T-Mobile US Inc (TMUS) Exchange: NASDAQ

Data as of June 30, 2022

$130.51 ($-2.51) -1.89%

T-Mobile US Inc - Daily Information
Click for more stock information on T-Mobile US Inc.
Daily Information Data
Date June 30, 2022
Open $131.21
Previous Close $130.51
High $131.96
Low $129.39
Adjusted Open $131.21
Previous Adjusted Close $130.51
Adjusted High $131.96
Adjusted Low $129.39

Key People T-Mobile US Inc

Employee Position
Timotheus Höttges Chairman
G. Michael Sievert President, Chief Executive Officer & Director
Peter Osvaldik Chief Financial Officer & Executive VP
Abdul Saad Chief Technology Officer & Executive VP
Cody Sanford Executive VP, Chief Information & Product Officer
Susan Loosmore Executive VP-Financial Planning & Analysis
Néstor Cano Executive VP-Integration & Transformation
Brandon Draper Executive Vice President-Emerging Products
John C. B. Saw Executive VP-Advanced & Emerging Technologies
Jeremy Malasky Senior Vice President-Corporate Services
Deborah Ferrell Senior Manager-Retail Real Estate
Ann Elliott Paras Senior Corporate Counsel-Real Estate
Jennifer J. Sorrells Senior Manager-Integration Strategy & Execution
Larry Simpson Senior Manager-Real Estate & Business Development
Kevin Batus Senior Business Development Manager
Molly McGuire Senior Manager-Real Estate
Susan Beckett Senior Real Estate Manager
David Plunkett Director-Real Estate & Business Development
Keith Spettel Senior Business Development Manager-Southeast
Johannes Piket Senior Manager, Rural & Emerging Markets
Ron Smith Senior Manager-Business Development
Ryan C. Haskell Vice President-Retail Development
Michael McMahon Vice President-Sprint Distribution
Letitia A. Long Director & Director-National Security
Callie Field Chief Customer Experience Officer & Executive VP
Neville R. Ray President-Technology Department
Peter A. Ewens Executive VP-Corporate Strategy & Development
Raul Marcelo Claure Director
Dominique Leroy Director
Omar Tazi Director
Michael Wilkens Director
Bavan M. Holloway Director
Raphael Kübler Director
Thorsten Langheim Director
Christian P. Illek Director
Matt Staneff Chief Marketing Officer & Executive Vice President
Dara Ann Bazzano Chief Accounting Officer & Senior Vice President
Deeanne King Chief Human Resources Officer & Executive VP
David A. Miller Secretary, Executive VP & General Counsel
Frances Ames Principal Corporate Counsel
Kelvin R. Westbrook Independent Director
Teresa Ann Taylor Lead Independent Director
Srikant T. Madhav Datar Independent Director

Company Profile T-Mobile US Inc

Exchange: NASDAQ

IPO Date: April 19, 2007

Employees: 75,000

Sector: Communication Services

Industry: Telecom Services

Website: T-Mobile US Inc Website

Address: 12920 SE 38th Street, Bellevue, WA, United States, 98006-1350

Historical Stock Data for T-Mobile US Inc (TMUS)
Date Open High Low Close Adj.Close Volume
2022-06-10 $131.21 $131.96 $129.39 $130.51 $130.51 3,676,214
2022-06-09 $134.47 $136.10 $132.93 $133.02 $133.02 3,044,395
2022-06-08 $138.27 $138.27 $134.55 $135.21 $135.21 3,762,712
2022-06-07 $136.81 $138.83 $136.00 $138.59 $138.59 3,304,373
2022-06-06 $137.99 $138.98 $136.51 $137.17 $137.17 3,163,376
2022-06-03 $135.76 $137.16 $135.17 $136.61 $136.61 4,376,304
2022-06-02 $135.61 $135.96 $133.43 $135.80 $135.80 3,704,869
2022-06-01 $133.71 $135.35 $131.64 $134.56 $134.56 3,773,569
2022-05-31 $133.40 $134.17 $132.36 $133.29 $133.29 5,158,086
2022-05-27 $133.19 $134.28 $132.90 $134.11 $134.11 3,294,255
2022-05-26 $132.00 $134.38 $131.66 $132.74 $132.74 4,066,030
2022-05-25 $129.53 $131.88 $128.93 $131.44 $131.44 3,184,968
2022-05-24 $129.44 $130.00 $126.91 $129.22 $129.22 4,038,062
2022-05-23 $127.35 $130.10 $126.62 $129.89 $129.89 4,133,455
2022-05-20 $127.02 $127.11 $123.82 $126.04 $126.04 4,348,790
2022-05-19 $125.53 $127.32 $124.13 $125.88 $125.88 4,240,261
2022-05-18 $127.98 $128.37 $124.63 $125.24 $125.24 3,786,991
2022-05-17 $128.00 $129.34 $126.75 $128.62 $128.62 3,884,879
2022-05-16 $126.36 $129.11 $126.04 $126.55 $126.55 3,240,013
2022-05-13 $124.28 $127.43 $124.15 $126.33 $126.33 3,891,022
2022-05-12 $123.33 $124.44 $121.64 $124.03 $124.03 4,460,556
2022-05-11 $121.99 $126.51 $121.50 $123.28 $123.28 7,399,403
2022-05-10 $124.07 $126.40 $121.54 $123.00 $123.00 5,080,983
2022-05-09 $125.66 $126.00 $120.90 $121.73 $121.73 6,938,116
2022-05-06 $128.26 $129.49 $125.09 $126.80 $126.80 4,701,936
2022-05-05 $130.69 $131.50 $127.56 $129.56 $129.56 4,938,890
2022-05-04 $126.39 $132.48 $125.37 $132.37 $132.37 5,957,062
2022-05-03 $127.27 $127.54 $124.61 $126.25 $126.25 5,319,062
2022-05-02 $123.04 $126.82 $123.02 $126.40 $126.40 5,514,443
2022-04-29 $130.30 $131.74 $122.72 $123.14 $123.14 7,328,444
2022-04-28 $131.04 $132.94 $128.44 $132.29 $132.29 4,288,483
2022-04-27 $129.00 $132.42 $127.07 $129.84 $129.84 8,071,934
2022-04-26 $128.39 $129.07 $124.81 $124.96 $124.96 6,191,357
2022-04-25 $128.77 $129.07 $126.38 $128.81 $128.81 4,570,583
2022-04-22 $130.47 $130.86 $127.50 $128.63 $128.63 5,604,690
2022-04-21 $133.26 $134.62 $131.85 $132.10 $132.10 3,580,745
2022-04-20 $133.61 $133.79 $132.09 $132.70 $132.70 4,402,574
2022-04-19 $129.65 $133.22 $129.44 $132.84 $132.84 3,707,087
2022-04-18 $132.11 $132.95 $130.00 $130.76 $130.76 2,604,182
2022-04-14 $134.85 $135.15 $132.54 $132.96 $132.96 3,921,362
2022-04-13 $132.09 $135.06 $131.70 $134.85 $134.85 6,828,562
2022-04-12 $131.42 $133.20 $130.66 $131.44 $131.44 5,007,972
2022-04-11 $133.28 $134.09 $129.82 $130.42 $130.42 5,098,599
2022-04-08 $133.40 $134.33 $132.39 $132.84 $132.84 4,293,127
2022-04-07 $133.68 $134.85 $132.28 $133.28 $133.28 5,812,440
2022-04-06 $131.53 $134.85 $131.25 $133.71 $133.71 7,274,612
2022-04-05 $130.96 $133.25 $130.79 $131.96 $131.96 4,195,846
2022-04-04 $130.54 $133.21 $130.48 $132.59 $132.59 6,884,949
2022-04-01 $128.97 $130.91 $127.90 $130.76 $130.76 4,205,066
2022-03-31 $128.88 $129.40 $127.54 $128.35 $128.35 4,434,330
2022-03-30 $128.99 $128.99 $127.87 $128.61 $128.61 4,076,961
2022-03-29 $126.22 $128.58 $125.98 $128.43 $128.43 7,016,684
2022-03-28 $124.49 $126.58 $124.27 $126.49 $126.49 5,420,300
2022-03-25 $125.74 $126.23 $123.14 $124.29 $124.29 5,135,376
2022-03-24 $125.63 $126.12 $123.84 $125.69 $125.69 5,288,610
2022-03-23 $125.93 $126.82 $124.74 $124.83 $124.83 4,867,003
2022-03-22 $126.58 $127.13 $125.43 $125.69 $125.69 4,573,553
2022-03-21 $126.92 $126.92 $124.20 $125.97 $125.97 5,460,171
2022-03-18 $128.88 $129.40 $126.69 $127.18 $127.18 8,460,229
2022-03-17 $128.57 $129.57 $127.71 $128.95 $128.95 5,042,044
2022-03-16 $126.02 $128.14 $125.47 $127.76 $127.76 5,454,004
2022-03-15 $124.89 $127.60 $124.89 $126.28 $126.28 3,879,160
2022-03-14 $124.37 $126.44 $123.97 $124.07 $124.07 5,149,525
2022-03-11 $124.43 $126.38 $124.40 $124.57 $124.57 4,207,189
2022-03-10 $120.66 $123.92 $120.44 $123.54 $123.54 4,200,597
2022-03-09 $120.68 $122.53 $120.49 $121.96 $121.96 4,290,357
2022-03-08 $121.14 $121.83 $116.91 $119.28 $119.28 6,187,017
2022-03-07 $122.50 $123.65 $121.79 $122.31 $122.31 5,161,507
2022-03-04 $123.55 $124.78 $122.43 $123.23 $123.23 5,086,450
2022-03-03 $126.54 $127.20 $123.63 $123.92 $123.92 4,718,782
2022-03-02 $123.90 $126.31 $123.16 $125.61 $125.61 4,177,692
2022-03-01 $121.91 $124.03 $121.63 $123.13 $123.13 4,326,066
2022-02-28 $121.47 $123.47 $121.18 $123.21 $123.21 5,167,743
2022-02-25 $124.73 $125.99 $123.24 $125.46 $125.46 3,816,565
2022-02-24 $119.74 $123.95 $118.73 $123.66 $123.66 5,549,050
2022-02-23 $123.07 $123.39 $119.71 $121.44 $121.44 4,635,555
2022-02-22 $123.62 $124.50 $122.27 $123.51 $123.51 4,265,189
2022-02-18 $124.99 $125.64 $122.79 $123.98 $123.98 3,590,866
2022-02-17 $126.34 $126.65 $124.28 $124.55 $124.55 4,604,165
2022-02-16 $127.50 $128.37 $125.31 $127.46 $127.46 3,026,255
2022-02-15 $126.44 $128.07 $126.08 $127.03 $127.03 3,712,555
2022-02-14 $125.64 $125.79 $123.35 $125.51 $125.51 4,655,258
2022-02-11 $124.69 $126.94 $124.14 $124.48 $124.48 4,963,264
2022-02-10 $125.00 $127.84 $124.56 $125.13 $125.13 6,901,571
2022-02-09 $126.63 $128.39 $125.82 $128.08 $128.08 7,483,079
2022-02-08 $122.48 $126.26 $122.25 $125.44 $125.44 6,064,568
2022-02-07 $121.24 $122.90 $120.94 $122.05 $122.05 6,420,678
2022-02-04 $119.03 $122.52 $117.91 $120.94 $120.94 7,596,748
2022-02-03 $120.00 $122.46 $117.50 $120.78 $120.78 16,349,322
2022-02-02 $109.61 $110.50 $107.92 $109.58 $109.58 6,408,037
2022-02-01 $107.72 $109.75 $106.75 $109.55 $109.55 4,387,171
2022-01-31 $108.20 $108.43 $106.89 $108.17 $108.17 4,857,628
2022-01-28 $105.71 $108.73 $104.80 $108.65 $108.65 4,649,368
2022-01-27 $103.92 $107.76 $103.77 $106.03 $106.03 4,674,077
2022-01-26 $105.22 $106.51 $103.77 $104.22 $104.22 9,372,141
2022-01-25 $105.62 $106.62 $104.40 $105.67 $105.67 6,237,692
2022-01-24 $102.40 $106.97 $102.27 $106.65 $106.65 8,815,053
2022-01-21 $103.90 $105.26 $101.51 $101.62 $101.62 6,504,169
2022-01-20 $105.38 $107.87 $103.91 $104.06 $104.06 4,795,682
2022-01-19 $106.77 $107.28 $105.17 $105.38 $105.38 3,873,863
2022-01-18 $107.01 $108.23 $106.28 $106.91 $106.91 4,930,295
2022-01-14 $109.83 $109.83 $107.06 $108.52 $108.52 3,801,453
2022-01-13 $111.17 $112.00 $109.56 $110.12 $110.12 4,164,809
2022-01-12 $111.50 $112.64 $109.97 $110.85 $110.85 4,962,464
2022-01-11 $107.48 $111.02 $104.62 $110.97 $110.97 8,025,635
2022-01-10 $109.50 $109.62 $104.10 $105.74 $105.74 9,615,873
2022-01-07 $112.07 $113.54 $108.55 $109.74 $109.74 11,766,783
2022-01-06 $116.03 $116.89 $114.54 $115.57 $115.57 4,659,422
2022-01-05 $114.82 $118.23 $114.38 $115.36 $115.36 8,059,426
2022-01-04 $114.68 $114.88 $111.96 $114.06 $114.06 7,336,074
2022-01-03 $115.76 $116.09 $114.15 $114.43 $114.43 6,674,603
2021-12-31 $116.52 $116.93 $115.38 $115.98 $115.98 3,120,599
2021-12-30 $117.72 $118.78 $116.36 $116.51 $116.51 4,348,419
2021-12-29 $119.18 $119.29 $116.88 $117.64 $117.64 3,389,756
2021-12-28 $119.00 $120.31 $117.80 $118.16 $118.16 3,706,615
2021-12-27 $119.96 $120.06 $118.32 $118.58 $118.58 3,397,704
2021-12-23 $120.71 $121.75 $119.88 $119.91 $119.91 3,020,822
2021-12-22 $120.51 $122.56 $120.00 $120.56 $120.56 3,400,225
2021-12-21 $119.69 $121.63 $119.01 $121.10 $121.10 3,696,821
2021-12-20 $117.81 $119.53 $116.85 $118.99 $118.99 3,542,646
2021-12-17 $119.93 $121.72 $118.58 $119.81 $119.81 10,513,081
2021-12-16 $119.00 $121.42 $118.81 $120.58 $120.58 6,062,027
2021-12-15 $117.02 $118.82 $116.20 $118.42 $118.42 4,035,294
2021-12-14 $114.63 $118.30 $114.29 $117.31 $117.31 5,615,119
2021-12-13 $114.32 $115.49 $113.74 $115.01 $115.01 4,154,600
2021-12-10 $114.07 $115.90 $113.71 $114.77 $114.77 3,817,715
2021-12-09 $114.46 $114.70 $112.77 $113.99 $113.99 4,041,215
2021-12-08 $117.19 $117.41 $113.48 $114.75 $114.75 5,767,733
2021-12-07 $115.87 $117.72 $114.65 $117.15 $117.15 6,868,056
2021-12-06 $113.72 $116.24 $112.76 $115.63 $115.63 5,042,843
2021-12-03 $110.52 $112.99 $109.03 $112.77 $112.77 6,010,944
2021-12-02 $107.15 $111.12 $106.86 $110.36 $110.36 5,829,390
2021-12-01 $110.48 $111.32 $106.70 $106.72 $106.72 4,758,305
2021-11-30 $113.04 $113.15 $108.09 $108.81 $108.81 10,010,636
2021-11-29 $113.56 $113.93 $110.33 $113.40 $113.40 6,835,963
2021-11-26 $114.74 $115.37 $113.13 $113.53 $113.53 4,391,772
2021-11-24 $115.01 $115.38 $113.58 $114.48 $114.48 3,552,657
2021-11-23 $113.49 $116.05 $112.87 $115.46 $115.46 4,482,974
2021-11-22 $116.07 $116.09 $113.68 $113.85 $113.85 5,316,404
2021-11-19 $117.01 $117.02 $114.36 $115.62 $115.62 5,741,633
2021-11-18 $116.72 $117.43 $115.29 $116.98 $116.98 4,801,413
2021-11-17 $117.77 $118.11 $116.30 $117.19 $117.19 3,494,632
2021-11-16 $118.51 $119.30 $118.01 $118.36 $118.36 4,056,855
2021-11-15 $117.99 $118.30 $115.76 $117.77 $117.77 5,337,023
2021-11-12 $118.89 $119.27 $118.02 $118.24 $118.24 2,828,945
2021-11-11 $119.34 $120.05 $118.12 $118.47 $118.47 3,443,937
2021-11-10 $119.65 $122.28 $119.12 $119.55 $119.55 3,715,023
2021-11-09 $120.92 $121.69 $119.19 $119.86 $119.86 3,870,753
2021-11-08 $122.84 $122.84 $119.85 $120.86 $120.86 4,437,866
2021-11-05 $123.00 $124.41 $121.79 $122.67 $122.67 5,204,750
2021-11-04 $122.13 $124.08 $121.22 $122.65 $122.65 6,250,240
2021-11-03 $122.12 $124.71 $121.05 $121.94 $121.94 9,641,777
2021-11-02 $116.86 $117.30 $114.76 $115.80 $115.80 5,303,044
2021-11-01 $114.99 $116.39 $114.89 $115.86 $115.86 3,965,553
2021-10-29 $115.82 $116.33 $114.69 $115.03 $115.03 4,175,783
2021-10-28 $116.89 $117.87 $115.40 $116.04 $116.04 3,371,075
2021-10-27 $116.32 $117.53 $116.06 $116.62 $116.62 3,998,194
2021-10-26 $116.59 $117.98 $116.29 $116.36 $116.36 4,600,176
2021-10-25 $116.77 $116.97 $115.83 $115.93 $115.93 5,940,097
2021-10-22 $117.40 $117.51 $116.17 $116.87 $116.87 5,213,650
2021-10-21 $121.60 $121.93 $116.43 $116.85 $116.85 6,744,831
2021-10-20 $119.08 $122.66 $118.99 $121.94 $121.94 5,876,206
2021-10-19 $117.61 $118.65 $116.82 $118.56 $118.56 3,426,514
2021-10-18 $117.06 $118.20 $116.13 $117.38 $117.38 4,377,741
2021-10-15 $119.61 $120.34 $117.22 $117.56 $117.56 4,453,810
2021-10-14 $118.09 $119.69 $117.61 $119.26 $119.26 9,698,818
2021-10-13 $117.16 $118.03 $116.00 $116.46 $116.46 6,845,992
2021-10-12 $117.59 $118.58 $116.15 $116.28 $116.28 7,095,714
2021-10-11 $120.98 $121.60 $116.96 $117.19 $117.19 9,884,182
2021-10-08 $123.64 $123.64 $120.60 $121.22 $121.22 5,975,966
2021-10-07 $125.67 $126.13 $122.81 $123.18 $123.18 5,431,967
2021-10-06 $124.25 $124.72 $123.30 $124.60 $124.60 4,160,458
2021-10-05 $125.09 $126.19 $124.29 $125.40 $125.40 3,051,218
2021-10-04 $126.81 $127.75 $124.74 $125.46 $125.46 4,752,994
2021-10-01 $127.08 $128.31 $126.29 $126.76 $126.76 4,126,748
2021-09-30 $128.83 $129.27 $127.11 $127.76 $127.76 4,541,985
2021-09-29 $126.55 $128.75 $126.00 $128.10 $128.10 4,398,495
2021-09-28 $126.72 $127.71 $125.86 $126.31 $126.31 4,517,998
2021-09-27 $128.73 $128.83 $127.25 $127.78 $127.78 3,888,480
2021-09-24 $130.17 $130.74 $129.05 $129.43 $129.43 3,712,062
2021-09-23 $128.26 $131.89 $128.01 $130.94 $130.94 8,177,267
2021-09-22 $125.76 $128.24 $125.45 $127.73 $127.73 6,952,830
2021-09-21 $126.45 $127.50 $124.85 $124.90 $124.90 5,907,989
2021-09-20 $127.01 $127.97 $124.67 $125.63 $125.63 7,916,034
2021-09-17 $128.88 $129.23 $127.03 $128.00 $128.00 8,304,345
2021-09-16 $127.40 $129.63 $125.96 $128.91 $128.91 9,045,061
2021-09-15 $128.56 $128.84 $125.35 $127.07 $127.07 8,735,667
2021-09-14 $130.92 $131.24 $127.97 $128.92 $128.92 6,053,800
2021-09-13 $131.90 $132.17 $129.57 $130.02 $130.02 6,763,232
2021-09-10 $131.77 $132.21 $129.07 $130.81 $130.81 6,570,126
2021-09-09 $131.20 $133.75 $130.24 $131.44 $131.44 8,683,989
2021-09-08 $134.66 $134.66 $132.33 $133.67 $133.67 6,635,742
2021-09-07 $136.09 $136.79 $134.22 $134.47 $134.47 4,404,717
2021-09-03 $136.37 $136.49 $135.42 $136.00 $136.00 2,448,839
2021-09-02 $138.22 $138.26 $135.05 $136.13 $136.13 3,807,972
2021-09-01 $137.63 $138.80 $137.38 $137.74 $137.74 2,754,993
2021-08-31 $137.53 $137.98 $136.57 $137.02 $137.02 4,458,868
2021-08-30 $136.93 $138.58 $135.62 $137.90 $137.90 3,628,587
2021-08-27 $137.89 $138.65 $137.18 $138.38 $138.38 3,351,815
2021-08-26 $140.55 $140.55 $137.42 $137.58 $137.58 4,204,815
2021-08-25 $142.32 $142.32 $139.80 $139.86 $139.86 3,633,557
2021-08-24 $142.30 $143.09 $141.76 $142.50 $142.50 2,367,313
2021-08-23 $141.51 $142.97 $141.20 $142.54 $142.54 3,186,783
2021-08-20 $141.02 $143.28 $140.37 $141.81 $141.81 3,274,009
2021-08-19 $139.60 $141.60 $139.42 $140.89 $140.89 3,799,060
2021-08-18 $140.24 $141.77 $139.68 $139.83 $139.83 4,480,037
2021-08-17 $140.55 $141.85 $140.08 $140.67 $140.67 4,718,486
2021-08-16 $141.00 $142.66 $139.28 $140.73 $140.73 7,115,666
2021-08-13 $144.30 $145.35 $144.08 $144.94 $144.94 2,227,942
2021-08-12 $144.96 $145.39 $144.69 $144.74 $144.74 2,224,016
2021-08-11 $143.31 $144.76 $142.94 $144.59 $144.59 2,417,833
2021-08-10 $143.30 $143.83 $142.48 $143.20 $143.20 2,608,482
2021-08-09 $142.80 $144.00 $142.69 $142.99 $142.99 4,645,966
2021-08-06 $141.99 $142.76 $141.47 $142.23 $142.23 5,236,813
2021-08-05 $142.82 $143.50 $141.70 $141.93 $141.93 4,369,073
2021-08-04 $143.87 $144.40 $142.15 $142.22 $142.22 4,615,287
2021-08-03 $145.08 $145.46 $144.03 $144.50 $144.50 3,953,558
2021-08-02 $144.87 $145.29 $144.02 $144.91 $144.91 4,333,512
2021-07-30 $143.00 $145.18 $141.20 $144.02 $144.02 6,600,310
2021-07-29 $145.50 $146.92 $143.70 $144.63 $144.63 4,105,106
2021-07-28 $145.00 $145.49 $144.30 $145.12 $145.12 2,975,071
2021-07-27 $144.85 $145.07 $143.56 $144.82 $144.82 4,110,430
2021-07-26 $143.63 $145.72 $143.63 $144.97 $144.97 3,705,891
2021-07-23 $145.43 $145.43 $143.90 $144.00 $144.00 4,278,384
2021-07-22 $144.66 $144.94 $142.44 $144.75 $144.75 4,335,913
2021-07-21 $143.99 $146.12 $143.65 $144.57 $144.57 4,700,015
2021-07-20 $144.79 $145.69 $144.11 $144.40 $144.40 7,189,695
2021-07-19 $147.50 $148.21 $143.29 $144.61 $144.61 7,154,748
2021-07-16 $148.09 $150.20 $148.09 $149.41 $149.41 2,476,759
2021-07-15 $149.34 $150.14 $148.11 $148.34 $148.34 3,348,644
2021-07-14 $148.49 $149.84 $148.02 $148.90 $148.90 2,316,703
2021-07-13 $146.81 $149.59 $146.11 $147.77 $147.77 2,583,001
2021-07-12 $146.19 $147.19 $145.33 $146.90 $146.90 2,007,989
2021-07-09 $145.89 $147.30 $144.51 $146.01 $146.01 3,245,325
2021-07-08 $147.52 $148.02 $146.01 $146.86 $146.86 2,407,480
2021-07-07 $146.72 $148.14 $145.57 $148.04 $148.04 1,777,474
2021-07-06 $146.15 $146.93 $145.15 $146.75 $146.75 2,357,478
2021-07-02 $145.94 $146.71 $145.32 $146.29 $146.29 2,603,485
2021-07-01 $144.54 $145.50 $144.29 $145.34 $145.34 2,655,337
2021-06-30 $145.21 $145.32 $144.23 $144.83 $144.83 3,139,044
2021-06-29 $144.69 $145.34 $144.14 $144.99 $144.99 3,197,172
2021-06-28 $145.27 $145.58 $144.41 $145.04 $145.04 2,826,159
2021-06-25 $145.79 $146.24 $144.80 $145.34 $145.34 3,376,436
2021-06-24 $145.38 $146.07 $144.87 $145.60 $145.60 2,181,600
2021-06-23 $145.40 $145.68 $144.51 $145.03 $145.03 2,416,179
2021-06-22 $145.71 $146.00 $145.01 $145.82 $145.82 2,621,930
2021-06-21 $145.97 $146.19 $145.08 $145.66 $145.66 3,801,916
2021-06-18 $146.23 $146.49 $144.29 $144.70 $144.70 5,430,892
2021-06-17 $144.99 $147.88 $144.81 $146.45 $146.45 3,494,570
2021-06-16 $145.80 $146.28 $143.26 $144.91 $144.91 4,139,938
2021-06-15 $145.38 $146.76 $145.01 $145.68 $145.68 3,169,605
2021-06-14 $144.99 $145.57 $144.56 $145.26 $145.26 3,477,876
2021-06-11 $146.58 $146.65 $144.37 $145.35 $145.35 4,072,850
2021-06-10 $147.60 $148.70 $146.22 $146.51 $146.51 3,592,185
2021-06-09 $145.59 $147.95 $145.59 $147.27 $147.27 4,125,035
2021-06-08 $143.90 $145.68 $143.90 $145.39 $145.39 4,960,601
2021-06-07 $143.91 $144.82 $142.96 $143.51 $143.51 2,758,231
2021-06-04 $142.99 $144.77 $142.50 $144.51 $144.51 3,484,039
2021-06-03 $140.22 $142.86 $140.02 $142.32 $142.32 4,503,705
2021-06-02 $141.80 $142.11 $139.94 $140.98 $140.98 3,589,665
2021-06-01 $141.66 $142.91 $141.45 $141.70 $141.70 3,752,704
2021-05-28 $141.81 $142.61 $141.41 $141.45 $141.45 4,197,731
2021-05-27 $140.48 $142.16 $139.81 $141.31 $141.31 8,141,098
2021-05-26 $136.78 $140.87 $136.63 $139.65 $139.65 6,267,104
2021-05-25 $137.97 $138.88 $136.73 $136.76 $136.76 6,094,287
2021-05-24 $136.60 $138.41 $136.19 $137.73 $137.73 4,432,041
2021-05-21 $137.34 $137.43 $135.79 $136.05 $136.05 3,718,978
2021-05-20 $134.59 $136.68 $134.30 $136.16 $136.16 4,445,979
2021-05-19 $133.67 $134.67 $132.49 $134.35 $134.35 6,709,196
2021-05-18 $139.98 $139.98 $134.86 $135.00 $135.00 8,235,639
2021-05-17 $140.15 $140.47 $139.17 $140.20 $140.20 5,452,195
2021-05-14 $139.06 $143.09 $138.73 $141.52 $141.52 5,331,130
2021-05-13 $137.07 $139.10 $136.45 $138.12 $138.12 3,737,977
2021-05-12 $135.98 $137.38 $135.85 $136.64 $136.64 3,903,568
2021-05-11 $135.11 $138.25 $134.67 $138.00 $138.00 3,151,621
2021-05-10 $138.33 $139.72 $135.69 $135.81 $135.81 5,251,565
2021-05-07 $138.58 $140.19 $138.35 $139.12 $139.12 5,831,552
2021-05-06 $133.68 $138.98 $132.21 $138.88 $138.88 8,150,179
2021-05-05 $131.46 $135.33 $131.42 $134.13 $134.13 8,802,928
2021-05-04 $130.83 $131.13 $127.09 $128.48 $128.48 4,891,763
2021-05-03 $132.58 $132.78 $130.91 $131.45 $131.45 4,192,277
2021-04-30 $133.05 $133.18 $131.51 $132.13 $132.13 4,138,415
2021-04-29 $132.15 $134.07 $132.15 $134.01 $134.01 3,402,002
2021-04-28 $132.35 $132.64 $131.53 $132.08 $132.08 2,011,401
2021-04-27 $133.11 $133.24 $131.48 $132.92 $132.92 3,008,587
2021-04-26 $133.41 $133.41 $131.91 $132.50 $132.50 2,721,749
2021-04-23 $131.75 $133.91 $131.40 $133.32 $133.32 3,025,541
2021-04-22 $132.00 $132.88 $130.59 $131.73 $131.73 3,324,462
2021-04-21 $130.96 $132.50 $129.81 $132.12 $132.12 3,368,371
2021-04-20 $131.70 $131.70 $128.48 $130.55 $130.55 3,332,393
2021-04-19 $133.59 $133.64 $131.92 $131.99 $131.99 2,575,824
2021-04-16 $131.99 $133.55 $131.32 $133.05 $133.05 3,540,286
2021-04-15 $131.10 $131.80 $130.12 $131.47 $131.47 3,241,245
2021-04-14 $130.68 $130.79 $129.61 $129.90 $129.90 2,921,544
2021-04-13 $130.30 $131.20 $129.67 $130.79 $130.79 4,516,398
2021-04-12 $128.49 $131.00 $128.23 $130.76 $130.76 2,435,777
2021-04-09 $130.53 $130.53 $128.18 $129.03 $129.03 2,388,312
2021-04-08 $130.88 $130.91 $129.61 $130.11 $130.11 2,422,809
2021-04-07 $130.91 $131.10 $129.09 $130.02 $130.02 3,057,107
2021-04-06 $130.37 $131.99 $130.37 $131.43 $131.43 4,906,642
2021-04-05 $128.47 $131.66 $128.23 $131.40 $131.40 4,316,131
2021-04-01 $125.86 $127.66 $124.85 $127.65 $127.65 4,281,660
2021-03-31 $124.25 $125.93 $124.15 $125.29 $125.29 4,160,388
2021-03-30 $123.53 $125.39 $122.28 $124.64 $124.64 4,592,512
2021-03-29 $122.56 $124.67 $121.90 $123.46 $123.46 3,255,974
2021-03-26 $123.87 $124.72 $121.02 $122.99 $122.99 4,274,705
2021-03-25 $124.21 $124.28 $121.15 $123.48 $123.48 4,259,288
2021-03-24 $125.28 $125.30 $122.31 $122.36 $122.36 3,673,104
2021-03-23 $126.94 $127.33 $124.22 $124.39 $124.39 3,653,238
2021-03-22 $124.66 $127.10 $124.64 $126.11 $126.11 4,851,005
2021-03-19 $124.73 $125.71 $122.96 $124.19 $124.19 8,848,346
2021-03-18 $125.38 $126.54 $124.82 $124.91 $124.91 3,835,061
2021-03-17 $126.33 $128.02 $125.52 $127.30 $127.30 3,471,786
2021-03-16 $125.80 $128.81 $124.84 $127.78 $127.78 4,433,176
2021-03-15 $128.32 $128.57 $124.08 $125.63 $125.63 5,601,115
2021-03-12 $126.57 $127.67 $124.68 $127.12 $127.12 6,122,524
2021-03-11 $127.86 $130.20 $123.88 $125.99 $125.99 8,824,488
2021-03-10 $128.43 $129.12 $126.06 $127.41 $127.41 4,027,759
2021-03-09 $129.02 $129.84 $125.46 $126.31 $126.31 6,409,488
2021-03-08 $124.09 $128.46 $123.85 $127.06 $127.06 7,416,016
2021-03-05 $120.02 $125.35 $118.54 $124.68 $124.68 7,944,302
2021-03-04 $119.19 $121.52 $117.41 $118.61 $118.61 4,884,173
2021-03-03 $121.44 $121.94 $118.62 $118.84 $118.84 5,390,215
2021-03-02 $123.90 $124.56 $122.42 $122.45 $122.45 4,797,734
2021-03-01 $120.31 $123.93 $120.27 $123.57 $123.57 5,813,819
2021-02-26 $119.75 $121.66 $118.88 $119.97 $119.97 5,112,184
2021-02-25 $124.49 $125.34 $119.74 $120.89 $120.89 11,303,650
2021-02-24 $117.72 $119.51 $116.77 $119.38 $119.38 4,424,972
2021-02-23 $117.88 $119.65 $115.89 $119.22 $119.22 6,390,227
2021-02-22 $119.15 $119.85 $117.40 $117.91 $117.91 5,109,676
2021-02-19 $123.10 $123.72 $119.40 $120.10 $120.10 4,961,134
2021-02-18 $120.85 $123.24 $119.60 $123.04 $123.04 6,126,292
2021-02-17 $121.89 $122.95 $120.83 $121.30 $121.30 6,099,761
2021-02-16 $122.98 $123.38 $121.38 $122.00 $122.00 4,247,536
2021-02-12 $123.81 $124.05 $122.68 $123.68 $123.68 2,713,023
2021-02-11 $125.43 $125.45 $123.46 $124.40 $124.40 3,085,307
2021-02-10 $125.11 $125.66 $124.32 $124.49 $124.49 2,715,679
2021-02-09 $125.92 $125.99 $124.05 $124.45 $124.45 3,327,260
2021-02-08 $126.20 $126.26 $122.54 $126.10 $126.10 5,742,639
2021-02-05 $129.02 $129.59 $124.55 $125.28 $125.28 10,319,059
2021-02-04 $130.31 $130.85 $129.37 $130.60 $130.60 7,395,974
2021-02-03 $131.85 $132.65 $128.75 $129.37 $129.37 3,918,351
2021-02-02 $128.63 $132.41 $128.07 $131.89 $131.89 3,434,660
2021-02-01 $126.29 $129.35 $125.21 $128.42 $128.42 4,070,209
2021-01-29 $126.56 $129.23 $125.37 $126.08 $126.08 4,597,364
2021-01-28 $125.79 $129.60 $124.50 $127.77 $127.77 5,000,209
2021-01-27 $129.69 $130.00 $122.45 $123.27 $123.27 7,023,139
2021-01-26 $130.02 $132.71 $130.00 $131.41 $131.41 3,218,974
2021-01-25 $130.75 $132.40 $129.67 $131.10 $131.10 2,892,807
2021-01-22 $130.44 $131.32 $129.12 $130.36 $130.36 2,501,591
2021-01-21 $132.71 $132.71 $129.85 $130.40 $130.40 2,688,341
2021-01-20 $130.12 $132.42 $129.50 $132.30 $132.30 4,230,427
2021-01-19 $128.69 $130.43 $127.12 $129.85 $129.85 4,033,823
2021-01-15 $124.75 $127.90 $124.75 $127.28 $127.28 4,741,035
2021-01-14 $129.03 $130.42 $123.90 $124.69 $124.69 6,359,743
2021-01-13 $129.14 $129.90 $128.45 $128.50 $128.50 2,917,272
2021-01-12 $132.88 $133.47 $127.67 $128.69 $128.69 5,368,541
2021-01-11 $134.00 $135.54 $132.75 $132.93 $132.93 3,084,163
2021-01-08 $133.26 $135.20 $132.23 $135.06 $135.06 2,951,158
2021-01-07 $133.81 $135.45 $133.16 $133.19 $133.19 4,928,104
2021-01-06 $130.72 $131.98 $129.61 $131.53 $131.53 4,485,950
2021-01-05 $131.95 $132.24 $130.46 $131.85 $131.85 2,544,524
2021-01-04 $134.30 $134.98 $130.46 $132.43 $132.43 3,433,164
2020-12-31 $133.15 $135.00 $133.11 $134.85 $134.85 2,080,626
2020-12-30 $133.52 $133.83 $132.51 $133.28 $133.28 1,673,134
2020-12-29 $133.52 $133.97 $131.65 $133.14 $133.14 1,672,539
2020-12-28 $134.23 $134.76 $131.40 $133.00 $133.00 2,567,978
2020-12-24 $132.78 $133.83 $132.59 $132.92 $132.92 901,102
2020-12-23 $132.25 $132.87 $130.95 $132.23 $132.23 2,152,440
2020-12-22 $131.93 $132.42 $130.26 $132.25 $132.25 3,061,482
2020-12-21 $130.00 $131.23 $127.63 $130.22 $130.22 3,259,744
2020-12-18 $130.30 $132.14 $129.51 $131.92 $131.92 8,782,907
2020-12-17 $130.32 $130.76 $129.65 $130.01 $130.01 4,132,224
2020-12-16 $130.65 $130.65 $129.11 $129.81 $129.81 3,262,167
2020-12-15 $129.70 $130.71 $128.78 $130.00 $130.00 2,906,341
2020-12-14 $131.02 $132.97 $129.23 $129.36 $129.36 5,296,987
2020-12-11 $130.57 $131.63 $129.69 $131.23 $131.23 2,405,262
2020-12-10 $130.73 $131.88 $130.04 $130.56 $130.56 4,164,484
2020-12-09 $133.88 $133.88 $130.57 $131.12 $131.12 3,660,502
2020-12-08 $132.83 $133.43 $131.83 $133.15 $133.15 2,442,876
2020-12-07 $132.08 $133.08 $131.92 $132.96 $132.96 2,637,360
2020-12-04 $131.63 $131.98 $130.68 $131.80 $131.80 2,029,174
2020-12-03 $131.65 $132.97 $131.09 $131.19 $131.19 3,587,959
2020-12-02 $133.64 $134.24 $132.41 $133.14 $133.14 2,926,991
2020-12-01 $132.92 $133.94 $132.24 $133.73 $133.73 3,952,767
2020-11-30 $131.90 $133.05 $130.13 $132.94 $132.94 5,746,041
2020-11-27 $129.12 $132.47 $128.87 $131.90 $131.90 2,278,372
2020-11-25 $128.79 $129.63 $127.76 $128.74 $128.74 3,562,674
2020-11-24 $127.47 $129.02 $125.76 $128.06 $128.06 4,692,208
2020-11-23 $129.87 $130.15 $126.91 $127.88 $127.88 4,177,210
2020-11-20 $129.66 $130.34 $128.36 $129.68 $129.68 4,388,200
2020-11-19 $127.30 $130.23 $127.11 $129.19 $129.19 2,427,023
2020-11-18 $129.63 $130.51 $127.84 $127.85 $127.85 3,222,918
2020-11-17 $130.60 $132.33 $128.72 $129.00 $129.00 3,648,464
2020-11-16 $129.82 $130.11 $127.56 $128.65 $128.65 3,444,455
2020-11-13 $127.33 $128.52 $126.31 $128.23 $128.23 3,399,950
2020-11-12 $125.41 $127.80 $124.73 $126.81 $126.81 3,558,580
2020-11-11 $122.63 $126.03 $122.04 $125.15 $125.15 3,931,577
2020-11-10 $119.03 $123.24 $118.60 $121.72 $121.72 4,454,849
2020-11-09 $125.48 $126.96 $122.57 $122.78 $122.78 6,190,557
2020-11-06 $127.00 $127.03 $122.71 $123.56 $123.56 8,931,300
2020-11-05 $117.57 $119.31 $116.28 $117.26 $117.26 7,669,706
2020-11-04 $113.91 $116.88 $112.81 $116.02 $116.02 5,025,909
2020-11-03 $111.25 $112.39 $110.71 $111.12 $111.12 3,341,389
2020-11-02 $111.14 $111.14 $108.75 $110.39 $110.39 3,145,029
2020-10-30 $108.86 $109.76 $107.56 $109.57 $109.57 4,041,188
2020-10-29 $109.28 $111.04 $108.90 $109.51 $109.51 2,895,872
2020-10-28 $111.30 $111.93 $109.66 $109.80 $109.80 3,661,845
2020-10-27 $111.78 $113.56 $111.13 $112.82 $112.82 2,628,909
2020-10-26 $111.18 $112.04 $110.02 $111.78 $111.78 2,764,670
2020-10-23 $112.50 $112.62 $110.90 $112.38 $112.38 2,269,311
2020-10-22 $112.77 $113.76 $110.88 $111.64 $111.64 3,604,483
2020-10-21 $112.67 $113.79 $112.21 $112.42 $112.42 3,029,688
2020-10-20 $113.90 $114.21 $112.70 $113.07 $113.07 2,744,994
2020-10-19 $115.47 $115.55 $112.01 $112.75 $112.75 3,037,461
2020-10-16 $115.81 $116.78 $114.85 $114.96 $114.96 3,762,899
2020-10-15 $115.81 $116.95 $114.07 $115.30 $115.30 3,287,558
2020-10-14 $122.05 $122.24 $116.45 $116.67 $116.67 6,639,798
2020-10-13 $120.80 $123.42 $120.07 $121.57 $121.57 5,326,459
2020-10-12 $118.06 $121.36 $117.40 $120.07 $120.07 6,498,662
2020-10-09 $115.58 $117.52 $115.52 $117.23 $117.23 3,340,123
2020-10-08 $114.89 $115.60 $114.28 $115.49 $115.49 2,254,766
2020-10-07 $113.02 $114.52 $112.62 $114.22 $114.22 3,367,494
2020-10-06 $113.61 $114.47 $111.80 $112.45 $112.45 3,335,475
2020-10-05 $113.46 $114.99 $113.42 $114.80 $114.80 2,657,343
2020-10-02 $114.41 $115.70 $113.00 $113.41 $113.41 4,014,904
2020-10-01 $115.00 $116.43 $113.89 $115.73 $115.73 4,306,879
2020-09-30 $113.36 $115.09 $112.01 $114.36 $114.36 5,174,394
2020-09-29 $114.35 $114.84 $113.29 $113.52 $113.52 3,221,574
2020-09-28 $112.87 $114.48 $112.49 $114.24 $114.24 5,850,920
2020-09-25 $110.25 $112.56 $109.71 $112.02 $112.02 5,135,097
2020-09-24 $108.21 $112.15 $108.15 $110.55 $110.55 4,184,905
2020-09-23 $112.80 $112.83 $108.66 $109.00 $109.00 3,542,047
2020-09-22 $111.64 $112.61 $110.64 $112.39 $112.39 4,332,243
2020-09-21 $109.92 $110.67 $108.90 $110.57 $110.57 4,562,640
2020-09-18 $112.21 $112.65 $107.79 $110.72 $110.72 8,822,916
2020-09-17 $110.94 $112.79 $110.11 $111.91 $111.91 5,859,348
2020-09-16 $116.41 $117.42 $113.49 $113.76 $113.76 5,759,104
2020-09-15 $113.12 $116.15 $112.48 $115.93 $115.93 4,821,923
2020-09-14 $112.95 $113.49 $111.64 $112.27 $112.27 3,939,425
2020-09-11 $112.28 $113.42 $110.45 $111.58 $111.58 3,098,311
2020-09-10 $113.11 $114.95 $111.26 $111.72 $111.72 3,862,016
2020-09-09 $111.64 $114.56 $111.64 $113.20 $113.20 4,024,445
2020-09-08 $112.63 $113.85 $111.08 $111.57 $111.57 5,686,502
2020-09-04 $115.49 $116.00 $112.21 $114.29 $114.29 4,690,951
2020-09-03 $118.70 $119.15 $113.93 $114.84 $114.84 4,411,922
2020-09-02 $117.83 $119.20 $117.14 $118.88 $118.88 3,600,379
2020-09-01 $116.63 $117.33 $115.95 $116.90 $116.90 2,938,637
2020-08-31 $115.49 $117.11 $115.41 $116.68 $116.68 3,926,105
2020-08-28 $115.25 $116.35 $114.88 $116.26 $116.26 2,798,033
2020-08-27 $116.62 $116.62 $115.00 $115.24 $115.24 2,464,847
2020-08-26 $115.11 $116.24 $114.74 $116.19 $116.19 2,953,430
2020-08-25 $115.56 $115.56 $114.60 $115.41 $115.41 2,322,267
2020-08-24 $115.03 $116.09 $114.76 $115.26 $115.26 2,713,778
2020-08-21 $114.34 $115.25 $113.38 $115.01 $115.01 2,841,035
2020-08-20 $114.56 $115.86 $114.51 $115.40 $115.40 2,268,754
2020-08-19 $116.69 $116.93 $114.92 $115.14 $115.14 2,700,447
2020-08-18 $117.68 $117.73 $115.86 $116.02 $116.02 2,363,260
2020-08-17 $115.98 $117.32 $115.82 $116.87 $116.87 3,287,148
2020-08-14 $115.70 $116.09 $114.33 $115.49 $115.49 2,027,736
2020-08-13 $115.15 $117.15 $114.89 $115.37 $115.37 3,030,470
2020-08-12 $114.27 $116.24 $114.07 $115.25 $115.25 3,512,765
2020-08-11 $116.08 $116.20 $113.28 $113.59 $113.59 4,763,144
2020-08-10 $115.06 $116.65 $113.60 $116.07 $116.07 4,812,695
2020-08-07 $113.24 $118.00 $113.09 $115.09 $115.09 13,771,167
2020-08-06 $107.32 $108.30 $107.18 $108.10 $108.10 4,016,593
2020-08-05 $108.74 $109.16 $107.26 $107.90 $107.90 3,114,618
2020-08-04 $106.63 $108.42 $106.38 $108.39 $108.39 2,991,189
2020-08-03 $107.98 $108.74 $106.82 $106.88 $106.88 4,548,307
2020-07-31 $105.63 $107.42 $105.05 $107.38 $107.38 4,119,560
2020-07-30 $104.72 $105.95 $104.59 $105.48 $105.48 2,689,603
2020-07-29 $105.22 $106.37 $104.54 $105.78 $105.78 3,606,340
2020-07-28 $105.00 $105.50 $104.00 $104.52 $104.52 3,670,038
2020-07-27 $104.53 $106.27 $104.35 $105.62 $105.62 7,958,877
2020-07-24 $104.52 $105.23 $104.23 $104.93 $104.93 4,989,983
2020-07-23 $105.21 $105.28 $104.36 $104.51 $104.51 6,640,827
2020-07-22 $105.66 $106.34 $104.74 $104.93 $104.93 4,655,264
2020-07-21 $106.35 $106.48 $105.25 $105.58 $105.58 3,500,619
2020-07-20 $105.40 $106.28 $105.03 $106.14 $106.14 3,626,876
2020-07-17 $104.87 $105.73 $104.09 $105.35 $105.35 4,009,251
2020-07-16 $104.50 $104.86 $103.43 $104.49 $104.49 5,751,199
2020-07-15 $105.51 $106.08 $104.53 $104.92 $104.92 4,478,420
2020-07-14 $103.57 $106.54 $103.57 $105.39 $105.39 7,882,234
2020-07-13 $106.89 $107.55 $104.23 $104.52 $104.52 5,752,750
2020-07-10 $105.82 $107.19 $105.29 $107.05 $107.05 4,557,925
2020-07-09 $106.66 $106.72 $105.05 $106.17 $106.17 3,956,566
2020-07-08 $106.25 $106.63 $105.37 $106.61 $106.61 4,300,411
2020-07-07 $106.44 $107.59 $105.55 $105.80 $105.80 5,572,497
2020-07-06 $106.60 $107.68 $106.20 $106.78 $106.78 5,256,628
2020-07-02 $106.95 $107.34 $105.35 $106.01 $106.01 6,455,095
2020-07-01 $105.68 $106.25 $103.85 $106.13 $106.13 9,601,465
2020-06-30 $105.90 $106.20 $104.00 $104.15 $104.15 10,833,813
2020-06-29 $105.79 $106.26 $103.95 $105.96 $105.96 9,097,070
2020-06-26 $109.15 $109.85 $104.73 $105.20 $105.20 25,367,781
2020-06-25 $109.78 $111.58 $108.51 $110.19 $110.19 55,407,307
2020-06-24 $105.46 $109.14 $104.57 $108.43 $108.43 66,903,149
2020-06-23 $103.70 $110.46 $103.50 $107.16 $107.16 22,929,080
2020-06-22 $106.86 $108.70 $106.03 $106.60 $106.60 5,090,503
2020-06-19 $107.34 $109.00 $106.39 $106.90 $106.90 9,268,315
2020-06-18 $103.82 $106.84 $103.25 $106.39 $106.39 4,698,883
2020-06-17 $103.00 $104.80 $102.34 $102.63 $102.63 3,757,402
2020-06-16 $104.00 $104.00 $100.11 $102.89 $102.89 5,767,414
2020-06-15 $101.32 $105.19 $100.73 $104.68 $104.68 3,845,924
2020-06-12 $104.25 $105.05 $100.26 $102.31 $102.31 5,289,275
2020-06-11 $104.51 $105.31 $100.74 $100.89 $100.89 7,689,251
2020-06-10 $102.81 $106.72 $102.81 $105.79 $105.79 6,273,536
2020-06-09 $102.18 $103.54 $101.77 $103.19 $103.19 5,036,986
2020-06-08 $100.74 $105.11 $100.44 $104.46 $104.46 5,043,865
2020-06-05 $101.30 $102.97 $100.50 $101.13 $101.13 3,958,309
2020-06-04 $101.54 $101.69 $99.79 $100.17 $100.17 2,534,404
2020-06-03 $100.91 $102.35 $100.44 $101.21 $101.21 3,756,288
2020-06-02 $98.66 $100.50 $98.51 $100.41 $100.41 4,720,398
2020-06-01 $99.96 $101.00 $99.32 $99.70 $99.70 2,903,589
2020-05-29 $99.27 $100.40 $97.32 $100.04 $100.04 9,792,547
2020-05-28 $97.52 $99.83 $97.15 $99.22 $99.22 5,460,347
2020-05-27 $95.66 $98.17 $95.06 $97.20 $97.20 4,540,416
2020-05-26 $96.92 $97.24 $94.46 $95.57 $95.57 5,007,242
2020-05-22 $94.54 $96.72 $94.35 $95.80 $95.80 4,849,505
2020-05-21 $98.75 $98.75 $93.00 $94.39 $94.39 5,570,372
2020-05-20 $99.14 $99.80 $97.80 $98.14 $98.14 5,978,667
2020-05-19 $98.41 $99.76 $96.15 $98.60 $98.60 21,394,526
2020-05-18 $98.16 $102.73 $98.07 $101.90 $101.90 6,392,842
2020-05-15 $95.02 $97.67 $93.73 $97.32 $97.32 6,715,931
2020-05-14 $92.54 $95.07 $92.16 $94.91 $94.91 3,990,141
2020-05-13 $94.39 $94.53 $91.50 $92.78 $92.78 3,257,187
2020-05-12 $96.18 $96.67 $94.55 $94.61 $94.61 3,773,559
2020-05-11 $96.48 $97.46 $95.98 $96.72 $96.72 3,733,218
2020-05-08 $96.64 $98.77 $95.03 $98.52 $98.52 4,851,497
2020-05-07 $90.35 $95.40 $90.23 $95.29 $95.29 10,444,455
2020-05-06 $89.22 $89.73 $86.41 $86.59 $86.59 3,840,916
2020-05-05 $88.78 $89.77 $88.44 $88.97 $88.97 3,020,111
2020-05-04 $86.77 $88.97 $86.06 $88.96 $88.96 4,212,345
2020-05-01 $87.74 $88.11 $85.81 $86.20 $86.20 3,162,074
2020-04-30 $88.90 $89.02 $87.30 $87.80 $87.80 3,938,122
2020-04-29 $89.04 $90.03 $87.97 $89.31 $89.31 3,110,712
2020-04-28 $91.24 $91.41 $87.89 $87.94 $87.94 3,356,497
2020-04-27 $91.32 $91.38 $89.02 $90.91 $90.91 3,726,714
2020-04-24 $90.39 $91.00 $89.01 $90.80 $90.80 3,564,224
2020-04-23 $90.68 $91.88 $89.29 $90.34 $90.34 4,537,354
2020-04-22 $89.88 $90.65 $88.28 $90.16 $90.16 4,261,904
2020-04-21 $89.25 $89.89 $86.10 $87.22 $87.22 3,946,374
2020-04-20 $89.58 $91.73 $89.05 $89.94 $89.94 3,508,714
2020-04-17 $92.75 $93.30 $89.86 $90.99 $90.99 3,847,948
2020-04-16 $89.11 $90.58 $88.07 $90.27 $90.27 4,796,367
2020-04-15 $87.92 $89.39 $87.10 $88.54 $88.54 5,804,279
2020-04-14 $87.19 $89.94 $86.40 $89.62 $89.62 4,787,281
2020-04-13 $84.59 $87.28 $84.47 $86.17 $86.17 3,955,715
2020-04-09 $86.88 $87.75 $84.93 $85.90 $85.90 5,770,997
2020-04-08 $86.60 $87.64 $86.00 $86.85 $86.85 3,831,664
2020-04-07 $87.66 $87.91 $85.17 $86.51 $86.51 4,410,304
2020-04-06 $84.49 $86.49 $82.99 $86.09 $86.09 5,256,296
2020-04-03 $84.56 $84.99 $81.04 $81.98 $81.98 8,378,527
2020-04-02 $85.05 $88.52 $84.02 $84.41 $84.41 22,956,096
2020-04-01 $82.99 $86.71 $82.70 $85.13 $85.13 11,018,842
2020-03-31 $83.04 $84.75 $81.98 $83.90 $83.90 6,920,878
2020-03-30 $82.29 $83.86 $81.24 $83.12 $83.12 5,625,305
2020-03-27 $82.54 $83.90 $81.02 $81.72 $81.72 4,191,644
2020-03-26 $80.00 $84.99 $79.73 $84.63 $84.63 4,821,709
2020-03-25 $77.77 $85.47 $77.75 $79.17 $79.17 6,252,712
2020-03-24 $78.50 $79.71 $75.83 $78.65 $78.65 5,929,407
2020-03-23 $74.98 $76.66 $70.83 $75.70 $75.70 8,328,765
2020-03-20 $80.00 $82.00 $73.16 $74.55 $74.55 6,836,633
2020-03-19 $74.77 $81.99 $73.61 $79.45 $79.45 8,906,187
2020-03-18 $74.60 $76.10 $63.50 $74.32 $74.32 11,113,176
2020-03-17 $77.60 $80.40 $75.45 $78.35 $78.35 7,609,134
2020-03-16 $78.34 $80.55 $74.84 $76.53 $76.53 6,787,698
2020-03-13 $80.15 $85.52 $76.61 $85.39 $85.39 7,401,738
2020-03-12 $82.02 $85.00 $76.41 $76.76 $76.76 9,075,251
2020-03-11 $82.86 $87.83 $82.85 $86.45 $86.45 8,845,839
2020-03-10 $81.98 $85.01 $80.21 $84.98 $84.98 6,713,620
2020-03-09 $83.27 $84.89 $79.58 $79.75 $79.75 7,946,627
2020-03-06 $86.10 $88.28 $85.42 $87.86 $87.86 5,978,567
2020-03-05 $91.61 $93.16 $89.19 $89.86 $89.86 4,941,725
2020-03-04 $90.43 $93.96 $90.25 $93.81 $93.81 5,222,194
2020-03-03 $92.63 $93.92 $88.77 $89.37 $89.37 5,701,992
2020-03-02 $90.28 $93.36 $88.98 $93.29 $93.29 5,160,552
2020-02-28 $89.44 $90.50 $87.48 $90.16 $90.16 6,958,107
2020-02-27 $92.83 $93.32 $91.16 $91.24 $91.24 5,856,384
2020-02-26 $94.68 $95.66 $93.44 $93.65 $93.65 4,372,041
2020-02-25 $96.56 $97.00 $94.45 $94.58 $94.58 5,117,464
2020-02-24 $96.13 $97.31 $95.88 $96.37 $96.37 4,700,926
2020-02-21 $98.97 $99.49 $96.62 $98.57 $98.57 12,101,178
2020-02-20 $100.10 $100.42 $98.23 $99.50 $99.50 6,350,432
2020-02-19 $101.16 $101.35 $99.64 $100.49 $100.49 6,091,697
2020-02-18 $96.85 $100.02 $96.28 $99.88 $99.88 7,461,956
2020-02-14 $95.26 $96.62 $95.02 $96.48 $96.48 3,045,879
2020-02-13 $95.12 $96.15 $94.80 $95.14 $95.14 5,490,741
2020-02-12 $94.00 $96.27 $93.92 $95.67 $95.67 8,915,458
2020-02-11 $93.70 $95.23 $92.66 $94.49 $94.49 25,874,362
2020-02-10 $85.41 $85.65 $84.38 $84.53 $84.53 3,423,072
2020-02-07 $83.37 $85.79 $82.26 $85.44 $85.44 6,740,568
2020-02-06 $82.13 $83.08 $82.00 $82.77 $82.77 2,976,217
2020-02-05 $81.96 $82.71 $81.75 $81.79 $81.79 2,758,812
2020-02-04 $80.15 $81.89 $79.23 $81.51 $81.51 4,597,761
2020-02-03 $80.36 $80.76 $79.33 $79.46 $79.46 2,879,773
2020-01-31 $80.59 $80.79 $79.16 $79.19 $79.19 2,863,980
2020-01-30 $79.59 $81.05 $79.58 $80.94 $80.94 2,352,747
2020-01-29 $81.87 $81.89 $80.09 $80.26 $80.26 2,603,586
2020-01-28 $81.08 $82.30 $80.93 $81.66 $81.66 2,395,016
2020-01-27 $80.89 $81.55 $80.38 $80.72 $80.72 1,934,692
2020-01-24 $82.29 $82.59 $81.33 $81.58 $81.58 1,596,701
2020-01-23 $82.30 $82.37 $81.95 $82.18 $82.18 1,754,888
2020-01-22 $82.14 $83.03 $82.07 $82.48 $82.48 1,672,464
2020-01-21 $81.99 $82.95 $81.80 $82.03 $82.03 3,411,171
2020-01-17 $81.95 $82.24 $81.57 $82.15 $82.15 3,559,646
2020-01-16 $80.27 $81.52 $80.27 $81.44 $81.44 3,109,596
2020-01-15 $79.86 $80.48 $79.62 $80.27 $80.27 1,612,285
2020-01-14 $79.17 $79.95 $78.86 $79.80 $79.80 2,050,056
2020-01-13 $79.17 $79.56 $78.89 $79.40 $79.40 2,070,816
2020-01-10 $80.21 $80.21 $78.85 $79.00 $79.00 2,227,075
2020-01-09 $79.77 $80.33 $79.40 $79.81 $79.81 2,982,013
2020-01-08 $79.22 $79.79 $78.08 $79.42 $79.42 3,037,645
2020-01-07 $78.57 $79.51 $78.15 $78.92 $78.92 3,263,113
2020-01-06 $78.13 $78.85 $77.97 $78.62 $78.62 2,678,038
2020-01-03 $78.06 $78.43 $77.47 $78.17 $78.17 1,832,053
2020-01-02 $78.88 $78.89 $77.93 $78.59 $78.59 3,392,698
2019-12-31 $77.94 $78.44 $77.78 $78.42 $78.42 1,714,915
2019-12-30 $77.47 $78.10 $77.18 $78.08 $78.08 2,342,019
2019-12-27 $77.32 $77.50 $77.01 $77.24 $77.24 1,310,043
2019-12-26 $77.46 $77.54 $77.31 $77.40 $77.40 1,240,867
2019-12-24 $77.05 $77.41 $76.92 $77.32 $77.32 470,066
2019-12-23 $77.47 $77.56 $76.92 $76.96 $76.96 1,709,398
2019-12-20 $77.93 $77.93 $77.02 $77.40 $77.40 5,944,315
2019-12-19 $76.04 $77.55 $76.00 $77.22 $77.22 3,092,924
2019-12-18 $75.62 $76.42 $75.46 $76.31 $76.31 4,348,337
2019-12-17 $75.45 $75.70 $75.02 $75.49 $75.49 3,603,766
2019-12-16 $75.53 $75.85 $75.23 $75.47 $75.47 3,488,056
2019-12-13 $74.97 $75.54 $74.65 $75.47 $75.47 2,725,523
2019-12-12 $75.23 $75.25 $74.46 $74.89 $74.89 2,846,145
2019-12-11 $75.08 $75.41 $74.31 $74.62 $74.62 3,374,814
2019-12-10 $75.79 $75.91 $74.93 $75.02 $75.02 3,080,649
2019-12-09 $77.70 $77.90 $75.30 $75.87 $75.87 4,384,253
2019-12-06 $77.54 $78.00 $76.63 $77.74 $77.74 2,900,347
2019-12-05 $78.07 $78.20 $76.90 $76.94 $76.94 2,820,518
2019-12-04 $78.05 $78.53 $77.44 $78.34 $78.34 1,905,504
2019-12-03 $77.45 $78.06 $76.81 $78.01 $78.01 2,081,102
2019-12-02 $78.58 $78.84 $76.86 $77.64 $77.64 2,899,552
2019-11-29 $78.88 $79.28 $78.50 $78.55 $78.55 872,904
2019-11-27 $78.47 $79.30 $78.47 $78.98 $78.98 2,081,544
2019-11-26 $78.00 $78.70 $77.59 $78.45 $78.45 2,882,130
2019-11-25 $78.74 $78.87 $77.59 $78.00 $78.00 2,984,840
2019-11-22 $77.95 $78.78 $77.79 $78.59 $78.59 2,910,753
2019-11-21 $77.84 $77.94 $77.36 $77.70 $77.70 1,704,091
2019-11-20 $76.85 $77.68 $76.72 $77.64 $77.64 2,796,916
2019-11-19 $78.20 $78.30 $76.92 $77.16 $77.16 2,362,695
2019-11-18 $76.87 $78.45 $76.33 $78.19 $78.19 4,236,248
2019-11-15 $77.56 $79.50 $77.33 $78.07 $78.07 3,949,219
2019-11-14 $77.38 $77.82 $76.49 $76.84 $76.84 2,897,991
2019-11-13 $77.63 $78.07 $76.80 $77.97 $77.97 2,726,815
2019-11-12 $79.62 $79.65 $77.20 $77.43 $77.43 4,345,988
2019-11-11 $80.59 $81.14 $77.55 $79.62 $79.62 6,391,790
2019-11-08 $81.80 $81.84 $80.83 $80.94 $80.94 1,617,667
2019-11-07 $82.40 $83.03 $81.57 $81.86 $81.86 2,680,955
2019-11-06 $81.60 $81.95 $81.29 $81.86 $81.86 2,707,596
2019-11-05 $81.06 $81.85 $80.85 $81.47 $81.47 1,738,429
2019-11-04 $82.70 $82.81 $80.45 $80.92 $80.92 3,091,189
2019-11-01 $83.09 $83.19 $82.00 $82.47 $82.47 2,608,498
2019-10-31 $83.35 $83.50 $81.78 $82.66 $82.66 2,683,280
2019-10-30 $81.57 $83.85 $81.54 $83.27 $83.27 4,158,288
2019-10-29 $81.24 $82.37 $79.72 $81.77 $81.77 4,215,586
2019-10-28 $82.01 $83.12 $81.76 $82.39 $82.39 3,054,142
2019-10-25 $81.68 $82.18 $81.51 $81.62 $81.62 2,014,354
2019-10-24 $81.25 $81.63 $81.02 $81.48 $81.48 1,891,081
2019-10-23 $81.44 $81.75 $81.07 $81.36 $81.36 1,309,199
2019-10-22 $82.53 $82.57 $81.65 $81.67 $81.67 2,249,787
2019-10-21 $81.77 $82.53 $81.71 $82.09 $82.09 2,899,447
2019-10-18 $81.14 $82.33 $80.78 $81.60 $81.60 3,197,187
2019-10-17 $80.45 $81.18 $79.17 $81.05 $81.05 3,913,720
2019-10-16 $79.74 $80.18 $79.60 $80.01 $80.01 2,262,682
2019-10-15 $78.95 $79.94 $78.80 $79.74 $79.74 1,875,098
2019-10-14 $79.53 $79.53 $78.57 $78.63 $78.63 2,000,225
2019-10-11 $78.66 $80.03 $78.55 $79.53 $79.53 2,074,210
2019-10-10 $77.72 $78.49 $77.03 $78.30 $78.30 2,414,385
2019-10-09 $78.11 $78.28 $77.31 $77.79 $77.79 1,983,991
2019-10-08 $77.78 $78.14 $77.36 $77.62 $77.62 2,346,697
2019-10-07 $77.63 $78.68 $77.63 $78.48 $78.48 1,951,020
2019-10-04 $76.96 $78.07 $76.96 $77.99 $77.99 1,843,469
2019-10-03 $76.60 $77.41 $76.02 $77.03 $77.03 2,375,028
2019-10-02 $77.60 $77.97 $75.82 $76.41 $76.41 3,284,504
2019-10-01 $78.88 $79.37 $78.00 $78.20 $78.20 2,820,113
2019-09-30 $77.87 $79.09 $77.62 $78.77 $78.77 2,327,960
2019-09-27 $79.06 $79.15 $76.77 $77.56 $77.56 3,407,714
2019-09-26 $79.97 $80.01 $78.96 $79.00 $79.00 1,929,562
2019-09-25 $79.53 $80.03 $78.86 $79.81 $79.81 1,970,987
2019-09-24 $80.49 $80.49 $79.03 $79.36 $79.36 3,691,961
2019-09-23 $80.02 $80.78 $79.81 $79.96 $79.96 2,445,807
2019-09-20 $80.56 $80.85 $79.08 $80.59 $80.59 7,207,982
2019-09-19 $80.72 $81.15 $80.54 $81.00 $81.00 2,851,295
2019-09-18 $80.21 $80.55 $79.58 $80.12 $80.12 2,218,639
2019-09-17 $79.73 $80.55 $79.06 $80.21 $80.21 2,855,620
2019-09-16 $78.96 $79.64 $78.74 $79.56 $79.56 2,178,828
2019-09-13 $80.09 $80.09 $79.03 $79.40 $79.40 1,737,704
2019-09-12 $79.88 $80.60 $79.39 $79.69 $79.69 2,005,874
2019-09-11 $78.39 $79.77 $78.21 $79.74 $79.74 2,412,244
2019-09-10 $78.78 $78.78 $77.94 $78.38 $78.38 2,254,177
2019-09-09 $79.33 $79.47 $78.59 $79.13 $79.13 2,514,422
2019-09-06 $77.96 $79.17 $77.85 $79.15 $79.15 2,930,610
2019-09-05 $78.22 $78.57 $77.56 $77.83 $77.83 1,963,200
2019-09-04 $77.51 $77.84 $77.02 $77.61 $77.61 1,902,360
2019-09-03 $77.90 $77.94 $77.00 $77.13 $77.13 1,760,857
2019-08-30 $78.38 $78.38 $77.79 $78.05 $78.05 1,722,597
2019-08-29 $77.87 $78.41 $77.40 $78.01 $78.01 1,403,622
2019-08-28 $76.93 $77.37 $76.28 $77.06 $77.06 2,035,565
2019-08-27 $77.70 $78.10 $77.02 $77.12 $77.12 2,239,806
2019-08-26 $77.00 $78.07 $76.68 $78.06 $78.06 1,735,921
2019-08-23 $77.64 $78.25 $76.12 $76.48 $76.48 2,885,550
2019-08-22 $78.31 $78.42 $77.51 $77.79 $77.79 2,010,861
2019-08-21 $78.07 $78.31 $77.77 $78.18 $78.18 1,221,488
2019-08-20 $77.98 $78.24 $77.64 $77.68 $77.68 1,855,967
2019-08-19 $78.26 $78.50 $77.72 $78.23 $78.23 1,697,288
2019-08-16 $77.99 $78.25 $77.46 $77.75 $77.75 3,159,025
2019-08-15 $76.47 $77.80 $76.20 $77.27 $77.27 2,597,687
2019-08-14 $76.77 $77.38 $76.11 $76.93 $76.93 2,900,750
2019-08-13 $76.93 $78.26 $76.78 $77.62 $77.62 2,559,772
2019-08-12 $77.07 $77.62 $76.77 $76.94 $76.94 1,888,186
2019-08-09 $77.60 $78.21 $77.01 $77.52 $77.52 2,698,629
2019-08-08 $76.94 $78.06 $76.83 $77.90 $77.90 3,023,432
2019-08-07 $76.49 $76.80 $75.27 $76.48 $76.48 3,492,699
2019-08-06 $76.51 $77.32 $75.97 $77.28 $77.28 4,010,398
2019-08-05 $76.85 $76.93 $75.62 $76.19 $76.19 4,046,241
2019-08-02 $79.39 $79.39 $76.79 $77.73 $77.73 5,428,007
2019-08-01 $79.99 $80.31 $78.77 $79.31 $79.31 4,761,361
2019-07-31 $81.22 $81.65 $78.95 $79.73 $79.73 4,596,590
2019-07-30 $81.70 $82.33 $81.02 $81.30 $81.30 5,285,021
2019-07-29 $84.63 $84.79 $81.92 $82.38 $82.38 5,858,850
2019-07-26 $81.10 $85.22 $80.95 $84.25 $84.25 12,333,212
2019-07-25 $81.36 $81.41 $79.71 $79.91 $79.91 5,501,803
2019-07-24 $79.20 $81.57 $78.83 $80.61 $80.61 10,198,421
2019-07-23 $77.74 $78.16 $76.95 $78.14 $78.14 3,507,825
2019-07-22 $77.80 $78.66 $77.27 $77.66 $77.66 4,695,214
2019-07-19 $77.99 $77.99 $76.94 $77.43 $77.43 5,311,849
2019-07-18 $78.78 $79.07 $77.27 $77.97 $77.97 6,471,681
2019-07-17 $79.23 $79.46 $78.90 $78.93 $78.93 3,238,346
2019-07-16 $79.35 $79.59 $78.83 $79.04 $79.04 5,234,911
2019-07-15 $79.67 $80.00 $78.59 $79.31 $79.31 6,189,822
2019-07-12 $78.20 $79.73 $78.01 $79.45 $79.45 63,068,445
2019-07-11 $78.73 $78.88 $76.95 $78.26 $78.26 10,108,763
2019-07-10 $77.96 $78.95 $77.57 $78.63 $78.63 14,441,239
2019-07-09 $75.35 $75.83 $75.08 $75.15 $75.15 3,552,972
2019-07-08 $76.37 $76.39 $75.43 $75.63 $75.63 1,667,326
2019-07-05 $75.83 $76.43 $75.63 $76.23 $76.23 1,318,543
2019-07-03 $75.89 $77.03 $75.60 $75.82 $75.82 2,080,940
2019-07-02 $74.40 $75.78 $73.92 $75.48 $75.48 2,871,718
2019-07-01 $74.67 $74.67 $73.92 $74.15 $74.15 2,230,467
2019-06-28 $73.29 $74.49 $72.90 $74.14 $74.14 4,117,804
2019-06-27 $73.45 $73.72 $72.92 $73.29 $73.29 2,319,565
2019-06-26 $74.28 $74.40 $72.77 $73.04 $73.04 4,393,262
2019-06-25 $75.47 $75.50 $74.45 $74.58 $74.58 2,593,900
2019-06-24 $76.02 $76.55 $75.38 $75.54 $75.54 2,122,977
2019-06-21 $77.71 $77.75 $75.20 $75.70 $75.70 5,223,909
2019-06-20 $79.11 $79.26 $77.15 $77.93 $77.93 3,339,462
2019-06-19 $76.34 $78.50 $76.34 $78.28 $78.28 3,377,952
2019-06-18 $75.94 $77.13 $75.55 $76.44 $76.44 4,995,899
2019-06-17 $75.08 $75.43 $74.54 $75.27 $75.27 2,928,999
2019-06-14 $74.67 $78.00 $74.28 $74.90 $74.90 4,813,554
2019-06-13 $75.17 $75.28 $74.01 $74.45 $74.45 4,279,968
2019-06-12 $75.83 $75.90 $74.65 $75.38 $75.38 3,296,613
2019-06-11 $77.13 $77.46 $74.63 $75.46 $75.46 3,822,494
2019-06-10 $77.06 $77.38 $76.38 $76.67 $76.67 3,096,006
2019-06-07 $76.55 $77.14 $76.31 $77.03 $77.03 2,256,596
2019-06-06 $76.14 $76.45 $74.61 $75.95 $75.95 2,671,042
2019-06-05 $75.94 $76.55 $75.67 $76.29 $76.29 1,970,587
2019-06-04 $74.63 $75.74 $74.52 $75.69 $75.69 3,144,677
2019-06-03 $73.62 $74.64 $73.37 $74.20 $74.20 2,941,025
2019-05-31 $74.81 $75.25 $73.28 $73.44 $73.44 5,147,765
2019-05-30 $76.04 $76.57 $75.02 $76.03 $76.03 4,111,885
2019-05-29 $75.82 $76.65 $75.29 $76.13 $76.13 3,541,107
2019-05-28 $77.55 $77.98 $75.89 $75.91 $75.91 5,391,317
2019-05-24 $76.50 $77.45 $75.63 $77.27 $77.27 3,579,551
2019-05-23 $76.26 $77.00 $75.25 $76.01 $76.01 3,886,957
2019-05-22 $76.49 $77.13 $76.14 $76.35 $76.35 3,287,280
2019-05-21 $78.16 $78.29 $76.78 $77.15 $77.15 6,338,990
2019-05-20 $79.87 $80.93 $75.72 $78.29 $78.29 20,102,698
2019-05-17 $75.39 $76.32 $75.02 $75.37 $75.37 3,618,980
2019-05-16 $74.48 $77.13 $74.25 $75.38 $75.38 4,946,409
2019-05-15 $73.37 $74.78 $73.05 $74.63 $74.63 3,798,245
2019-05-14 $73.42 $73.87 $73.04 $73.60 $73.60 2,987,137
2019-05-13 $74.38 $74.74 $73.25 $73.42 $73.42 3,477,107
2019-05-10 $74.00 $75.32 $73.54 $75.23 $75.23 3,360,501
2019-05-09 $72.30 $74.40 $72.25 $74.25 $74.25 3,319,750
2019-05-08 $73.96 $73.96 $72.48 $72.63 $72.63 2,849,202
2019-05-07 $73.80 $74.45 $73.54 $74.00 $74.00 2,594,813
2019-05-06 $73.88 $74.51 $73.34 $74.46 $74.46 1,875,705
2019-05-03 $73.71 $74.78 $73.40 $74.74 $74.74 2,588,796
2019-05-02 $73.78 $73.95 $72.66 $73.61 $73.61 2,269,317
2019-05-01 $73.14 $74.11 $73.04 $73.58 $73.58 2,941,080
2019-04-30 $73.47 $73.74 $72.55 $72.99 $72.99 3,064,934
2019-04-29 $72.94 $73.82 $72.50 $73.60 $73.60 2,631,280
2019-04-26 $74.73 $74.73 $72.60 $72.92 $72.92 3,561,918
2019-04-25 $72.70 $73.59 $72.51 $72.71 $72.71 3,365,758
2019-04-24 $73.39 $73.87 $72.72 $73.33 $73.33 2,373,616
2019-04-23 $73.56 $74.00 $73.05 $73.75 $73.75 2,180,386
2019-04-22 $73.76 $73.86 $73.01 $73.72 $73.72 1,912,363
2019-04-18 $73.22 $73.78 $72.57 $73.75 $73.75 2,746,817
2019-04-17 $72.72 $74.31 $71.30 $72.46 $72.46 7,576,036
2019-04-16 $74.00 $74.27 $73.52 $74.10 $74.10 2,834,457
2019-04-15 $73.71 $73.86 $73.19 $73.79 $73.79 2,194,465
2019-04-12 $73.19 $73.88 $72.87 $73.71 $73.71 2,858,703
2019-04-11 $72.15 $73.01 $71.84 $73.00 $73.00 2,535,739
2019-04-10 $71.55 $72.34 $71.19 $72.16 $72.16 2,629,875
2019-04-09 $70.96 $71.66 $70.27 $71.42 $71.42 2,866,847
2019-04-08 $70.14 $71.24 $69.77 $71.23 $71.23 4,035,506
2019-04-05 $70.48 $70.75 $70.05 $70.35 $70.35 3,483,109
2019-04-04 $69.08 $70.13 $69.00 $70.05 $70.05 3,037,116
2019-04-03 $69.82 $70.02 $68.70 $69.00 $69.00 3,077,520
2019-04-02 $69.81 $70.16 $69.22 $69.73 $69.73 3,913,267
2019-04-01 $69.54 $70.04 $69.27 $69.97 $69.97 3,808,349
2019-03-29 $69.33 $69.49 $68.16 $69.10 $69.10 5,051,860
2019-03-28 $71.98 $72.25 $68.92 $69.15 $69.15 5,866,541
2019-03-27 $73.39 $73.79 $71.96 $72.24 $72.24 4,989,666
2019-03-26 $72.58 $73.36 $72.37 $73.34 $73.34 2,857,171
2019-03-25 $71.85 $72.41 $71.64 $72.31 $72.31 1,972,354
2019-03-22 $71.93 $72.47 $71.81 $71.90 $71.90 3,265,936
2019-03-21 $72.08 $72.74 $71.99 $72.26 $72.26 2,329,154
2019-03-20 $72.80 $72.93 $72.01 $72.06 $72.06 3,136,248
2019-03-19 $74.00 $74.06 $72.41 $72.59 $72.59 4,188,136
2019-03-18 $73.28 $73.91 $72.95 $73.68 $73.68 2,945,307
2019-03-15 $72.76 $73.50 $72.10 $73.46 $73.46 2,806,214
2019-03-14 $72.25 $72.44 $71.94 $72.34 $72.34 1,653,319
2019-03-13 $72.12 $72.48 $71.68 $72.25 $72.25 1,920,758
2019-03-12 $71.47 $72.13 $71.25 $71.70 $71.70 2,773,185
2019-03-11 $70.83 $71.58 $70.41 $71.47 $71.47 2,493,087
2019-03-08 $70.93 $71.25 $70.18 $70.65 $70.65 3,573,494
2019-03-07 $70.62 $71.38 $70.52 $71.32 $71.32 2,309,287
2019-03-06 $71.41 $71.60 $69.99 $70.78 $70.78 4,375,378
2019-03-05 $71.75 $71.98 $71.28 $71.41 $71.41 1,725,612
2019-03-04 $72.24 $72.34 $71.28 $71.65 $71.65 2,439,364
2019-03-01 $72.39 $72.60 $71.78 $72.34 $72.34 1,883,630
2019-02-28 $72.08 $72.70 $71.92 $72.21 $72.21 3,072,566
2019-02-27 $72.13 $72.53 $71.77 $72.12 $72.12 2,742,829
2019-02-26 $71.44 $72.97 $71.25 $72.53 $72.53 2,915,437
2019-02-25 $73.37 $73.53 $72.62 $73.05 $73.05 2,400,367
2019-02-22 $73.80 $74.06 $72.97 $73.20 $73.20 2,522,266
2019-02-21 $72.57 $73.76 $72.39 $73.41 $73.41 4,561,213
2019-02-20 $72.46 $73.08 $72.17 $72.75 $72.75 4,476,852
2019-02-19 $72.01 $72.86 $71.76 $72.52 $72.52 3,672,755
2019-02-15 $70.65 $72.07 $70.43 $72.05 $72.05 5,711,297
2019-02-14 $69.10 $70.52 $69.01 $70.50 $70.50 3,200,314
2019-02-13 $69.61 $69.96 $68.86 $69.07 $69.07 4,742,400
2019-02-12 $69.00 $69.67 $68.50 $69.60 $69.60 2,630,724
2019-02-11 $68.17 $69.18 $68.00 $68.44 $68.44 2,644,201
2019-02-08 $67.64 $68.47 $66.95 $68.38 $68.38 4,129,452
2019-02-07 $68.00 $68.46 $65.56 $68.28 $68.28 7,554,601
2019-02-06 $66.80 $67.30 $66.54 $66.94 $66.94 4,334,536
2019-02-05 $69.70 $69.70 $66.80 $66.85 $66.85 5,001,167
2019-02-04 $69.41 $69.63 $68.88 $69.41 $69.41 1,926,229
2019-02-01 $69.46 $69.78 $69.08 $69.63 $69.63 3,117,889
2019-01-31 $68.41 $70.12 $68.03 $69.62 $69.62 5,816,300
2019-01-30 $67.74 $68.69 $67.09 $68.32 $68.32 2,318,336
2019-01-29 $67.66 $67.94 $66.63 $67.78 $67.78 2,340,065
2019-01-28 $67.87 $68.49 $67.06 $67.62 $67.62 2,958,101
2019-01-25 $68.93 $69.27 $68.20 $68.48 $68.48 4,940,373
2019-01-24 $67.72 $68.66 $67.22 $68.66 $68.66 2,849,812
2019-01-23 $66.80 $67.85 $66.57 $67.80 $67.80 1,979,742
2019-01-22 $66.75 $67.19 $66.20 $66.83 $66.83 2,971,247
2019-01-18 $67.11 $68.05 $66.37 $66.96 $66.96 4,766,317
2019-01-17 $66.72 $66.75 $65.64 $66.25 $66.25 3,357,370
2019-01-16 $67.51 $67.61 $66.38 $66.69 $66.69 3,260,988
2019-01-15 $67.81 $68.56 $66.70 $67.14 $67.14 5,366,710
2019-01-14 $68.41 $68.52 $67.42 $67.91 $67.91 2,691,034
2019-01-11 $67.83 $69.06 $67.40 $69.00 $69.00 4,177,729
2019-01-10 $67.44 $68.86 $67.22 $67.96 $67.96 3,230,823
2019-01-09 $68.65 $68.67 $67.12 $67.72 $67.72 4,498,664
2019-01-08 $68.67 $68.68 $67.37 $67.77 $67.77 6,053,033
2019-01-07 $67.37 $68.61 $67.01 $68.44 $68.44 4,786,881
2019-01-04 $65.88 $67.56 $65.55 $67.49 $67.49 5,490,571
2019-01-03 $64.55 $66.24 $64.11 $65.02 $65.02 3,390,701
2019-01-02 $62.87 $65.33 $62.55 $65.26 $65.26 4,418,719
2018-12-31 $63.32 $63.65 $62.41 $63.61 $63.61 3,112,543
2018-12-28 $62.70 $63.75 $62.61 $63.24 $63.24 4,098,263
2018-12-27 $62.35 $62.66 $60.89 $62.65 $62.65 4,353,513
2018-12-26 $60.92 $63.03 $59.96 $63.01 $63.01 5,088,149
2018-12-24 $61.51 $61.72 $59.96 $60.80 $60.80 2,581,836
2018-12-21 $64.58 $65.37 $61.70 $61.93 $61.93 7,669,068
2018-12-20 $64.62 $65.31 $63.41 $64.26 $64.26 5,126,959
2018-12-19 $64.64 $66.57 $64.48 $64.87 $64.87 4,204,471
2018-12-18 $64.81 $65.63 $63.95 $64.78 $64.78 4,068,427
2018-12-17 $65.73 $65.94 $64.28 $64.81 $64.81 3,999,260
2018-12-14 $65.83 $66.69 $65.39 $65.65 $65.65 2,872,853
2018-12-13 $66.21 $66.85 $65.47 $66.36 $66.36 3,209,995
2018-12-12 $66.77 $67.08 $66.06 $66.10 $66.10 3,279,579
2018-12-11 $66.62 $67.34 $65.44 $65.53 $65.53 2,475,314
2018-12-10 $65.67 $65.96 $64.34 $65.73 $65.73 3,012,665
2018-12-07 $66.68 $68.47 $65.37 $65.69 $65.69 3,340,843
2018-12-06 $65.68 $67.55 $65.02 $67.30 $67.30 4,899,154
2018-12-04 $67.46 $68.54 $65.47 $66.57 $66.57 5,329,690
2018-12-03 $68.50 $69.02 $66.97 $67.80 $67.80 3,641,209
2018-11-30 $68.88 $69.21 $68.08 $68.45 $68.45 3,470,455
2018-11-29 $68.40 $68.94 $68.08 $68.68 $68.68 2,814,647
2018-11-28 $67.75 $68.98 $67.51 $68.92 $68.92 3,271,964
2018-11-27 $67.24 $68.12 $66.94 $67.49 $67.49 2,393,791
2018-11-26 $67.76 $67.89 $67.18 $67.49 $67.49 3,285,085
2018-11-23 $66.39 $67.46 $66.08 $67.07 $67.07 1,215,234
2018-11-21 $66.79 $67.51 $66.63 $66.78 $66.78 3,274,220
2018-11-20 $67.74 $67.78 $66.21 $66.57 $66.57 5,081,096
2018-11-19 $68.53 $69.60 $67.92 $68.00 $68.00 3,387,532
2018-11-16 $67.23 $69.70 $67.00 $69.14 $69.14 5,257,193
2018-11-15 $67.86 $68.36 $67.55 $68.08 $68.08 2,826,823
2018-11-14 $68.66 $69.22 $67.55 $68.12 $68.12 3,665,656
2018-11-13 $68.54 $69.41 $68.26 $68.41 $68.41 4,005,141
2018-11-12 $68.69 $69.16 $67.78 $67.89 $67.89 2,471,601
2018-11-09 $69.42 $69.70 $67.98 $68.68 $68.68 2,263,641
2018-11-08 $70.07 $70.75 $69.52 $69.75 $69.75 2,763,656
2018-11-07 $69.24 $70.78 $69.05 $70.34 $70.34 3,639,571
2018-11-06 $68.85 $69.28 $68.27 $68.77 $68.77 3,891,707
2018-11-05 $68.96 $69.67 $68.57 $68.89 $68.89 2,743,088
2018-11-02 $69.39 $69.45 $67.55 $68.51 $68.51 2,606,408
2018-11-01 $68.96 $69.60 $68.62 $68.88 $68.88 4,194,654
2018-10-31 $67.37 $69.60 $67.25 $68.55 $68.55 9,212,389
2018-10-30 $64.53 $65.49 $63.61 $63.92 $63.92 6,077,259
2018-10-29 $66.14 $66.66 $63.48 $64.91 $64.91 4,654,967
2018-10-26 $64.55 $65.56 $64.28 $65.11 $65.11 7,111,280
2018-10-25 $66.34 $67.00 $65.10 $66.32 $66.32 6,795,235
2018-10-24 $69.05 $69.37 $65.59 $65.71 $65.71 5,758,791
2018-10-23 $69.08 $69.77 $67.79 $69.28 $69.28 3,113,004
2018-10-22 $69.85 $70.21 $69.42 $69.51 $69.51 2,647,250
2018-10-19 $69.53 $70.14 $69.21 $69.75 $69.75 4,744,345
2018-10-18 $69.23 $69.69 $68.33 $68.77 $68.77 2,954,419
2018-10-17 $68.96 $69.66 $68.58 $69.08 $69.08 2,662,725
2018-10-16 $67.68 $69.13 $67.56 $68.94 $68.94 2,422,308
2018-10-15 $68.12 $68.66 $67.58 $67.62 $67.62 3,013,958
2018-10-12 $67.27 $68.60 $66.84 $68.38 $68.38 3,870,629
2018-10-11 $66.75 $67.71 $66.01 $66.21 $66.21 5,098,302
2018-10-10 $68.54 $69.05 $66.55 $66.63 $66.63 6,295,518
2018-10-09 $68.77 $69.35 $68.24 $68.46 $68.46 3,237,171
2018-10-08 $68.59 $69.24 $68.03 $68.82 $68.82 3,656,381
2018-10-05 $68.95 $69.73 $68.12 $68.59 $68.59 2,933,643
2018-10-04 $68.53 $68.99 $68.26 $68.95 $68.95 2,890,632
2018-10-03 $69.82 $69.98 $68.75 $68.98 $68.98 5,561,975
2018-10-02 $70.16 $70.58 $69.57 $69.72 $69.72 2,272,271
2018-10-01 $70.71 $70.94 $69.97 $70.25 $70.25 2,684,371
2018-09-28 $70.45 $70.88 $69.98 $70.18 $70.18 3,703,758
2018-09-27 $69.08 $70.63 $68.87 $70.49 $70.49 3,661,016
2018-09-26 $69.47 $69.49 $68.69 $68.79 $68.79 2,577,660
2018-09-25 $69.51 $69.55 $68.56 $69.45 $69.45 2,610,892
2018-09-24 $68.70 $69.34 $68.50 $68.92 $68.92 2,749,308
2018-09-21 $69.34 $69.77 $68.89 $69.07 $69.07 4,046,051
2018-09-20 $68.78 $69.15 $68.34 $69.13 $69.13 1,875,253
2018-09-19 $68.61 $68.87 $67.72 $68.35 $68.35 2,847,165
2018-09-18 $67.43 $68.58 $67.08 $68.49 $68.49 4,113,065
2018-09-17 $68.03 $68.18 $67.32 $67.42 $67.42 2,757,336
2018-09-14 $68.58 $68.65 $67.90 $68.25 $68.25 3,161,655
2018-09-13 $68.00 $68.71 $67.37 $68.48 $68.48 3,797,293
2018-09-12 $66.00 $68.32 $65.62 $67.92 $67.92 5,020,278
2018-09-11 $65.56 $66.02 $65.24 $65.91 $65.91 1,375,418
2018-09-10 $64.98 $65.80 $64.59 $65.56 $65.56 2,171,552
2018-09-07 $65.33 $65.64 $64.07 $64.39 $64.39 2,843,057
2018-09-06 $65.50 $65.96 $65.37 $65.52 $65.52 2,277,532
2018-09-05 $65.63 $66.03 $65.43 $65.71 $65.71 3,141,149
2018-09-04 $65.74 $66.30 $65.53 $65.77 $65.77 2,104,033
2018-08-31 $66.13 $66.38 $65.70 $66.04 $66.04 2,375,234
2018-08-30 $65.57 $66.36 $65.33 $66.01 $66.01 1,965,657
2018-08-29 $65.74 $66.49 $65.51 $65.98 $65.98 2,411,663
2018-08-28 $65.85 $66.09 $65.41 $65.59 $65.59 1,698,008
2018-08-27 $65.20 $65.94 $65.20 $65.80 $65.80 1,629,256
2018-08-24 $65.45 $65.93 $65.17 $65.41 $65.41 1,945,599
2018-08-23 $65.50 $65.90 $65.18 $65.21 $65.21 1,564,593
2018-08-22 $66.28 $66.41 $65.52 $65.81 $65.81 1,750,231
2018-08-21 $65.77 $66.64 $65.77 $66.51 $66.51 1,973,885
2018-08-20 $65.74 $66.24 $65.50 $65.84 $65.84 2,621,421
2018-08-17 $65.87 $66.06 $65.55 $65.90 $65.90 3,088,363
2018-08-16 $65.68 $66.21 $65.55 $65.98 $65.98 2,549,398
2018-08-15 $65.52 $65.90 $65.04 $65.41 $65.41 2,408,532
2018-08-14 $65.78 $66.44 $65.66 $65.96 $65.96 3,311,874
2018-08-13 $64.94 $65.80 $64.53 $65.70 $65.70 3,222,948
2018-08-10 $64.64 $65.20 $64.06 $64.98 $64.98 2,241,580
2018-08-09 $65.52 $65.74 $64.84 $64.97 $64.97 2,317,506
2018-08-08 $65.31 $65.65 $64.46 $65.50 $65.50 3,107,210
2018-08-07 $66.31 $66.34 $65.13 $65.33 $65.33 4,777,833
2018-08-06 $61.59 $66.40 $61.58 $66.30 $66.30 14,880,970
2018-08-03 $62.16 $62.26 $61.24 $61.55 $61.55 2,603,301
2018-08-02 $61.11 $62.24 $60.00 $62.18 $62.18 6,327,014
2018-08-01 $59.95 $60.17 $59.14 $59.36 $59.36 4,099,320
2018-07-31 $59.87 $60.20 $59.48 $60.00 $60.00 2,495,747
2018-07-30 $59.50 $60.74 $59.50 $59.82 $59.82 2,324,242
2018-07-27 $59.47 $60.67 $59.29 $59.61 $59.61 2,325,190
2018-07-26 $59.10 $59.80 $58.89 $59.37 $59.37 2,547,992
2018-07-25 $58.78 $59.32 $58.51 $58.83 $58.83 2,200,488
2018-07-24 $58.48 $59.10 $57.89 $58.78 $58.78 2,519,762
2018-07-23 $59.13 $59.23 $58.32 $58.36 $58.36 2,462,059
2018-07-20 $59.41 $59.61 $59.07 $59.25 $59.25 2,175,811
2018-07-19 $60.26 $60.38 $59.23 $59.41 $59.41 2,738,589
2018-07-18 $61.42 $61.49 $60.49 $60.52 $60.52 1,916,806
2018-07-17 $61.44 $61.99 $61.10 $61.21 $61.21 1,779,728
2018-07-16 $61.51 $62.09 $61.51 $61.63 $61.63 1,695,138
2018-07-13 $61.24 $61.81 $60.97 $61.68 $61.68 3,079,358
2018-07-12 $60.28 $61.62 $60.01 $61.58 $61.58 3,631,273
2018-07-11 $60.29 $60.96 $59.81 $60.18 $60.18 2,473,617
2018-07-10 $61.42 $61.51 $60.98 $61.18 $61.18 1,502,192
2018-07-09 $61.00 $61.61 $60.65 $61.34 $61.34 2,788,725
2018-07-06 $60.07 $61.37 $59.90 $61.14 $61.14 2,928,214
2018-07-05 $59.45 $60.12 $59.21 $60.06 $60.06 3,348,154
2018-07-03 $59.68 $59.86 $58.91 $59.14 $59.14 3,121,607
2018-07-02 $59.46 $59.96 $59.04 $59.91 $59.91 2,217,795
2018-06-29 $59.88 $60.04 $59.47 $59.75 $59.75 2,433,816
2018-06-28 $59.94 $60.20 $58.68 $59.86 $59.86 4,024,524
2018-06-27 $59.58 $60.47 $59.18 $59.34 $59.34 2,475,632
2018-06-26 $59.71 $59.76 $58.82 $59.70 $59.70 3,546,421
2018-06-25 $60.53 $60.90 $59.47 $59.73 $59.73 4,397,466
2018-06-22 $60.33 $61.16 $60.07 $60.79 $60.79 3,424,403
2018-06-21 $60.24 $60.70 $59.46 $60.00 $60.00 3,008,350
2018-06-20 $60.65 $60.73 $60.07 $60.34 $60.34 4,565,877
2018-06-19 $59.79 $60.88 $59.43 $60.54 $60.54 3,649,849
2018-06-18 $59.65 $60.47 $59.23 $60.36 $60.36 4,093,879
2018-06-15 $59.63 $60.08 $59.37 $60.01 $60.01 3,696,151
2018-06-14 $58.81 $59.70 $58.60 $59.53 $59.53 3,081,307
2018-06-13 $59.00 $59.09 $58.38 $58.68 $58.68 6,181,869
2018-06-12 $57.91 $58.23 $57.76 $58.09 $58.09 1,968,550
2018-06-11 $57.60 $58.18 $57.41 $57.99 $57.99 2,509,476
2018-06-08 $57.33 $57.97 $56.98 $57.80 $57.80 2,491,460
2018-06-07 $57.50 $58.20 $57.50 $57.82 $57.82 3,849,605
2018-06-06 $57.34 $57.63 $56.90 $57.60 $57.60 2,853,649
2018-06-05 $56.91 $57.59 $56.88 $57.16 $57.16 1,787,414
2018-06-04 $56.80 $57.44 $56.62 $57.12 $57.12 3,642,268
2018-06-01 $56.00 $57.05 $55.90 $56.87 $56.87 3,314,907
2018-05-31 $56.23 $56.26 $55.23 $55.70 $55.70 5,888,581
2018-05-30 $56.66 $57.06 $56.20 $56.33 $56.33 4,615,863
2018-05-29 $56.36 $57.15 $55.98 $56.62 $56.62 2,997,902
2018-05-25 $57.10 $57.22 $56.58 $56.59 $56.59 2,051,407
2018-05-24 $57.16 $57.37 $56.86 $56.98 $56.98 2,548,942
2018-05-23 $56.94 $57.28 $56.46 $57.02 $57.02 2,770,602
2018-05-22 $57.36 $57.60 $56.91 $57.18 $57.18 2,752,375
2018-05-21 $57.19 $57.32 $56.56 $57.19 $57.19 2,009,195
2018-05-18 $56.75 $57.50 $56.51 $56.93 $56.93 4,025,744
2018-05-17 $56.52 $56.77 $56.40 $56.68 $56.68 2,478,265
2018-05-16 $56.88 $56.90 $56.26 $56.53 $56.53 2,904,451
2018-05-15 $56.06 $57.03 $56.00 $56.37 $56.37 2,919,366
2018-05-14 $56.39 $56.66 $56.12 $56.46 $56.46 3,771,804
2018-05-11 $57.05 $57.34 $56.24 $56.39 $56.39 2,774,264
2018-05-10 $56.17 $57.29 $56.17 $56.85 $56.85 5,527,523
2018-05-09 $55.90 $56.43 $55.57 $56.32 $56.32 5,059,198
2018-05-08 $56.70 $56.94 $55.43 $55.58 $55.58 4,802,031
2018-05-07 $57.32 $58.00 $56.03 $56.54 $56.54 6,202,048
2018-05-04 $55.87 $57.74 $55.83 $57.26 $57.26 6,230,633
2018-05-03 $56.64 $57.08 $55.09 $55.92 $55.92 10,742,199
2018-05-02 $59.81 $60.20 $55.55 $56.97 $56.97 14,930,690
2018-05-01 $60.77 $61.19 $58.17 $59.43 $59.43 12,400,729
2018-04-30 $62.79 $62.99 $59.29 $60.51 $60.51 26,172,025
2018-04-27 $64.35 $65.68 $63.99 $64.52 $64.52 8,920,019
2018-04-26 $63.87 $64.38 $63.44 $64.10 $64.10 3,594,961
2018-04-25 $62.48 $64.32 $62.32 $63.93 $63.93 5,405,896
2018-04-24 $62.82 $62.98 $62.10 $62.58 $62.58 2,560,287
2018-04-23 $63.15 $63.36 $62.15 $62.29 $62.29 2,649,260
2018-04-20 $63.27 $63.57 $62.93 $63.09 $63.09 2,829,424
2018-04-19 $62.65 $63.61 $62.65 $63.25 $63.25 2,826,027
2018-04-18 $63.08 $63.36 $62.59 $62.90 $62.90 2,606,441
2018-04-17 $63.00 $63.63 $62.57 $63.02 $63.02 2,957,034
2018-04-16 $62.35 $63.04 $61.81 $62.75 $62.75 1,947,166
2018-04-13 $63.13 $63.20 $61.79 $61.95 $61.95 2,669,986
2018-04-12 $63.09 $63.48 $62.93 $63.02 $63.02 2,380,707
2018-04-11 $62.72 $63.61 $62.71 $62.92 $62.92 4,766,881
2018-04-10 $60.38 $64.56 $60.20 $63.13 $63.13 20,069,334
2018-04-09 $59.77 $60.41 $59.69 $59.74 $59.74 4,183,076
2018-04-06 $59.50 $60.30 $59.35 $59.65 $59.65 3,581,508
2018-04-05 $60.13 $60.45 $59.50 $59.81 $59.81 5,461,331
2018-04-04 $59.05 $60.09 $58.91 $59.75 $59.75 5,541,589
2018-04-03 $60.06 $60.18 $59.29 $59.59 $59.59 3,168,769
2018-04-02 $60.40 $60.83 $59.29 $59.62 $59.62 2,595,109
2018-03-29 $60.95 $61.29 $60.41 $61.04 $61.04 2,703,078
2018-03-28 $60.55 $61.71 $60.36 $60.87 $60.87 2,589,719
2018-03-27 $61.66 $62.02 $60.08 $60.34 $60.34 2,260,424
2018-03-26 $60.70 $61.63 $60.18 $61.39 $61.39 3,001,089
2018-03-23 $61.42 $61.77 $59.73 $59.74 $59.74 4,818,088
2018-03-22 $61.84 $62.07 $61.21 $61.25 $61.25 4,094,351
2018-03-21 $62.60 $63.21 $62.52 $62.59 $62.59 2,537,296
2018-03-20 $63.32 $64.11 $62.69 $62.78 $62.78 2,528,233
2018-03-19 $64.68 $64.86 $63.05 $63.22 $63.22 3,648,635
2018-03-16 $64.44 $65.00 $64.36 $64.76 $64.76 5,560,312
2018-03-15 $64.71 $65.52 $64.61 $64.71 $64.71 2,674,418
2018-03-14 $65.23 $65.64 $64.50 $64.78 $64.78 3,280,924
2018-03-13 $65.10 $65.76 $64.80 $64.98 $64.98 4,414,580
2018-03-12 $65.51 $65.73 $64.43 $64.55 $64.55 2,958,938
2018-03-09 $65.30 $65.78 $65.12 $65.25 $65.25 3,643,074
2018-03-08 $65.00 $65.28 $64.25 $65.06 $65.06 2,846,566
2018-03-07 $63.57 $65.00 $63.21 $64.56 $64.56 6,485,533
2018-03-06 $63.30 $63.91 $62.65 $63.56 $63.56 3,791,932
2018-03-05 $62.01 $63.12 $62.01 $62.95 $62.95 3,381,000
2018-03-02 $61.58 $62.67 $61.28 $62.47 $62.47 5,207,885
2018-03-01 $60.78 $62.40 $60.48 $61.90 $61.90 5,373,176
2018-02-28 $60.52 $61.39 $59.96 $60.61 $60.61 3,876,112
2018-02-27 $61.04 $61.17 $59.93 $59.94 $59.94 3,850,873
2018-02-26 $60.00 $61.15 $58.74 $61.11 $61.11 4,216,922
2018-02-23 $59.39 $60.08 $58.64 $60.06 $60.06 3,891,296
2018-02-22 $59.75 $59.98 $58.59 $58.73 $58.73 2,837,275
2018-02-21 $61.09 $61.09 $59.39 $59.42 $59.42 2,724,212
2018-02-20 $60.00 $60.83 $59.66 $60.51 $60.51 2,927,578
2018-02-16 $60.63 $60.87 $59.79 $60.06 $60.06 4,343,288
2018-02-15 $59.32 $60.61 $58.19 $60.44 $60.44 5,915,305
2018-02-14 $57.35 $58.80 $57.06 $58.62 $58.62 6,138,077
2018-02-13 $57.68 $58.28 $57.22 $57.69 $57.69 5,253,767
2018-02-12 $59.66 $60.06 $58.07 $58.12 $58.12 4,814,674
2018-02-09 $60.10 $60.45 $57.65 $59.20 $59.20 4,627,264
2018-02-08 $61.00 $62.50 $58.86 $58.88 $58.88 7,576,785
2018-02-07 $60.96 $62.91 $60.96 $62.06 $62.06 7,283,775
2018-02-06 $60.03 $61.98 $60.00 $60.85 $60.85 5,614,479
2018-02-05 $63.46 $63.81 $61.53 $61.54 $61.54 3,147,677
2018-02-02 $63.84 $64.32 $63.32 $63.59 $63.59 2,600,802
2018-02-01 $64.70 $65.11 $63.55 $63.79 $63.79 4,206,410
2018-01-31 $64.54 $65.32 $64.27 $65.10 $65.10 2,115,985
2018-01-30 $64.80 $64.97 $64.39 $64.76 $64.76 1,893,309
2018-01-29 $64.75 $64.97 $64.35 $64.60 $64.60 2,504,705
2018-01-26 $64.60 $65.40 $64.40 $65.28 $65.28 2,003,866
2018-01-25 $65.40 $65.45 $64.33 $64.39 $64.39 2,523,092
2018-01-24 $64.59 $65.34 $64.55 $65.00 $65.00 2,748,361
2018-01-23 $64.02 $64.80 $63.66 $64.53 $64.53 2,184,409
2018-01-22 $63.75 $63.99 $63.48 $63.94 $63.94 2,344,109
2018-01-19 $62.75 $63.83 $62.75 $63.71 $63.71 4,685,529
2018-01-18 $63.84 $64.08 $62.44 $62.88 $62.88 4,011,399
2018-01-17 $63.40 $64.45 $62.93 $63.76 $63.76 2,858,750
2018-01-16 $64.14 $64.14 $62.56 $62.97 $62.97 4,642,898
2018-01-12 $64.16 $64.26 $63.51 $63.68 $63.68 3,045,557
2018-01-11 $63.94 $64.19 $63.23 $63.84 $63.84 3,065,517
2018-01-10 $65.18 $65.19 $63.61 $63.89 $63.89 3,507,639
2018-01-09 $66.00 $66.52 $65.52 $65.60 $65.60 5,276,121
2018-01-08 $64.46 $65.98 $64.31 $65.10 $65.10 3,603,010
2018-01-05 $63.54 $64.81 $63.12 $64.60 $64.60 3,289,224
2018-01-04 $63.89 $64.00 $62.88 $63.00 $63.00 2,247,636
2018-01-03 $63.89 $64.13 $63.25 $63.61 $63.61 2,603,398
2018-01-02 $63.90 $64.52 $63.54 $64.04 $64.04 2,174,091
2017-12-29 $64.10 $64.43 $63.46 $63.51 $63.51 1,823,611
2017-12-28 $64.24 $64.64 $64.06 $64.35 $64.35 1,596,099
2017-12-27 $64.01 $64.20 $63.71 $64.11 $64.11 1,508,070
2017-12-26 $62.95 $64.12 $62.93 $63.79 $63.79 1,515,401
2017-12-22 $63.49 $63.84 $63.23 $63.62 $63.62 1,771,333
2017-12-21 $63.35 $63.67 $63.11 $63.52 $63.52 2,946,668
2017-12-20 $63.92 $64.00 $62.80 $62.90 $62.90 5,524,048
2017-12-19 $63.52 $64.64 $63.49 $63.64 $63.64 5,395,375
2017-12-18 $62.67 $63.63 $62.58 $63.47 $63.47 3,287,205
2017-12-15 $62.47 $63.48 $62.15 $62.66 $62.66 6,479,956
2017-12-14 $64.05 $64.05 $62.38 $62.56 $62.56 6,867,327
2017-12-13 $63.74 $64.47 $63.65 $63.83 $63.83 4,527,653
2017-12-12 $63.05 $63.94 $63.05 $63.48 $63.48 3,602,604
2017-12-11 $62.56 $63.47 $62.56 $63.07 $63.07 3,366,685
2017-12-08 $62.47 $62.98 $62.34 $62.54 $62.54 3,694,255
2017-12-07 $61.58 $62.92 $61.40 $61.92 $61.92 4,452,452
2017-12-06 $60.53 $62.25 $59.96 $62.12 $62.12 5,126,825
2017-12-05 $60.50 $61.34 $60.30 $60.96 $60.96 3,623,681
2017-12-04 $61.20 $61.78 $60.20 $60.24 $60.24 3,892,787
2017-12-01 $60.35 $61.26 $60.15 $60.90 $60.90 4,973,450
2017-11-30 $61.89 $62.40 $60.75 $61.07 $61.07 7,162,658
2017-11-29 $61.56 $62.66 $61.42 $61.83 $61.83 4,067,447
2017-11-28 $62.34 $62.41 $61.00 $61.38 $61.38 5,456,124
2017-11-27 $62.20 $62.93 $61.29 $62.78 $62.78 5,099,149
2017-11-24 $60.81 $62.09 $60.75 $61.68 $61.68 2,129,277
2017-11-22 $60.41 $61.43 $60.41 $61.35 $61.35 6,642,982
2017-11-21 $61.10 $61.25 $60.23 $60.41 $60.41 5,157,880
2017-11-20 $59.75 $60.45 $59.58 $60.30 $60.30 4,225,063
2017-11-17 $59.55 $60.07 $58.96 $60.02 $60.02 6,789,590
2017-11-16 $56.81 $59.98 $56.81 $59.80 $59.80 10,197,981
2017-11-15 $56.80 $56.99 $56.18 $56.69 $56.69 3,486,954
2017-11-14 $56.39 $56.96 $55.96 $56.54 $56.54 5,034,511
2017-11-13 $56.80 $56.89 $55.91 $56.44 $56.44 3,248,949
2017-11-10 $55.69 $57.04 $55.54 $56.80 $56.80 5,425,384
2017-11-09 $56.50 $56.57 $55.63 $56.00 $56.00 4,905,470
2017-11-08 $55.36 $56.42 $55.24 $56.22 $56.22 5,980,998
2017-11-07 $55.78 $56.03 $54.60 $55.36 $55.36 8,539,916
2017-11-06 $56.20 $56.50 $54.93 $55.54 $55.54 16,904,727
2017-11-03 $59.01 $59.44 $58.58 $58.91 $58.91 3,927,089
2017-11-02 $59.76 $60.11 $58.13 $58.30 $58.30 5,771,088
2017-11-01 $60.14 $60.40 $59.36 $59.75 $59.75 3,176,312
2017-10-31 $59.64 $60.25 $59.32 $59.77 $59.77 7,255,753
2017-10-30 $62.67 $63.08 $59.21 $59.58 $59.58 14,183,594
2017-10-27 $61.47 $63.00 $61.47 $62.95 $62.95 3,031,792
2017-10-26 $62.18 $62.32 $61.51 $61.73 $61.73 2,828,406
2017-10-25 $61.95 $62.26 $61.37 $61.93 $61.93 4,030,212
2017-10-24 $61.74 $62.40 $61.54 $62.28 $62.28 3,517,525
2017-10-23 $61.10 $62.00 $60.30 $61.47 $61.47 6,733,382
2017-10-20 $61.97 $61.98 $60.28 $60.46 $60.46 3,794,216
2017-10-19 $60.44 $61.97 $60.31 $61.51 $61.51 4,417,631
2017-10-18 $60.87 $60.91 $60.25 $60.68 $60.68 3,114,213
2017-10-17 $60.93 $61.04 $60.56 $60.94 $60.94 1,316,564
2017-10-16 $61.52 $61.65 $60.90 $60.97 $60.97 1,489,268
2017-10-13 $61.29 $61.55 $60.74 $61.39 $61.39 2,388,754
2017-10-12 $61.07 $61.67 $60.71 $61.28 $61.28 2,501,246
2017-10-11 $61.15 $61.74 $59.42 $61.18 $61.18 4,402,801
2017-10-10 $61.69 $61.78 $61.11 $61.23 $61.23 3,246,630
2017-10-09 $62.31 $62.61 $61.18 $61.56 $61.56 3,145,566
2017-10-06 $61.63 $62.63 $61.60 $62.41 $62.41 4,124,683
2017-10-05 $61.51 $62.09 $61.32 $61.52 $61.52 3,926,840
2017-10-04 $61.42 $62.25 $61.28 $61.50 $61.50 5,678,057
2017-10-03 $61.56 $61.99 $61.40 $61.68 $61.68 3,890,108
2017-10-02 $61.34 $61.78 $61.07 $61.52 $61.52 3,483,175
2017-09-29 $62.13 $62.44 $61.40 $61.66 $61.66 4,957,589
2017-09-28 $62.12 $62.25 $61.69 $61.92 $61.92 4,316,164
2017-09-27 $62.74 $63.17 $62.38 $62.39 $62.39 3,780,501
2017-09-26 $63.06 $63.36 $62.77 $63.03 $63.03 2,941,362
2017-09-25 $64.11 $64.47 $62.80 $62.89 $62.89 5,962,941
2017-09-22 $63.85 $64.53 $63.41 $64.06 $64.06 6,618,504
2017-09-21 $63.74 $63.99 $63.22 $63.39 $63.39 1,882,327
2017-09-20 $65.32 $65.47 $63.09 $63.52 $63.52 4,539,189
2017-09-19 $62.01 $65.46 $61.33 $65.42 $65.42 11,696,179
2017-09-18 $60.95 $61.99 $60.75 $61.80 $61.80 4,715,770
2017-09-15 $61.33 $61.89 $60.73 $61.17 $61.17 5,431,888
2017-09-14 $62.47 $62.61 $61.08 $61.17 $61.17 4,857,224
2017-09-13 $62.93 $63.43 $62.59 $62.80 $62.80 2,410,669
2017-09-12 $63.01 $63.76 $62.59 $62.98 $62.98 1,504,511
2017-09-11 $63.16 $63.50 $62.76 $63.03 $63.03 2,150,190
2017-09-08 $63.40 $63.54 $62.59 $62.74 $62.74 2,048,919
2017-09-07 $64.01 $64.16 $63.14 $63.34 $63.34 1,785,721
2017-09-06 $63.81 $64.15 $63.14 $63.79 $63.79 2,639,164
2017-09-05 $64.17 $64.46 $63.27 $63.64 $63.64 2,164,004
2017-09-01 $64.78 $64.86 $64.04 $64.16 $64.16 1,413,543
2017-08-31 $64.25 $64.76 $64.15 $64.71 $64.71 2,277,302
2017-08-30 $63.47 $64.37 $63.43 $64.25 $64.25 1,341,090
2017-08-29 $63.31 $63.74 $63.08 $63.47 $63.47 1,240,913
2017-08-28 $64.00 $64.00 $63.57 $63.72 $63.72 1,192,080
2017-08-25 $64.12 $64.45 $63.72 $63.74 $63.74 2,189,550
2017-08-24 $63.96 $64.32 $63.73 $63.97 $63.97 1,973,068
2017-08-23 $64.20 $64.36 $63.88 $64.00 $64.00 1,720,119
2017-08-22 $63.21 $64.50 $63.05 $64.38 $64.38 2,429,386
2017-08-21 $63.49 $63.49 $62.56 $62.83 $62.83 2,133,493
2017-08-18 $62.87 $63.47 $62.71 $63.00 $63.00 1,411,329
2017-08-17 $64.00 $64.12 $62.98 $62.99 $62.99 2,374,311
2017-08-16 $63.75 $64.48 $63.55 $64.28 $64.28 2,034,684
2017-08-15 $63.79 $64.00 $63.41 $63.88 $63.88 2,352,476
2017-08-14 $64.19 $64.19 $63.67 $63.78 $63.78 2,386,885
2017-08-11 $62.45 $63.65 $62.24 $63.61 $63.61 2,442,200
2017-08-10 $63.31 $63.94 $62.12 $62.47 $62.47 2,976,867
2017-08-09 $63.63 $63.95 $63.19 $63.80 $63.80 2,127,804
2017-08-08 $64.04 $64.37 $63.65 $63.90 $63.90 1,853,097
2017-08-07 $64.85 $65.00 $64.15 $64.26 $64.26 3,518,315
2017-08-04 $63.94 $64.53 $63.56 $64.52 $64.52 3,293,148
2017-08-03 $63.72 $63.93 $63.15 $63.73 $63.73 3,092,617
2017-08-02 $63.22 $63.73 $62.75 $63.63 $63.63 3,350,601
2017-08-01 $62.10 $63.47 $61.61 $63.07 $63.07 5,472,355
2017-07-31 $62.25 $62.51 $61.09 $61.66 $61.66 3,569,586
2017-07-28 $61.41 $61.85 $61.11 $61.78 $61.78 2,751,969
2017-07-27 $62.39 $62.75 $61.43 $61.62 $61.62 3,158,499
2017-07-26 $62.34 $62.88 $62.29 $62.39 $62.39 2,679,527
2017-07-25 $62.50 $62.82 $62.25 $62.36 $62.36 3,971,780
2017-07-24 $62.39 $63.06 $62.25 $62.53 $62.53 3,529,208
2017-07-21 $61.28 $62.73 $61.08 $62.58 $62.58 6,933,738
2017-07-20 $63.85 $64.03 $61.08 $61.12 $61.12 13,480,994
2017-07-19 $61.51 $62.08 $61.13 $61.97 $61.97 5,647,018
2017-07-18 $61.61 $61.75 $60.91 $61.39 $61.39 4,481,926
2017-07-17 $61.04 $61.74 $60.75 $61.38 $61.38 3,233,328
2017-07-14 $61.21 $61.72 $60.62 $61.24 $61.24 4,877,566
2017-07-13 $61.50 $61.73 $60.75 $60.91 $60.91 2,415,526
2017-07-12 $61.70 $61.88 $60.89 $61.51 $61.51 3,039,508
2017-07-11 $60.74 $61.47 $60.67 $61.23 $61.23 3,144,362
2017-07-10 $60.07 $60.89 $59.69 $60.80 $60.80 3,961,223
2017-07-07 $59.45 $60.16 $59.26 $60.01 $60.01 3,266,657
2017-07-06 $59.56 $59.89 $59.13 $59.45 $59.45 5,477,825
2017-07-05 $59.88 $60.32 $59.38 $59.95 $59.95 6,169,319
2017-07-03 $60.74 $60.85 $59.90 $60.00 $60.00 1,637,424
2017-06-30 $60.88 $61.00 $59.94 $60.62 $60.62 4,165,450
2017-06-29 $61.19 $61.26 $59.59 $60.30 $60.30 7,177,451
2017-06-28 $61.01 $61.54 $60.84 $61.48 $61.48 3,138,927
2017-06-27 $61.25 $62.54 $60.72 $61.01 $61.01 10,246,628
2017-06-26 $63.60 $63.79 $63.12 $63.15 $63.15 1,580,398
2017-06-23 $63.48 $63.81 $63.34 $63.40 $63.40 1,767,655
2017-06-22 $63.63 $63.96 $63.26 $63.56 $63.56 4,179,772
2017-06-21 $63.85 $64.05 $63.25 $63.57 $63.57 3,193,795
2017-06-20 $63.80 $64.53 $62.76 $63.98 $63.98 6,202,068
2017-06-19 $63.60 $64.03 $63.30 $64.01 $64.01 2,930,186
2017-06-16 $63.27 $63.81 $62.47 $63.13 $63.13 7,304,382
2017-06-15 $62.77 $63.73 $62.46 $63.60 $63.60 3,851,590
2017-06-14 $63.91 $64.10 $62.85 $63.27 $63.27 2,986,171
2017-06-13 $64.76 $65.10 $63.70 $64.01 $64.01 4,471,250
2017-06-12 $63.56 $64.78 $63.52 $64.67 $64.67 3,511,221
2017-06-09 $65.71 $65.71 $62.75 $63.84 $63.84 6,314,249
2017-06-08 $66.04 $66.25 $65.00 $65.69 $65.69 5,008,669
2017-06-07 $66.35 $66.43 $65.50 $65.92 $65.92 3,009,679
2017-06-06 $67.20 $67.49 $66.03 $66.11 $66.11 4,339,009
2017-06-05 $68.31 $68.50 $67.29 $67.40 $67.40 3,120,275
2017-06-02 $67.93 $68.42 $67.77 $68.32 $68.32 1,824,990
2017-06-01 $67.42 $67.93 $66.98 $67.90 $67.90 1,928,601
2017-05-31 $67.08 $67.56 $66.78 $67.42 $67.42 5,080,444
2017-05-30 $67.61 $68.08 $66.95 $67.08 $67.08 2,823,098
2017-05-26 $67.88 $68.05 $67.52 $67.80 $67.80 2,276,364
2017-05-25 $67.83 $68.44 $67.72 $67.86 $67.86 2,217,004
2017-05-24 $67.82 $67.94 $67.05 $67.89 $67.89 2,475,678
2017-05-23 $67.53 $67.88 $67.10 $67.62 $67.62 2,099,038
2017-05-22 $66.33 $67.24 $66.25 $67.22 $67.22 2,729,319
2017-05-19 $66.71 $67.07 $66.00 $66.37 $66.37 4,970,022
2017-05-18 $63.75 $66.27 $63.63 $65.72 $65.72 4,931,614
2017-05-17 $65.44 $66.44 $63.81 $63.91 $63.91 5,942,789
2017-05-16 $65.65 $66.28 $65.50 $65.91 $65.91 3,090,244
2017-05-15 $65.61 $65.85 $65.01 $65.69 $65.69 3,101,791
2017-05-12 $66.83 $66.87 $65.25 $65.55 $65.55 3,729,776
2017-05-11 $66.06 $66.31 $65.17 $65.81 $65.81 3,021,643
2017-05-10 $66.94 $67.63 $65.94 $66.00 $66.00 5,932,190
2017-05-09 $65.98 $66.06 $65.16 $65.50 $65.50 3,383,498
2017-05-08 $66.84 $67.07 $65.83 $66.15 $66.15 3,794,369
2017-05-05 $65.79 $66.49 $65.32 $66.49 $66.49 2,677,006
2017-05-04 $65.48 $65.63 $64.91 $65.48 $65.48 3,221,936
2017-05-03 $66.82 $67.14 $65.09 $65.35 $65.35 6,259,821
2017-05-02 $68.56 $68.88 $66.57 $66.94 $66.94 3,682,526
2017-05-01 $67.83 $68.40 $67.45 $68.31 $68.31 3,455,471
2017-04-28 $67.79 $67.87 $66.97 $67.27 $67.27 3,660,666
2017-04-27 $67.66 $68.19 $67.50 $67.74 $67.74 2,839,573
2017-04-26 $67.69 $67.76 $67.14 $67.58 $67.58 3,529,156
2017-04-25 $66.00 $67.45 $65.26 $67.35 $67.35 6,519,918
2017-04-24 $65.03 $65.97 $64.97 $65.93 $65.93 5,525,634
2017-04-21 $65.24 $65.24 $64.53 $64.70 $64.70 4,858,289
2017-04-20 $65.21 $65.41 $64.78 $64.81 $64.81 2,612,092
2017-04-19 $65.05 $65.51 $64.82 $65.13 $65.13 3,405,602
2017-04-18 $64.82 $65.33 $64.58 $64.61 $64.61 1,977,813
2017-04-17 $64.50 $64.97 $64.21 $64.94 $64.94 2,387,784
2017-04-13 $64.15 $64.36 $63.70 $64.04 $64.04 2,275,266
2017-04-12 $63.77 $64.00 $63.50 $63.92 $63.92 1,549,193
2017-04-11 $63.84 $64.02 $63.45 $63.93 $63.93 2,524,360
2017-04-10 $63.89 $64.26 $62.38 $63.89 $63.89 2,386,227
2017-04-07 $63.27 $64.15 $63.14 $63.58 $63.58 2,507,205
2017-04-06 $62.35 $63.33 $62.22 $63.24 $63.24 6,159,983
2017-04-05 $63.76 $64.00 $63.38 $63.50 $63.50 2,958,458
2017-04-04 $63.32 $63.94 $63.26 $63.68 $63.68 2,605,265
2017-04-03 $64.20 $64.32 $62.97 $63.55 $63.55 4,087,809
2017-03-31 $64.95 $65.35 $64.18 $64.59 $64.59 4,431,770
2017-03-30 $64.75 $65.21 $64.29 $65.13 $65.13 2,954,193
2017-03-29 $64.39 $65.08 $63.97 $64.74 $64.74 3,681,697
2017-03-28 $64.00 $64.42 $63.64 $64.23 $64.23 3,404,197
2017-03-27 $63.92 $64.28 $63.65 $64.22 $64.22 2,595,963
2017-03-24 $63.54 $64.76 $63.26 $64.17 $64.17 4,322,745
2017-03-23 $63.14 $63.70 $62.89 $63.12 $63.12 2,169,075
2017-03-22 $62.68 $63.58 $62.49 $63.27 $63.27 4,034,534
2017-03-21 $62.98 $63.43 $62.34 $62.47 $62.47 3,416,426
2017-03-20 $63.39 $63.55 $62.75 $63.11 $63.11 2,092,661
2017-03-17 $62.99 $63.79 $62.65 $63.50 $63.50 4,563,006
2017-03-16 $63.09 $63.19 $62.07 $62.39 $62.39 2,882,741
2017-03-15 $61.61 $63.08 $61.44 $62.99 $62.99 5,470,720
2017-03-14 $61.80 $62.04 $61.14 $61.35 $61.35 2,309,579
2017-03-13 $61.51 $61.98 $61.12 $61.84 $61.84 3,604,188
2017-03-10 $61.58 $61.87 $60.88 $61.48 $61.48 4,446,033
2017-03-09 $61.48 $61.68 $60.83 $61.14 $61.14 6,050,280
2017-03-08 $61.42 $62.20 $61.36 $61.41 $61.41 4,697,206
2017-03-07 $62.53 $62.87 $61.38 $61.63 $61.63 3,738,761
2017-03-06 $63.16 $63.50 $62.51 $62.84 $62.84 3,363,677
2017-03-03 $62.22 $63.61 $62.00 $63.56 $63.56 4,357,562
2017-03-02 $62.20 $62.86 $61.67 $62.54 $62.54 3,688,096
2017-03-01 $62.66 $62.97 $62.19 $62.34 $62.34 3,777,302
2017-02-28 $62.25 $62.89 $61.70 $62.53 $62.53 4,297,878
2017-02-27 $61.31 $62.18 $60.79 $62.17 $62.17 6,179,957
2017-02-24 $62.10 $62.58 $61.72 $62.21 $62.21 4,570,798
2017-02-23 $63.22 $63.35 $61.95 $62.07 $62.07 5,342,185
2017-02-22 $63.27 $63.47 $62.62 $63.08 $63.08 2,655,124
2017-02-21 $63.41 $63.61 $62.33 $63.20 $63.20 5,579,085
2017-02-17 $60.54 $65.41 $59.89 $63.92 $63.92 13,430,310
2017-02-16 $61.19 $61.40 $60.32 $60.61 $60.61 3,852,075
2017-02-15 $61.47 $61.80 $60.73 $61.30 $61.30 9,362,416
2017-02-14 $61.24 $62.84 $59.51 $61.60 $61.60 17,976,424
2017-02-13 $60.59 $61.00 $60.03 $60.90 $60.90 11,670,065
2017-02-10 $62.16 $62.54 $61.40 $62.39 $62.39 3,829,662
2017-02-09 $61.71 $62.42 $61.71 $62.25 $62.25 3,171,467
2017-02-08 $61.50 $62.62 $61.33 $61.89 $61.89 5,555,094
2017-02-07 $61.03 $62.05 $60.61 $61.89 $61.89 3,369,774
2017-02-06 $61.13 $61.38 $60.89 $60.96 $60.96 3,762,045
2017-02-03 $61.25 $61.71 $60.81 $61.36 $61.36 5,141,014
2017-02-02 $62.89 $62.96 $60.42 $61.15 $61.15 6,004,409
2017-02-01 $62.26 $63.65 $62.24 $63.26 $63.26 8,937,496
2017-01-31 $61.25 $62.62 $61.19 $62.27 $62.27 4,502,211
2017-01-30 $61.91 $62.08 $60.59 $61.13 $61.13 5,359,778
2017-01-27 $63.68 $63.68 $61.68 $62.42 $62.42 6,294,873
2017-01-26 $61.11 $63.64 $61.10 $63.37 $63.37 12,440,292
2017-01-25 $60.20 $60.99 $59.84 $60.74 $60.74 4,003,285
2017-01-24 $60.01 $60.57 $59.62 $60.22 $60.22 3,903,013
2017-01-23 $60.77 $60.86 $60.11 $60.24 $60.24 3,560,521
2017-01-20 $60.54 $60.73 $59.51 $59.62 $59.62 3,911,818
2017-01-19 $58.52 $60.64 $58.44 $60.07 $60.07 6,036,421
2017-01-18 $57.54 $58.85 $57.39 $58.66 $58.66 5,317,671
2017-01-17 $57.25 $58.14 $56.89 $57.05 $57.05 4,115,157
2017-01-13 $57.25 $57.85 $56.69 $57.19 $57.19 1,973,738
2017-01-12 $57.40 $57.50 $56.57 $57.15 $57.15 2,286,344
2017-01-11 $58.54 $58.94 $57.28 $57.46 $57.46 4,718,211
2017-01-10 $55.72 $58.84 $55.30 $58.74 $58.74 5,458,290
2017-01-09 $56.57 $56.99 $56.27 $56.67 $56.67 3,329,740
2017-01-06 $57.87 $58.14 $56.64 $56.77 $56.77 4,776,635
2017-01-05 $58.77 $59.42 $57.08 $57.61 $57.61 5,427,228
2017-01-04 $58.36 $59.46 $58.04 $58.82 $58.82 5,540,609
2017-01-03 $58.10 $58.91 $57.75 $58.32 $58.32 3,004,143
2016-12-30 $57.86 $58.01 $57.08 $57.51 $57.51 2,119,966
2016-12-29 $58.07 $58.69 $57.96 $58.05 $58.05 1,671,921
2016-12-28 $58.43 $58.43 $57.95 $58.00 $58.00 1,392,483
2016-12-27 $58.10 $58.55 $58.03 $58.32 $58.32 1,609,369
2016-12-23 $57.76 $58.31 $57.60 $58.02 $58.02 1,184,187
2016-12-22 $58.42 $58.42 $57.46 $58.08 $58.08 1,103,620
2016-12-21 $58.48 $58.48 $57.72 $57.82 $57.82 1,618,065
2016-12-20 $57.82 $58.30 $57.80 $58.06 $58.06 1,410,350
2016-12-19 $57.23 $58.25 $57.05 $57.80 $57.80 1,926,807
2016-12-16 $57.53 $57.66 $56.63 $57.01 $57.01 3,430,889
2016-12-15 $56.85 $57.75 $56.31 $57.25 $57.25 3,231,897
2016-12-14 $56.75 $57.18 $56.25 $56.55 $56.55 3,298,295
2016-12-13 $56.56 $57.08 $56.43 $56.65 $56.65 3,327,214
2016-12-12 $56.65 $56.80 $55.87 $56.13 $56.13 4,155,715
2016-12-09 $58.58 $58.65 $56.59 $56.74 $56.74 3,406,193
2016-12-08 $58.40 $59.19 $57.98 $58.55 $58.55 4,156,062
2016-12-07 $56.69 $58.47 $55.95 $58.39 $58.39 7,593,989
2016-12-06 $55.02 $56.69 $54.52 $55.99 $55.99 7,616,299
2016-12-05 $54.60 $55.20 $54.55 $55.02 $55.02 1,999,547
2016-12-02 $54.62 $54.82 $53.83 $54.44 $54.44 3,087,884
2016-12-01 $54.11 $54.53 $53.78 $54.26 $54.26 4,414,072
2016-11-30 $55.46 $56.09 $54.21 $54.21 $54.21 5,207,510
2016-11-29 $54.98 $55.84 $54.78 $55.39 $55.39 3,816,919
2016-11-28 $54.68 $55.03 $54.02 $54.98 $54.98 4,236,977
2016-11-25 $54.30 $54.93 $54.12 $54.59 $54.59 1,380,976
2016-11-23 $54.19 $54.69 $53.30 $54.34 $54.34 4,273,397
2016-11-22 $53.65 $54.66 $53.65 $54.24 $54.24 3,741,148
2016-11-21 $53.50 $53.97 $53.10 $53.72 $53.72 3,442,195
2016-11-18 $53.13 $53.75 $53.09 $53.59 $53.59 1,768,395
2016-11-17 $52.62 $53.51 $52.49 $53.39 $53.39 2,805,808
2016-11-16 $52.64 $52.94 $52.13 $52.73 $52.73 4,224,108
2016-11-15 $52.94 $53.62 $52.41 $53.46 $53.46 4,366,655
2016-11-14 $51.87 $53.91 $51.87 $52.92 $52.92 6,746,755
2016-11-11 $52.02 $52.91 $51.54 $52.54 $52.54 3,596,341
2016-11-10 $53.00 $53.15 $51.00 $52.18 $52.18 10,527,963
2016-11-09 $49.19 $53.09 $49.05 $53.01 $53.01 7,569,645
2016-11-08 $50.46 $50.75 $50.15 $50.46 $50.46 1,868,022
2016-11-07 $50.39 $50.88 $50.00 $50.35 $50.35 3,851,386
2016-11-04 $48.79 $50.59 $48.79 $49.35 $49.35 3,261,021
2016-11-03 $49.27 $49.91 $49.21 $49.52 $49.52 4,088,545
2016-11-02 $49.25 $49.77 $48.76 $49.18 $49.18 3,279,680
2016-11-01 $49.68 $49.82 $48.83 $49.29 $49.29 2,804,406
2016-10-31 $49.63 $50.01 $49.32 $49.73 $49.73 3,529,141
2016-10-28 $49.24 $49.97 $49.08 $49.35 $49.35 3,227,806
2016-10-27 $49.55 $49.75 $48.95 $49.50 $49.50 4,161,665
2016-10-26 $49.68 $50.40 $49.35 $49.50 $49.50 11,194,034
2016-10-25 $51.17 $51.65 $49.43 $49.60 $49.60 11,909,604
2016-10-24 $48.32 $51.35 $48.32 $51.19 $51.19 21,198,268
2016-10-21 $46.86 $47.28 $46.58 $46.75 $46.75 5,837,889
2016-10-20 $47.03 $47.15 $46.49 $47.05 $47.05 2,372,981
2016-10-19 $47.09 $47.39 $46.77 $47.32 $47.32 2,955,732
2016-10-18 $46.91 $47.52 $46.85 $47.35 $47.35 2,835,991
2016-10-17 $46.09 $46.54 $46.04 $46.52 $46.52 1,700,147
2016-10-14 $46.05 $47.00 $45.90 $46.23 $46.23 2,230,987
2016-10-13 $45.59 $46.03 $45.07 $46.01 $46.01 3,005,415
2016-10-12 $45.61 $46.15 $45.52 $46.03 $46.03 1,394,851
2016-10-11 $46.18 $46.18 $45.22 $45.61 $45.61 1,986,144
2016-10-10 $45.30 $46.23 $45.20 $46.15 $46.15 2,226,997
2016-10-07 $45.74 $45.74 $44.91 $45.27 $45.27 2,932,624
2016-10-06 $45.90 $46.10 $45.26 $45.50 $45.50 3,072,588
2016-10-05 $46.94 $46.94 $46.02 $46.07 $46.07 2,371,946
2016-10-04 $46.77 $47.25 $46.63 $46.75 $46.75 3,490,907
2016-10-03 $46.54 $47.11 $46.29 $46.88 $46.88 2,103,536
2016-09-30 $46.46 $47.22 $46.19 $46.72 $46.72 3,805,948
2016-09-29 $46.71 $46.84 $46.22 $46.46 $46.46 2,458,982
2016-09-28 $46.78 $46.96 $46.41 $46.81 $46.81 1,720,761
2016-09-27 $46.89 $47.27 $46.68 $46.90 $46.90 3,388,538
2016-09-26 $46.77 $47.12 $46.65 $46.92 $46.92 2,069,732
2016-09-23 $46.98 $47.44 $46.85 $47.29 $47.29 2,678,939
2016-09-22 $46.14 $47.11 $45.72 $47.03 $47.03 3,308,801
2016-09-21 $45.01 $46.04 $44.60 $45.88 $45.88 3,909,842
2016-09-20 $46.25 $46.25 $44.49 $44.50 $44.50 5,297,663
2016-09-19 $46.61 $46.73 $45.73 $45.93 $45.93 1,935,882
2016-09-16 $47.06 $47.67 $46.32 $46.55 $46.55 5,424,619
2016-09-15 $46.00 $47.46 $45.89 $47.18 $47.18 2,894,639
2016-09-14 $45.35 $46.29 $45.32 $45.87 $45.87 3,987,378
2016-09-13 $45.70 $45.95 $44.74 $45.34 $45.34 3,797,037
2016-09-12 $44.50 $46.13 $44.35 $45.93 $45.93 3,798,716
2016-09-09 $46.09 $46.44 $44.62 $44.64 $44.64 3,543,724
2016-09-08 $46.64 $46.95 $46.42 $46.71 $46.71 2,426,483
2016-09-07 $46.98 $47.07 $46.44 $46.73 $46.73 2,894,633
2016-09-06 $47.15 $47.38 $46.80 $47.21 $47.21 2,507,756
2016-09-02 $46.75 $47.30 $46.71 $47.29 $47.29 2,542,395
2016-09-01 $46.41 $46.94 $46.21 $46.25 $46.25 2,643,490
2016-08-31 $46.00 $46.46 $45.82 $46.34 $46.34 2,432,764
2016-08-30 $46.81 $46.99 $45.98 $46.10 $46.10 2,569,152
2016-08-29 $46.64 $47.18 $46.50 $46.73 $46.73 2,613,159
2016-08-26 $46.42 $46.49 $45.45 $45.96 $45.96 2,051,956
2016-08-25 $46.31 $46.60 $46.12 $46.28 $46.28 1,151,146
2016-08-24 $46.66 $47.05 $46.09 $46.21 $46.21 1,615,832
2016-08-23 $46.96 $47.31 $46.72 $46.83 $46.83 1,563,806
2016-08-22 $46.27 $46.74 $46.10 $46.71 $46.71 1,408,912
2016-08-19 $46.80 $46.85 $46.06 $46.27 $46.27 1,729,003
2016-08-18 $46.35 $47.03 $46.13 $46.98 $46.98 2,964,371
2016-08-17 $46.34 $47.06 $45.67 $46.38 $46.38 3,559,987
2016-08-16 $46.74 $46.95 $46.24 $46.24 $46.24 1,726,111
2016-08-15 $47.13 $47.41 $46.72 $46.77 $46.77 1,779,081
2016-08-12 $46.61 $47.59 $46.61 $46.95 $46.95 1,703,990
2016-08-11 $47.11 $47.43 $46.70 $46.83 $46.83 2,543,713
2016-08-10 $47.75 $47.78 $47.08 $47.20 $47.20 2,064,190
2016-08-09 $47.84 $48.01 $47.46 $47.64 $47.64 1,782,839
2016-08-08 $47.73 $48.11 $47.46 $47.61 $47.61 3,054,978
2016-08-05 $47.40 $47.87 $47.12 $47.78 $47.78 2,399,110
2016-08-04 $47.23 $47.36 $46.85 $47.33 $47.33 1,852,456
2016-08-03 $46.80 $47.23 $46.48 $47.21 $47.21 3,376,704
2016-08-02 $46.91 $47.15 $46.21 $46.81 $46.81 2,175,908
2016-08-01 $46.54 $47.40 $46.50 $47.07 $47.07 3,375,732
2016-07-29 $46.23 $46.96 $46.12 $46.34 $46.34 3,236,981
2016-07-28 $45.61 $46.25 $45.41 $46.22 $46.22 3,421,991
2016-07-27 $45.85 $45.94 $44.29 $45.64 $45.64 7,307,514
2016-07-26 $45.00 $45.10 $44.43 $44.98 $44.98 3,181,005
2016-07-25 $45.50 $45.64 $44.88 $45.04 $45.04 3,872,748
2016-07-22 $44.93 $45.56 $44.83 $45.44 $45.44 2,312,377
2016-07-21 $44.63 $44.88 $43.96 $44.67 $44.67 2,910,762
2016-07-20 $44.29 $44.56 $43.84 $44.54 $44.54 1,647,663
2016-07-19 $44.31 $44.56 $44.13 $44.38 $44.38 1,321,699
2016-07-18 $44.64 $44.70 $44.00 $44.37 $44.37 1,916,224
2016-07-15 $44.34 $44.93 $44.03 $44.41 $44.41 3,031,697
2016-07-14 $44.50 $44.60 $43.97 $44.03 $44.03 2,832,404
2016-07-13 $43.91 $44.29 $43.26 $44.21 $44.21 2,429,094
2016-07-12 $44.10 $44.27 $43.57 $43.64 $43.64 2,279,682
2016-07-11 $43.77 $44.11 $43.62 $44.04 $44.04 2,739,015
2016-07-08 $43.20 $43.72 $42.84 $43.58 $43.58 2,392,363
2016-07-07 $43.21 $43.49 $42.83 $42.96 $42.96 1,517,075
2016-07-06 $43.09 $43.31 $42.71 $43.15 $43.15 3,810,151
2016-07-05 $43.00 $43.53 $42.78 $43.21 $43.21 2,467,050
2016-07-01 $43.16 $43.63 $42.96 $42.99 $42.99 2,326,132
2016-06-30 $43.37 $43.46 $43.05 $43.27 $43.27 3,439,940
2016-06-29 $42.70 $43.50 $42.58 $43.45 $43.45 4,106,013
2016-06-28 $41.51 $42.69 $41.27 $42.51 $42.51 3,883,580
2016-06-27 $40.85 $41.36 $40.50 $41.20 $41.20 4,128,870
2016-06-24 $41.29 $42.78 $40.87 $41.10 $41.10 8,258,285
2016-06-23 $43.18 $43.68 $42.97 $43.67 $43.67 1,872,207
2016-06-22 $42.81 $43.20 $42.65 $42.70 $42.70 1,908,998
2016-06-21 $42.22 $43.05 $41.90 $42.92 $42.92 2,290,544
2016-06-20 $42.06 $42.58 $42.00 $42.28 $42.28 2,461,454
2016-06-17 $41.87 $41.92 $41.22 $41.77 $41.77 4,239,432
2016-06-16 $41.45 $41.78 $41.07 $41.76 $41.76 3,057,422
2016-06-15 $42.20 $42.32 $41.18 $41.66 $41.66 4,307,447
2016-06-14 $42.00 $42.83 $41.86 $42.35 $42.35 2,958,599
2016-06-13 $41.70 $42.57 $41.57 $42.07 $42.07 4,009,722
2016-06-10 $42.47 $42.69 $41.85 $41.93 $41.93 4,821,454
2016-06-09 $43.62 $43.91 $42.84 $43.08 $43.08 3,509,668
2016-06-08 $43.80 $44.13 $43.47 $43.91 $43.91 2,524,851
2016-06-07 $43.25 $43.98 $43.17 $43.74 $43.74 2,628,548
2016-06-06 $43.56 $43.82 $42.98 $43.07 $43.07 5,356,814
2016-06-03 $43.18 $43.83 $42.93 $43.63 $43.63 3,492,011
2016-06-02 $42.75 $43.23 $42.43 $43.19 $43.19 4,664,487
2016-06-01 $42.50 $42.88 $42.42 $42.62 $42.62 4,443,732
2016-05-31 $42.45 $42.97 $42.38 $42.76 $42.76 3,858,782
2016-05-27 $42.51 $42.72 $42.17 $42.54 $42.54 2,337,578
2016-05-26 $41.91 $42.73 $41.74 $42.63 $42.63 3,565,561
2016-05-25 $41.93 $42.18 $41.60 $42.12 $42.12 2,311,671
2016-05-24 $41.69 $41.93 $41.18 $41.87 $41.87 4,371,536
2016-05-23 $41.56 $41.88 $41.35 $41.64 $41.64 4,274,307
2016-05-20 $40.98 $42.11 $40.89 $41.70 $41.70 6,966,921
2016-05-19 $40.42 $40.89 $40.09 $40.81 $40.81 3,001,343
2016-05-18 $40.72 $41.13 $40.28 $40.68 $40.68 5,051,805
2016-05-17 $40.42 $41.46 $40.41 $40.72 $40.72 7,527,063
2016-05-16 $40.55 $40.90 $40.30 $40.62 $40.62 3,023,437
2016-05-13 $40.56 $41.04 $40.56 $40.64 $40.64 3,433,979
2016-05-12 $40.83 $41.06 $40.49 $40.72 $40.72 4,033,933
2016-05-11 $40.66 $41.11 $40.54 $40.82 $40.82 3,996,967
2016-05-10 $39.97 $40.90 $39.89 $40.81 $40.81 6,717,894
2016-05-09 $39.58 $40.00 $39.43 $39.90 $39.90 2,119,034
2016-05-06 $39.00 $39.62 $38.67 $39.49 $39.49 2,565,999
2016-05-05 $39.10 $39.67 $38.87 $39.25 $39.25 3,887,762
2016-05-04 $39.51 $39.91 $39.08 $39.10 $39.10 3,750,410
2016-05-03 $39.83 $39.88 $39.43 $39.66 $39.66 3,310,492
2016-05-02 $39.36 $40.10 $39.29 $39.99 $39.99 3,703,592
2016-04-29 $39.40 $39.73 $38.47 $39.28 $39.28 5,389,105
2016-04-28 $39.62 $40.10 $39.40 $39.76 $39.76 4,344,520
2016-04-27 $39.45 $40.12 $39.41 $39.70 $39.70 7,511,814
2016-04-26 $41.84 $42.20 $39.17 $39.33 $39.33 14,907,585
2016-04-25 $40.30 $41.26 $40.01 $41.18 $41.18 6,979,698
2016-04-22 $40.22 $40.85 $40.11 $40.22 $40.22 3,651,997
2016-04-21 $40.10 $40.59 $38.31 $40.25 $40.25 4,133,764
2016-04-20 $39.96 $40.82 $39.67 $40.15 $40.15 6,149,979
2016-04-19 $39.36 $39.86 $39.02 $39.85 $39.85 8,717,664
2016-04-18 $39.12 $39.61 $38.99 $39.25 $39.25 8,172,074
2016-04-15 $38.99 $39.51 $38.88 $39.29 $39.29 6,091,534
2016-04-14 $38.81 $38.99 $38.44 $38.81 $38.81 2,068,330
2016-04-13 $39.12 $39.35 $38.67 $38.85 $38.85 2,653,282
2016-04-12 $38.60 $39.19 $38.45 $38.89 $38.89 3,305,729
2016-04-11 $38.77 $39.00 $38.52 $38.64 $38.64 1,819,210
2016-04-08 $38.98 $39.11 $38.45 $38.70 $38.70 1,873,153
2016-04-07 $38.75 $39.04 $38.42 $38.82 $38.82 4,579,519
2016-04-06 $39.31 $39.49 $38.95 $39.10 $39.10 2,772,454
2016-04-05 $39.34 $39.75 $38.82 $39.14 $39.14 3,926,212
2016-04-04 $39.24 $39.96 $39.06 $39.66 $39.66 4,075,431
2016-04-01 $38.06 $39.50 $37.93 $39.36 $39.36 6,229,218
2016-03-31 $38.52 $38.65 $38.01 $38.30 $38.30 3,831,343
2016-03-30 $38.54 $38.99 $38.18 $38.44 $38.44 2,693,715
2016-03-29 $37.14 $38.61 $36.83 $38.43 $38.43 4,809,637
2016-03-28 $36.98 $37.20 $36.75 $37.04 $37.04 2,608,088
2016-03-24 $36.85 $37.10 $36.44 $37.00 $37.00 6,775,085
2016-03-23 $37.17 $37.26 $36.27 $37.07 $37.07 3,287,677
2016-03-22 $36.90 $37.41 $36.85 $37.28 $37.28 3,132,160
2016-03-21 $37.43 $37.49 $36.91 $37.35 $37.35 2,737,929
2016-03-18 $37.34 $37.62 $36.75 $36.93 $36.93 5,395,121
2016-03-17 $37.18 $37.52 $36.97 $37.16 $37.16 4,757,040
2016-03-16 $36.80 $37.24 $36.49 $37.18 $37.18 4,939,850
2016-03-15 $36.76 $36.93 $36.26 $36.77 $36.77 3,537,235
2016-03-14 $37.50 $37.57 $36.70 $37.09 $37.09 4,344,079
2016-03-11 $37.84 $38.15 $37.47 $37.75 $37.75 6,587,091
2016-03-10 $38.48 $38.75 $37.47 $37.57 $37.57 5,178,938
2016-03-09 $39.00 $39.03 $38.16 $38.20 $38.20 6,058,677
2016-03-08 $38.62 $39.10 $38.33 $38.95 $38.95 4,638,720
2016-03-07 $38.24 $39.20 $38.24 $38.64 $38.64 4,463,354
2016-03-04 $39.12 $39.51 $38.38 $38.48 $38.48 3,446,762
2016-03-03 $39.50 $39.79 $38.77 $38.97 $38.97 6,974,775
2016-03-02 $38.54 $38.82 $37.69 $38.77 $38.77 2,544,095
2016-03-01 $37.03 $38.69 $37.00 $38.65 $38.65 4,224,342
2016-02-29 $37.48 $38.02 $37.09 $37.10 $37.10 4,386,264
2016-02-26 $37.36 $37.78 $36.57 $37.47 $37.47 4,714,902
2016-02-25 $37.00 $38.44 $36.90 $38.36 $38.36 4,313,447
2016-02-24 $36.16 $37.00 $35.82 $36.78 $36.78 7,954,498
2016-02-23 $35.80 $36.40 $35.52 $36.20 $36.20 2,826,952
2016-02-22 $35.56 $35.98 $35.28 $35.83 $35.83 4,944,571
2016-02-19 $36.33 $36.64 $34.87 $34.95 $34.95 5,286,907
2016-02-18 $37.11 $37.45 $36.45 $36.63 $36.63 4,004,846
2016-02-17 $38.31 $38.31 $35.86 $36.85 $36.85 9,705,897
2016-02-16 $35.78 $36.54 $35.05 $36.45 $36.45 4,422,525
2016-02-12 $34.59 $35.27 $34.01 $35.11 $35.11 3,200,574
2016-02-11 $33.78 $34.42 $33.60 $34.03 $34.03 3,960,539
2016-02-10 $34.31 $35.20 $33.72 $34.57 $34.57 3,776,156
2016-02-09 $33.75 $34.39 $33.23 $33.89 $33.89 8,213,983
2016-02-08 $35.42 $35.53 $33.53 $33.96 $33.96 6,731,729
2016-02-05 $39.05 $39.09 $35.39 $35.66 $35.66 7,554,588
2016-02-04 $38.82 $39.00 $37.75 $38.70 $38.70 3,778,786
2016-02-03 $39.55 $39.99 $37.23 $38.34 $38.34 5,139,654
2016-02-02 $40.03 $40.25 $38.99 $39.27 $39.27 2,974,748
2016-02-01 $40.04 $40.65 $39.46 $40.59 $40.59 3,645,991
2016-01-29 $39.44 $40.17 $38.85 $40.15 $40.15 3,566,743
2016-01-28 $38.64 $38.90 $38.16 $38.67 $38.67 1,419,050
2016-01-27 $39.42 $39.49 $38.35 $38.50 $38.50 2,304,103
2016-01-26 $38.17 $39.68 $37.97 $39.43 $39.43 2,718,628
2016-01-25 $37.97 $38.97 $37.50 $37.89 $37.89 3,027,391
2016-01-22 $37.86 $38.06 $37.49 $37.85 $37.85 3,955,756
2016-01-21 $37.40 $37.96 $36.77 $37.10 $37.10 3,829,851
2016-01-20 $37.15 $37.66 $35.49 $37.36 $37.36 4,814,351
2016-01-19 $38.13 $38.23 $37.44 $37.65 $37.65 3,051,229
2016-01-15 $37.99 $38.90 $36.79 $37.79 $37.79 5,138,388
2016-01-14 $38.74 $39.72 $37.99 $39.39 $39.39 3,440,778
2016-01-13 $40.16 $40.45 $38.83 $38.85 $38.85 3,621,485
2016-01-12 $39.83 $40.12 $39.38 $40.06 $40.06 3,859,037
2016-01-11 $39.96 $39.98 $39.17 $39.68 $39.68 3,893,059
2016-01-08 $40.86 $41.23 $39.78 $39.88 $39.88 3,512,924
2016-01-07 $39.38 $40.68 $39.27 $40.51 $40.51 8,091,327
2016-01-06 $39.56 $40.38 $39.33 $40.05 $40.05 7,243,778
2016-01-05 $38.90 $40.50 $38.76 $40.22 $40.22 5,554,070
2016-01-04 $38.86 $39.02 $38.46 $38.95 $38.95 4,614,241
2015-12-31 $39.53 $39.70 $38.73 $39.12 $39.12 3,640,748
2015-12-30 $40.05 $40.05 $39.53 $39.74 $39.74 2,650,006
2015-12-29 $39.90 $40.22 $39.60 $40.12 $40.12 1,664,039
2015-12-28 $39.56 $39.83 $39.35 $39.78 $39.78 1,310,978
2015-12-24 $40.20 $40.25 $39.65 $39.67 $39.67 882,270
2015-12-23 $39.49 $40.35 $39.31 $40.13 $40.13 2,693,484
2015-12-22 $38.99 $39.41 $38.36 $39.26 $39.26 2,642,776
2015-12-21 $38.04 $38.98 $37.80 $38.98 $38.98 3,865,303
2015-12-18 $39.00 $39.28 $37.63 $37.89 $37.89 26,892,597
2015-12-17 $39.18 $39.76 $39.00 $39.20 $39.20 4,869,448
2015-12-16 $38.32 $39.25 $38.12 $39.13 $39.13 4,712,743
2015-12-15 $36.58 $38.36 $36.56 $38.16 $38.16 5,585,643
2015-12-14 $36.00 $36.68 $35.85 $36.52 $36.52 4,805,364
2015-12-11 $35.96 $36.47 $35.79 $36.00 $36.00 5,009,786
2015-12-10 $36.25 $36.70 $36.05 $36.34 $36.34 2,494,611
2015-12-09 $36.43 $36.89 $35.73 $36.07 $36.07 7,115,915
2015-12-08 $36.66 $37.22 $36.31 $36.89 $36.89 5,038,082
2015-12-07 $35.22 $37.50 $35.22 $36.59 $36.59 5,173,389
2015-12-04 $34.50 $35.53 $34.47 $35.45 $35.45 4,572,296
2015-12-03 $35.53 $35.87 $34.25 $34.56 $34.56 5,214,675
2015-12-02 $36.29 $36.40 $35.70 $35.72 $35.72 2,817,108
2015-12-01 $35.86 $36.41 $35.03 $36.18 $36.18 5,516,399
2015-11-30 $36.71 $36.80 $35.48 $35.50 $35.50 7,733,080
2015-11-27 $37.10 $37.11 $36.52 $36.89 $36.89 1,474,576
2015-11-25 $38.10 $38.43 $36.91 $36.97 $36.97 5,883,816
2015-11-24 $38.01 $38.69 $37.77 $38.39 $38.39 10,153,419
2015-11-23 $38.47 $38.50 $37.92 $38.03 $38.03 6,175,564
2015-11-20 $37.99 $38.60 $37.70 $38.44 $38.44 3,397,209
2015-11-19 $37.47 $37.92 $37.25 $37.73 $37.73 3,223,685
2015-11-18 $37.61 $37.78 $36.46 $37.32 $37.32 5,950,975
2015-11-17 $37.94 $38.45 $37.80 $38.15 $38.15 2,786,273
2015-11-16 $38.23 $38.25 $37.37 $37.87 $37.87 3,986,656
2015-11-13 $37.60 $39.06 $37.60 $38.72 $38.72 5,966,327
2015-11-12 $37.36 $38.20 $36.96 $37.97 $37.97 4,425,070
2015-11-11 $37.39 $37.78 $37.29 $37.40 $37.40 4,900,782
2015-11-10 $38.16 $38.24 $36.75 $37.03 $37.03 7,539,713
2015-11-09 $39.62 $39.62 $38.08 $38.56 $38.56 4,809,557
2015-11-06 $39.02 $39.34 $38.58 $39.11 $39.11 3,332,883
2015-11-05 $38.96 $41.19 $38.29 $39.44 $39.44 6,708,914
2015-11-04 $38.78 $39.16 $38.00 $38.86 $38.86 4,426,417
2015-11-03 $38.29 $38.72 $38.00 $38.66 $38.66 4,013,189
2015-11-02 $37.66 $38.56 $37.53 $38.29 $38.29 5,546,484
2015-10-30 $37.38 $37.99 $36.94 $37.89 $37.89 6,103,412
2015-10-29 $39.00 $39.59 $36.54 $37.48 $37.48 8,445,583
2015-10-28 $39.78 $40.05 $38.74 $39.31 $39.31 7,325,280
2015-10-27 $41.11 $41.73 $38.06 $39.02 $39.02 11,910,765
2015-10-26 $41.25 $41.70 $40.93 $41.38 $41.38 6,084,334
2015-10-23 $40.91 $41.50 $40.37 $41.27 $41.27 3,226,371
2015-10-22 $40.22 $40.83 $39.90 $40.44 $40.44 2,263,252
2015-10-21 $40.89 $41.24 $39.84 $40.22 $40.22 4,072,688
2015-10-20 $41.23 $42.06 $40.04 $40.70 $40.70 3,493,159
2015-10-19 $40.51 $41.50 $40.42 $41.21 $41.21 2,655,972
2015-10-16 $40.38 $40.97 $40.20 $40.54 $40.54 2,274,547
2015-10-15 $39.67 $40.03 $39.22 $39.94 $39.94 2,725,661
2015-10-14 $40.09 $40.19 $39.14 $39.51 $39.51 2,868,031
2015-10-13 $40.61 $40.61 $40.05 $40.18 $40.18 2,387,133
2015-10-12 $39.66 $40.57 $39.52 $40.53 $40.53 1,114,198
2015-10-09 $39.45 $39.96 $39.45 $39.61 $39.61 2,063,526
2015-10-08 $40.36 $40.36 $39.35 $39.56 $39.56 3,530,523
2015-10-07 $40.81 $40.99 $39.64 $40.37 $40.37 3,160,894
2015-10-06 $41.00 $41.38 $40.40 $40.65 $40.65 2,699,270
2015-10-05 $40.87 $41.49 $40.65 $40.96 $40.96 2,124,003
2015-10-02 $39.78 $40.72 $38.20 $40.70 $40.70 4,610,005
2015-10-01 $39.95 $40.64 $39.50 $40.13 $40.13 2,469,665
2015-09-30 $40.07 $40.28 $39.10 $39.81 $39.81 4,120,566
2015-09-29 $40.60 $40.93 $39.00 $39.56 $39.56 4,196,531
2015-09-28 $42.43 $42.69 $40.36 $40.54 $40.54 2,875,016
2015-09-25 $43.00 $43.31 $42.39 $42.73 $42.73 5,269,373
2015-09-24 $42.76 $42.76 $41.90 $42.52 $42.52 4,490,662
2015-09-23 $42.48 $43.28 $42.35 $43.03 $43.03 3,106,283
2015-09-22 $42.52 $42.73 $41.79 $42.34 $42.34 2,371,016
2015-09-21 $42.00 $43.43 $41.77 $42.81 $42.81 4,175,310
2015-09-18 $42.00 $42.76 $41.53 $41.84 $41.84 5,410,952
2015-09-17 $41.35 $42.73 $41.35 $42.47 $42.47 4,182,447
2015-09-16 $41.30 $41.74 $40.64 $41.53 $41.53 2,736,001
2015-09-15 $40.10 $41.57 $39.89 $41.31 $41.31 4,564,151
2015-09-14 $39.87 $39.99 $39.55 $39.95 $39.95 1,636,166
2015-09-11 $39.36 $39.82 $39.23 $39.82 $39.82 2,726,685
2015-09-10 $39.48 $39.98 $39.34 $39.65 $39.65 3,158,226
2015-09-09 $40.78 $40.79 $39.40 $39.44 $39.44 2,443,531
2015-09-08 $39.88 $40.46 $39.74 $40.28 $40.28 4,158,688
2015-09-04 $39.11 $39.51 $38.86 $39.22 $39.22 1,215,168
2015-09-03 $39.41 $39.84 $39.16 $39.45 $39.45 1,825,991
2015-09-02 $39.26 $39.61 $38.65 $39.32 $39.32 2,213,741
2015-09-01 $38.82 $39.58 $38.68 $38.96 $38.96 2,349,540
2015-08-31 $39.92 $40.24 $39.46 $39.61 $39.61 2,214,065
2015-08-28 $39.78 $40.27 $39.67 $40.00 $40.00 1,780,593
2015-08-27 $39.39 $39.95 $38.94 $39.94 $39.94 3,757,961
2015-08-26 $39.00 $39.30 $37.74 $38.96 $38.96 3,306,800
2015-08-25 $39.71 $39.71 $38.00 $38.13 $38.13 4,531,753
2015-08-24 $38.27 $39.74 $36.43 $38.73 $38.73 9,109,594
2015-08-21 $40.45 $41.02 $40.08 $40.13 $40.13 2,449,403
2015-08-20 $41.43 $41.73 $40.57 $40.74 $40.74 2,273,950
2015-08-19 $42.02 $42.08 $41.40 $41.86 $41.86 2,086,557
2015-08-18 $42.02 $42.16 $41.67 $42.04 $42.04 2,347,674
2015-08-17 $41.17 $42.56 $41.00 $42.00 $42.00 3,836,128
2015-08-14 $41.23 $41.44 $41.07 $41.23 $41.23 2,123,790
2015-08-13 $41.34 $41.51 $41.02 $41.23 $41.23 3,495,026
2015-08-12 $40.87 $41.38 $40.39 $41.36 $41.36 2,798,086
2015-08-11 $41.22 $41.65 $40.66 $40.95 $40.95 2,842,597
2015-08-10 $40.63 $41.71 $40.37 $41.47 $41.47 3,455,171
2015-08-07 $40.30 $40.68 $40.07 $40.36 $40.36 2,421,116
2015-08-06 $40.97 $41.50 $40.16 $40.42 $40.42 4,279,737
2015-08-05 $41.25 $42.02 $40.15 $40.74 $40.74 5,980,706
2015-08-04 $41.56 $41.95 $40.85 $41.21 $41.21 3,666,115
2015-08-03 $40.69 $41.80 $40.66 $41.49 $41.49 5,018,503
2015-07-31 $39.55 $41.21 $39.55 $40.66 $40.66 10,469,861
2015-07-30 $37.75 $39.69 $37.71 $38.86 $38.86 7,424,756
2015-07-29 $37.00 $37.55 $36.61 $37.04 $37.04 4,825,736
2015-07-28 $36.55 $37.19 $36.43 $36.92 $36.92 3,792,104
2015-07-27 $37.18 $37.20 $36.33 $36.50 $36.50 3,027,657
2015-07-24 $37.90 $38.09 $36.98 $37.40 $37.40 2,953,834
2015-07-23 $37.72 $38.21 $37.58 $37.93 $37.93 2,385,163
2015-07-22 $37.45 $37.77 $37.22 $37.73 $37.73 4,181,088
2015-07-21 $37.85 $38.03 $37.56 $37.63 $37.63 1,845,357
2015-07-20 $38.10 $38.40 $37.76 $38.08 $38.08 1,507,616
2015-07-17 $38.68 $38.76 $37.73 $38.04 $38.04 4,434,017
2015-07-16 $39.35 $39.69 $37.01 $38.62 $38.62 5,880,309
2015-07-15 $39.50 $39.53 $38.77 $39.05 $39.05 2,116,712
2015-07-14 $39.20 $39.60 $39.05 $39.44 $39.44 2,100,444
2015-07-13 $39.13 $39.45 $38.86 $39.26 $39.26 2,686,955
2015-07-10 $39.16 $39.21 $38.86 $39.03 $39.03 2,606,789
2015-07-09 $39.47 $39.70 $38.41 $38.77 $38.77 5,942,438
2015-07-08 $38.51 $39.36 $37.91 $38.47 $38.47 5,076,335
2015-07-07 $38.49 $38.74 $37.61 $38.68 $38.68 2,132,249
2015-07-06 $38.73 $38.81 $38.25 $38.55 $38.55 1,840,654
2015-07-02 $38.86 $39.25 $38.61 $38.97 $38.97 1,804,128
2015-07-01 $38.95 $39.00 $38.52 $38.63 $38.63 2,068,391
2015-06-30 $39.07 $39.33 $38.63 $38.77 $38.77 2,606,009
2015-06-29 $38.76 $39.31 $38.60 $38.68 $38.68 2,268,646
2015-06-26 $39.35 $39.40 $38.94 $39.10 $39.10 3,780,365
2015-06-25 $39.31 $39.72 $39.24 $39.30 $39.30 2,375,269
2015-06-24 $39.36 $39.48 $38.85 $39.03 $39.03 3,027,998
2015-06-23 $39.18 $39.73 $39.18 $39.50 $39.50 2,112,858
2015-06-22 $39.37 $39.77 $39.13 $39.20 $39.20 3,372,300
2015-06-19 $39.51 $39.58 $38.98 $39.16 $39.16 2,422,336
2015-06-18 $39.79 $40.28 $39.54 $39.57 $39.57 2,769,798
2015-06-17 $39.59 $40.34 $39.23 $39.77 $39.77 7,334,192
2015-06-16 $38.87 $39.14 $38.71 $38.85 $38.85 1,387,561
2015-06-15 $38.59 $39.24 $38.44 $38.96 $38.96 2,544,898
2015-06-12 $39.00 $39.25 $38.63 $39.00 $39.00 5,796,492
2015-06-11 $37.60 $38.28 $37.58 $38.12 $38.12 6,433,969
2015-06-10 $38.84 $38.98 $38.48 $38.66 $38.66 3,154,822

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

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

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

Nuvestan Logo

© Nuvestan Inc.