 $46.12 4,275,566
2018-08-02 $96.28 $97.53 $95.92 $97.46 $46.06 6,055,450
2018-08-01 $97.00 $97.85 $96.03 $96.41 $45.56 5,472,698
2018-07-31 $96.91 $97.67 $96.52 $97.26 $45.96 6,127,908
2018-07-30 $97.10 $97.82 $96.55 $96.77 $45.73 4,374,760
2018-07-27 $97.65 $98.29 $96.33 $96.55 $45.63 3,515,396
2018-07-26 $98.03 $98.94 $97.29 $97.52 $46.08 4,894,876
2018-07-25 $97.08 $97.84 $96.77 $97.68 $46.16 5,297,950
2018-07-24 $97.88 $97.88 $96.53 $97.01 $45.84 4,871,976
2018-07-23 $97.16 $98.12 $97.10 $97.56 $46.10 4,408,176
2018-07-20 $97.26 $98.02 $96.96 $97.07 $45.87 5,288,836
2018-07-19 $96.58 $97.97 $96.50 $97.69 $46.16 5,905,226
2018-07-18 $96.36 $96.83 $95.74 $96.62 $45.66 5,564,184
2018-07-17 $95.11 $96.74 $95.11 $96.30 $45.51 6,034,426
2018-07-16 $95.43 $95.59 $94.69 $95.19 $44.98 3,691,420
2018-07-13 $94.28 $95.38 $94.19 $95.33 $45.05 4,376,090
2018-07-12 $95.03 $95.36 $94.19 $94.25 $44.54 8,791,808
2018-07-11 $94.55 $95.76 $94.51 $95.36 $45.06 5,031,928
2018-07-10 $95.53 $95.60 $94.37 $95.03 $44.91 9,527,824
2018-07-09 $96.00 $96.15 $95.43 $95.70 $45.22 4,201,000
2018-07-06 $94.98 $95.95 $94.94 $95.55 $45.15 5,006,012
2018-07-05 $95.35 $95.63 $94.64 $95.07 $44.93 5,191,918
2018-07-03 $95.28 $95.78 $94.85 $95.15 $44.96 2,616,604
2018-07-02 $94.79 $95.11 $94.22 $94.91 $44.85 5,682,766
2018-06-29 $96.07 $96.45 $95.17 $95.18 $44.98 5,823,876
2018-06-28 $94.43 $95.64 $94.02 $95.33 $45.05 5,972,964
2018-06-27 $95.22 $96.31 $94.14 $94.21 $44.52 5,050,442
2018-06-26 $94.09 $95.23 $93.62 $95.17 $44.97 5,374,772
2018-06-25 $95.28 $96.10 $94.57 $95.21 $44.99 5,661,180
2018-06-22 $96.33 $96.45 $94.67 $95.08 $44.93 7,976,072
2018-06-21 $96.01 $96.56 $94.99 $96.29 $45.50 6,338,690
2018-06-20 $96.38 $96.82 $95.80 $96.72 $45.71 6,138,212
2018-06-19 $94.81 $95.85 $94.64 $95.75 $45.25 5,693,134
2018-06-18 $94.74 $96.63 $94.51 $95.96 $45.35 7,662,722
2018-06-15 $94.49 $95.25 $94.25 $95.17 $44.97 9,489,132
2018-06-14 $94.63 $95.17 $93.93 $94.56 $44.69 5,440,686
2018-06-13 $95.27 $95.69 $94.48 $94.73 $44.77 6,288,010
2018-06-12 $94.99 $95.91 $94.24 $95.42 $45.09 6,814,416
2018-06-11 $94.95 $95.70 $94.52 $95.01 $44.90 5,431,916
2018-06-08 $94.38 $95.27 $94.13 $94.94 $44.86 6,063,732
2018-06-07 $94.69 $95.58 $94.20 $94.50 $44.66 7,813,118
2018-06-06 $94.17 $94.39 $92.85 $94.30 $44.56 8,988,118
2018-06-05 $93.00 $94.08 $92.39 $94.03 $44.43 8,378,592
2018-06-04 $91.47 $92.98 $91.13 $92.95 $43.92 7,549,830
2018-06-01 $90.53 $91.24 $90.28 $90.42 $42.73 7,984,296
2018-05-31 $89.85 $90.85 $89.45 $90.32 $42.68 10,902,936
2018-05-30 $88.45 $89.90 $88.19 $89.78 $42.43 8,087,090
2018-05-29 $87.98 $88.78 $87.58 $88.37 $41.76 5,492,494
2018-05-25 $88.16 $88.70 $87.99 $88.11 $41.64 6,272,800
2018-05-24 $87.44 $89.48 $87.44 $88.74 $41.94 8,095,008
2018-05-23 $86.91 $88.55 $86.82 $87.89 $41.53 12,248,746
2018-05-22 $86.70 $88.75 $85.62 $87.45 $41.33 16,548,270
2018-05-21 $84.82 $85.42 $84.05 $84.70 $40.03 9,915,992
2018-05-18 $85.73 $86.04 $84.55 $84.79 $40.07 11,738,462
2018-05-17 $84.91 $86.80 $84.91 $86.27 $40.77 9,906,248
2018-05-16 $85.99 $87.31 $85.05 $85.19 $40.26 6,624,288
2018-05-15 $84.98 $85.98 $84.79 $85.59 $40.26 5,343,844
2018-05-14 $84.58 $85.36 $84.42 $84.92 $39.95 7,048,368
2018-05-11 $83.24 $84.42 $83.14 $84.07 $39.55 4,849,476
2018-05-10 $83.39 $83.65 $82.31 $83.27 $39.17 6,141,670
2018-05-09 $82.59 $83.95 $82.37 $83.89 $39.46 6,315,352
2018-05-08 $81.97 $82.64 $81.65 $82.58 $38.85 5,070,292
2018-05-07 $82.95 $82.95 $81.30 $81.89 $38.52 5,787,684
2018-05-04 $83.12 $83.36 $82.26 $82.83 $38.96 6,286,232
2018-05-03 $83.49 $84.01 $82.13 $83.56 $39.31 6,035,722
2018-05-02 $83.20 $84.30 $82.42 $83.53 $39.29 6,230,532
2018-05-01 $84.78 $84.79 $82.58 $83.57 $39.31 6,360,430
2018-04-30 $86.80 $87.24 $84.80 $84.85 $39.91 8,206,034
2018-04-27 $85.25 $86.73 $84.82 $86.50 $40.69 7,967,556
2018-04-26 $83.58 $85.13 $83.03 $85.10 $40.03 6,064,814
2018-04-25 $82.84 $83.58 $82.26 $83.33 $39.20 4,648,148
2018-04-24 $83.58 $84.36 $82.76 $83.09 $39.09 6,077,516
2018-04-23 $82.54 $83.63 $82.32 $83.23 $39.15 4,530,482
2018-04-20 $82.58 $82.86 $81.94 $82.48 $38.80 7,545,806
2018-04-19 $83.01 $83.59 $82.20 $82.64 $38.87 6,375,412
2018-04-18 $83.67 $84.48 $83.12 $83.18 $39.13 4,879,994
2018-04-17 $83.50 $84.21 $83.40 $83.45 $39.26 6,501,682
2018-04-16 $81.99 $83.18 $81.69 $82.74 $38.92 6,903,518
2018-04-13 $82.84 $82.86 $80.94 $81.26 $38.23 7,904,136
2018-04-12 $82.66 $83.20 $82.06 $82.53 $38.82 10,266,916
2018-04-11 $81.71 $83.40 $81.62 $82.05 $38.60 9,074,378
2018-04-10 $83.57 $83.57 $81.96 $82.37 $38.75 7,118,284
2018-04-09 $84.13 $84.21 $82.54 $82.61 $38.86 9,940,006
2018-04-06 $84.59 $85.00 $82.91 $83.44 $39.25 5,758,014
2018-04-05 $84.25 $85.21 $83.69 $84.96 $39.97 7,424,500
2018-04-04 $81.72 $84.16 $81.33 $83.97 $39.50 6,186,330
2018-04-03 $80.73 $82.37 $80.63 $82.33 $38.73 7,943,042
2018-04-02 $81.73 $82.36 $79.72 $80.56 $37.90 7,230,768
2018-03-29 $81.12 $82.21 $81.01 $81.56 $38.37 6,764,326
2018-03-28 $80.88 $82.25 $80.57 $80.69 $37.96 6,111,774
2018-03-27 $80.93 $81.53 $80.12 $80.44 $37.84 7,256,522
2018-03-26 $80.64 $81.45 $80.49 $81.07 $38.14 7,760,130
2018-03-23 $81.51 $81.61 $79.76 $79.88 $37.58 7,337,508
2018-03-22 $82.13 $82.58 $80.95 $81.00 $38.10 9,013,012
2018-03-21 $81.88 $83.41 $81.58 $82.88 $38.99 7,234,796
2018-03-20 $81.68 $82.09 $81.24 $81.84 $38.50 6,656,506
2018-03-19 $81.41 $82.04 $81.02 $81.39 $38.29 5,022,558
2018-03-16 $81.28 $82.24 $81.21 $81.41 $38.30 11,548,760
2018-03-15 $82.06 $82.10 $81.08 $81.34 $38.26 5,925,468
2018-03-14 $82.55 $82.81 $81.44 $81.88 $38.52 8,170,456
2018-03-13 $82.74 $83.26 $82.19 $82.30 $38.71 7,484,620
2018-03-12 $82.50 $82.72 $81.74 $82.47 $38.79 7,140,188
2018-03-09 $82.90 $83.19 $81.45 $82.67 $38.89 12,371,040
2018-03-08 $83.30 $83.80 $82.44 $82.66 $38.88 11,935,564
2018-03-07 $83.34 $84.52 $82.49 $82.63 $38.87 13,295,200
2018-03-06 $83.93 $84.44 $83.47 $84.39 $39.70 7,967,472
2018-03-05 $83.50 $84.04 $83.30 $83.83 $39.43 8,423,606
2018-03-02 $81.60 $83.91 $81.60 $83.65 $39.35 11,111,998
2018-03-01 $82.21 $84.54 $81.00 $82.84 $38.97 17,762,178
2018-02-28 $83.85 $84.79 $82.17 $82.68 $38.89 30,046,996
2018-02-27 $79.71 $80.24 $77.30 $77.31 $36.37 10,557,158
2018-02-26 $78.52 $78.98 $77.56 $78.85 $37.09 8,980,902
2018-02-23 $76.85 $77.99 $76.60 $77.96 $36.67 6,362,492
2018-02-22 $76.05 $76.78 $75.85 $76.40 $35.94 5,677,560
2018-02-21 $76.54 $77.15 $75.81 $75.84 $35.68 7,186,290
2018-02-20 $77.28 $77.59 $76.18 $76.37 $35.92 7,263,572
2018-02-16 $77.97 $79.13 $77.87 $77.88 $36.64 8,100,220
2018-02-15 $77.17 $77.98 $76.16 $77.98 $36.68 9,625,058
2018-02-14 $75.09 $76.93 $74.97 $76.57 $36.02 8,554,882
2018-02-13 $75.51 $76.19 $75.02 $75.55 $35.39 6,650,782
2018-02-12 $76.25 $76.38 $74.54 $75.71 $35.47 9,970,748
2018-02-09 $74.59 $76.25 $72.82 $75.64 $35.44 15,863,614
2018-02-08 $76.54 $76.81 $74.35 $74.36 $34.84 10,920,914
2018-02-07 $76.24 $77.16 $75.77 $76.20 $35.70 12,023,470
2018-02-06 $74.00 $76.52 $73.37 $75.99 $35.60 11,841,930
2018-02-05 $78.08 $79.15 $76.05 $76.06 $35.63 10,676,780
2018-02-02 $79.29 $79.99 $77.91 $78.47 $36.76 11,389,384
2018-02-01 $80.06 $80.73 $79.56 $80.10 $37.53 6,082,072
2018-01-31 $80.39 $81.08 $79.76 $80.32 $37.63 11,222,634
2018-01-30 $80.80 $81.46 $79.99 $80.35 $37.64 9,939,290
2018-01-29 $80.21 $81.23 $80.21 $80.83 $37.87 7,687,336
2018-01-26 $79.72 $80.56 $78.79 $80.51 $37.72 7,426,122
2018-01-25 $79.58 $79.68 $78.74 $79.26 $37.13 4,794,638
2018-01-24 $79.20 $79.86 $78.66 $79.25 $37.13 6,854,868
2018-01-23 $79.16 $79.58 $78.68 $79.32 $37.16 7,774,118
2018-01-22 $78.94 $79.58 $78.31 $79.46 $37.23 8,227,140
2018-01-19 $77.59 $78.90 $77.12 $78.89 $36.96 9,110,950
2018-01-18 $76.74 $77.90 $76.66 $77.25 $36.19 4,916,954
2018-01-17 $76.72 $77.24 $76.08 $76.58 $35.88 7,577,616
2018-01-16 $78.77 $78.77 $76.30 $76.59 $35.88 7,582,276
2018-01-12 $77.15 $78.80 $77.05 $78.28 $36.67 7,798,160
2018-01-11 $76.15 $77.00 $75.75 $76.88 $36.02 5,396,084
2018-01-10 $75.54 $76.55 $75.20 $76.27 $35.73 6,596,890
2018-01-09 $75.68 $76.05 $75.05 $75.50 $35.37 8,376,312
2018-01-08 $77.17 $77.36 $75.32 $75.65 $35.44 7,883,016
2018-01-05 $75.53 $77.20 $75.53 $77.15 $36.14 7,411,586
2018-01-04 $75.23 $75.59 $74.27 $75.43 $35.34 7,513,664
2018-01-03 $76.02 $76.16 $74.84 $75.31 $35.28 9,254,206
2018-01-02 $76.86 $77.56 $76.46 $76.69 $35.93 6,854,814
2017-12-29 $76.68 $76.96 $76.44 $76.46 $35.82 4,736,574
2017-12-28 $77.01 $77.11 $76.08 $76.38 $35.78 4,520,428
2017-12-27 $77.45 $77.64 $76.81 $76.97 $36.06 4,172,200
2017-12-26 $76.40 $77.49 $76.35 $77.45 $36.28 4,435,584
2017-12-22 $76.47 $76.50 $75.75 $76.25 $35.72 5,942,474
2017-12-21 $75.37 $76.67 $75.31 $76.30 $35.75 7,253,240
2017-12-20 $76.12 $76.62 $75.74 $75.80 $35.51 7,429,972
2017-12-19 $75.80 $76.19 $75.15 $76.06 $35.63 10,497,240
2017-12-18 $74.53 $75.64 $74.45 $75.47 $35.36 7,153,594
2017-12-15 $73.89 $74.94 $73.55 $74.17 $34.75 12,185,794
2017-12-14 $74.38 $74.42 $73.36 $73.42 $34.40 8,147,792
2017-12-13 $73.92 $74.27 $73.50 $73.90 $34.62 7,675,624
2017-12-12 $73.05 $73.78 $73.05 $73.62 $34.49 10,407,732
2017-12-11 $73.74 $73.75 $72.92 $73.30 $34.34 12,004,652
2017-12-08 $74.01 $74.09 $73.13 $73.88 $34.61 9,513,128
2017-12-07 $75.36 $75.36 $73.75 $73.84 $34.59 10,556,090
2017-12-06 $75.72 $76.13 $75.05 $75.05 $35.16 6,321,170
2017-12-05 $76.08 $76.40 $75.56 $75.60 $35.42 13,628,734
2017-12-04 $75.75 $77.94 $75.66 $77.00 $36.07 10,703,500
2017-12-01 $75.30 $76.19 $74.46 $75.35 $35.30 10,435,600
2017-11-30 $74.31 $76.22 $74.18 $75.55 $35.39 12,560,290
2017-11-29 $72.75 $75.74 $72.63 $74.78 $35.03 14,984,188
2017-11-28 $71.06 $72.75 $70.87 $72.65 $34.04 8,877,230
2017-11-27 $70.95 $71.40 $70.50 $70.96 $33.24 8,899,700
2017-11-24 $71.16 $71.45 $70.75 $70.87 $33.20 3,206,752
2017-11-22 $71.13 $71.35 $70.44 $70.57 $33.06 7,535,746
2017-11-21 $70.98 $71.28 $70.10 $71.23 $33.37 8,832,654
2017-11-20 $71.09 $71.53 $70.58 $71.19 $33.35 12,259,430
2017-11-17 $69.35 $71.36 $69.35 $71.02 $33.27 15,674,960
2017-11-16 $69.11 $69.52 $68.75 $69.06 $32.35 9,701,210
2017-11-15 $67.51 $69.56 $67.00 $69.04 $32.34 20,125,654
2017-11-14 $67.60 $69.59 $66.44 $67.94 $31.83 34,077,788
2017-11-13 $70.24 $72.06 $70.09 $70.76 $33.15 17,988,868
2017-11-10 $69.38 $70.24 $69.14 $70.22 $32.90 11,092,764
2017-11-09 $67.95 $69.89 $67.74 $69.25 $32.44 10,344,098
2017-11-08 $67.80 $68.47 $67.47 $67.98 $31.85 9,541,534
2017-11-07 $68.29 $68.73 $67.99 $68.30 $31.85 9,525,972
2017-11-06 $68.64 $69.19 $68.15 $68.23 $31.82 9,601,772
2017-11-03 $69.98 $69.98 $68.52 $68.60 $31.99 8,598,936
2017-11-02 $70.00 $70.55 $69.62 $70.21 $32.74 5,863,196
2017-11-01 $70.28 $70.40 $69.38 $69.72 $32.51 5,724,630
2017-10-31 $70.60 $71.16 $69.51 $69.80 $32.55 7,543,924
2017-10-30 $70.20 $70.22 $68.90 $69.35 $32.34 8,360,962
2017-10-27 $71.33 $71.34 $70.23 $70.54 $32.90 8,942,552
2017-10-26 $71.46 $71.94 $70.95 $71.47 $33.33 6,143,134
2017-10-25 $71.74 $71.95 $71.07 $71.45 $33.32 5,316,134
2017-10-24 $72.28 $72.60 $71.65 $71.74 $33.46 5,221,616
2017-10-23 $72.01 $72.84 $71.83 $72.20 $33.67 5,611,998
2017-10-20 $71.77 $72.33 $71.60 $72.09 $33.62 6,499,248
2017-10-19 $71.30 $71.70 $71.07 $71.41 $33.30 6,898,438
2017-10-18 $71.70 $71.99 $71.16 $71.30 $33.25 6,829,010
2017-10-17 $71.12 $71.89 $71.06 $71.80 $33.48 4,939,886
2017-10-16 $71.77 $71.82 $70.80 $71.17 $33.19 6,182,926
2017-10-13 $71.79 $72.46 $71.55 $72.07 $33.61 5,299,032
2017-10-12 $72.43 $72.43 $71.13 $71.78 $33.47 6,873,140
2017-10-11 $72.46 $72.93 $72.21 $72.55 $33.83 5,459,132
2017-10-10 $73.10 $73.24 $72.15 $72.25 $33.69 5,442,534
2017-10-09 $73.64 $73.86 $72.81 $73.03 $34.06 3,640,088
2017-10-06 $73.50 $73.96 $73.10 $73.60 $34.32 3,690,164
2017-10-05 $73.43 $73.89 $73.20 $73.81 $34.42 7,587,754
2017-10-04 $73.64 $73.87 $73.10 $73.65 $34.35 5,470,052
2017-10-03 $73.51 $73.97 $73.28 $73.82 $34.43 3,970,122
2017-10-02 $73.69 $73.77 $72.74 $73.40 $34.23 5,849,920
2017-09-29 $74.09 $74.37 $73.62 $73.73 $34.38 5,957,342
2017-09-28 $74.05 $74.23 $73.52 $73.95 $34.49 4,917,214
2017-09-27 $73.85 $74.38 $73.37 $74.16 $34.58 4,598,862
2017-09-26 $74.00 $74.38 $73.52 $73.78 $34.41 5,421,480
2017-09-25 $72.52 $73.99 $72.30 $73.83 $34.43 10,105,864
2017-09-22 $72.65 $72.89 $72.15 $72.45 $33.79 8,158,104
2017-09-21 $72.54 $73.17 $72.43 $72.82 $33.96 7,393,434
2017-09-20 $72.80 $72.81 $71.95 $72.42 $33.77 9,712,292
2017-09-19 $73.59 $73.66 $72.81 $72.83 $33.96 5,570,982
2017-09-18 $73.88 $73.90 $73.13 $73.42 $34.24 3,889,486
2017-09-15 $73.19 $73.79 $72.56 $73.74 $34.39 7,925,506
2017-09-14 $73.51 $73.56 $72.86 $73.21 $34.14 6,963,732
2017-09-13 $73.67 $74.22 $73.40 $73.49 $34.27 7,569,068
2017-09-12 $73.01 $74.30 $73.00 $73.54 $34.30 5,703,708
2017-09-11 $72.39 $73.00 $72.00 $72.84 $33.97 6,315,114
2017-09-08 $72.97 $72.99 $71.73 $72.39 $33.76 5,359,016
2017-09-07 $73.50 $73.65 $72.55 $72.92 $34.01 5,384,382
2017-09-06 $72.39 $73.10 $72.34 $73.03 $34.06 5,495,160
2017-09-05 $72.17 $72.57 $71.72 $72.34 $33.74 6,544,302
2017-09-01 $72.44 $72.82 $72.16 $72.38 $33.75 5,649,460
2017-08-31 $71.83 $72.44 $71.83 $72.30 $33.72 9,043,372
2017-08-30 $71.41 $72.28 $71.22 $72.05 $33.60 6,252,658
2017-08-29 $71.34 $71.61 $70.84 $71.49 $33.34 6,457,332
2017-08-28 $72.00 $72.20 $71.61 $71.80 $33.48 9,444,884
2017-08-25 $71.30 $72.13 $71.01 $71.67 $33.42 5,929,996
2017-08-24 $72.56 $73.21 $70.66 $70.89 $33.06 13,363,958
2017-08-23 $71.48 $71.83 $71.08 $71.59 $33.39 8,760,030
2017-08-22 $71.59 $71.95 $71.13 $71.60 $33.39 8,817,710
2017-08-21 $70.49 $71.67 $70.15 $71.46 $33.33 10,018,498
2017-08-18 $70.30 $71.22 $70.00 $70.47 $32.86 13,102,854
2017-08-17 $71.08 $71.12 $70.18 $70.25 $32.76 10,373,060
2017-08-16 $70.76 $71.71 $70.23 $71.59 $33.39 11,231,460
2017-08-15 $69.75 $71.81 $68.89 $70.16 $32.72 16,410,180
2017-08-14 $71.63 $71.75 $69.30 $69.62 $32.47 15,344,720
2017-08-11 $70.11 $71.55 $69.98 $71.07 $33.14 9,864,066
2017-08-10 $70.69 $70.78 $69.79 $70.26 $32.77 9,079,786
2017-08-09 $71.24 $71.51 $70.56 $71.26 $33.23 7,581,140
2017-08-08 $70.81 $72.09 $70.70 $71.50 $33.34 10,749,566
2017-08-07 $70.05 $70.88 $70.05 $70.68 $32.82 5,566,070
2017-08-04 $69.75 $70.37 $69.53 $70.16 $32.58 6,642,662
2017-08-03 $70.51 $70.62 $69.07 $69.60 $32.32 9,412,770
2017-08-02 $70.29 $70.88 $70.00 $70.51 $32.74 6,396,434
2017-08-01 $70.40 $70.94 $70.27 $70.72 $32.84 7,068,384
2017-07-31 $69.75 $70.44 $69.18 $70.31 $32.65 8,441,346
2017-07-28 $69.68 $70.06 $69.15 $69.60 $32.32 6,778,636
2017-07-27 $68.45 $69.74 $68.32 $69.64 $32.34 9,330,912
2017-07-26 $68.93 $68.95 $68.11 $68.47 $31.79 9,797,494
2017-07-25 $67.27 $69.27 $67.22 $68.70 $31.90 11,694,088
2017-07-24 $68.60 $68.60 $66.66 $66.90 $31.06 14,299,128
2017-07-21 $69.29 $69.43 $68.30 $68.92 $32.00 9,590,572
2017-07-20 $70.31 $70.68 $69.53 $69.60 $32.32 9,478,938
2017-07-19 $70.10 $70.62 $69.90 $70.30 $32.64 9,872,974
2017-07-18 $70.27 $70.47 $69.69 $69.95 $32.48 5,696,508
2017-07-17 $69.80 $70.79 $69.71 $70.36 $32.67 8,482,104
2017-07-14 $70.22 $70.52 $69.58 $69.80 $32.41 7,326,632
2017-07-13 $69.33 $70.03 $69.24 $69.98 $32.49 10,014,022
2017-07-12 $68.77 $69.15 $68.71 $68.93 $32.01 6,888,300
2017-07-11 $68.60 $68.92 $68.35 $68.60 $31.85 9,516,354
2017-07-10 $70.19 $70.29 $68.60 $68.68 $31.89 7,757,828
2017-07-07 $70.50 $70.93 $70.22 $70.35 $32.67 8,370,492
2017-07-06 $70.65 $70.85 $70.12 $70.29 $32.64 9,376,206
2017-07-05 $71.71 $71.71 $70.26 $71.18 $33.05 10,270,192
2017-07-03 $72.65 $73.21 $71.53 $71.57 $33.23 5,938,090
2017-06-30 $71.49 $72.55 $71.33 $72.17 $33.51 12,371,652
2017-06-29 $71.38 $71.59 $70.79 $71.08 $33.00 8,947,302
2017-06-28 $70.28 $71.53 $70.14 $71.41 $33.16 9,648,826
2017-06-27 $69.70 $70.23 $69.65 $69.96 $32.48 7,123,778
2017-06-26 $69.79 $70.34 $69.42 $69.94 $32.47 7,481,906
2017-06-23 $68.72 $69.37 $68.22 $69.27 $32.16 12,041,188
2017-06-22 $69.41 $69.45 $68.54 $68.75 $31.92 11,805,198
2017-06-21 $69.90 $70.75 $68.85 $69.40 $32.22 14,436,150
2017-06-20 $72.07 $72.18 $70.15 $70.18 $32.59 14,387,294
2017-06-19 $72.61 $72.70 $71.59 $72.35 $33.59 7,760,298
2017-06-16 $71.87 $72.51 $71.40 $72.44 $33.64 11,509,118
2017-06-15 $73.13 $73.30 $71.68 $72.54 $33.68 7,815,706
2017-06-14 $73.73 $73.85 $72.87 $73.17 $33.97 7,710,640
2017-06-13 $73.84 $74.22 $73.55 $73.91 $34.32 6,413,652
2017-06-12 $73.53 $74.48 $73.53 $73.77 $34.25 7,417,684
2017-06-09 $72.79 $74.08 $72.29 $73.68 $34.21 9,353,134
2017-06-08 $74.38 $74.62 $72.72 $72.78 $33.79 10,287,808
2017-06-07 $74.33 $74.68 $74.02 $74.19 $34.45 5,436,224
2017-06-06 $74.67 $74.85 $73.88 $73.97 $34.35 7,769,382
2017-06-05 $75.02 $75.59 $74.77 $75.03 $34.84 5,086,984
2017-06-02 $75.40 $75.79 $74.86 $75.22 $34.93 6,950,070
2017-06-01 $75.76 $76.06 $75.04 $75.90 $35.24 5,520,258
2017-05-31 $75.17 $75.36 $74.81 $75.21 $34.92 7,578,448
2017-05-30 $75.33 $75.70 $74.76 $74.85 $34.75 6,939,876
2017-05-26 $75.60 $75.84 $75.23 $75.53 $35.07 5,483,000
2017-05-25 $74.38 $75.73 $74.19 $75.37 $35.00 9,097,364
2017-05-24 $74.54 $74.70 $73.97 $73.99 $34.36 11,123,154
2017-05-23 $75.26 $75.29 $74.26 $74.40 $34.55 10,804,434
2017-05-22 $74.56 $75.45 $74.32 $75.29 $34.96 10,848,858
2017-05-19 $74.78 $74.80 $73.13 $74.27 $34.49 16,196,052
2017-05-18 $74.96 $75.37 $74.36 $74.48 $34.58 11,601,064
2017-05-17 $73.76 $75.92 $73.75 $74.77 $34.72 20,050,056
2017-05-16 $73.62 $75.37 $73.03 $73.76 $34.25 30,629,976
2017-05-15 $77.50 $77.83 $76.63 $76.90 $35.71 11,800,768
2017-05-12 $79.07 $79.07 $77.02 $77.31 $35.90 11,860,920
2017-05-11 $80.20 $80.21 $78.72 $79.47 $36.90 8,573,908
2017-05-10 $79.03 $80.92 $78.78 $80.72 $37.48 9,785,428
2017-05-09 $78.28 $79.43 $78.17 $78.98 $36.67 6,489,974
2017-05-08 $78.89 $78.97 $78.21 $78.50 $36.31 6,552,014
2017-05-05 $79.23 $79.25 $78.43 $78.69 $36.39 5,700,834
2017-05-04 $79.00 $79.16 $78.50 $78.97 $36.52 4,727,596
2017-05-03 $78.89 $79.32 $78.57 $79.14 $36.60 5,848,148
2017-05-02 $77.79 $78.91 $77.62 $78.91 $36.50 6,367,202
2017-05-01 $78.89 $78.93 $77.65 $77.65 $35.91 4,067,544
2017-04-28 $78.93 $78.95 $78.06 $78.64 $36.37 5,402,626
2017-04-27 $78.95 $79.10 $78.48 $78.97 $36.52 4,562,774
2017-04-26 $78.96 $79.48 $78.66 $78.92 $36.50 4,381,614
2017-04-25 $78.71 $78.96 $78.27 $78.78 $36.44 4,171,936
2017-04-24 $79.13 $79.24 $78.20 $78.62 $36.36 4,829,322
2017-04-21 $78.13 $78.59 $77.93 $78.56 $36.33 6,104,360
2017-04-20 $77.17 $78.33 $77.16 $78.17 $36.15 6,308,354
2017-04-19 $77.14 $77.24 $76.74 $76.90 $35.57 4,035,376
2017-04-18 $76.50 $77.19 $76.26 $76.84 $35.54 4,344,596
2017-04-17 $77.08 $77.18 $76.19 $76.48 $35.37 5,060,264
2017-04-13 $77.02 $77.37 $76.77 $76.81 $35.52 5,706,940
2017-04-12 $77.21 $77.21 $76.61 $77.09 $35.65 7,882,186
2017-04-11 $75.97 $77.01 $75.81 $76.99 $35.61 8,550,058
2017-04-10 $76.10 $76.82 $75.80 $76.02 $35.16 6,252,058
2017-04-07 $76.62 $76.79 $76.08 $76.09 $35.19 7,189,754
2017-04-06 $76.35 $77.38 $76.35 $76.80 $35.52 7,544,340
2017-04-05 $76.80 $77.06 $75.81 $75.93 $35.12 9,552,844
2017-04-04 $78.31 $78.33 $76.62 $76.71 $35.48 10,850,038
2017-04-03 $79.29 $79.36 $78.13 $78.33 $36.23 7,079,872
2017-03-31 $79.64 $79.97 $79.02 $79.08 $36.57 5,431,392
2017-03-30 $79.45 $79.84 $79.34 $79.77 $36.89 3,762,186
2017-03-29 $78.81 $79.96 $78.54 $79.68 $36.85 6,476,644
2017-03-28 $78.27 $78.89 $78.16 $78.71 $36.40 9,352,896
2017-03-27 $77.84 $78.49 $77.64 $78.35 $36.24 6,205,382
2017-03-24 $78.27 $78.62 $77.91 $78.43 $36.27 5,612,212
2017-03-23 $78.73 $79.08 $78.28 $78.43 $36.27 5,504,444
2017-03-22 $78.05 $78.74 $77.69 $78.64 $36.37 5,003,334
2017-03-21 $78.50 $78.72 $77.67 $78.09 $36.12 5,887,662
2017-03-20 $79.21 $79.22 $77.92 $78.18 $36.16 7,905,308
2017-03-17 $79.61 $79.64 $78.76 $79.22 $36.64 10,223,462
2017-03-16 $79.50 $79.65 $78.96 $79.22 $36.64 7,679,452
2017-03-15 $78.25 $79.32 $78.17 $79.18 $36.62 6,538,108
2017-03-14 $78.26 $78.64 $78.02 $78.28 $36.20 4,767,620
2017-03-13 $77.99 $78.47 $77.61 $78.06 $36.10 4,938,352
2017-03-10 $78.29 $78.42 $77.06 $78.18 $36.16 5,935,982
2017-03-09 $78.36 $78.55 $77.84 $77.94 $36.05 5,659,630
2017-03-08 $78.22 $78.86 $78.13 $78.45 $36.28 6,377,898
2017-03-07 $78.37 $79.00 $78.22 $78.30 $36.21 6,364,344
2017-03-06 $78.51 $78.96 $78.37 $78.60 $36.35 5,672,372
2017-03-03 $79.10 $79.27 $78.41 $78.82 $36.45 5,851,814
2017-03-02 $78.28 $79.72 $78.11 $79.39 $36.72 7,851,478
2017-03-01 $78.98 $79.00 $77.88 $78.45 $36.28 12,873,098
2017-02-28 $78.23 $78.67 $77.54 $78.45 $36.28 12,518,506
2017-02-27 $78.25 $78.87 $78.16 $78.62 $36.36 8,866,178
2017-02-24 $77.60 $78.80 $77.53 $78.25 $36.19 10,806,636
2017-02-23 $76.80 $78.88 $76.80 $77.81 $35.99 18,138,844
2017-02-22 $77.08 $77.70 $75.45 $76.35 $35.31 18,270,594
2017-02-21 $77.40 $77.41 $76.03 $76.24 $35.26 17,783,528
2017-02-17 $76.63 $77.45 $76.38 $77.19 $35.70 12,285,850
2017-02-16 $78.05 $78.08 $76.62 $76.83 $35.53 10,997,412
2017-02-15 $78.24 $78.47 $77.71 $78.23 $36.18 6,765,708
2017-02-14 $76.80 $78.15 $76.64 $78.08 $36.11 8,086,718
2017-02-13 $77.31 $77.60 $76.61 $76.90 $35.57 6,972,182
2017-02-10 $76.24 $77.20 $75.92 $77.05 $35.63 7,343,116
2017-02-09 $75.70 $76.53 $75.62 $76.11 $35.20 6,351,626
2017-02-08 $75.12 $75.77 $75.05 $75.51 $34.92 7,997,058
2017-02-07 $75.17 $75.50 $75.00 $75.23 $34.79 4,672,270
2017-02-06 $75.05 $75.64 $74.94 $75.33 $34.72 7,469,258
2017-02-03 $74.76 $75.83 $74.69 $75.47 $34.78 8,495,292
2017-02-02 $74.64 $75.53 $74.30 $74.93 $34.54 8,669,182
2017-02-01 $75.07 $75.28 $74.31 $74.68 $34.42 7,634,876
2017-01-31 $73.45 $74.99 $73.25 $74.92 $34.53 10,055,098
2017-01-30 $74.27 $74.32 $73.39 $74.04 $34.12 5,352,902
2017-01-27 $75.30 $75.47 $73.97 $74.26 $34.23 5,186,446
2017-01-26 $75.48 $75.70 $75.00 $75.06 $34.60 4,746,310
2017-01-25 $74.92 $75.52 $74.64 $75.43 $34.77 6,617,068
2017-01-24 $74.72 $74.94 $74.29 $74.59 $34.38 7,966,476
2017-01-23 $75.18 $75.37 $74.39 $74.49 $34.33 6,104,922
2017-01-20 $75.31 $75.55 $74.59 $75.49 $34.79 8,272,390
2017-01-19 $76.51 $76.70 $75.05 $75.08 $34.60 8,398,752
2017-01-18 $76.98 $77.07 $76.26 $76.68 $35.34 6,430,914
2017-01-17 $76.08 $77.20 $76.00 $76.75 $35.37 6,864,244
2017-01-13 $75.82 $76.46 $75.78 $75.93 $35.00 5,233,970
2017-01-12 $75.98 $76.10 $75.22 $75.93 $35.00 6,780,182
2017-01-11 $76.59 $76.84 $75.53 $76.23 $35.13 5,806,984
2017-01-10 $75.91 $77.21 $75.81 $76.69 $35.35 7,690,792
2017-01-09 $75.86 $76.58 $75.86 $76.10 $35.07 6,437,774
2017-01-06 $76.04 $76.55 $75.81 $75.98 $35.02 6,948,926
2017-01-05 $75.40 $76.52 $74.99 $76.15 $35.10 9,958,592
2017-01-04 $75.81 $76.73 $75.79 $76.62 $35.31 6,692,158
2017-01-03 $75.56 $75.93 $74.94 $75.45 $34.77 7,643,718
2016-12-30 $75.94 $76.26 $74.96 $75.13 $34.63 4,630,714
2016-12-29 $75.57 $75.99 $75.48 $75.71 $34.89 3,731,012
2016-12-28 $76.30 $76.38 $75.23 $75.31 $34.71 4,329,650
2016-12-27 $76.53 $76.86 $76.03 $76.25 $35.14 2,499,606
2016-12-23 $76.44 $76.90 $76.28 $76.44 $35.23 3,181,062
2016-12-22 $77.18 $77.21 $76.19 $76.44 $35.23 5,496,268
2016-12-21 $77.38 $77.87 $77.02 $77.45 $35.70 4,599,234
2016-12-20 $77.20 $77.87 $76.91 $77.62 $35.77 5,037,784
2016-12-19 $76.73 $77.46 $76.64 $76.94 $35.46 6,061,666
2016-12-16 $77.50 $77.75 $76.62 $76.77 $35.38 11,429,636
2016-12-15 $77.43 $77.92 $77.08 $77.42 $35.68 6,195,518
2016-12-14 $78.32 $78.54 $77.22 $77.30 $35.63 7,289,646
2016-12-13 $77.34 $78.59 $76.95 $78.26 $36.07 7,857,642
2016-12-12 $77.68 $77.87 $76.74 $77.09 $35.53 7,829,664
2016-12-09 $78.10 $78.26 $77.20 $78.03 $35.96 5,646,938
2016-12-08 $78.34 $78.54 $77.69 $77.98 $35.94 5,862,518
2016-12-07 $77.44 $78.26 $77.29 $78.19 $36.04 7,124,870
2016-12-06 $77.53 $77.58 $77.06 $77.44 $35.69 5,204,612
2016-12-05 $77.14 $77.98 $76.89 $77.33 $35.64 8,377,874
2016-12-02 $77.67 $77.97 $76.96 $77.10 $35.54 6,392,938
2016-12-01 $78.08 $78.56 $77.54 $77.67 $35.80 6,985,642
2016-11-30 $78.46 $79.05 $78.25 $78.34 $36.11 8,293,896
2016-11-29 $78.78 $79.16 $78.68 $78.81 $36.32 6,361,722
2016-11-28 $78.83 $79.24 $78.54 $78.65 $36.25 5,920,766
2016-11-25 $79.36 $79.79 $79.07 $79.24 $36.52 2,733,284
2016-11-23 $79.03 $79.71 $78.89 $79.43 $36.61 5,141,968
2016-11-22 $77.96 $79.72 $77.79 $79.31 $36.55 10,983,414
2016-11-21 $77.48 $77.72 $77.18 $77.67 $35.80 9,922,944
2016-11-18 $76.94 $77.93 $76.47 $77.73 $35.83 9,735,240
2016-11-17 $76.08 $77.14 $75.44 $77.10 $35.54 10,430,006
2016-11-16 $73.50 $76.52 $73.50 $76.39 $35.21 12,935,502
2016-11-15 $73.30 $74.65 $72.32 $73.49 $33.87 12,346,584
2016-11-14 $75.52 $76.04 $73.96 $74.22 $34.21 11,516,258
2016-11-11 $74.89 $75.51 $74.62 $75.39 $34.75 6,923,770
2016-11-10 $74.39 $76.08 $74.39 $75.39 $34.75 10,312,788
2016-11-09 $71.89 $74.15 $71.50 $73.94 $34.08 7,750,546
2016-11-08 $73.13 $73.70 $72.81 $73.23 $33.75 6,725,724
2016-11-07 $72.80 $73.35 $72.34 $73.33 $33.68 8,518,982
2016-11-04 $72.07 $72.51 $71.73 $71.92 $33.03 5,980,756
2016-11-03 $72.88 $73.18 $71.63 $71.80 $32.98 5,312,690
2016-11-02 $72.33 $73.15 $72.30 $72.74 $33.41 5,466,090
2016-11-01 $73.68 $73.76 $72.34 $72.47 $33.28 5,711,940
2016-10-31 $73.55 $73.83 $73.23 $73.75 $33.87 5,346,534
2016-10-28 $73.31 $73.97 $73.03 $73.48 $33.75 2,953,042
2016-10-27 $74.03 $74.27 $73.11 $73.18 $33.61 4,551,906
2016-10-26 $73.26 $74.29 $73.14 $74.09 $34.03 3,554,482
2016-10-25 $73.67 $73.89 $72.97 $73.62 $33.81 4,966,398
2016-10-24 $73.87 $74.23 $73.61 $74.18 $34.07 3,898,660
2016-10-21 $73.25 $73.70 $72.80 $73.49 $33.75 3,987,718
2016-10-20 $73.70 $73.85 $73.23 $73.29 $33.66 3,109,642
2016-10-19 $73.40 $73.60 $72.78 $73.46 $33.74 4,338,508
2016-10-18 $73.80 $73.97 $72.51 $73.16 $33.60 4,191,518
2016-10-17 $74.06 $74.18 $73.19 $73.32 $33.67 4,212,516
2016-10-14 $74.67 $74.74 $74.21 $74.23 $34.09 5,169,314
2016-10-13 $75.08 $75.09 $73.90 $74.47 $34.20 5,763,170
2016-10-12 $74.18 $75.55 $74.04 $75.39 $34.62 5,655,336
2016-10-11 $74.53 $74.84 $74.18 $74.23 $34.09 5,692,198
2016-10-10 $74.62 $75.22 $74.45 $74.83 $34.37 6,037,582
2016-10-07 $74.87 $75.15 $73.24 $73.74 $33.87 9,986,406
2016-10-06 $73.98 $74.40 $73.56 $74.22 $34.09 5,151,080
2016-10-05 $74.42 $74.90 $74.12 $74.20 $34.08 4,222,144
2016-10-04 $74.43 $74.94 $74.16 $74.39 $34.16 5,425,580
2016-10-03 $74.43 $74.82 $74.31 $74.35 $34.15 6,551,970
2016-09-30 $74.53 $74.97 $74.17 $74.78 $34.34 6,225,876
2016-09-29 $74.55 $74.66 $73.84 $73.87 $33.93 5,617,880
2016-09-28 $75.27 $75.47 $74.16 $74.39 $34.16 5,354,176
2016-09-27 $75.27 $75.52 $74.94 $75.24 $34.56 5,677,660
2016-09-26 $75.65 $75.65 $74.83 $75.18 $34.53 6,792,164
2016-09-23 $76.48 $76.70 $75.90 $76.02 $34.91 7,207,130
2016-09-22 $76.60 $77.13 $76.13 $76.50 $35.13 6,088,490
2016-09-21 $75.19 $76.14 $75.11 $76.10 $34.95 4,917,650
2016-09-20 $75.00 $76.30 $74.94 $75.06 $34.47 7,023,938
2016-09-19 $75.05 $75.26 $74.68 $74.69 $34.30 4,379,090
2016-09-16 $74.67 $75.09 $74.34 $74.67 $34.29 6,980,574
2016-09-15 $74.09 $75.22 $73.94 $75.04 $34.46 9,723,944
2016-09-14 $74.38 $74.60 $73.90 $74.17 $34.06 7,122,648
2016-09-13 $74.99 $75.29 $74.07 $74.31 $34.13 7,404,806
2016-09-12 $74.76 $75.73 $74.72 $75.56 $34.70 9,965,570
2016-09-09 $75.71 $75.72 $74.76 $74.76 $34.33 9,241,888
2016-09-08 $77.30 $77.51 $76.04 $76.22 $35.01 9,876,552
2016-09-07 $77.34 $77.78 $77.17 $77.55 $35.62 5,692,454
2016-09-06 $77.50 $77.51 $76.92 $77.34 $35.52 6,293,750
2016-09-02 $77.75 $77.82 $77.21 $77.68 $35.68 6,229,774
2016-09-01 $77.64 $77.84 $76.84 $77.73 $35.70 6,823,670
2016-08-31 $77.47 $77.80 $76.98 $77.44 $35.57 7,270,602
2016-08-30 $78.45 $78.57 $77.30 $77.48 $35.58 6,917,208
2016-08-29 $78.57 $79.14 $78.42 $78.57 $36.08 5,629,814
2016-08-26 $78.81 $79.50 $78.52 $78.69 $36.14 8,106,626
2016-08-25 $78.47 $78.98 $78.24 $78.80 $36.19 8,944,590
2016-08-24 $78.53 $78.99 $78.44 $78.58 $36.09 5,143,866
2016-08-23 $79.43 $79.45 $78.69 $78.69 $36.14 5,615,612
2016-08-22 $79.26 $79.35 $78.57 $79.10 $36.33 6,607,848
2016-08-19 $77.89 $79.44 $77.80 $79.35 $36.44 12,661,406
2016-08-18 $78.37 $78.58 $77.67 $77.81 $35.74 7,870,140
2016-08-17 $77.82 $79.09 $77.50 $78.19 $35.91 13,493,688
2016-08-16 $80.27 $81.09 $77.93 $77.97 $35.81 25,043,736
2016-08-15 $83.64 $83.64 $82.40 $82.77 $38.01 11,108,480
2016-08-12 $82.18 $83.01 $82.05 $82.87 $38.06 5,456,194
2016-08-11 $83.00 $83.54 $81.30 $82.43 $37.86 7,481,692
2016-08-10 $81.20 $81.69 $81.01 $81.54 $37.45 5,486,940
2016-08-09 $81.30 $81.55 $80.73 $80.90 $37.15 4,802,226
2016-08-08 $82.15 $82.28 $81.46 $81.58 $37.35 6,442,918