Tractor Supply Company (TSCO)

Exchange: NASDAQ

$227.96 ($0.31) 0.14%

Data as of Dec. 3, 2021

Dec. 3, 2021
Tractor Supply Company - Daily Information
Click for more stock information on Tractor Supply Company.
Daily Information Data
Date Dec. 3, 2021
Open $229.29
Previous Close $227.96
High $230.91
Low $226.07
Adjusted Open $229.29
Previous Adjusted Close $227.96
Adjusted High $230.91
Adjusted Low $226.07

About Tractor Supply Company (TSCO)

Tractor Supply Company, the largest rural lifestyle retailer in the United States, has been passionate about serving its unique niche, targeting the needs of recreational farmers, ranchers and all those who enjoy living the rural lifestyle, for more than 80 years. Tractor Supply offers an extensive mix of products necessary to care for home, land, pets and animals with a focus on product localization, exclusive brands and legendary customer service for the Out Here lifestyle. With more than 45,000 Team Members, the Company’s physical store assets, combined with its digital capabilities, offer customers the convenience of purchasing products they need anytime, anywhere and any way they choose at the everyday low prices they deserve. At June 26, 2021, the Company operated 1,955 Tractor Supply stores in 49 states, a customer mobile app and an e-commerce website at www.TractorSupply.com. Tractor Supply Company also owns and operates Petsense, a small-box pet specialty supply retailer focused on meeting the needs of pet owners, primarily in small and mid-size communities, and offering a variety of pet products and services. At June 26, 2021, the Company operated 174 Petsense stores in 23 states.

Historical Stock Data for Tractor Supply Company (TSCO)
Date Open High Low Close Adj.Close Volume
2021-12-03 $229.29 $230.91 $226.07 $227.96 $227.96 702,948
2021-12-02 $224.32 $229.68 $223.63 $227.65 $227.65 746,045
2021-12-01 $226.11 $229.01 $223.92 $223.92 $223.92 747,164
2021-11-30 $226.70 $232.28 $223.40 $225.33 $225.33 1,554,386
2021-11-29 $228.84 $230.52 $226.22 $226.70 $226.70 591,142
2021-11-26 $223.34 $230.36 $223.30 $228.36 $228.36 592,590
2021-11-24 $223.32 $226.11 $222.03 $225.82 $225.82 427,451
2021-11-23 $229.26 $229.36 $221.99 $225.30 $225.30 690,790
2021-11-22 $232.01 $232.45 $228.50 $228.99 $228.99 578,535
2021-11-19 $228.63 $231.87 $227.98 $230.56 $230.56 941,337
2021-11-18 $229.19 $229.47 $225.96 $229.23 $228.71 638,177
2021-11-17 $229.46 $230.87 $224.90 $226.33 $225.82 729,623
2021-11-16 $225.09 $230.24 $223.60 $229.08 $228.56 1,047,525
2021-11-15 $222.43 $223.60 $221.17 $222.89 $222.39 511,303
2021-11-12 $219.10 $221.53 $218.29 $221.16 $220.66 491,580
2021-11-11 $218.05 $219.41 $216.79 $218.63 $218.14 463,099
2021-11-10 $219.38 $220.89 $216.24 $217.26 $216.77 472,596
2021-11-09 $221.49 $224.83 $219.58 $220.86 $220.36 594,409
2021-11-08 $220.69 $221.67 $217.86 $221.40 $220.90 845,062
2021-11-05 $219.22 $220.46 $216.98 $220.05 $219.55 787,515
2021-11-04 $216.36 $219.59 $215.35 $218.07 $217.58 525,574
2021-11-03 $215.83 $217.13 $213.31 $215.77 $215.28 590,580
2021-11-02 $214.37 $216.52 $214.37 $215.64 $215.15 531,992
2021-11-01 $218.37 $218.73 $213.28 $213.83 $213.35 635,133
2021-10-29 $209.65 $217.72 $209.65 $217.17 $216.68 1,080,502
2021-10-28 $207.12 $211.10 $206.88 $210.09 $209.62 692,392
2021-10-27 $207.50 $208.67 $205.91 $206.91 $206.44 614,814
2021-10-26 $211.77 $212.12 $206.76 $206.82 $206.35 801,568
2021-10-25 $209.31 $213.67 $208.70 $211.03 $210.56 763,270
2021-10-22 $212.50 $214.26 $208.13 $208.21 $207.74 782,048
2021-10-21 $211.51 $212.88 $207.09 $210.42 $209.95 1,499,902
2021-10-20 $203.53 $205.36 $202.01 $202.30 $201.84 797,321
2021-10-19 $205.34 $205.90 $203.10 $203.53 $203.07 611,322
2021-10-18 $196.89 $205.21 $196.48 $204.50 $204.04 1,198,528
2021-10-15 $199.40 $200.37 $197.07 $197.27 $196.83 679,908
2021-10-14 $196.70 $198.98 $195.70 $197.29 $196.85 567,091
2021-10-13 $194.32 $195.86 $193.12 $194.94 $194.50 592,547
2021-10-12 $193.69 $195.24 $192.40 $193.29 $192.86 533,398
2021-10-11 $195.27 $196.83 $193.45 $193.53 $193.09 782,006
2021-10-08 $198.54 $199.40 $194.49 $194.72 $194.28 676,140
2021-10-07 $196.40 $200.17 $196.29 $198.00 $197.55 970,932
2021-10-06 $196.24 $197.76 $195.12 $196.65 $196.21 803,871
2021-10-05 $196.04 $198.58 $195.89 $197.55 $197.11 740,051
2021-10-04 $197.07 $199.41 $192.90 $196.00 $195.56 1,396,293
2021-10-01 $204.08 $204.08 $199.36 $201.36 $200.91 923,110
2021-09-30 $206.95 $207.59 $201.83 $202.61 $202.15 859,154
2021-09-29 $208.66 $209.91 $207.15 $208.14 $207.67 652,702
2021-09-28 $209.84 $209.84 $206.25 $207.03 $206.56 793,838
2021-09-27 $210.75 $212.79 $208.30 $210.31 $209.84 892,331
2021-09-24 $210.16 $210.98 $208.11 $210.72 $210.25 411,932
2021-09-23 $213.23 $213.68 $209.28 $210.11 $209.64 720,854
2021-09-22 $208.39 $212.16 $206.66 $211.87 $211.39 678,121
2021-09-21 $207.11 $208.02 $204.52 $207.02 $206.55 498,548
2021-09-20 $204.70 $206.22 $203.21 $205.59 $205.13 947,975
2021-09-17 $208.28 $209.26 $206.00 $207.16 $206.69 1,194,686
2021-09-16 $205.00 $210.15 $204.39 $209.42 $208.95 756,110
2021-09-15 $205.10 $205.73 $203.18 $205.07 $204.61 904,501
2021-09-14 $202.95 $205.90 $202.09 $205.26 $204.80 769,784
2021-09-13 $205.37 $206.22 $200.39 $202.08 $201.63 1,495,078
2021-09-10 $202.86 $207.54 $201.98 $204.85 $204.39 1,049,502
2021-09-09 $200.00 $202.36 $198.52 $201.68 $201.23 816,078
2021-09-08 $198.25 $199.75 $197.30 $199.37 $198.92 802,433
2021-09-07 $198.70 $199.94 $197.06 $198.01 $197.56 797,472
2021-09-03 $195.25 $198.95 $194.49 $198.80 $198.35 465,572
2021-09-02 $196.72 $197.15 $195.19 $195.60 $195.16 577,174
2021-09-01 $194.04 $196.21 $190.54 $195.57 $195.13 623,090
2021-08-31 $194.15 $196.18 $192.03 $194.25 $193.81 876,618
2021-08-30 $193.24 $195.44 $192.75 $193.63 $193.19 476,004
2021-08-27 $189.65 $192.50 $188.13 $192.40 $191.97 589,953
2021-08-26 $194.54 $194.54 $188.53 $189.73 $189.30 833,711
2021-08-25 $193.66 $194.74 $192.50 $194.19 $193.75 684,531
2021-08-24 $195.46 $196.29 $193.05 $193.53 $193.09 656,596
2021-08-23 $198.60 $199.00 $194.79 $195.01 $194.57 942,580
2021-08-20 $195.02 $199.16 $194.05 $198.11 $197.66 583,093
2021-08-19 $191.26 $196.03 $191.05 $194.94 $193.99 558,096
2021-08-18 $191.26 $195.73 $191.26 $193.01 $192.07 546,512
2021-08-17 $194.42 $194.50 $189.84 $190.94 $190.01 489,224
2021-08-16 $192.95 $196.86 $192.51 $196.77 $195.81 482,311
2021-08-13 $194.48 $194.89 $193.01 $193.92 $192.98 404,769
2021-08-12 $194.11 $195.46 $192.75 $193.53 $192.59 537,953
2021-08-11 $190.63 $195.05 $190.54 $194.22 $193.28 784,368
2021-08-10 $187.50 $191.40 $187.23 $190.67 $189.74 582,247
2021-08-09 $186.92 $188.33 $186.22 $187.58 $186.67 569,157
2021-08-06 $188.40 $189.57 $186.08 $187.27 $186.36 535,245
2021-08-05 $186.05 $188.40 $185.68 $188.07 $187.16 775,902
2021-08-04 $185.36 $186.16 $184.07 $185.43 $184.53 793,286
2021-08-03 $182.62 $188.82 $181.69 $186.60 $185.69 1,079,442
2021-08-02 $181.67 $182.55 $180.23 $180.81 $179.93 1,058,555
2021-07-30 $180.20 $183.10 $179.24 $180.93 $180.05 1,277,959
2021-07-29 $183.54 $183.68 $180.32 $180.98 $180.10 1,222,402
2021-07-28 $184.71 $185.33 $182.87 $183.49 $182.60 588,693
2021-07-27 $186.77 $187.99 $182.52 $184.36 $183.46 919,704
2021-07-26 $187.58 $188.92 $186.14 $188.07 $187.16 775,811
2021-07-23 $182.98 $187.86 $182.73 $187.70 $186.79 597,854
2021-07-22 $181.28 $183.69 $181.21 $182.42 $181.53 727,987
2021-07-21 $182.52 $183.65 $179.79 $181.15 $180.27 1,029,280
2021-07-20 $181.96 $184.45 $178.00 $183.64 $182.75 1,554,123
2021-07-19 $179.60 $182.61 $171.01 $180.94 $180.06 3,292,099
2021-07-16 $189.18 $191.69 $188.61 $189.00 $188.08 1,187,259
2021-07-15 $187.00 $192.75 $186.50 $188.97 $188.05 1,562,477
2021-07-14 $187.60 $188.26 $186.06 $187.22 $186.31 1,005,688
2021-07-13 $186.73 $188.44 $185.67 $186.69 $185.78 829,393
2021-07-12 $186.56 $187.41 $184.46 $186.78 $185.87 939,702
2021-07-09 $187.70 $188.94 $186.06 $186.91 $186.00 841,183
2021-07-08 $185.86 $186.96 $183.26 $186.17 $185.26 915,708
2021-07-07 $186.40 $188.78 $185.86 $187.62 $186.71 841,052
2021-07-06 $187.88 $188.44 $184.00 $186.40 $185.49 827,354
2021-07-02 $187.68 $188.39 $186.46 $187.77 $186.86 470,721
2021-07-01 $189.10 $189.31 $187.49 $187.85 $186.94 644,664
2021-06-30 $186.79 $188.00 $185.67 $186.06 $185.16 650,383
2021-06-29 $183.50 $188.30 $183.50 $187.03 $186.12 1,049,356
2021-06-28 $180.81 $183.69 $179.58 $183.45 $182.56 771,291
2021-06-25 $181.10 $181.90 $179.62 $180.29 $179.41 780,161
2021-06-24 $181.31 $181.57 $179.95 $180.96 $180.08 621,493
2021-06-23 $179.54 $180.44 $178.45 $179.48 $178.61 620,079
2021-06-22 $176.25 $180.85 $175.83 $180.43 $179.55 922,702
2021-06-21 $172.73 $176.65 $171.75 $175.37 $174.52 1,081,080
2021-06-18 $174.28 $174.58 $170.82 $171.28 $170.45 2,184,432
2021-06-17 $178.19 $178.63 $172.48 $174.81 $173.96 1,484,180
2021-06-16 $180.62 $180.62 $176.91 $178.09 $177.22 786,895
2021-06-15 $182.75 $182.87 $176.73 $179.68 $178.81 740,037
2021-06-14 $183.85 $184.23 $181.42 $183.15 $182.26 896,669
2021-06-11 $180.39 $184.32 $179.87 $184.19 $183.29 650,897
2021-06-10 $181.57 $182.47 $179.71 $179.84 $178.97 750,113
2021-06-09 $182.30 $182.98 $180.38 $181.04 $180.16 698,010
2021-06-08 $181.74 $182.00 $180.51 $181.43 $180.55 954,388
2021-06-07 $181.13 $182.48 $179.55 $181.20 $180.32 714,153
2021-06-04 $178.81 $181.30 $177.38 $181.06 $180.18 750,412
2021-06-03 $180.47 $180.50 $175.70 $177.96 $177.09 1,384,304
2021-06-02 $181.84 $181.84 $178.24 $181.15 $180.27 1,273,057
2021-06-01 $182.56 $182.88 $179.55 $181.86 $180.98 894,531
2021-05-28 $184.35 $185.00 $181.02 $181.70 $180.82 809,199
2021-05-27 $183.82 $185.25 $182.33 $182.77 $181.88 1,107,007
2021-05-26 $180.33 $183.36 $179.64 $183.02 $182.13 916,443
2021-05-25 $181.83 $183.20 $180.08 $180.40 $179.52 931,965
2021-05-24 $184.75 $184.79 $181.62 $181.78 $180.90 791,169
2021-05-21 $183.00 $185.21 $182.85 $183.34 $182.45 1,544,807
2021-05-20 $180.87 $184.41 $180.22 $183.90 $182.49 978,081
2021-05-19 $182.62 $182.73 $176.57 $180.54 $179.15 1,452,059
2021-05-18 $187.61 $187.61 $183.26 $184.96 $183.54 779,578
2021-05-17 $188.46 $189.09 $185.47 $186.39 $184.96 656,677
2021-05-14 $186.56 $188.36 $184.95 $187.88 $186.44 728,831
2021-05-13 $182.70 $186.95 $182.70 $186.54 $185.11 1,096,016
2021-05-12 $189.16 $190.48 $181.73 $182.41 $181.01 1,267,017
2021-05-11 $194.63 $195.08 $188.51 $191.26 $189.79 1,254,097
2021-05-10 $196.96 $200.75 $195.45 $195.70 $194.20 854,756
2021-05-07 $195.60 $196.12 $193.85 $195.46 $193.96 638,189
2021-05-06 $195.00 $196.10 $193.41 $194.89 $193.39 877,667
2021-05-05 $194.23 $195.56 $192.02 $194.61 $193.12 918,126
2021-05-04 $190.57 $194.60 $188.94 $194.38 $192.89 1,291,898
2021-05-03 $190.97 $193.50 $189.10 $192.84 $191.36 817,408
2021-04-30 $188.89 $191.00 $186.50 $188.60 $187.15 883,255
2021-04-29 $189.81 $190.91 $187.41 $190.50 $189.04 660,719
2021-04-28 $190.63 $192.24 $188.12 $188.60 $187.15 695,891
2021-04-27 $191.68 $192.84 $188.82 $190.50 $189.04 971,789
2021-04-26 $189.35 $191.52 $187.02 $190.95 $189.48 944,787
2021-04-23 $187.02 $190.29 $185.40 $189.38 $187.93 993,791
2021-04-22 $185.92 $191.54 $184.47 $188.11 $186.67 2,499,933
2021-04-21 $181.15 $182.77 $179.31 $180.16 $178.78 1,441,035
2021-04-20 $183.57 $185.89 $179.04 $181.05 $179.66 1,188,654
2021-04-19 $184.37 $184.49 $180.12 $183.08 $181.67 1,311,256
2021-04-16 $177.96 $182.80 $177.30 $181.08 $179.69 3,197,483
2021-04-15 $178.21 $178.86 $176.61 $176.94 $175.58 905,640
2021-04-14 $178.14 $180.49 $177.52 $177.86 $176.49 869,678
2021-04-13 $178.73 $179.63 $176.98 $178.94 $177.57 988,978
2021-04-12 $175.65 $178.51 $174.28 $178.14 $176.77 994,173
2021-04-09 $176.75 $177.90 $175.46 $177.69 $176.33 819,249
2021-04-08 $177.57 $177.98 $175.37 $176.65 $175.29 929,845
2021-04-07 $179.74 $180.22 $175.95 $177.06 $175.70 871,643
2021-04-06 $179.83 $180.74 $177.35 $179.51 $178.13 897,839
2021-04-05 $177.91 $180.85 $176.73 $180.35 $178.97 903,568
2021-04-01 $177.45 $178.04 $175.05 $176.50 $175.15 1,039,287
2021-03-31 $178.14 $178.97 $175.38 $177.08 $175.72 1,114,013
2021-03-30 $175.98 $179.25 $175.98 $177.05 $175.69 927,513
2021-03-29 $177.91 $178.56 $175.02 $175.69 $174.34 757,859
2021-03-26 $172.78 $178.58 $171.81 $178.48 $177.11 957,849
2021-03-25 $169.45 $173.36 $167.65 $172.44 $171.12 900,428
2021-03-24 $174.53 $174.53 $169.06 $169.06 $167.76 1,104,651
2021-03-23 $173.56 $176.82 $171.58 $172.64 $171.31 1,609,936
2021-03-22 $173.79 $174.56 $169.63 $173.54 $172.21 853,889
2021-03-19 $169.80 $174.08 $168.62 $172.98 $171.65 2,068,756
2021-03-18 $166.60 $171.20 $166.60 $169.29 $167.99 835,328
2021-03-17 $169.75 $169.75 $165.10 $168.39 $167.10 1,119,713
2021-03-16 $170.43 $170.99 $168.83 $170.22 $168.91 907,968
2021-03-15 $171.14 $171.77 $169.76 $171.00 $169.69 848,057
2021-03-12 $171.79 $174.18 $169.25 $171.00 $169.69 1,884,899
2021-03-11 $168.63 $173.65 $168.31 $170.23 $168.92 1,314,200
2021-03-10 $162.64 $168.81 $162.04 $167.49 $166.20 1,580,855
2021-03-09 $164.44 $164.98 $160.46 $160.60 $159.37 1,244,749
2021-03-08 $156.92 $162.73 $156.04 $161.00 $159.76 1,365,582
2021-03-05 $152.93 $155.96 $148.79 $155.82 $154.62 849,971
2021-03-04 $154.71 $155.14 $148.43 $151.71 $150.55 1,422,987
2021-03-03 $159.44 $161.58 $155.00 $155.08 $153.89 1,405,949
2021-03-02 $163.16 $163.66 $158.29 $158.91 $157.69 980,728
2021-03-01 $160.31 $163.87 $159.94 $162.54 $161.29 1,182,366
2021-02-26 $161.84 $162.37 $158.13 $158.96 $157.74 1,563,419
2021-02-25 $162.15 $164.34 $160.26 $161.18 $159.94 1,238,453
2021-02-24 $165.78 $166.93 $160.75 $161.08 $159.84 1,471,045
2021-02-23 $163.42 $166.09 $158.16 $165.20 $163.93 1,328,087
2021-02-22 $168.96 $170.00 $164.64 $164.94 $163.67 1,393,602
2021-02-19 $172.38 $173.76 $169.68 $171.34 $170.02 1,277,738
2021-02-18 $169.00 $173.37 $167.79 $171.89 $170.05 1,559,632
2021-02-17 $162.89 $172.14 $162.89 $170.25 $168.43 2,007,615
2021-02-16 $160.35 $163.40 $159.61 $161.94 $160.21 1,410,957
2021-02-12 $157.61 $160.31 $157.61 $159.93 $158.22 945,451
2021-02-11 $157.05 $160.95 $156.74 $157.33 $155.65 1,535,653
2021-02-10 $159.82 $159.86 $154.36 $156.45 $154.78 1,241,823
2021-02-09 $156.92 $160.51 $156.42 $158.50 $156.81 1,640,947
2021-02-08 $153.79 $157.59 $153.41 $157.25 $155.57 1,599,987
2021-02-05 $146.22 $152.27 $146.22 $151.50 $149.88 1,471,489
2021-02-04 $145.53 $146.71 $144.42 $146.24 $144.68 1,107,477
2021-02-03 $143.35 $146.60 $143.01 $144.94 $143.39 1,052,750
2021-02-02 $140.03 $144.56 $139.90 $143.18 $141.65 1,569,242
2021-02-01 $142.14 $145.69 $139.11 $139.72 $138.23 1,430,940
2021-01-29 $150.29 $150.93 $141.58 $141.74 $140.23 2,122,197
2021-01-28 $150.23 $155.44 $145.49 $149.44 $147.84 2,115,557
2021-01-27 $151.75 $155.44 $146.51 $153.72 $152.08 2,174,739
2021-01-26 $156.25 $157.00 $151.09 $151.89 $150.27 1,058,557
2021-01-25 $156.20 $158.54 $155.50 $156.14 $154.47 1,154,927
2021-01-22 $155.71 $157.34 $154.19 $155.62 $153.96 1,239,601
2021-01-21 $155.40 $157.99 $154.91 $155.18 $153.52 750,760
2021-01-20 $157.57 $157.57 $154.10 $155.35 $153.69 948,466
2021-01-19 $158.51 $159.34 $156.71 $157.45 $155.77 1,207,645
2021-01-15 $156.48 $160.83 $156.28 $157.48 $155.80 1,850,319
2021-01-14 $153.56 $157.08 $153.40 $156.44 $154.77 1,534,092
2021-01-13 $152.49 $154.13 $150.75 $153.18 $151.54 1,630,238
2021-01-12 $149.18 $152.10 $148.97 $151.75 $150.13 1,105,586
2021-01-11 $148.84 $151.58 $147.02 $149.50 $147.90 1,307,647
2021-01-08 $147.16 $149.46 $145.75 $149.31 $147.72 1,069,901
2021-01-07 $145.68 $147.55 $145.08 $147.12 $145.55 919,172
2021-01-06 $139.35 $145.95 $138.74 $145.87 $144.31 1,102,877
2021-01-05 $139.22 $140.80 $138.21 $140.69 $139.19 856,777
2021-01-04 $140.90 $141.65 $138.14 $139.71 $138.22 1,398,356
2020-12-31 $143.22 $143.22 $140.45 $140.58 $139.08 713,750
2020-12-30 $143.41 $144.71 $141.74 $142.76 $141.24 629,393
2020-12-29 $143.98 $144.72 $141.13 $143.00 $141.47 828,800
2020-12-28 $147.93 $148.11 $143.28 $143.29 $141.76 763,861
2020-12-24 $147.02 $148.00 $146.21 $146.88 $145.31 369,145
2020-12-23 $149.80 $150.33 $145.96 $146.90 $145.33 835,908
2020-12-22 $148.49 $150.69 $147.98 $149.77 $148.17 1,299,021
2020-12-21 $145.25 $149.34 $143.76 $148.67 $147.08 1,166,871
2020-12-18 $146.66 $147.69 $145.32 $147.08 $145.51 2,318,105
2020-12-17 $144.76 $146.18 $143.81 $145.51 $143.96 1,861,516
2020-12-16 $141.15 $144.82 $141.15 $144.23 $142.69 1,111,651
2020-12-15 $141.06 $142.91 $140.17 $141.13 $139.62 1,035,072
2020-12-14 $139.45 $141.62 $138.88 $140.53 $139.03 1,332,278
2020-12-11 $135.31 $139.03 $135.18 $138.66 $137.18 1,158,511
2020-12-10 $135.38 $136.72 $133.60 $135.95 $134.50 750,171
2020-12-09 $136.00 $137.38 $134.13 $135.58 $134.13 881,028
2020-12-08 $136.99 $137.61 $135.05 $136.56 $135.10 983,608
2020-12-07 $134.66 $137.76 $134.13 $137.22 $135.75 1,424,055
2020-12-04 $135.63 $136.09 $133.68 $134.38 $132.94 1,053,258
2020-12-03 $136.25 $137.19 $133.61 $134.80 $133.36 1,052,646
2020-12-02 $139.67 $139.95 $136.66 $136.77 $135.31 1,006,031
2020-12-01 $140.85 $143.63 $138.67 $139.67 $138.18 1,343,844
2020-11-30 $138.85 $141.37 $137.53 $140.81 $139.31 2,894,785
2020-11-27 $134.99 $139.57 $134.34 $139.37 $137.88 1,116,622
2020-11-25 $133.89 $134.58 $132.16 $133.90 $132.47 1,231,081
2020-11-24 $135.13 $135.75 $133.10 $134.02 $132.59 1,700,807
2020-11-23 $130.25 $134.92 $130.23 $133.88 $132.45 1,913,374
2020-11-20 $130.05 $131.40 $128.42 $129.70 $128.31 1,324,526
2020-11-19 $128.46 $131.79 $128.00 $131.25 $129.45 1,248,223
2020-11-18 $132.00 $132.56 $128.10 $128.42 $126.66 1,486,081
2020-11-17 $132.08 $134.21 $131.12 $131.68 $129.87 1,459,434
2020-11-16 $131.97 $133.14 $130.98 $132.82 $131.00 1,918,239
2020-11-13 $131.50 $133.07 $130.19 $131.98 $130.17 1,002,636
2020-11-12 $132.91 $133.59 $129.02 $130.81 $129.02 1,141,396
2020-11-11 $131.70 $133.83 $131.42 $133.04 $131.21 954,274
2020-11-10 $128.21 $130.35 $127.78 $129.83 $128.05 1,971,988
2020-11-09 $135.45 $136.99 $129.58 $129.60 $127.82 2,225,985
2020-11-06 $138.90 $140.86 $137.17 $140.45 $138.52 847,982
2020-11-05 $136.92 $140.29 $136.31 $138.98 $137.07 1,270,125
2020-11-04 $137.55 $138.45 $135.36 $135.83 $133.97 1,508,530
2020-11-03 $135.00 $137.36 $134.54 $135.99 $134.12 1,250,460
2020-11-02 $134.60 $135.82 $131.54 $133.40 $131.57 1,321,130
2020-10-30 $132.65 $133.61 $131.00 $133.21 $131.38 1,393,758
2020-10-29 $132.56 $134.14 $130.93 $133.02 $131.19 1,265,593
2020-10-28 $132.40 $135.88 $131.23 $132.56 $130.74 1,281,046
2020-10-27 $136.61 $137.64 $134.11 $134.16 $132.32 1,345,639
2020-10-26 $138.91 $139.75 $134.14 $135.85 $133.99 1,638,492
2020-10-23 $137.68 $140.28 $136.27 $139.82 $137.90 1,948,454
2020-10-22 $142.09 $142.32 $136.10 $137.02 $135.14 4,413,914
2020-10-21 $150.18 $151.23 $148.53 $149.12 $147.07 1,243,017
2020-10-20 $151.63 $152.49 $148.81 $149.70 $147.65 1,159,683
2020-10-19 $154.25 $155.00 $150.63 $150.98 $148.91 1,222,492
2020-10-16 $152.41 $154.22 $151.58 $153.09 $150.99 2,280,532
2020-10-15 $150.90 $153.83 $150.45 $152.10 $150.01 1,150,429
2020-10-14 $153.12 $157.07 $150.79 $151.89 $149.81 1,471,608
2020-10-13 $150.40 $153.38 $150.40 $152.92 $150.82 1,131,325
2020-10-12 $151.50 $152.90 $150.22 $150.94 $148.87 1,406,469
2020-10-09 $150.09 $152.19 $148.66 $149.93 $147.87 900,460
2020-10-08 $146.13 $149.70 $145.20 $149.22 $147.17 1,024,873
2020-10-07 $142.22 $147.40 $142.22 $145.79 $143.79 1,294,459
2020-10-06 $144.31 $144.97 $141.11 $141.77 $139.82 991,187
2020-10-05 $141.50 $144.52 $141.18 $144.40 $142.42 973,542
2020-10-02 $140.63 $142.34 $140.12 $140.62 $138.69 925,209
2020-10-01 $143.71 $144.81 $141.52 $142.05 $140.10 1,385,854
2020-09-30 $141.63 $144.83 $141.08 $143.34 $141.37 1,551,665
2020-09-29 $141.90 $142.92 $140.82 $140.98 $139.05 950,637
2020-09-28 $140.60 $142.03 $139.43 $142.02 $140.07 964,870
2020-09-25 $138.37 $139.57 $136.72 $139.21 $137.30 1,702,808
2020-09-24 $139.01 $140.59 $138.01 $138.26 $136.36 828,227
2020-09-23 $141.68 $143.55 $139.28 $139.93 $138.01 1,105,043
2020-09-22 $137.92 $141.75 $136.85 $141.61 $139.67 1,063,803
2020-09-21 $137.50 $139.45 $136.57 $137.56 $135.67 1,079,789
2020-09-18 $138.48 $140.44 $136.57 $138.11 $136.21 1,535,107
2020-09-17 $136.53 $139.20 $136.01 $138.15 $136.25 840,746
2020-09-16 $141.34 $141.55 $137.98 $138.25 $136.35 918,470
2020-09-15 $138.86 $141.45 $138.69 $140.88 $138.95 1,050,603
2020-09-14 $138.91 $140.23 $138.13 $138.14 $136.24 950,147
2020-09-11 $138.46 $140.10 $137.12 $137.65 $135.76 849,893
2020-09-10 $141.58 $142.77 $137.47 $137.80 $135.91 1,129,193
2020-09-09 $138.56 $142.11 $138.29 $141.58 $139.64 1,077,237
2020-09-08 $139.87 $141.51 $136.01 $136.76 $134.88 1,594,099
2020-09-04 $145.60 $146.50 $140.72 $142.08 $140.13 1,365,130
2020-09-03 $147.62 $148.44 $143.63 $145.58 $143.58 1,537,932
2020-09-02 $149.39 $150.67 $147.07 $149.60 $147.55 1,176,066
2020-09-01 $148.60 $151.78 $148.29 $149.02 $146.98 1,408,570
2020-08-31 $147.00 $149.18 $145.32 $148.83 $146.79 2,248,312
2020-08-28 $150.75 $151.24 $146.53 $146.91 $144.89 1,441,804
2020-08-27 $154.68 $155.56 $149.50 $151.02 $148.95 1,355,088
2020-08-26 $153.17 $154.88 $152.06 $154.63 $152.51 1,111,345
2020-08-25 $153.78 $153.99 $152.04 $153.27 $151.17 1,579,239
2020-08-24 $154.68 $154.70 $151.90 $153.52 $151.41 970,425
2020-08-21 $152.64 $155.18 $152.00 $153.28 $151.18 1,438,489
2020-08-20 $152.88 $154.48 $151.89 $152.33 $149.85 1,124,510
2020-08-19 $153.01 $154.29 $152.42 $153.92 $151.41 982,764
2020-08-18 $154.37 $155.25 $151.20 $153.02 $150.53 891,378
2020-08-17 $148.94 $153.67 $148.77 $153.58 $151.08 1,045,020
2020-08-14 $148.21 $150.18 $147.66 $148.60 $146.18 759,952
2020-08-13 $148.59 $150.08 $147.75 $148.71 $146.29 980,265
2020-08-12 $146.00 $149.19 $144.78 $149.08 $146.65 1,548,137
2020-08-11 $148.01 $148.30 $143.80 $145.11 $142.75 1,175,731
2020-08-10 $148.32 $148.37 $146.21 $147.15 $144.75 735,406
2020-08-07 $147.84 $149.88 $147.64 $148.10 $145.69 992,328
2020-08-06 $147.73 $148.76 $146.20 $148.14 $145.73 1,036,411
2020-08-05 $148.42 $148.82 $145.51 $147.23 $144.83 1,024,105
2020-08-04 $146.78 $148.68 $146.00 $148.23 $145.82 1,094,339
2020-08-03 $143.75 $148.21 $143.41 $147.42 $145.02 1,911,383
2020-07-31 $144.70 $144.70 $140.82 $142.74 $140.42 1,466,315
2020-07-30 $144.01 $145.06 $142.80 $143.42 $141.08 875,656
2020-07-29 $143.93 $146.50 $143.72 $145.46 $143.09 1,496,169
2020-07-28 $142.75 $144.53 $141.80 $143.07 $140.74 1,320,087
2020-07-27 $147.85 $147.93 $142.50 $143.00 $140.67 1,618,474
2020-07-24 $143.36 $146.74 $141.91 $146.53 $144.14 1,662,795
2020-07-23 $152.64 $154.48 $144.26 $146.00 $143.62 3,307,572
2020-07-22 $144.45 $146.39 $144.02 $145.95 $143.57 1,683,607
2020-07-21 $144.12 $144.96 $140.05 $144.02 $141.67 1,759,738
2020-07-20 $142.00 $145.67 $141.14 $144.69 $142.33 1,365,175
2020-07-17 $143.55 $143.69 $140.22 $140.77 $138.48 1,325,592
2020-07-16 $139.09 $142.58 $139.09 $142.15 $139.83 1,538,295
2020-07-15 $141.49 $141.85 $138.36 $139.20 $136.93 1,411,893
2020-07-14 $135.58 $139.74 $134.57 $139.66 $137.39 921,139
2020-07-13 $139.29 $141.00 $135.20 $135.58 $133.37 858,055
2020-07-10 $137.70 $138.65 $136.00 $138.42 $136.17 651,532
2020-07-09 $136.50 $138.06 $135.16 $137.70 $135.46 976,631
2020-07-08 $134.15 $135.70 $132.96 $135.61 $133.40 734,555
2020-07-07 $133.18 $135.43 $132.90 $134.23 $132.04 823,557
2020-07-06 $134.26 $134.50 $132.92 $133.76 $131.58 588,527
2020-07-02 $134.30 $134.90 $131.89 $132.45 $130.29 721,308
2020-07-01 $132.16 $133.46 $130.69 $132.68 $130.52 905,300
2020-06-30 $132.43 $132.79 $130.41 $131.79 $129.64 978,966
2020-06-29 $130.00 $132.70 $129.45 $131.61 $129.47 1,071,988
2020-06-26 $130.99 $132.35 $129.02 $129.98 $127.86 1,646,783
2020-06-25 $131.44 $131.44 $128.61 $130.82 $128.69 831,250
2020-06-24 $126.70 $131.70 $126.70 $131.34 $129.20 1,704,654
2020-06-23 $130.21 $131.89 $129.02 $129.26 $127.15 1,795,091
2020-06-22 $126.74 $130.79 $126.23 $130.10 $127.98 1,233,743
2020-06-19 $127.57 $128.38 $123.84 $127.67 $125.59 2,536,013
2020-06-18 $125.00 $126.09 $124.23 $125.64 $123.59 1,146,070
2020-06-17 $124.66 $125.95 $124.00 $124.80 $122.77 1,201,277
2020-06-16 $122.90 $123.98 $120.96 $123.84 $121.82 1,211,665
2020-06-15 $116.67 $122.04 $116.13 $121.47 $119.49 1,266,560
2020-06-12 $120.25 $121.83 $117.14 $118.45 $116.52 937,038
2020-06-11 $120.26 $123.32 $118.61 $119.21 $117.27 1,482,247
2020-06-10 $123.39 $124.11 $120.60 $121.29 $119.31 792,047
2020-06-09 $122.00 $123.03 $121.26 $122.44 $120.45 987,555
2020-06-08 $120.29 $122.24 $119.49 $122.24 $120.25 1,417,596
2020-06-05 $123.99 $124.20 $120.85 $122.13 $120.14 1,556,143
2020-06-04 $122.75 $124.14 $120.80 $122.38 $120.39 1,601,166
2020-06-03 $124.00 $124.01 $121.20 $122.87 $120.87 1,426,307
2020-06-02 $121.29 $123.92 $121.09 $123.76 $121.74 1,291,123
2020-06-01 $122.05 $124.43 $122.05 $122.66 $120.66 1,563,909
2020-05-29 $118.90 $122.52 $118.33 $122.02 $120.03 2,553,837
2020-05-28 $120.65 $121.75 $118.25 $118.98 $117.04 2,259,776
2020-05-27 $115.80 $120.34 $112.68 $119.76 $117.81 4,115,957
2020-05-26 $113.16 $113.36 $110.90 $111.21 $109.40 1,477,168
2020-05-22 $109.65 $112.04 $108.95 $111.85 $110.03 1,383,690
2020-05-21 $108.32 $109.41 $107.60 $108.95 $106.84 1,118,836
2020-05-20 $109.69 $110.66 $107.01 $107.79 $105.70 1,556,383
2020-05-19 $109.20 $111.57 $107.29 $109.06 $106.95 1,552,082
2020-05-18 $112.95 $113.89 $109.29 $109.76 $107.64 1,746,251
2020-05-15 $107.11 $111.98 $106.76 $111.72 $109.56 3,365,943
2020-05-14 $105.76 $106.99 $104.90 $106.83 $104.76 1,156,053
2020-05-13 $107.39 $108.42 $104.95 $106.50 $104.44 1,563,238
2020-05-12 $109.82 $110.10 $107.69 $107.73 $105.64 992,558
2020-05-11 $107.19 $109.79 $106.31 $109.08 $106.97 1,259,648
2020-05-08 $106.54 $107.82 $105.48 $107.21 $105.13 933,149
2020-05-07 $106.06 $107.46 $104.98 $105.17 $103.13 1,145,000
2020-05-06 $106.11 $106.23 $104.81 $105.05 $103.02 996,600
2020-05-05 $103.70 $105.44 $103.36 $105.10 $103.07 1,956,262
2020-05-04 $102.14 $103.49 $101.60 $102.44 $100.46 889,894
2020-05-01 $99.64 $102.47 $99.54 $102.09 $100.11 1,055,887
2020-04-30 $100.00 $102.00 $99.04 $101.43 $99.47 1,393,170
2020-04-29 $102.99 $104.08 $100.95 $101.12 $99.16 1,766,566
2020-04-28 $104.76 $105.00 $102.74 $102.94 $100.95 1,775,276
2020-04-27 $103.18 $105.00 $101.40 $103.09 $101.09 2,162,034
2020-04-24 $97.00 $102.01 $96.06 $101.98 $100.01 3,173,429
2020-04-23 $95.40 $97.26 $93.11 $95.08 $93.24 2,375,032
2020-04-22 $94.11 $96.40 $92.63 $95.43 $93.58 2,055,459
2020-04-21 $91.44 $94.44 $91.42 $93.13 $91.33 1,511,891
2020-04-20 $91.42 $94.36 $90.44 $93.43 $91.62 1,581,756
2020-04-17 $93.12 $93.99 $90.41 $92.72 $90.93 1,311,245
2020-04-16 $91.96 $92.13 $89.66 $91.20 $89.43 1,355,447
2020-04-15 $88.80 $91.95 $88.30 $90.74 $88.98 1,341,057
2020-04-14 $89.58 $93.56 $89.44 $92.96 $91.16 1,361,112
2020-04-13 $88.16 $89.89 $86.43 $89.67 $87.93 1,417,516
2020-04-09 $92.29 $92.29 $87.83 $88.23 $86.52 1,986,881
2020-04-08 $87.11 $91.21 $85.22 $90.70 $88.94 2,432,245
2020-04-07 $90.02 $90.75 $85.71 $86.49 $84.82 2,934,927
2020-04-06 $82.59 $88.37 $82.04 $87.96 $86.26 2,515,769
2020-04-03 $83.82 $84.92 $79.22 $79.50 $77.96 1,471,731
2020-04-02 $83.01 $86.71 $82.24 $84.15 $82.52 1,538,036
2020-04-01 $82.70 $87.25 $81.01 $84.00 $82.37 1,752,651
2020-03-31 $84.78 $86.79 $84.09 $84.55 $82.91 1,663,893
2020-03-30 $84.09 $86.50 $82.15 $85.55 $83.89 1,234,836
2020-03-27 $83.00 $85.73 $82.41 $83.10 $81.49 1,578,406
2020-03-26 $77.70 $83.88 $77.70 $83.48 $81.86 1,529,610
2020-03-25 $80.08 $82.73 $75.84 $76.93 $75.44 1,648,605
2020-03-24 $80.65 $84.64 $78.67 $80.02 $78.47 2,011,952
2020-03-23 $76.37 $79.90 $74.81 $78.06 $76.55 2,057,736
2020-03-20 $75.82 $79.49 $74.54 $75.91 $74.44 2,447,285
2020-03-19 $71.81 $80.28 $71.50 $76.39 $74.91 2,291,049
2020-03-18 $66.93 $72.96 $64.19 $72.51 $71.11 2,190,045
2020-03-17 $68.66 $71.06 $63.89 $70.58 $69.21 3,537,906
2020-03-16 $70.68 $74.70 $66.87 $67.36 $66.06 2,245,344
2020-03-13 $79.96 $81.18 $71.09 $76.21 $74.73 2,399,665
2020-03-12 $77.07 $81.88 $71.79 $76.51 $75.03 2,929,180
2020-03-11 $83.43 $85.11 $82.00 $83.30 $81.69 2,439,960
2020-03-10 $83.33 $87.15 $80.35 $86.95 $85.27 2,606,926
2020-03-09 $86.51 $86.64 $77.50 $80.84 $79.28 4,000,585
2020-03-06 $91.90 $92.87 $89.52 $91.48 $89.71 1,761,030
2020-03-05 $94.58 $95.90 $92.46 $93.65 $91.84 1,179,214
2020-03-04 $94.53 $96.38 $93.04 $96.35 $94.48 1,611,217
2020-03-03 $91.08 $94.80 $90.80 $93.14 $91.34 2,324,796
2020-03-02 $88.50 $91.53 $87.68 $91.48 $89.71 1,659,751
2020-02-28 $88.27 $90.26 $86.62 $88.51 $86.80 3,318,568
2020-02-27 $90.39 $94.35 $88.76 $90.43 $88.68 1,941,445
2020-02-26 $93.75 $95.48 $91.44 $91.49 $89.72 1,377,561
2020-02-25 $96.96 $97.75 $92.90 $93.15 $91.35 1,335,619
2020-02-24 $97.83 $98.98 $96.33 $96.46 $94.59 1,563,618
2020-02-21 $98.27 $100.16 $98.17 $99.78 $97.85 1,349,608
2020-02-20 $98.32 $99.20 $96.88 $99.00 $96.74 979,171
2020-02-19 $98.42 $99.60 $97.99 $98.64 $96.39 881,726
2020-02-18 $98.55 $99.00 $97.03 $97.83 $95.60 768,894
2020-02-14 $98.06 $98.60 $97.58 $98.17 $95.93 675,730
2020-02-13 $98.35 $98.67 $97.33 $98.26 $96.02 950,733
2020-02-12 $97.63 $99.13 $97.43 $98.53 $96.29 907,805
2020-02-11 $97.82 $97.82 $96.16 $97.57 $95.35 1,224,785
2020-02-10 $96.17 $99.12 $96.17 $97.53 $95.31 2,112,904
2020-02-07 $95.91 $96.60 $95.40 $96.55 $94.35 1,010,891
2020-02-06 $94.85 $96.78 $94.10 $96.59 $94.39 1,665,642
2020-02-05 $92.01 $93.98 $91.62 $93.97 $91.83 2,094,603
2020-02-04 $95.31 $96.41 $90.96 $91.10 $89.02 2,623,753
2020-02-03 $93.98 $95.99 $93.98 $94.41 $92.26 2,263,623
2020-01-31 $94.90 $96.00 $90.54 $92.95 $90.83 2,800,857
2020-01-30 $88.80 $96.32 $88.02 $93.83 $91.69 4,613,874
2020-01-29 $95.05 $96.23 $94.80 $95.02 $92.86 2,129,970
2020-01-28 $93.93 $96.30 $93.75 $94.99 $92.83 2,644,722
2020-01-27 $92.30 $94.31 $92.12 $93.99 $91.85 1,461,962
2020-01-24 $93.54 $94.20 $92.85 $93.57 $91.44 1,935,606
2020-01-23 $92.35 $93.69 $91.46 $93.66 $91.53 1,082,810
2020-01-22 $93.82 $93.98 $92.74 $92.87 $90.75 997,765
2020-01-21 $93.56 $94.99 $93.39 $93.64 $91.51 2,166,486
2020-01-17 $91.14 $92.91 $90.60 $92.79 $90.68 1,370,674
2020-01-16 $90.94 $92.06 $90.54 $91.09 $89.01 1,176,788
2020-01-15 $89.92 $91.04 $89.85 $90.39 $88.33 1,324,850
2020-01-14 $90.33 $91.39 $89.87 $90.18 $88.13 1,312,460
2020-01-13 $91.11 $91.12 $90.19 $90.39 $88.33 969,987
2020-01-10 $91.00 $91.73 $90.51 $91.27 $89.19 1,345,042
2020-01-09 $91.50 $91.96 $90.50 $90.81 $88.74 1,117,228
2020-01-08 $90.02 $92.19 $90.02 $91.71 $89.62 1,449,593
2020-01-07 $90.77 $91.64 $88.28 $90.01 $87.96 2,721,727
2020-01-06 $91.13 $91.65 $90.16 $91.65 $89.56 1,393,359
2020-01-03 $92.62 $92.87 $91.76 $91.96 $89.86 1,527,258
2020-01-02 $93.69 $94.09 $92.47 $93.11 $90.99 1,068,851
2019-12-31 $92.71 $93.76 $92.52 $93.44 $91.31 894,176
2019-12-30 $92.32 $93.46 $91.87 $92.90 $90.78 1,214,585
2019-12-27 $93.09 $93.62 $92.17 $92.30 $90.20 1,146,189
2019-12-26 $93.65 $94.06 $92.17 $92.48 $90.37 1,123,103
2019-12-24 $92.36 $93.95 $92.26 $93.56 $91.43 410,764
2019-12-23 $92.36 $93.07 $91.85 $92.14 $90.04 854,123
2019-12-20 $92.52 $93.33 $91.64 $92.17 $90.07 2,534,941
2019-12-19 $92.52 $92.97 $91.65 $91.81 $89.72 1,299,783
2019-12-18 $93.93 $94.09 $92.01 $93.11 $90.99 1,341,767
2019-12-17 $93.44 $94.43 $93.06 $93.45 $91.32 2,015,865
2019-12-16 $95.25 $95.61 $93.63 $93.72 $91.58 1,386,118
2019-12-13 $98.22 $98.48 $94.92 $94.93 $92.77 1,095,110
2019-12-12 $97.02 $98.62 $96.55 $98.27 $96.03 956,094
2019-12-11 $97.15 $97.98 $96.62 $97.03 $94.82 660,440
2019-12-10 $98.07 $98.22 $97.08 $97.20 $94.99 848,587
2019-12-09 $97.07 $99.37 $97.07 $97.53 $95.31 1,312,189
2019-12-06 $97.55 $98.31 $96.19 $97.50 $95.28 943,609
2019-12-05 $96.53 $98.56 $96.27 $96.44 $94.24 1,206,029
2019-12-04 $94.90 $96.54 $94.90 $95.72 $93.54 841,329
2019-12-03 $94.64 $95.83 $93.56 $94.65 $92.49 1,146,847
2019-12-02 $94.90 $96.19 $94.53 $95.78 $93.60 1,241,014
2019-11-29 $95.31 $95.44 $94.21 $94.44 $92.29 779,697
2019-11-27 $96.00 $96.30 $95.06 $95.49 $93.31 571,180
2019-11-26 $95.50 $97.30 $95.31 $95.90 $93.71 1,700,116
2019-11-25 $97.90 $98.21 $95.44 $95.71 $93.53 2,001,341
2019-11-22 $96.66 $97.35 $96.16 $97.21 $95.00 910,937
2019-11-21 $96.77 $98.00 $96.61 $96.80 $94.26 1,202,615
2019-11-20 $96.51 $96.97 $95.40 $96.86 $94.31 911,315
2019-11-19 $97.67 $97.74 $96.37 $96.54 $94.00 1,275,189
2019-11-18 $98.31 $98.98 $96.65 $97.80 $95.23 1,055,290
2019-11-15 $97.50 $98.72 $97.50 $98.49 $95.90 1,342,578
2019-11-14 $97.02 $98.28 $95.20 $97.56 $95.00 856,548
2019-11-13 $96.18 $98.09 $95.16 $96.93 $94.38 1,032,851
2019-11-12 $96.13 $96.67 $95.11 $96.63 $94.09 887,445
2019-11-11 $94.72 $96.52 $94.30 $96.45 $93.91 857,046
2019-11-08 $94.76 $95.19 $94.03 $94.82 $92.33 796,612
2019-11-07 $96.03 $97.03 $94.76 $94.90 $92.41 1,082,587
2019-11-06 $97.35 $97.56 $95.09 $95.93 $93.41 994,558
2019-11-05 $96.96 $98.20 $96.51 $97.57 $95.00 968,002
2019-11-04 $96.21 $97.44 $95.86 $96.60 $94.06 1,178,754
2019-11-01 $95.71 $95.89 $95.13 $95.78 $93.26 825,806
2019-10-31 $96.68 $96.77 $94.46 $95.02 $92.52 1,167,964
2019-10-30 $95.29 $97.13 $95.26 $97.01 $94.46 1,112,910
2019-10-29 $95.23 $95.52 $93.93 $95.46 $92.95 1,433,295
2019-10-28 $96.96 $97.65 $95.52 $95.71 $93.19 995,523
2019-10-25 $97.05 $97.69 $95.60 $96.46 $93.92 1,910,870
2019-10-24 $97.96 $98.85 $94.93 $98.00 $95.42 3,823,259
2019-10-23 $94.01 $95.30 $93.15 $95.12 $92.62 2,776,589
2019-10-22 $92.47 $94.65 $91.99 $94.14 $91.67 1,185,234
2019-10-21 $93.99 $93.99 $92.21 $92.44 $90.01 1,478,044
2019-10-18 $92.40 $93.89 $92.09 $93.32 $90.87 2,213,544
2019-10-17 $94.12 $94.29 $92.70 $92.90 $90.46 1,548,579
2019-10-16 $93.73 $94.74 $93.39 $93.45 $90.99 1,245,088
2019-10-15 $93.31 $94.09 $92.66 $93.79 $91.32 1,103,613
2019-10-14 $94.06 $94.54 $92.85 $93.75 $91.29 754,245
2019-10-11 $94.27 $95.32 $93.50 $94.31 $91.83 1,747,033
2019-10-10 $92.55 $93.51 $92.46 $93.12 $90.67 1,086,785
2019-10-09 $92.38 $93.95 $92.38 $92.99 $90.55 1,246,516
2019-10-08 $92.27 $93.55 $90.65 $92.07 $89.65 2,319,136
2019-10-07 $93.07 $93.97 $91.87 $92.05 $89.63 1,828,361
2019-10-04 $93.01 $94.34 $92.50 $93.11 $90.66 1,353,625
2019-10-03 $90.71 $93.31 $90.28 $93.16 $90.71 2,811,405
2019-10-02 $90.15 $91.06 $89.07 $90.57 $88.19 3,013,437
2019-10-01 $91.81 $92.02 $89.16 $89.80 $87.44 1,457,852
2019-09-30 $89.33 $91.00 $89.33 $90.44 $88.06 1,772,155
2019-09-27 $89.63 $90.00 $88.68 $89.01 $86.67 1,375,719
2019-09-26 $89.85 $90.47 $88.41 $88.96 $86.62 1,798,959
2019-09-25 $91.37 $91.70 $89.84 $90.61 $88.23 1,166,973
2019-09-24 $91.84 $92.91 $90.91 $91.38 $88.98 931,644
2019-09-23 $90.10 $93.46 $90.09 $92.16 $89.74 1,473,456
2019-09-20 $91.35 $92.51 $90.25 $90.39 $88.01 2,208,998
2019-09-19 $93.69 $93.85 $91.80 $92.08 $89.66 1,746,450
2019-09-18 $96.01 $96.70 $92.53 $93.55 $91.09 2,237,591
2019-09-17 $95.61 $97.27 $94.65 $96.18 $93.65 1,256,352
2019-09-16 $96.83 $97.91 $95.35 $95.66 $93.15 1,609,331
2019-09-13 $100.04 $100.19 $96.92 $97.10 $94.55 2,245,721
2019-09-12 $104.39 $104.50 $98.77 $99.34 $96.73 2,116,058
2019-09-11 $106.09 $106.11 $103.58 $103.85 $101.12 982,244
2019-09-10 $102.44 $106.41 $101.76 $106.39 $103.59 1,262,676
2019-09-09 $103.82 $104.35 $101.89 $102.58 $99.88 1,756,033
2019-09-06 $103.72 $104.99 $103.33 $103.54 $100.82 2,036,348
2019-09-05 $101.45 $103.41 $100.65 $102.98 $100.27 1,466,086
2019-09-04 $100.60 $101.01 $99.17 $100.30 $97.66 1,124,501
2019-09-03 $100.70 $102.00 $99.24 $100.19 $97.56 1,287,943
2019-08-30 $105.45 $105.50 $101.41 $101.88 $99.20 960,422
2019-08-29 $103.58 $104.50 $102.83 $104.12 $101.38 1,000,082
2019-08-28 $98.98 $102.48 $98.82 $102.23 $99.54 1,397,137
2019-08-27 $99.28 $99.89 $98.95 $99.40 $96.79 1,270,871
2019-08-26 $97.60 $98.90 $97.03 $98.86 $96.26 1,123,611
2019-08-23 $100.09 $100.10 $95.93 $96.86 $94.31 2,027,882
2019-08-22 $101.43 $102.33 $100.61 $101.45 $98.43 841,965
2019-08-21 $101.98 $102.72 $101.19 $101.32 $98.30 915,047
2019-08-20 $100.92 $102.37 $100.53 $100.87 $97.86 865,896
2019-08-19 $101.75 $102.12 $99.67 $101.21 $98.19 1,375,106
2019-08-16 $100.13 $101.25 $99.70 $100.55 $97.55 1,079,025
2019-08-15 $99.99 $100.78 $98.60 $99.36 $96.40 1,374,905
2019-08-14 $102.21 $102.89 $99.76 $99.84 $96.87 1,251,538
2019-08-13 $102.84 $106.05 $101.31 $104.24 $101.13 1,243,172
2019-08-12 $106.86 $106.86 $102.11 $102.52 $99.47 1,492,220
2019-08-09 $108.52 $110.42 $107.43 $107.58 $104.37 932,394
2019-08-08 $105.93 $109.52 $105.69 $109.08 $105.83 1,092,828
2019-08-07 $104.52 $106.05 $103.71 $105.68 $102.53 926,385
2019-08-06 $103.17 $105.93 $102.69 $105.71 $102.56 1,140,319
2019-08-05 $105.59 $105.73 $101.95 $102.75 $99.69 1,520,508
2019-08-02 $107.69 $108.10 $106.57 $107.06 $103.87 1,066,947
2019-08-01 $109.04 $109.88 $106.58 $107.96 $104.74 1,354,234
2019-07-31 $109.08 $110.42 $107.95 $108.81 $105.57 1,287,174
2019-07-30 $109.90 $110.65 $108.96 $109.25 $105.99 815,529
2019-07-29 $109.88 $110.95 $109.21 $110.45 $107.16 1,097,390
2019-07-26 $112.03 $112.30 $109.43 $109.95 $106.67 1,455,930
2019-07-25 $105.00 $111.83 $105.00 $111.47 $108.15 2,819,378
2019-07-24 $111.18 $113.02 $110.91 $112.49 $109.14 1,401,033
2019-07-23 $112.98 $113.18 $109.83 $111.35 $108.03 1,454,392
2019-07-22 $112.65 $114.19 $112.02 $112.75 $109.39 1,150,121
2019-07-19 $112.91 $114.25 $111.74 $112.47 $109.12 1,273,793
2019-07-18 $111.03 $112.66 $110.00 $112.23 $108.89 1,386,010
2019-07-17 $112.16 $112.18 $110.96 $111.11 $107.80 868,887
2019-07-16 $113.00 $113.22 $112.17 $112.31 $108.96 976,197
2019-07-15 $112.92 $113.14 $110.72 $111.46 $108.14 833,468
2019-07-12 $111.14 $113.54 $110.93 $112.97 $109.60 895,495
2019-07-11 $110.62 $111.25 $109.60 $110.52 $107.23 1,167,168
2019-07-10 $110.29 $110.30 $108.28 $109.32 $106.06 761,685
2019-07-09 $110.31 $111.05 $109.34 $110.10 $106.82 813,472
2019-07-08 $110.03 $110.85 $110.01 $110.37 $107.08 666,607
2019-07-05 $109.47 $110.78 $109.02 $110.47 $107.18 812,596
2019-07-03 $109.41 $110.03 $108.41 $110.00 $106.72 970,873
2019-07-02 $110.75 $111.39 $109.96 $110.52 $107.23 1,054,768
2019-07-01 $109.93 $112.38 $109.40 $110.61 $107.31 975,429
2019-06-28 $108.49 $109.16 $107.65 $108.80 $105.56 1,132,814
2019-06-27 $106.79 $108.75 $106.00 $108.20 $104.98 1,172,915
2019-06-26 $106.84 $107.89 $106.44 $106.70 $103.52 815,136
2019-06-25 $106.97 $107.46 $105.97 $106.63 $103.45 857,953
2019-06-24 $107.68 $107.97 $106.60 $106.86 $103.68 839,695
2019-06-21 $106.95 $107.16 $105.77 $106.76 $103.58 1,061,101
2019-06-20 $106.55 $107.29 $105.24 $106.77 $103.59 1,031,529
2019-06-19 $104.09 $106.79 $104.09 $106.24 $103.07 1,201,552
2019-06-18 $104.78 $105.72 $103.94 $105.07 $101.94 918,988
2019-06-17 $105.72 $105.90 $103.00 $104.12 $101.02 1,321,256
2019-06-14 $108.25 $108.63 $105.98 $106.14 $102.98 1,686,044
2019-06-13 $108.01 $108.95 $107.51 $108.16 $104.94 745,450
2019-06-12 $107.49 $108.35 $106.69 $107.28 $104.08 715,773
2019-06-11 $107.68 $108.08 $106.45 $107.33 $104.13 1,052,738
2019-06-10 $109.52 $109.67 $107.01 $107.14 $103.95 1,061,159
2019-06-07 $107.64 $109.67 $107.41 $108.57 $105.34 1,091,106
2019-06-06 $104.97 $107.88 $104.61 $107.27 $104.07 1,419,684
2019-06-05 $104.99 $105.53 $103.58 $104.68 $101.56 1,008,647
2019-06-04 $102.26 $104.18 $102.26 $104.14 $101.04 1,118,759
2019-06-03 $100.71 $102.00 $100.10 $101.23 $98.21 1,036,702
2019-05-31 $99.66 $101.07 $98.55 $100.78 $97.78 1,228,304
2019-05-30 $99.62 $100.89 $99.62 $100.77 $97.77 607,755
2019-05-29 $99.60 $100.14 $98.21 $99.27 $96.31 1,196,591
2019-05-28 $101.34 $102.85 $100.15 $100.20 $97.21 1,469,303
2019-05-24 $102.03 $102.53 $100.48 $101.14 $98.13 1,205,470
2019-05-23 $101.93 $103.09 $101.06 $102.03 $98.65 1,193,715
2019-05-22 $102.84 $103.62 $102.34 $102.90 $99.49 1,055,994
2019-05-21 $101.63 $104.14 $101.54 $103.53 $100.10 1,100,077
2019-05-20 $99.95 $101.41 $99.56 $101.27 $97.91 1,439,048
2019-05-17 $100.54 $101.80 $100.25 $100.68 $97.34 1,070,065
2019-05-16 $100.02 $101.71 $99.44 $101.04 $97.69 1,085,156
2019-05-15 $99.80 $100.00 $98.10 $99.26 $95.97 1,449,952
2019-05-14 $99.62 $100.95 $98.67 $100.66 $97.32 1,204,134
2019-05-13 $100.96 $101.61 $98.61 $99.28 $95.99 1,440,002
2019-05-10 $102.10 $103.06 $101.04 $102.72 $99.32 1,507,744
2019-05-09 $100.88 $102.89 $100.01 $102.48 $99.08 1,165,127
2019-05-08 $100.37 $102.34 $99.52 $101.49 $98.13 1,325,852
2019-05-07 $101.96 $102.28 $99.94 $100.65 $97.31 1,107,026
2019-05-06 $102.19 $103.47 $101.82 $103.09 $99.67 892,674
2019-05-03 $103.22 $104.76 $102.98 $103.87 $100.43 1,573,199
2019-05-02 $100.95 $103.04 $100.68 $103.03 $99.62 1,469,645
2019-05-01 $103.60 $103.80 $100.61 $100.97 $97.62 910,287
2019-04-30 $104.20 $104.61 $102.56 $103.50 $100.07 1,383,929
2019-04-29 $105.26 $105.85 $103.93 $104.69 $101.22 1,192,974
2019-04-26 $105.10 $105.67 $102.52 $105.13 $101.65 1,860,113
2019-04-25 $104.80 $107.98 $103.93 $105.06 $101.58 3,831,732
2019-04-24 $103.39 $105.09 $103.25 $104.06 $100.61 1,498,525
2019-04-23 $102.22 $103.56 $101.79 $103.17 $99.75 1,183,567
2019-04-22 $103.04 $103.20 $101.28 $101.63 $98.26 915,788
2019-04-18 $103.75 $104.45 $102.43 $103.09 $99.67 1,407,358
2019-04-17 $105.61 $106.08 $103.85 $103.90 $100.46 1,247,793
2019-04-16 $104.26 $105.82 $104.26 $105.18 $101.69 1,623,641
2019-04-15 $103.97 $104.92 $103.39 $104.49 $101.03 1,542,205
2019-04-12 $103.26 $104.74 $103.11 $104.25 $100.79 1,286,075
2019-04-11 $101.95 $103.01 $101.40 $102.95 $99.54 1,158,258
2019-04-10 $101.20 $101.35 $100.03 $101.17 $97.82 975,752
2019-04-09 $101.38 $101.95 $100.74 $100.93 $97.58 935,189
2019-04-08 $100.70 $101.91 $100.15 $101.67 $98.30 1,244,825
2019-04-05 $99.70 $101.47 $99.64 $101.13 $97.78 1,756,011
2019-04-04 $98.10 $99.60 $97.87 $99.59 $96.29 1,123,853
2019-04-03 $97.56 $99.14 $97.04 $98.08 $94.83 1,362,412
2019-04-02 $97.51 $97.72 $96.68 $97.16 $93.94 1,084,625
2019-04-01 $98.16 $99.24 $96.61 $97.49 $94.26 1,979,024
2019-03-29 $95.88 $98.58 $95.39 $97.76 $94.52 1,958,559
2019-03-28 $94.86 $95.85 $94.86 $95.24 $92.08 1,111,670
2019-03-27 $94.93 $95.80 $93.98 $94.81 $91.67 1,234,609
2019-03-26 $94.59 $95.68 $94.54 $94.94 $91.79 1,042,877
2019-03-25 $92.41 $95.00 $92.41 $94.05 $90.93 977,818
2019-03-22 $93.91 $94.40 $92.47 $92.68 $89.61 895,952
2019-03-21 $91.85 $94.55 $91.26 $94.35 $91.22 1,204,106
2019-03-20 $91.19 $92.40 $90.71 $91.08 $88.06 1,408,926
2019-03-19 $90.33 $92.17 $90.02 $91.16 $88.14 1,049,088
2019-03-18 $89.43 $90.05 $89.02 $89.84 $86.86 1,619,989
2019-03-15 $90.40 $90.85 $89.20 $89.46 $86.50 2,004,385
2019-03-14 $91.42 $91.42 $90.26 $90.40 $87.40 950,731
2019-03-13 $90.88 $91.89 $90.65 $91.52 $88.49 1,147,776
2019-03-12 $89.37 $91.46 $89.37 $90.57 $87.57 1,181,773
2019-03-11 $90.89 $90.91 $88.70 $89.52 $86.55 1,450,278
2019-03-08 $91.73 $92.35 $89.86 $90.39 $87.39 1,175,258
2019-03-07 $92.07 $92.58 $91.60 $92.23 $89.17 866,269
2019-03-06 $93.81 $94.80 $91.97 $92.19 $89.13 922,097
2019-03-05 $94.01 $94.93 $93.46 $93.51 $90.41 748,273
2019-03-04 $95.25 $95.89 $92.85 $93.88 $90.77 1,581,280
2019-03-01 $95.87 $96.36 $93.51 $94.96 $91.81 1,289,604
2019-02-28 $94.98 $95.82 $94.31 $95.35 $92.19 1,357,589
2019-02-27 $94.72 $95.91 $94.34 $95.36 $92.20 1,165,004
2019-02-26 $94.46 $95.23 $94.29 $94.80 $91.66 1,045,677
2019-02-25 $96.53 $96.72 $94.56 $94.80 $91.66 948,708
2019-02-22 $97.05 $97.30 $95.54 $96.04 $92.86 1,315,030
2019-02-21 $97.46 $98.03 $96.66 $97.01 $93.49 871,814
2019-02-20 $96.76 $98.03 $96.76 $97.55 $94.01 1,204,685
2019-02-19 $96.60 $97.36 $95.35 $97.07 $93.55 1,247,161
2019-02-15 $96.19 $97.64 $95.61 $97.58 $94.04 1,457,612
2019-02-14 $95.25 $96.30 $94.50 $95.78 $92.31 1,470,649
2019-02-13 $95.58 $96.18 $94.49 $95.83 $92.36 1,643,639
2019-02-12 $94.53 $95.74 $94.25 $95.56 $92.10 1,639,271
2019-02-11 $93.00 $94.81 $92.70 $94.19 $90.78 1,835,522
2019-02-08 $90.20 $92.65 $89.95 $92.32 $88.97 1,880,338
2019-02-07 $90.60 $90.76 $89.19 $90.75 $87.46 1,573,153
2019-02-06 $89.59 $91.13 $88.54 $91.03 $87.73 1,233,488
2019-02-05 $88.98 $90.13 $88.52 $89.59 $86.34 1,542,615
2019-02-04 $86.92 $88.89 $86.00 $88.86 $85.64 1,441,446
2019-02-01 $85.97 $88.48 $84.69 $86.97 $83.82 2,541,095
2019-01-31 $86.44 $87.57 $82.62 $85.40 $82.30 6,677,068
2019-01-30 $90.22 $90.66 $89.34 $89.62 $86.37 1,774,342
2019-01-29 $89.50 $90.25 $88.45 $89.90 $86.64 1,059,023
2019-01-28 $88.92 $89.36 $88.05 $89.11 $85.88 1,192,368
2019-01-25 $88.38 $89.64 $88.14 $89.60 $86.35 1,490,593
2019-01-24 $88.43 $88.91 $86.20 $87.59 $84.41 1,323,622
2019-01-23 $90.00 $90.09 $88.02 $89.02 $85.79 1,025,948
2019-01-22 $89.11 $90.50 $88.92 $89.36 $86.12 1,169,547
2019-01-18 $89.03 $90.14 $88.71 $89.48 $86.24 1,255,447
2019-01-17 $86.42 $88.59 $85.71 $88.50 $85.29 1,215,468
2019-01-16 $86.91 $88.15 $86.80 $87.13 $83.97 1,292,200
2019-01-15 $85.85 $87.44 $85.08 $86.95 $83.80 1,663,807
2019-01-14 $84.69 $87.52 $84.53 $85.91 $82.80 2,405,070
2019-01-11 $84.60 $86.31 $84.39 $85.31 $82.22 1,204,551
2019-01-10 $83.58 $84.70 $82.32 $84.67 $81.60 1,266,455
2019-01-09 $84.08 $86.10 $84.08 $84.62 $81.55 1,308,857
2019-01-08 $84.13 $84.56 $82.43 $83.50 $80.47 2,002,775
2019-01-07 $82.24 $84.51 $82.03 $83.55 $80.52 2,540,088
2019-01-04 $82.00 $83.43 $80.90 $82.34 $79.35 2,043,503
2019-01-03 $82.08 $82.41 $80.31 $80.68 $77.76 2,162,087
2019-01-02 $81.81 $84.01 $80.86 $82.23 $79.25 1,517,139
2018-12-31 $83.58 $83.91 $82.81 $83.44 $80.42 1,044,093
2018-12-28 $83.95 $84.88 $82.73 $83.21 $80.19 904,443
2018-12-27 $81.78 $83.69 $80.78 $83.68 $80.65 1,300,439
2018-12-26 $79.20 $82.93 $79.20 $82.88 $79.88 1,133,166
2018-12-24 $79.95 $81.00 $78.67 $78.71 $75.86 629,475
2018-12-21 $82.59 $83.99 $80.26 $80.33 $77.42 2,869,811
2018-12-20 $85.45 $85.85 $81.62 $82.92 $79.91 1,690,810
2018-12-19 $86.65 $88.90 $85.52 $86.02 $82.90 1,024,341
2018-12-18 $87.35 $88.88 $85.98 $86.18 $83.06 1,461,426
2018-12-17 $88.89 $89.60 $86.36 $87.02 $83.87 1,438,386
2018-12-14 $90.95 $92.71 $88.57 $89.19 $85.96 1,491,262
2018-12-13 $93.22 $93.63 $91.32 $92.01 $88.67 1,371,837
2018-12-12 $91.32 $92.48 $90.50 $91.75 $88.42 977,215
2018-12-11 $91.08 $92.85 $89.80 $90.33 $87.06 1,247,549
2018-12-10 $89.71 $90.62 $87.70 $90.12 $86.85 1,234,536
2018-12-07 $92.15 $92.37 $88.54 $88.79 $85.57 1,579,356
2018-12-06 $91.67 $92.39 $88.86 $92.37 $89.02 1,830,741
2018-12-04 $95.95 $96.74 $92.34 $92.99 $89.62 1,160,905
2018-12-03 $95.83 $96.67 $93.72 $95.74 $92.27 1,514,359
2018-11-30 $94.91 $95.58 $93.95 $95.13 $91.68 1,633,827
2018-11-29 $94.65 $95.64 $94.20 $94.67 $91.24 1,182,096
2018-11-28 $91.22 $95.30 $90.76 $95.05 $91.60 1,547,336
2018-11-27 $88.85 $91.35 $88.85 $90.75 $87.46 1,840,571
2018-11-26 $89.73 $90.26 $88.48 $88.85 $85.63 1,571,826
2018-11-23 $88.51 $89.80 $88.39 $89.30 $86.06 769,423
2018-11-21 $88.16 $89.88 $87.87 $89.00 $85.48 1,185,429
2018-11-20 $90.32 $91.00 $87.27 $87.79 $84.31 1,703,617
2018-11-19 $92.48 $94.18 $92.12 $92.26 $88.61 858,310
2018-11-16 $92.82 $93.51 $92.00 $92.66 $88.99 1,849,836
2018-11-15 $94.03 $95.10 $91.70 $93.30 $89.61 1,275,486
2018-11-14 $96.39 $96.68 $93.72 $94.19 $90.46 1,778,458
2018-11-13 $96.20 $96.59 $94.56 $95.77 $91.98 1,132,483
2018-11-12 $97.04 $97.65 $95.67 $96.19 $92.38 2,069,320
2018-11-09 $96.35 $97.65 $96.27 $97.13 $93.28 1,358,493
2018-11-08 $95.78 $97.57 $95.15 $96.62 $92.80 961,260
2018-11-07 $93.92 $95.97 $93.10 $95.75 $91.96 1,488,362
2018-11-06 $93.68 $94.38 $92.88 $93.18 $89.49 1,764,476
2018-11-05 $93.74 $94.00 $92.27 $93.85 $90.13 1,032,578
2018-11-02 $93.73 $94.46 $92.46 $93.81 $90.10 1,741,963
2018-11-01 $91.95 $93.74 $90.90 $92.42 $88.76 1,440,501
2018-10-31 $94.16 $94.50 $91.69 $91.89 $88.25 1,501,210
2018-10-30 $93.59 $95.00 $92.03 $93.40 $89.70 1,452,344
2018-10-29 $91.86 $95.17 $91.78 $93.96 $90.24 1,931,620
2018-10-26 $89.79 $91.41 $87.55 $90.84 $87.24 3,068,039
2018-10-25 $84.29 $91.78 $83.91 $89.07 $85.54 3,502,672
2018-10-24 $87.34 $88.48 $83.71 $84.18 $80.85 2,063,536
2018-10-23 $86.36 $87.87 $86.03 $87.49 $84.03 1,359,879
2018-10-22 $87.16 $88.20 $85.95 $87.39 $83.93 2,082,563
2018-10-19 $88.37 $88.77 $86.57 $86.86 $83.42 1,947,192
2018-10-18 $87.65 $88.48 $86.91 $87.65 $84.18 1,473,678
2018-10-17 $88.98 $89.00 $86.91 $88.06 $84.57 1,118,197
2018-10-16 $86.88 $89.13 $86.36 $88.88 $85.36 1,052,185
2018-10-15 $86.61 $87.47 $86.15 $86.57 $83.14 1,207,066
2018-10-12 $86.62 $87.87 $85.40 $86.67 $83.24 1,715,809
2018-10-11 $84.76 $87.79 $84.37 $85.23 $81.86 2,234,076
2018-10-10 $88.77 $88.77 $84.72 $84.82 $81.46 1,406,859
2018-10-09 $88.63 $90.63 $87.69 $89.04 $85.52 1,551,044
2018-10-08 $87.37 $88.95 $86.45 $88.68 $85.17 1,183,273
2018-10-05 $87.61 $88.35 $87.20 $87.65 $84.18 1,077,043
2018-10-04 $88.89 $89.38 $86.82 $87.55 $84.08 1,683,345
2018-10-03 $89.34 $89.87 $88.69 $88.85 $85.33 1,056,289
2018-10-02 $90.59 $90.76 $88.80 $88.82 $85.30 1,053,789
2018-10-01 $91.34 $91.88 $90.16 $90.30 $86.73 1,066,879
2018-09-28 $91.00 $92.45 $90.47 $90.88 $87.28 1,251,159
2018-09-27 $91.06 $91.95 $90.67 $91.11 $87.50 1,229,198
2018-09-26 $90.46 $91.94 $90.36 $91.17 $87.56 1,175,163
2018-09-25 $90.50 $91.33 $90.04 $90.39 $86.81 1,163,838
2018-09-24 $89.95 $90.73 $89.60 $90.55 $86.97 1,156,766
2018-09-21 $90.07 $90.65 $89.67 $89.98 $86.42 1,926,466
2018-09-20 $89.18 $90.00 $88.43 $89.44 $85.90 1,044,855
2018-09-19 $88.51 $89.84 $88.42 $89.13 $85.60 1,451,665
2018-09-18 $87.65 $89.18 $87.65 $88.64 $85.13 1,420,102
2018-09-17 $87.69 $88.57 $86.54 $87.69 $84.22 1,915,582
2018-09-14 $88.80 $88.80 $87.12 $87.41 $83.95 2,049,833
2018-09-13 $88.88 $89.42 $87.79 $88.61 $85.10 2,732,314
2018-09-12 $90.38 $90.78 $88.42 $88.63 $85.12 1,841,584
2018-09-11 $89.80 $91.42 $89.11 $90.69 $87.10 1,818,208
2018-09-10 $89.12 $90.19 $88.57 $89.94 $86.38 1,362,122
2018-09-07 $89.64 $90.56 $89.30 $89.47 $85.93 1,887,538
2018-09-06 $90.04 $90.96 $89.49 $89.91 $86.35 1,489,711
2018-09-05 $90.57 $91.92 $89.33 $90.19 $86.62 1,548,070
2018-09-04 $88.63 $91.41 $87.82 $90.82 $87.22 2,053,293
2018-08-31 $86.60 $88.47 $86.60 $88.28 $84.79 1,203,854
2018-08-30 $86.59 $86.91 $86.19 $86.49 $83.07 838,957
2018-08-29 $86.18 $86.64 $85.61 $86.49 $83.07 1,100,945
2018-08-28 $86.78 $86.78 $85.18 $85.98 $82.58 1,522,568
2018-08-27 $88.99 $88.99 $86.14 $86.54 $83.11 1,501,262
2018-08-24 $89.07 $89.62 $88.08 $88.58 $85.07 1,577,923
2018-08-23 $85.97 $89.20 $85.90 $88.86 $85.04 2,354,838
2018-08-22 $83.49 $87.19 $83.37 $86.30 $82.59 2,464,412
2018-08-21 $81.67 $83.65 $81.18 $83.37 $79.79 1,677,671
2018-08-20 $80.81 $81.99 $80.57 $81.37 $77.88 1,445,555
2018-08-17 $79.99 $80.69 $79.56 $80.51 $77.05 1,318,950
2018-08-16 $80.91 $80.95 $79.26 $79.64 $76.22 919,965
2018-08-15 $81.10 $81.27 $79.60 $80.43 $76.98 1,345,675
2018-08-14 $79.83 $81.76 $79.78 $81.48 $77.98 1,467,457
2018-08-13 $79.86 $80.68 $78.81 $79.49 $76.08 1,006,484
2018-08-10 $80.51 $80.87 $80.10 $80.41 $76.96 731,730
2018-08-09 $80.98 $81.85 $80.55 $81.06 $77.58 1,004,630
2018-08-08 $79.70 $81.39 $79.51 $81.27 $77.78 1,486,135
2018-08-07 $78.67 $80.39 $78.58 $79.98 $76.55 1,317,892
2018-08-06 $78.53 $79.26 $78.25 $78.78 $75.40 570,292
2018-08-03 $78.96 $79.88 $78.25 $78.62 $75.24 1,770,402
2018-08-02 $76.58 $78.82 $76.35 $78.65 $75.27 1,177,020
2018-08-01 $78.23 $78.32 $75.92 $76.79 $73.49 1,277,937
2018-07-31 $77.52 $78.53 $77.06 $78.04 $74.69 933,854
2018-07-30 $76.41 $77.67 $76.32 $77.41 $74.09 1,025,983
2018-07-27 $80.05 $80.07 $75.84 $76.25 $72.98 2,511,843
2018-07-26 $80.00 $82.34 $78.78 $80.36 $76.91 3,773,673
2018-07-25 $78.24 $78.84 $76.35 $78.16 $74.80 3,005,182
2018-07-24 $80.35 $80.60 $77.82 $78.34 $74.98 2,257,861
2018-07-23 $79.89 $81.16 $79.57 $80.28 $76.83 1,468,700
2018-07-20 $79.44 $80.00 $78.75 $79.87 $76.44 1,383,391
2018-07-19 $78.67 $79.75 $78.51 $79.42 $76.01 1,123,996
2018-07-18 $79.47 $79.78 $78.28 $78.77 $75.39 1,960,279
2018-07-17 $78.01 $79.13 $77.21 $78.92 $75.53 1,233,100
2018-07-16 $78.43 $78.92 $78.09 $78.42 $75.05 1,441,373
2018-07-13 $77.43 $78.79 $77.22 $78.24 $74.88 997,143
2018-07-12 $77.65 $77.88 $77.10 $77.28 $73.96 833,136
2018-07-11 $77.55 $77.77 $76.71 $77.38 $74.06 560,307
2018-07-10 $77.50 $77.80 $77.12 $77.72 $74.38 826,513
2018-07-09 $78.44 $78.61 $77.24 $77.57 $74.24 1,381,268
2018-07-06 $77.03 $77.53 $76.61 $76.72 $73.43 1,194,785
2018-07-05 $76.66 $77.20 $76.43 $77.08 $73.77 1,301,893
2018-07-03 $75.93 $76.88 $75.93 $76.13 $72.86 655,636
2018-07-02 $75.85 $76.03 $74.93 $75.74 $72.49 1,233,257
2018-06-29 $77.95 $79.00 $76.39 $76.49 $73.21 1,258,551
2018-06-28 $77.96 $78.64 $77.36 $77.95 $74.60 1,152,493
2018-06-27 $77.51 $79.04 $77.27 $77.86 $74.52 1,597,264
2018-06-26 $76.38 $77.14 $75.79 $76.89 $73.59 1,064,558
2018-06-25 $76.50 $76.73 $75.46 $75.96 $72.70 1,370,877
2018-06-22 $77.75 $77.75 $76.06 $76.85 $73.55 2,200,974
2018-06-21 $76.86 $78.00 $76.61 $77.55 $74.22 1,556,869
2018-06-20 $75.65 $76.99 $75.46 $76.82 $73.52 1,157,482
2018-06-19 $75.06 $75.72 $74.90 $75.61 $72.36 1,010,711
2018-06-18 $73.96 $75.98 $73.96 $75.61 $72.36 1,528,931
2018-06-15 $74.23 $74.57 $74.00 $74.40 $71.21 2,377,828
2018-06-14 $75.43 $75.69 $73.46 $74.32 $71.13 2,108,382
2018-06-13 $75.93 $76.20 $75.12 $75.22 $71.99 1,789,786
2018-06-12 $76.26 $76.57 $75.67 $75.78 $72.53 1,670,029
2018-06-11 $76.70 $76.76 $75.62 $75.92 $72.66 1,926,138
2018-06-08 $76.65 $77.10 $76.24 $76.58 $73.29 1,880,696
2018-06-07 $77.00 $77.24 $76.39 $76.78 $73.48 1,529,350
2018-06-06 $76.16 $76.83 $75.86 $76.77 $73.47 2,110,465
2018-06-05 $75.51 $76.19 $75.11 $75.83 $72.57 2,035,059
2018-06-04 $75.35 $75.65 $74.80 $75.53 $72.29 2,328,496
2018-06-01 $74.83 $75.50 $74.42 $75.13 $71.90 1,606,965
2018-05-31 $75.46 $75.46 $74.28 $74.31 $71.12 1,679,081
2018-05-30 $73.87 $75.47 $73.68 $75.34 $72.11 1,723,314
2018-05-29 $73.04 $73.61 $72.72 $73.55 $70.39 1,586,146
2018-05-25 $74.06 $74.20 $72.98 $73.34 $70.19 1,391,813
2018-05-24 $74.01 $74.72 $72.99 $74.21 $70.72 1,084,712
2018-05-23 $73.65 $74.43 $72.35 $74.34 $70.85 1,468,507
2018-05-22 $74.58 $75.30 $72.59 $73.69 $70.23 2,449,000
2018-05-21 $73.04 $74.40 $72.95 $73.64 $70.18 2,136,444
2018-05-18 $71.81 $72.90 $71.81 $72.82 $69.40 1,339,051
2018-05-17 $70.76 $72.10 $70.75 $71.67 $68.30 1,065,214
2018-05-16 $71.12 $71.95 $70.52 $71.01 $67.68 1,055,975
2018-05-15 $70.86 $71.63 $70.15 $70.86 $67.53 1,577,937
2018-05-14 $69.50 $71.71 $68.93 $71.21 $67.87 2,828,707
2018-05-11 $68.00 $69.70 $67.99 $69.62 $66.35 1,749,519
2018-05-10 $66.75 $67.83 $66.66 $67.80 $64.62 1,563,018
2018-05-09 $66.66 $67.22 $66.12 $66.69 $63.56 2,111,092
2018-05-08 $66.52 $67.51 $66.03 $66.48 $63.36 1,526,338
2018-05-07 $66.89 $67.03 $66.30 $66.81 $63.67 1,607,100
2018-05-04 $65.82 $67.31 $64.70 $66.96 $63.82 1,117,487
2018-05-03 $66.65 $66.82 $64.16 $66.15 $63.04 2,278,560
2018-05-02 $67.71 $69.10 $67.18 $68.20 $65.00 1,939,448
2018-05-01 $67.74 $68.88 $66.89 $67.76 $64.58 1,745,311
2018-04-30 $68.61 $68.88 $67.57 $68.00 $64.81 1,779,312
2018-04-27 $67.27 $68.69 $66.58 $68.43 $65.22 3,454,320
2018-04-26 $62.77 $67.70 $62.50 $66.66 $63.53 5,087,579
2018-04-25 $60.96 $62.23 $60.03 $62.19 $59.27 2,600,873
2018-04-24 $62.25 $62.57 $60.95 $61.19 $58.32 1,639,712
2018-04-23 $60.26 $62.30 $60.14 $61.64 $58.75 1,802,755
2018-04-20 $61.18 $62.63 $60.14 $60.33 $57.50 1,962,591
2018-04-19 $60.23 $60.44 $59.48 $59.88 $57.07 1,508,774
2018-04-18 $59.13 $61.79 $58.84 $60.66 $57.81 2,476,558
2018-04-17 $59.98 $60.12 $58.50 $58.65 $55.90 3,146,412
2018-04-16 $60.22 $60.50 $59.30 $59.77 $56.96 3,377,235
2018-04-13 $60.40 $60.40 $58.27 $58.32 $55.58 1,971,332
2018-04-12 $61.63 $61.96 $60.07 $60.20 $57.37 1,543,105
2018-04-11 $60.83 $61.74 $60.64 $61.34 $58.46 1,750,035
2018-04-10 $60.05 $61.79 $60.02 $61.45 $58.56 1,947,336
2018-04-09 $59.75 $60.47 $59.27 $59.40 $56.61 1,818,039
2018-04-06 $60.84 $61.38 $58.89 $59.70 $56.90 1,665,712
2018-04-05 $62.18 $62.28 $60.76 $61.36 $58.48 2,158,398
2018-04-04 $59.95 $62.34 $59.80 $61.88 $58.97 1,640,159
2018-04-03 $60.87 $61.48 $60.29 $60.81 $57.95 1,545,729
2018-04-02 $62.55 $63.01 $59.80 $60.39 $57.55 2,702,953
2018-03-29 $60.44 $63.19 $60.43 $63.02 $60.06 2,834,330
2018-03-28 $59.58 $60.64 $59.26 $60.00 $57.18 1,709,154
2018-03-27 $60.31 $60.87 $59.16 $59.44 $56.65 1,419,029
2018-03-26 $60.18 $60.64 $58.78 $60.17 $57.34 1,278,600
2018-03-23 $60.31 $60.61 $59.14 $59.38 $56.59 2,197,629
2018-03-22 $61.67 $61.70 $59.94 $60.02 $57.20 1,959,221
2018-03-21 $62.90 $63.28 $61.80 $61.87 $58.96 1,306,719
2018-03-20 $63.24 $63.46 $62.30 $62.82 $59.87 959,573
2018-03-19 $64.19 $64.55 $62.90 $63.20 $60.23 1,308,833
2018-03-16 $63.24 $65.00 $63.22 $64.38 $61.36 2,103,656
2018-03-15 $62.71 $63.71 $62.71 $62.98 $60.02 1,310,322
2018-03-14 $63.27 $63.44 $62.52 $62.62 $59.68 2,654,972
2018-03-13 $65.31 $65.73 $62.49 $62.93 $59.97 2,216,630
2018-03-12 $65.31 $65.73 $63.61 $63.66 $60.67 1,548,817
2018-03-09 $64.90 $65.39 $64.27 $65.34 $62.27 915,388
2018-03-08 $64.05 $64.52 $63.80 $64.41 $61.39 1,172,685
2018-03-07 $63.95 $64.30 $63.00 $63.78 $60.78 1,496,112
2018-03-06 $64.55 $64.86 $64.10 $64.78 $61.74 1,355,776
2018-03-05 $64.55 $64.93 $63.88 $64.42 $61.39 1,888,395
2018-03-02 $63.24 $64.50 $62.61 $64.22 $61.20 2,097,857
2018-03-01 $64.80 $64.96 $63.43 $63.86 $60.86 1,594,769
2018-02-28 $65.24 $65.43 $64.44 $64.93 $61.88 1,661,047
2018-02-27 $65.34 $66.68 $64.99 $65.03 $61.98 1,763,484
2018-02-26 $66.22 $66.51 $64.58 $64.86 $61.81 1,692,315
2018-02-23 $65.97 $66.43 $65.19 $65.86 $62.77 1,343,939
2018-02-22 $66.45 $66.83 $65.52 $65.79 $62.44 1,489,549
2018-02-21 $67.47 $68.47 $66.22 $66.30 $62.93 1,590,251
2018-02-20 $66.64 $68.34 $66.43 $67.22 $63.80 1,492,294
2018-02-16 $68.94 $69.34 $66.44 $67.32 $63.90 1,859,308
2018-02-15 $68.49 $70.57 $68.00 $69.14 $65.62 2,088,303
2018-02-14 $65.87 $68.22 $65.62 $68.00 $64.54 1,430,805
2018-02-13 $66.57 $66.79 $65.09 $66.16 $62.80 1,449,498
2018-02-12 $66.85 $67.62 $65.62 $66.67 $63.28 1,763,284
2018-02-09 $66.29 $67.00 $63.82 $66.50 $63.12 2,424,179
2018-02-08 $67.53 $67.97 $65.93 $65.94 $62.59 1,943,680
2018-02-07 $67.10 $68.00 $66.88 $67.37 $63.94 2,309,094
2018-02-06 $65.08 $68.21 $63.65 $67.28 $63.86 3,779,005
2018-02-05 $67.71 $68.22 $65.62 $65.65 $62.31 2,321,256
2018-02-02 $70.14 $70.84 $67.58 $67.88 $64.43 4,532,808
2018-02-01 $72.00 $72.30 $69.30 $71.44 $67.81 7,941,907
2018-01-31 $78.08 $78.65 $75.82 $76.25 $72.37 2,369,371
2018-01-30 $78.51 $79.23 $78.02 $78.06 $74.09 1,289,776
2018-01-29 $78.85 $79.39 $78.22 $79.10 $75.08 1,790,715
2018-01-26 $78.49 $79.22 $78.28 $79.10 $75.08 2,055,373
2018-01-25 $78.82 $79.20 $76.45 $78.15 $74.18 2,452,161
2018-01-24 $81.00 $81.15 $79.83 $80.68 $76.58 2,565,585
2018-01-23 $81.88 $82.13 $80.79 $81.04 $76.92 2,518,395
2018-01-22 $82.55 $82.68 $81.42 $81.94 $77.77 1,282,316
2018-01-19 $81.24 $82.44 $81.03 $82.39 $78.20 1,109,222
2018-01-18 $80.57 $81.19 $80.26 $80.90 $76.79 971,718
2018-01-17 $79.78 $81.11 $79.48 $80.58 $76.48 1,069,238
2018-01-16 $79.97 $80.93 $78.42 $79.18 $75.15 1,370,118
2018-01-12 $78.54 $79.85 $78.45 $79.61 $75.56 2,088,413
2018-01-11 $77.97 $78.54 $75.89 $78.49 $74.50 2,958,903
2018-01-10 $79.11 $79.31 $78.16 $78.53 $74.54 1,406,301
2018-01-09 $79.45 $79.59 $78.77 $79.49 $75.45 1,116,649
2018-01-08 $79.17 $79.72 $78.71 $79.25 $75.22 1,408,547
2018-01-05 $77.89 $79.53 $77.69 $79.44 $75.40 1,998,054
2018-01-04 $76.51 $77.72 $76.09 $77.62 $73.67 1,223,314
2018-01-03 $75.84 $76.36 $75.44 $76.25 $72.37 783,696
2018-01-02 $75.35 $76.73 $75.01 $75.68 $71.83 1,584,927
2017-12-29 $75.00 $75.22 $74.58 $74.75 $70.95 724,118
2017-12-28 $75.12 $75.16 $74.52 $75.08 $71.26 605,565
2017-12-27 $75.49 $75.50 $74.82 $74.88 $71.07 859,592
2017-12-26 $74.59 $75.64 $74.45 $75.30 $71.47 1,106,126
2017-12-22 $74.47 $74.62 $73.50 $74.48 $70.69 1,147,791
2017-12-21 $72.99 $74.53 $72.65 $74.39 $70.61 2,028,944
2017-12-20 $71.09 $73.23 $70.92 $72.97 $69.26 3,017,559
2017-12-19 $69.15 $70.60 $68.44 $70.50 $66.91 2,275,154
2017-12-18 $68.59 $69.50 $68.45 $69.20 $65.68 1,466,090
2017-12-15 $67.29 $68.74 $66.89 $68.42 $64.94 5,634,052
2017-12-14 $68.08 $68.41 $66.74 $66.78 $63.38 1,333,097
2017-12-13 $67.78 $68.56 $67.53 $67.92 $64.47 1,515,582
2017-12-12 $67.00 $68.00 $66.61 $67.84 $64.39 1,155,825
2017-12-11 $68.30 $68.36 $66.63 $67.15 $63.74 1,689,347
2017-12-08 $66.85 $67.83 $66.27 $67.66 $64.22 1,788,483
2017-12-07 $66.97 $67.38 $66.17 $66.48 $63.10 1,869,662
2017-12-06 $68.89 $69.26 $66.95 $67.01 $63.60 1,479,289
2017-12-05 $68.77 $69.43 $68.09 $68.75 $65.25 3,435,594
2017-12-04 $68.62 $69.42 $68.09 $68.27 $64.80 4,664,533
2017-12-01 $68.53 $69.18 $67.23 $68.16 $64.69 2,647,259
2017-11-30 $69.58 $70.61 $68.22 $68.24 $64.77 2,428,413
2017-11-29 $67.72 $69.96 $67.50 $69.36 $65.83 3,240,764
2017-11-28 $64.73 $67.81 $64.45 $67.75 $64.30 2,082,887
2017-11-27 $64.57 $65.05 $64.00 $64.72 $61.43 1,368,148
2017-11-24 $64.60 $64.72 $64.12 $64.29 $61.02 543,507
2017-11-22 $64.91 $65.77 $64.39 $64.72 $61.43 1,265,091
2017-11-21 $65.79 $65.80 $63.94 $64.87 $61.57 1,820,781
2017-11-20 $64.80 $65.79 $64.64 $65.73 $62.39 2,231,126
2017-11-17 $63.43 $64.60 $63.13 $64.50 $61.22 1,945,290
2017-11-16 $63.14 $64.16 $62.80 $63.30 $59.83 2,174,939
2017-11-15 $61.70 $63.24 $61.11 $62.84 $59.40 2,019,599
2017-11-14 $60.93 $62.14 $60.77 $61.65 $58.27 1,371,141
2017-11-13 $62.45 $62.96 $61.29 $61.33 $57.97 1,429,819
2017-11-10 $61.66 $63.36 $61.56 $62.67 $59.23 2,989,813
2017-11-09 $60.27 $62.16 $60.17 $61.88 $58.49 1,588,610
2017-11-08 $59.16 $60.83 $59.06 $60.64 $57.32 1,766,602
2017-11-07 $59.50 $59.66 $58.69 $59.14 $55.90 940,875
2017-11-06 $59.11 $59.80 $59.01 $59.62 $56.35 1,536,311
2017-11-03 $57.90 $60.20 $57.90 $58.97 $55.74 1,861,428
2017-11-02 $59.34 $59.92 $58.50 $59.66 $56.39 1,925,822
2017-11-01 $60.40 $60.61 $59.18 $59.28 $56.03 1,586,211
2017-10-31 $60.73 $61.00 $59.26 $60.26 $56.96 2,752,753
2017-10-30 $58.27 $60.68 $57.89 $60.49 $57.17 3,423,175
2017-10-27 $57.10 $58.49 $56.27 $58.26 $55.07 3,584,292
2017-10-26 $54.90 $57.55 $54.76 $57.35 $54.21 7,656,135
2017-10-25 $58.47 $58.77 $57.45 $57.92 $54.75 4,015,095
2017-10-24 $58.38 $58.46 $57.25 $58.30 $55.10 2,998,403
2017-10-23 $58.74 $59.49 $58.37 $58.43 $55.23 2,060,222
2017-10-20 $58.57 $59.11 $58.32 $58.89 $55.66 1,922,454
2017-10-19 $58.56 $58.88 $58.05 $58.43 $55.23 1,707,832
2017-10-18 $59.10 $60.02 $58.38 $58.68 $55.46 1,597,388
2017-10-17 $58.57 $59.50 $58.56 $59.10 $55.86 2,106,185
2017-10-16 $58.79 $59.01 $58.25 $58.64 $55.43 1,428,004
2017-10-13 $58.46 $59.36 $57.60 $58.82 $55.60 2,257,116
2017-10-12 $60.40 $60.40 $57.59 $58.20 $55.01 3,080,680
2017-10-11 $60.20 $60.74 $59.35 $59.43 $56.17 2,055,356
2017-10-10 $60.32 $60.98 $60.15 $60.30 $56.99 1,271,262
2017-10-09 $61.10 $61.27 $59.93 $60.22 $56.92 1,383,051
2017-10-06 $62.30 $62.42 $60.88 $61.05 $57.70 1,943,084
2017-10-05 $62.10 $62.47 $61.41 $62.45 $59.03 1,424,283
2017-10-04 $63.14 $63.48 $62.09 $62.19 $58.78 1,013,548
2017-10-03 $63.18 $63.46 $62.87 $63.19 $59.73 930,859
2017-10-02 $61.99 $63.06 $61.68 $62.99 $59.54 1,718,910
2017-09-29 $63.07 $63.33 $62.62 $63.29 $59.82 976,224
2017-09-28 $62.93 $63.40 $62.57 $63.11 $59.65 1,192,809
2017-09-27 $63.06 $63.28 $62.12 $62.91 $59.46 1,322,255
2017-09-26 $62.91 $63.34 $62.27 $62.85 $59.41 1,106,083
2017-09-25 $61.18 $63.10 $61.09 $62.84 $59.40 2,119,979
2017-09-22 $60.66 $61.66 $60.51 $61.12 $57.77 1,994,639
2017-09-21 $60.74 $61.02 $60.07 $60.75 $57.42 1,478,668
2017-09-20 $60.96 $61.22 $59.92 $60.61 $57.29 1,989,772
2017-09-19 $61.48 $61.69 $60.66 $61.25 $57.89 1,604,646
2017-09-18 $63.21 $63.38 $61.26 $61.35 $57.99 2,362,509
2017-09-15 $62.75 $63.19 $62.30 $63.16 $59.70 2,092,313
2017-09-14 $62.35 $62.52 $61.98 $62.50 $59.07 1,696,052
2017-09-13 $61.61 $62.52 $61.54 $62.40 $58.98 1,980,780
2017-09-12 $60.93 $61.73 $60.65 $61.70 $58.32 1,398,630
2017-09-11 $60.57 $60.96 $60.32 $60.93 $57.59 2,318,937
2017-09-08 $60.80 $60.90 $59.64 $60.31 $57.00 2,865,953
2017-09-07 $60.40 $60.99 $60.08 $60.94 $57.60 2,085,584
2017-09-06 $59.35 $60.75 $59.06 $60.02 $56.73 2,427,739
2017-09-05 $59.82 $59.99 $59.00 $59.38 $56.13 2,069,401
2017-09-01 $59.75 $59.80 $59.14 $59.54 $56.28 2,174,357
2017-08-31 $59.48 $60.15 $59.25 $59.51 $56.25 2,284,131
2017-08-30 $58.70 $59.20 $58.46 $58.95 $55.72 1,338,973
2017-08-29 $58.48 $58.78 $58.10 $58.76 $55.54 1,391,698
2017-08-28 $59.71 $59.80 $58.79 $58.96 $55.73 2,017,312
2017-08-25 $57.86 $60.03 $57.81 $59.58 $56.31 3,481,117
2017-08-24 $57.51 $58.72 $57.32 $57.69 $54.53 3,284,414
2017-08-23 $56.00 $57.24 $55.93 $57.04 $53.91 4,362,895
2017-08-22 $55.01 $56.19 $54.92 $56.17 $53.09 2,503,658
2017-08-21 $54.66 $55.24 $54.20 $54.76 $51.76 1,675,617
2017-08-18 $54.50 $54.86 $53.92 $54.70 $51.70 2,983,708
2017-08-17 $53.37 $55.34 $52.82 $54.92 $51.91 3,142,013
2017-08-16 $52.86 $53.86 $52.81 $53.73 $50.54 1,699,534
2017-08-15 $54.18 $54.18 $51.85 $52.59 $49.46 2,537,821
2017-08-14 $53.80 $54.45 $53.27 $54.03 $50.82 1,680,655
2017-08-11 $53.21 $53.76 $52.63 $53.49 $50.31 1,594,472
2017-08-10 $55.27 $55.27 $53.08 $53.19 $50.03 2,412,946
2017-08-09 $55.46 $55.64 $54.72 $55.49 $52.19 1,739,820
2017-08-08 $56.52 $56.96 $55.47 $55.73 $52.42 1,591,637
2017-08-07 $56.93 $57.15 $56.05 $56.61 $53.25 1,972,318
2017-08-04 $55.70 $57.19 $55.53 $56.99 $53.60 1,741,883
2017-08-03 $55.33 $56.12 $54.99 $55.51 $52.21 1,901,558
2017-08-02 $55.88 $56.19 $55.49 $55.68 $52.37 1,412,842
2017-08-01 $56.40 $56.40 $55.17 $56.19 $52.85 2,384,359
2017-07-31 $56.77 $56.99 $56.04 $56.12 $52.78 1,761,499
2017-07-28 $57.26 $57.75 $56.23 $56.62 $53.25 3,342,435
2017-07-27 $54.00 $58.35 $53.66 $57.53 $54.11 9,359,182
2017-07-26 $53.54 $54.01 $52.83 $53.40 $50.23 2,956,175
2017-07-25 $51.76 $53.80 $51.76 $53.53 $50.35 2,668,454
2017-07-24 $52.57 $52.57 $51.36 $51.52 $48.46 2,039,646
2017-07-21 $51.92 $52.76 $51.84 $52.61 $49.48 2,387,335
2017-07-20 $51.70 $52.69 $51.29 $52.03 $48.94 2,178,443
2017-07-19 $52.03 $52.83 $51.52 $51.84 $48.76 1,764,103
2017-07-18 $52.29 $52.45 $51.38 $51.81 $48.73 1,579,290
2017-07-17 $51.54 $53.18 $51.43 $52.28 $49.17 3,037,679
2017-07-14 $50.60 $52.20 $50.47 $51.52 $48.46 3,035,809
2017-07-13 $50.29 $50.87 $49.99 $50.35 $47.36 4,123,548
2017-07-12 $50.31 $50.73 $49.87 $49.99 $47.02 2,478,859
2017-07-11 $50.52 $50.61 $49.88 $50.05 $47.08 2,378,349
2017-07-10 $51.00 $51.38 $50.58 $50.66 $47.65 2,528,582
2017-07-07 $51.52 $51.81 $50.92 $51.06 $48.03 3,366,259
2017-07-06 $52.97 $53.14 $51.43 $51.50 $48.44 3,055,205
2017-07-05 $54.83 $55.20 $52.97 $53.00 $49.85 2,798,905
2017-07-03 $54.68 $55.39 $54.45 $54.96 $51.69 1,098,266
2017-06-30 $53.46 $54.41 $53.03 $54.21 $50.99 1,532,041
2017-06-29 $53.13 $53.84 $52.92 $53.08 $49.93 1,342,742
2017-06-28 $53.97 $54.30 $53.10 $53.13 $49.97 1,383,640
2017-06-27 $52.85 $54.20 $52.79 $53.76 $50.56 1,834,864
2017-06-26 $52.65 $53.08 $52.09 $52.85 $49.71 1,888,065
2017-06-23 $52.53 $52.87 $52.11 $52.65 $49.52 2,267,621
2017-06-22 $52.86 $53.12 $52.48 $52.53 $49.41 2,223,321
2017-06-21 $53.66 $53.99 $52.78 $52.82 $49.68 1,777,956
2017-06-20 $55.69 $55.85 $53.59 $53.64 $50.45 2,495,388
2017-06-19 $55.71 $56.08 $54.97 $55.63 $52.32 2,027,917
2017-06-16 $55.58 $55.68 $54.52 $55.47 $52.17 3,201,845
2017-06-15 $56.05 $56.36 $55.17 $55.83 $52.51 1,543,248
2017-06-14 $57.26 $57.75 $55.77 $56.12 $52.78 2,285,828
2017-06-13 $57.56 $58.24 $56.59 $57.15 $53.75 2,372,784
2017-06-12 $57.08 $59.29 $57.06 $57.72 $54.29 3,651,129
2017-06-09 $54.69 $57.47 $54.27 $57.02 $53.63 3,517,338
2017-06-08 $54.75 $56.64 $54.29 $54.44 $51.20 3,939,551
2017-06-07 $55.03 $55.80 $54.29 $54.49 $51.25 2,822,590
2017-06-06 $55.59 $55.82 $54.76 $55.02 $51.75 2,265,551
2017-06-05 $55.72 $56.19 $55.05 $55.90 $52.58 2,819,599
2017-06-02 $55.79 $56.14 $54.72 $55.61 $52.30 2,665,058
2017-06-01 $55.37 $56.18 $54.98 $56.11 $52.78 2,695,658
2017-05-31 $54.92 $55.17 $53.93 $55.15 $51.87 2,192,179
2017-05-30 $54.67 $55.30 $54.54 $54.82 $51.56 2,636,024
2017-05-26 $54.58 $55.13 $54.01 $54.88 $51.62 2,645,692
2017-05-25 $53.20 $54.81 $53.18 $54.38 $51.15 2,722,102
2017-05-24 $54.50 $54.55 $52.85 $53.12 $49.96 3,056,168
2017-05-23 $56.35 $56.41 $54.09 $54.29 $51.06 4,357,638
2017-05-22 $57.61 $57.72 $56.23 $56.30 $52.95 2,267,139
2017-05-19 $58.07 $58.43 $57.42 $57.57 $54.15 2,361,432
2017-05-18 $57.57 $58.38 $57.47 $57.97 $54.52 1,930,170
2017-05-17 $58.34 $59.11 $57.72 $57.73 $54.05 2,049,595
2017-05-16 $59.52 $59.60 $58.45 $58.69 $54.95 1,615,525
2017-05-15 $60.28 $60.64 $59.21 $59.25 $55.47 2,024,023
2017-05-12 $60.06 $60.19 $59.45 $60.07 $56.24 1,643,959
2017-05-11 $60.71 $60.92 $59.80 $60.26 $56.42 1,679,070
2017-05-10 $61.93 $61.93 $60.87 $60.95 $57.06 1,504,460
2017-05-09 $61.83 $61.95 $61.36 $61.84 $57.89 1,269,963
2017-05-08 $62.34 $62.35 $61.40 $61.66 $57.73 1,444,801
2017-05-05 $61.90 $61.98 $61.29 $61.95 $58.00 1,359,624
2017-05-04 $62.00 $62.18 $61.06 $61.54 $57.61 2,678,399
2017-05-03 $62.48 $63.14 $62.08 $62.60 $58.61 2,334,681
2017-05-02 $61.35 $62.65 $61.22 $62.64 $58.64 2,441,233
2017-05-01 $62.14 $62.14 $61.13 $61.40 $57.48 1,880,707
2017-04-28 $62.23 $62.30 $61.37 $61.91 $57.96 3,216,430
2017-04-27 $64.23 $64.49 $61.12 $62.17 $58.20 6,485,214
2017-04-26 $65.27 $65.77 $65.13 $65.30 $61.13 2,433,139
2017-04-25 $65.50 $65.57 $64.61 $64.96 $60.82 2,029,601
2017-04-24 $66.16 $67.00 $65.52 $65.56 $61.38 2,398,284
2017-04-21 $65.19 $65.70 $64.97 $65.60 $61.41 2,076,725
2017-04-20 $64.46 $65.28 $64.46 $64.91 $60.77 1,997,600
2017-04-19 $63.81 $64.43 $63.76 $64.05 $59.96 1,644,418
2017-04-18 $63.53 $64.40 $63.23 $63.71 $59.65 2,174,171
2017-04-17 $63.86 $63.97 $63.06 $63.55 $59.50 2,322,051
2017-04-13 $64.35 $65.29 $63.51 $63.54 $59.49 3,469,869
2017-04-12 $67.11 $67.40 $64.57 $64.61 $60.49 9,102,440
2017-04-11 $70.17 $71.42 $69.44 $70.47 $65.97 1,694,723
2017-04-10 $70.00 $71.53 $69.94 $70.41 $65.92 3,230,941
2017-04-07 $69.52 $70.11 $69.21 $69.94 $65.48 1,515,657
2017-04-06 $68.47 $69.91 $68.28 $69.53 $65.09 2,452,823
2017-04-05 $69.19 $69.97 $68.20 $68.25 $63.90 2,063,252
2017-04-04 $67.99 $69.23 $67.54 $68.99 $64.59 2,920,957
2017-04-03 $68.93 $69.25 $68.09 $68.18 $63.83 2,117,331
2017-03-31 $68.54 $69.27 $68.50 $68.97 $64.57 1,159,330
2017-03-30 $68.38 $68.82 $68.20 $68.65 $64.27 1,074,156
2017-03-29 $68.02 $68.71 $67.77 $68.47 $64.10 1,592,763
2017-03-28 $68.33 $68.55 $67.70 $67.97 $63.63 2,083,218
2017-03-27 $68.52 $68.99 $68.18 $68.42 $64.06 1,724,486
2017-03-24 $69.30 $69.75 $68.90 $69.02 $64.62 1,504,531
2017-03-23 $69.15 $69.64 $68.75 $69.30 $64.88 1,374,203
2017-03-22 $68.10 $68.91 $67.73 $68.78 $64.39 1,700,960
2017-03-21 $70.98 $71.17 $68.08 $68.17 $63.82 3,916,847
2017-03-20 $71.29 $71.62 $70.48 $70.92 $66.40 1,994,933
2017-03-17 $72.42 $72.86 $71.19 $71.37 $66.82 2,148,520
2017-03-16 $72.25 $73.13 $71.83 $71.91 $67.32 1,822,224
2017-03-15 $72.18 $72.53 $71.42 $72.26 $67.65 1,509,378
2017-03-14 $70.81 $72.26 $70.81 $71.74 $67.16 1,312,211
2017-03-13 $72.51 $72.76 $70.22 $71.70 $67.13 2,330,170
2017-03-10 $72.02 $72.63 $71.89 $72.51 $67.88 1,066,792
2017-03-09 $72.59 $72.78 $71.95 $71.97 $67.38 1,597,799
2017-03-08 $71.55 $73.08 $71.40 $72.70 $68.06 1,448,153
2017-03-07 $71.58 $71.87 $71.26 $71.43 $66.87 1,067,721
2017-03-06 $72.39 $72.39 $71.08 $71.78 $67.20 1,522,315
2017-03-03 $72.40 $72.53 $71.64 $72.39 $67.77 1,502,010
2017-03-02 $72.01 $73.00 $71.78 $72.59 $67.96 2,209,373
2017-03-01 $71.67 $72.28 $71.03 $71.92 $67.33 2,517,611
2017-02-28 $71.36 $71.74 $70.12 $70.91 $66.39 2,128,432
2017-02-27 $71.23 $72.26 $70.53 $71.32 $66.77 2,696,996
2017-02-24 $71.37 $71.90 $70.72 $71.17 $66.63 2,849,376
2017-02-23 $72.50 $72.86 $70.91 $71.00 $66.47 1,637,397
2017-02-22 $73.00 $73.43 $72.23 $72.30 $67.46 1,561,999
2017-02-21 $72.90 $73.00 $71.61 $72.92 $68.04 2,529,768
2017-02-17 $70.80 $72.29 $70.49 $72.18 $67.35 3,440,232
2017-02-16 $72.88 $73.06 $70.49 $70.85 $66.11 3,179,855
2017-02-15 $73.36 $73.67 $72.65 $72.73 $67.86 1,892,373
2017-02-14 $73.14 $73.70 $73.11 $73.40 $68.49 894,984
2017-02-13 $74.48 $74.55 $73.06 $73.16 $68.26 1,050,285
2017-02-10 $73.57 $74.62 $73.32 $74.25 $69.28 1,593,616
2017-02-09 $73.00 $74.15 $72.56 $73.54 $68.62 3,385,279
2017-02-08 $73.13 $73.66 $72.01 $73.03 $68.14 2,955,495
2017-02-07 $73.35 $73.91 $72.81 $73.18 $68.28 1,254,365
2017-02-06 $73.17 $73.93 $72.54 $73.28 $68.37 1,459,360
2017-02-03 $73.46 $73.75 $72.00 $73.28 $68.37 2,283,663
2017-02-02 $75.12 $76.00 $73.02 $73.71 $68.78 6,506,603
2017-02-01 $73.27 $74.06 $71.61 $72.37 $67.52 4,076,846
2017-01-31 $74.13 $74.39 $72.71 $73.67 $68.74 2,112,525
2017-01-30 $74.20 $74.55 $73.27 $74.48 $69.49 1,715,535
2017-01-27 $75.18 $75.19 $74.10 $74.36 $69.38 853,471
2017-01-26 $75.27 $75.81 $74.46 $74.99 $69.97 899,795
2017-01-25 $75.66 $76.12 $74.38 $75.23 $70.19 1,171,952
2017-01-24 $75.00 $75.28 $74.11 $75.16 $70.13 1,650,446
2017-01-23 $74.85 $75.14 $74.05 $74.71 $69.71 1,090,569
2017-01-20 $75.00 $75.35 $74.26 $75.22 $70.18 1,265,747
2017-01-19 $76.19 $76.72 $74.26 $74.79 $69.78 1,465,518
2017-01-18 $77.36 $77.74 $75.65 $76.41 $71.29 1,154,797
2017-01-17 $76.03 $78.25 $76.03 $77.36 $72.18 1,062,618
2017-01-13 $77.13 $77.37 $75.89 $76.05 $70.96 1,299,121
2017-01-12 $76.50 $76.67 $75.32 $75.95 $70.87 608,002
2017-01-11 $76.59 $76.94 $75.66 $76.50 $71.38 715,499
2017-01-10 $75.20 $76.84 $75.12 $76.35 $71.24 962,614
2017-01-09 $75.21 $75.63 $74.68 $75.37 $70.32 877,730
2017-01-06 $75.81 $76.03 $75.08 $75.16 $70.13 1,464,486
2017-01-05 $76.33 $77.13 $74.94 $75.63 $70.57 1,514,973
2017-01-04 $75.81 $77.16 $75.41 $76.79 $71.65 1,415,042
2017-01-03 $76.90 $77.25 $75.73 $75.90 $70.82 1,253,422
2016-12-30 $76.26 $76.77 $75.36 $75.81 $70.73 570,377
2016-12-29 $75.86 $76.52 $75.57 $76.02 $70.93 722,081
2016-12-28 $76.60 $76.88 $75.54 $75.73 $70.66 517,668
2016-12-27 $76.45 $77.16 $76.08 $76.53 $71.41 587,637
2016-12-23 $76.38 $76.95 $76.03 $76.13 $71.03 574,230
2016-12-22 $77.65 $77.74 $75.87 $76.21 $71.11 1,074,181
2016-12-21 $78.17 $78.17 $77.48 $77.65 $72.45 761,431
2016-12-20 $76.60 $78.13 $76.23 $78.11 $72.88 1,054,639
2016-12-19 $76.25 $77.10 $76.03 $76.52 $71.40 913,685
2016-12-16 $76.47 $76.64 $75.61 $76.34 $71.23 2,492,132
2016-12-15 $75.74 $76.79 $75.22 $76.25 $71.15 1,678,836
2016-12-14 $76.93 $76.94 $75.46 $75.49 $70.44 1,707,299
2016-12-13 $76.09 $77.21 $75.70 $76.72 $71.58 1,705,535
2016-12-12 $76.76 $77.44 $75.98 $76.52 $71.40 1,622,304
2016-12-09 $76.72 $77.76 $76.03 $77.44 $72.26 1,345,990
2016-12-08 $77.49 $77.49 $76.27 $76.57 $71.44 1,733,913
2016-12-07 $76.34 $77.48 $75.93 $77.39 $72.21 1,286,630
2016-12-06 $76.66 $76.75 $75.72 $76.34 $71.23 968,753
2016-12-05 $76.01 $76.70 $75.55 $76.66 $71.53 1,688,930
2016-12-02 $76.23 $77.12 $75.52 $75.59 $70.53 1,162,615
2016-12-01 $75.24 $77.31 $75.06 $76.05 $70.96 1,718,717
2016-11-30 $74.90 $75.36 $74.61 $75.07 $70.04 1,322,718
2016-11-29 $76.04 $76.14 $74.43 $74.75 $69.75 1,499,509
2016-11-28 $74.52 $75.48 $74.52 $74.92 $69.90 1,254,001
2016-11-25 $75.11 $75.20 $74.52 $74.61 $69.61 364,775
2016-11-23 $74.53 $75.46 $74.00 $75.04 $70.02 1,357,588
2016-11-22 $74.55 $75.32 $74.20 $74.37 $69.39 2,031,990
2016-11-21 $73.24 $74.46 $72.88 $74.38 $69.40 1,811,071
2016-11-18 $72.89 $73.39 $72.04 $72.91 $68.03 1,669,758
2016-11-17 $71.90 $73.19 $71.54 $73.16 $68.26 1,530,992
2016-11-16 $71.25 $72.23 $71.10 $72.11 $67.28 1,662,399
2016-11-15 $72.05 $72.66 $70.86 $71.71 $66.91 2,468,975
2016-11-14 $71.55 $72.80 $70.79 $72.05 $67.23 3,089,731
2016-11-11 $68.63 $71.20 $68.35 $71.10 $66.34 3,288,825
2016-11-10 $67.48 $68.89 $67.31 $68.67 $64.07 2,195,841
2016-11-09 $63.81 $67.34 $63.51 $66.99 $62.50 2,395,510
2016-11-08 $65.81 $65.99 $64.99 $65.73 $61.11 1,661,807
2016-11-07 $66.35 $66.53 $65.56 $65.76 $61.14 1,617,792
2016-11-04 $65.85 $67.07 $65.37 $65.44 $60.84 2,333,247
2016-11-03 $66.05 $66.78 $65.52 $65.61 $61.00 2,489,144
2016-11-02 $64.54 $65.99 $64.54 $65.65 $61.04 2,724,783
2016-11-01 $62.75 $64.93 $62.65 $64.46 $59.93 2,662,397
2016-10-31 $61.95 $62.77 $61.50 $62.63 $58.23 1,516,729
2016-10-28 $61.68 $62.39 $61.62 $61.92 $57.57 1,099,946
2016-10-27 $63.23 $63.45 $61.84 $62.07 $57.71 1,034,789
2016-10-26 $63.11 $63.74 $62.96 $63.17 $58.73 1,021,162
2016-10-25 $64.21 $64.27 $62.78 $63.14 $58.70 1,687,477
2016-10-24 $65.04 $65.39 $64.25 $64.50 $59.97 1,665,870
2016-10-21 $64.73 $65.20 $63.71 $64.93 $60.37 2,498,387
2016-10-20 $65.99 $66.66 $63.22 $64.99 $60.42 6,081,103
2016-10-19 $65.59 $67.39 $65.47 $67.37 $62.64 2,920,774
2016-10-18 $65.73 $66.34 $65.22 $65.27 $60.68 2,260,917
2016-10-17 $67.23 $67.40 $65.39 $65.54 $60.93 2,371,298
2016-10-14 $68.14 $68.34 $66.78 $67.26 $62.53 1,803,506
2016-10-13 $68.03 $68.20 $67.27 $67.38 $62.64 1,922,575
2016-10-12 $68.41 $68.71 $68.01 $68.27 $63.47 1,627,105
2016-10-11 $68.19 $68.78 $67.80 $68.26 $63.46 2,165,811
2016-10-10 $68.30 $68.92 $68.25 $68.51 $63.70 1,498,275
2016-10-07 $68.13 $68.40 $67.57 $67.88 $63.11 1,183,727
2016-10-06 $67.24 $68.34 $67.15 $68.16 $63.37 1,502,238
2016-10-05 $67.30 $67.75 $67.14 $67.24 $62.51 1,794,057
2016-10-04 $67.38 $68.06 $66.92 $66.95 $62.24 1,472,052
2016-10-03 $67.02 $67.33 $66.43 $67.03 $62.32 2,245,842
2016-09-30 $68.51 $68.79 $67.22 $67.35 $62.62 3,242,439
2016-09-29 $68.53 $69.33 $68.22 $68.24 $63.44 1,735,755
2016-09-28 $68.85 $69.16 $68.41 $68.75 $63.92 1,275,321
2016-09-27 $68.88 $69.46 $68.87 $68.99 $64.14 1,935,331
2016-09-26 $68.36 $69.06 $67.82 $68.77 $63.94 1,900,324
2016-09-23 $67.81 $68.65 $67.77 $68.36 $63.56 1,334,264
2016-09-22 $68.09 $68.54 $67.89 $68.25 $63.45 1,614,695
2016-09-21 $68.13 $68.13 $66.77 $67.77 $63.01 1,311,317
2016-09-20 $67.77 $67.95 $67.30 $67.58 $62.83 1,736,336
2016-09-19 $68.26 $68.30 $67.52 $67.54 $62.79 1,649,744
2016-09-16 $68.81 $69.31 $68.14 $68.15 $63.36 2,125,494
2016-09-15 $68.93 $69.47 $68.53 $69.06 $64.21 1,620,329
2016-09-14 $69.30 $69.43 $68.31 $68.90 $64.06 2,292,943
2016-09-13 $68.56 $69.50 $68.05 $69.29 $64.42 2,306,524
2016-09-12 $68.02 $69.35 $68.02 $69.11 $64.25 3,096,592
2016-09-09 $69.17 $69.50 $68.13 $68.42 $63.61 5,491,082
2016-09-08 $70.87 $71.63 $69.27 $69.38 $64.50 18,172,377
2016-09-07 $83.32 $83.74 $83.10 $83.53 $77.66 1,426,579
2016-09-06 $84.64 $84.64 $82.64 $83.55 $77.68 1,820,688
2016-09-02 $84.44 $85.09 $84.02 $85.06 $79.08 849,531
2016-09-01 $84.47 $84.52 $83.45 $84.08 $78.17 737,253
2016-08-31 $84.18 $84.72 $83.60 $83.95 $78.05 1,373,733
2016-08-30 $84.90 $85.01 $83.96 $84.25 $78.33 1,080,715
2016-08-29 $84.61 $86.25 $84.61 $85.27 $79.28 961,067
2016-08-26 $84.77 $85.20 $84.14 $84.60 $78.65 1,550,834
2016-08-25 $84.42 $85.05 $84.01 $84.76 $78.80 1,070,325
2016-08-24 $85.30 $85.59 $84.19 $84.33 $78.40 1,021,043
2016-08-23 $85.87 $85.96 $84.83 $85.17 $79.18 1,339,597
2016-08-22 $85.51 $86.22 $85.25 $85.70 $79.68 570,604
2016-08-19 $85.11 $86.39 $84.89 $85.73 $79.70 773,821
2016-08-18 $84.79 $85.64 $84.60 $85.26 $79.27 693,338
2016-08-17 $85.29 $85.29 $83.99 $84.67 $78.72 1,206,358
2016-08-16 $86.18 $86.27 $84.86 $85.25 $79.26 690,214
2016-08-15 $86.51 $87.10 $85.96 $86.03 $79.98 953,418
2016-08-12 $85.78 $86.82 $85.66 $86.45 $80.37 1,144,706
2016-08-11 $85.45 $86.91 $85.37 $86.23 $80.17 1,122,365
2016-08-10 $85.73 $86.12 $85.05 $85.36 $79.14 873,007
2016-08-09 $85.12 $86.81 $84.74 $85.74 $79.49 1,183,375
2016-08-08 $87.14 $87.20 $84.56 $85.12 $78.92 2,283,304
2016-08-05 $86.55 $87.57 $86.50 $87.07 $80.73 1,253,516
2016-08-04 $90.47 $90.59 $85.76 $86.35 $80.06 3,422,147
2016-08-03 $90.09 $90.99 $89.75 $90.91 $84.29 609,580
2016-08-02 $91.06 $91.14 $89.98 $90.30 $83.72 776,998
2016-08-01 $91.29 $92.11 $91.10 $91.20 $84.55 664,836
2016-07-29 $91.42 $91.99 $90.84 $91.65 $84.97 961,700
2016-07-28 $89.69 $91.64 $89.14 $91.38 $84.72 1,278,209
2016-07-27 $90.39 $90.75 $89.30 $89.94 $83.39 690,572
2016-07-26 $91.41 $91.99 $90.30 $90.47 $83.88 974,398
2016-07-25 $91.41 $91.98 $91.01 $91.22 $84.57 958,437
2016-07-22 $90.12 $91.82 $89.57 $91.52 $84.85 1,753,966
2016-07-21 $90.11 $91.00 $88.54 $89.74 $83.20 3,682,735
2016-07-20 $93.10 $93.47 $92.41 $93.13 $86.34 1,160,231
2016-07-19 $93.50 $93.62 $92.62 $92.98 $86.21 968,314
2016-07-18 $92.25 $93.47 $92.00 $92.98 $86.21 888,676
2016-07-15 $93.41 $93.41 $91.88 $91.99 $85.29 1,333,607
2016-07-14 $93.92 $94.12 $92.68 $92.85 $86.08 918,471
2016-07-13 $94.20 $94.62 $93.05 $93.33 $86.53 645,646
2016-07-12 $93.46 $94.18 $93.42 $93.82 $86.98 823,864
2016-07-11 $93.73 $94.56 $93.26 $93.32 $86.52 998,345
2016-07-08 $92.79 $93.92 $92.30 $93.69 $86.86 919,119
2016-07-07 $92.48 $92.75 $91.65 $92.29 $85.57 564,151
2016-07-06 $91.44 $92.49 $91.43 $92.40 $85.67 1,004,831
2016-07-05 $92.30 $92.79 $91.21 $92.02 $85.32 998,403
2016-07-01 $91.33 $93.03 $90.65 $92.47 $85.73 1,613,810
2016-06-30 $91.29 $93.47 $90.57 $91.18 $84.54 4,069,856
2016-06-29 $94.56 $95.39 $94.29 $95.17 $88.24 977,999
2016-06-28 $93.49 $94.21 $93.08 $94.17 $87.31 1,117,173
2016-06-27 $91.26 $93.06 $90.50 $92.90 $86.13 1,439,075
2016-06-24 $90.03 $93.31 $89.82 $91.81 $85.12 1,200,120
2016-06-23 $93.13 $93.59 $92.51 $93.54 $86.72 586,147
2016-06-22 $92.16 $93.50 $92.01 $92.19 $85.47 694,525
2016-06-21 $92.96 $93.22 $92.03 $92.19 $85.47 510,411
2016-06-20 $92.49 $93.99 $92.46 $92.53 $85.79 781,196
2016-06-17 $91.67 $92.17 $90.41 $91.61 $84.94 1,310,533
2016-06-16 $92.04 $92.39 $91.08 $92.09 $85.38 717,456
2016-06-15 $92.73 $93.73 $92.33 $92.41 $85.68 785,716
2016-06-14 $91.42 $92.69 $91.42 $92.64 $85.89 974,301
2016-06-13 $92.86 $93.10 $91.07 $91.27 $84.62 1,201,194
2016-06-10 $93.02 $93.52 $92.38 $92.87 $86.10 1,138,469
2016-06-09 $94.01 $94.15 $93.39 $93.83 $86.99 1,348,700
2016-06-08 $96.14 $96.28 $93.51 $94.39 $87.51 1,525,184
2016-06-07 $95.72 $96.87 $95.59 $96.31 $89.29 735,171
2016-06-06 $95.27 $95.61 $93.79 $95.31 $88.37 903,352
2016-06-03 $96.23 $96.56 $94.32 $95.14 $88.21 1,109,954
2016-06-02 $96.76 $96.86 $95.73 $96.65 $89.61 604,100
2016-06-01 $96.07 $96.71 $95.88 $96.57 $89.53 629,705
2016-05-31 $96.59 $97.00 $95.45 $96.10 $89.10 788,954
2016-05-27 $96.18 $96.79 $96.10 $96.75 $89.70 552,516
2016-05-26 $95.57 $96.07 $94.24 $95.74 $88.76 719,307
2016-05-25 $94.60 $95.64 $94.51 $95.12 $88.19 508,704
2016-05-24 $93.51 $95.32 $93.41 $94.97 $88.05 570,464
2016-05-23 $93.91 $94.41 $93.18 $93.25 $86.46 465,040
2016-05-20 $93.22 $94.33 $92.80 $93.90 $87.06 1,039,806
2016-05-19 $91.62 $92.87 $91.39 $92.69 $85.94 563,737
2016-05-18 $91.68 $91.99 $90.78 $91.56 $84.89 1,085,434
2016-05-17 $93.27 $94.00 $91.39 $91.91 $85.21 769,020
2016-05-16 $92.05 $93.99 $91.48 $93.57 $86.75 709,272
2016-05-13 $93.06 $93.97 $91.69 $92.00 $85.30 677,930
2016-05-12 $92.91 $94.08 $92.32 $93.57 $86.75 848,369
2016-05-11 $94.62 $94.62 $92.17 $92.45 $85.49 1,206,570
2016-05-10 $94.26 $95.28 $93.92 $95.02 $87.87 538,967
2016-05-09 $94.08 $94.48 $93.29 $94.06 $86.98 720,972
2016-05-06 $93.13 $93.93 $92.66 $93.57 $86.53 712,688
2016-05-05 $94.76 $94.76 $93.22 $93.36 $86.34 685,921
2016-05-04 $93.70 $95.19 $93.70 $94.65 $87.53 692,777
2016-05-03 $94.87 $96.00 $94.09 $95.10 $87.95 1,125,331
2016-05-02 $95.14 $95.75 $94.00 $95.59 $88.40 732,934
2016-04-29 $94.35 $94.87 $93.38 $94.66 $87.54 1,810,170
2016-04-28 $95.54 $96.01 $94.82 $94.97 $87.83 1,209,646
2016-04-27 $95.00 $96.29 $94.54 $95.98 $88.76 937,848
2016-04-26 $95.15 $95.27 $94.22 $95.11 $87.95 1,134,281
2016-04-25 $94.00 $95.43 $93.69 $95.14 $87.98 1,222,406
2016-04-22 $94.22 $94.75 $93.91 $94.45 $87.34 1,552,206
2016-04-21 $95.00 $97.25 $92.50 $94.34 $87.24 3,299,727
2016-04-20 $89.67 $90.28 $89.10 $90.07 $83.29 1,269,342
2016-04-19 $90.47 $91.38 $88.83 $89.63 $82.89 1,125,843
2016-04-18 $89.35 $90.75 $88.44 $90.14 $83.36 1,618,541
2016-04-15 $91.21 $91.22 $88.94 $89.46 $82.73 1,626,529
2016-04-14 $89.81 $91.63 $88.69 $91.21 $84.35 1,505,039
2016-04-13 $89.26 $89.99 $88.95 $89.67 $82.92 1,201,745
2016-04-12 $87.24 $89.07 $86.97 $88.86 $82.17 1,000,075
2016-04-11 $87.38 $88.18 $86.74 $86.98 $80.44 872,944
2016-04-08 $87.78 $87.85 $86.44 $86.90 $80.36 723,829
2016-04-07 $88.82 $89.10 $86.70 $87.31 $80.74 1,181,948
2016-04-06 $88.99 $89.55 $87.89 $89.19 $82.48 874,076
2016-04-05 $89.87 $90.52 $88.62 $88.81 $82.13 632,972
2016-04-04 $91.65 $92.00 $90.23 $90.51 $83.70 613,534
2016-04-01 $90.38 $91.97 $89.84 $91.81 $84.90 800,214
2016-03-31 $90.95 $91.49 $89.80 $90.46 $83.65 877,545
2016-03-30 $90.10 $90.89 $89.67 $90.70 $83.88 695,404
2016-03-29 $89.27 $90.02 $88.94 $89.95 $83.18 528,302
2016-03-28 $89.15 $90.03 $88.48 $89.33 $82.61 738,499
2016-03-24 $89.35 $89.47 $88.25 $88.70 $82.03 517,848
2016-03-23 $89.16 $89.52 $88.35 $89.06 $82.36 706,318
2016-03-22 $89.26 $89.55 $88.69 $89.06 $82.36 688,313
2016-03-21 $89.48 $90.00 $89.04 $89.55 $82.81 466,387
2016-03-18 $89.17 $90.02 $88.18 $89.31 $82.59 1,161,169
2016-03-17 $88.93 $89.33 $87.86 $88.74 $82.06 954,747
2016-03-16 $89.53 $90.10 $88.69 $89.56 $82.82 713,842
2016-03-15 $90.00 $90.76 $89.55 $90.09 $83.31 738,923
2016-03-14 $89.69 $90.65 $89.04 $90.08 $83.30 783,490
2016-03-11 $89.75 $90.53 $89.30 $90.31 $83.52 1,111,170
2016-03-10 $87.49 $89.98 $87.17 $88.84 $82.16 1,709,260
2016-03-09 $86.51 $88.37 $86.26 $86.83 $80.30 851,854
2016-03-08 $85.30 $86.81 $85.08 $85.92 $79.46 819,297
2016-03-07 $86.63 $87.05 $85.28 $85.81 $79.35 977,474
2016-03-04 $86.68 $87.97 $85.84 $87.30 $80.73 630,408
2016-03-03 $86.82 $87.13 $85.32 $86.38 $79.88 901,419
2016-03-02 $87.06 $87.73 $85.83 $87.19 $80.63 795,270
2016-03-01 $85.30 $87.74 $84.69 $87.63 $81.04 1,025,720
2016-02-29 $84.70 $86.44 $84.07 $84.57 $78.21 751,095
2016-02-26 $85.95 $86.03 $84.27 $84.78 $78.40 740,124
2016-02-25 $85.92 $85.92 $84.21 $85.50 $79.07 808,538
2016-02-24 $83.92 $85.85 $83.28 $85.59 $79.15 1,081,474
2016-02-23 $86.25 $87.12 $84.68 $84.87 $78.48 765,282
2016-02-22 $85.32 $86.93 $85.01 $86.39 $79.89 982,904
2016-02-19 $84.13 $84.77 $83.12 $84.62 $78.25 690,159
2016-02-18 $85.69 $85.92 $84.00 $84.52 $78.16 972,039
2016-02-17 $86.15 $86.67 $85.43 $86.01 $79.35 940,438
2016-02-16 $84.46 $85.85 $83.58 $85.54 $78.92 1,059,623
2016-02-12 $82.50 $83.69 $81.75 $83.48 $77.02 722,293
2016-02-11 $79.89 $82.26 $79.89 $81.69 $75.37 1,030,685
2016-02-10 $82.35 $83.80 $81.50 $81.93 $75.59 994,935
2016-02-09 $79.43 $82.43 $79.41 $81.45 $75.14 1,678,426
2016-02-08 $80.12 $80.21 $78.05 $79.82 $73.64 1,643,763
2016-02-05 $83.38 $84.19 $80.56 $80.78 $74.53 1,372,843
2016-02-04 $84.53 $85.08 $81.57 $83.77 $77.28 1,813,709
2016-02-03 $86.49 $87.30 $83.35 $84.67 $78.12 1,778,635
2016-02-02 $86.01 $87.09 $85.66 $86.08 $79.42 1,079,641
2016-02-01 $87.45 $88.04 $85.29 $86.72 $80.01 1,566,894
2016-01-29 $85.61 $88.56 $85.43 $88.31 $81.47 1,804,830
2016-01-28 $82.61 $85.54 $78.41 $84.98 $78.40 3,033,288
2016-01-27 $85.77 $86.62 $83.53 $84.22 $77.70 1,645,930
2016-01-26 $83.93 $85.74 $83.46 $85.69 $79.06 1,365,015
2016-01-25 $84.67 $85.24 $83.42 $83.52 $77.05 1,314,310
2016-01-22 $85.40 $85.42 $83.89 $84.84 $78.27 1,074,432
2016-01-21 $81.96 $84.66 $81.52 $83.30 $76.85 2,012,077
2016-01-20 $82.53 $83.25 $80.04 $81.49 $75.18 2,307,825
2016-01-19 $82.20 $84.20 $81.60 $83.46 $77.00 1,536,763
2016-01-15 $80.66 $82.74 $80.41 $81.49 $75.18 1,766,018
2016-01-14 $81.72 $84.31 $80.19 $83.00 $76.57 2,233,663
2016-01-13 $85.26 $85.35 $81.11 $81.55 $75.24 3,932,771
2016-01-12 $82.96 $84.77 $82.67 $84.66 $78.11 1,221,966
2016-01-11 $82.51 $83.21 $81.25 $82.65 $76.25 1,250,881
2016-01-08 $82.39 $83.57 $81.68 $81.86 $75.52 1,370,926
2016-01-07 $81.12 $83.73 $80.71 $82.48 $76.09 1,517,205
2016-01-06 $82.48 $83.07 $81.76 $82.54 $76.15 1,152,295
2016-01-05 $83.81 $85.09 $83.13 $83.69 $77.21 1,073,774
2016-01-04 $83.50 $84.50 $82.75 $83.75 $77.27 1,757,337
2015-12-31 $85.98 $86.75 $85.48 $85.50 $78.88 503,193
2015-12-30 $87.19 $87.52 $86.28 $86.29 $79.61 390,522
2015-12-29 $86.47 $87.99 $84.75 $87.19 $80.44 625,117
2015-12-28 $85.04 $86.02 $84.81 $85.99 $79.33 519,982
2015-12-24 $86.21 $86.83 $85.24 $85.67 $79.04 246,058
2015-12-23 $85.70 $86.11 $84.27 $86.06 $79.40 530,113
2015-12-22 $85.13 $86.09 $83.97 $85.40 $78.79 1,080,405
2015-12-21 $85.86 $86.22 $84.02 $84.76 $78.20 1,133,955
2015-12-18 $85.45 $86.44 $85.03 $85.71 $79.07 1,793,002
2015-12-17 $88.10 $88.69 $85.85 $85.87 $79.22 777,354
2015-12-16 $87.92 $88.70 $86.35 $88.09 $81.27 1,083,569
2015-12-15 $88.70 $89.00 $87.14 $87.18 $80.43 1,232,063
2015-12-14 $88.26 $89.10 $87.21 $88.22 $81.39 789,337
2015-12-11 $87.80 $89.20 $87.44 $87.90 $81.10 764,282
2015-12-10 $88.56 $89.55 $87.31 $88.85 $81.97 864,463
2015-12-09 $89.16 $91.38 $88.08 $88.90 $82.02 1,073,250
2015-12-08 $89.27 $91.22 $87.45 $90.03 $83.06 1,305,063
2015-12-07 $88.20 $88.29 $87.01 $87.93 $81.12 705,245
2015-12-04 $86.01 $88.29 $85.78 $88.04 $81.22 1,414,684
2015-12-03 $88.58 $88.89 $85.31 $85.66 $79.03 1,498,949
2015-12-02 $89.99 $90.23 $89.24 $89.40 $82.48 439,957
2015-12-01 $89.80 $90.73 $89.05 $89.66 $82.72 771,079
2015-11-30 $91.28 $91.36 $88.96 $89.35 $82.43 770,168
2015-11-27 $91.41 $91.66 $90.41 $91.41 $84.33 277,598
2015-11-25 $91.53 $91.92 $90.73 $91.14 $84.08 472,580
2015-11-24 $90.97 $91.46 $90.39 $91.00 $83.96 747,992
2015-11-23 $91.01 $92.52 $90.69 $91.46 $84.38 799,832
2015-11-20 $89.77 $90.96 $89.38 $90.81 $83.78 944,498
2015-11-19 $87.73 $90.25 $87.73 $89.24 $82.33 974,814
2015-11-18 $86.79 $88.36 $86.09 $88.15 $81.33 985,222
2015-11-17 $87.21 $87.37 $85.81 $86.15 $79.48 954,684
2015-11-16 $85.25 $87.02 $84.84 $86.95 $80.22 812,945
2015-11-13 $89.49 $89.49 $85.06 $85.20 $78.60 1,699,420
2015-11-12 $90.88 $91.66 $89.74 $89.77 $82.82 730,315
2015-11-11 $92.47 $92.47 $91.04 $91.38 $84.12 430,794
2015-11-10 $91.73 $92.29 $90.76 $91.97 $84.66 750,959
2015-11-09 $93.24 $93.36 $91.31 $92.03 $84.72 562,645
2015-11-06 $93.32 $93.75 $92.72 $93.38 $85.96 673,055
2015-11-05 $93.00 $94.00 $92.74 $93.65 $86.21 776,012
2015-11-04 $92.08 $92.89 $91.32 $92.73 $85.36 1,140,897
2015-11-03 $92.19 $92.87 $91.26 $92.50 $85.15 915,715
2015-11-02 $92.40 $92.74 $91.19 $92.08 $84.76 783,230
2015-10-30 $91.56 $93.01 $91.14 $92.39 $85.05 884,728
2015-10-29 $91.37 $92.25 $90.31 $91.14 $83.90 688,156
2015-10-28 $90.77 $91.65 $89.98 $91.58 $84.30 708,022
2015-10-27 $91.18 $91.37 $89.54 $90.67 $83.46 770,059
2015-10-26 $90.89 $91.82 $90.25 $91.72 $84.43 1,311,878
2015-10-23 $92.00 $92.27 $88.76 $90.43 $83.24 1,281,074
2015-10-22 $90.15 $91.10 $86.93 $91.02 $83.79 3,101,834
2015-10-21 $87.00 $87.40 $85.80 $86.25 $79.40 1,616,833
2015-10-20 $86.83 $87.25 $85.91 $86.45 $79.58 890,810
2015-10-19 $84.98 $87.01 $84.82 $86.97 $80.06 1,485,873
2015-10-16 $84.70 $85.28 $84.41 $85.21 $78.44 835,339
2015-10-15 $84.74 $85.14 $83.55 $84.69 $77.96 1,341,875
2015-10-14 $84.59 $84.99 $83.52 $84.15 $77.46 1,054,920
2015-10-13 $85.76 $86.63 $84.22 $84.46 $77.75 1,435,265
2015-10-12 $88.96 $88.96 $85.43 $85.74 $78.93 1,991,022
2015-10-09 $89.07 $89.72 $88.68 $89.64 $82.52 840,609
2015-10-08 $87.88 $89.75 $87.84 $89.20 $82.11 980,971
2015-10-07 $86.87 $88.66 $86.65 $88.61 $81.57 1,560,207
2015-10-06 $88.54 $88.62 $86.25 $86.57 $79.69 837,927
2015-10-05 $87.69 $88.69 $87.33 $88.41 $81.38 1,400,025
2015-10-02 $84.80 $86.84 $83.81 $86.82 $79.92 1,344,140
2015-10-01 $84.40 $85.99 $83.37 $85.95 $79.12 1,513,970
2015-09-30 $83.54 $84.92 $82.95 $84.29 $77.59 1,651,912
2015-09-29 $81.89 $82.50 $80.06 $82.31 $75.77 2,333,503
2015-09-28 $83.14 $84.00 $81.62 $81.68 $75.19 1,535,764
2015-09-25 $83.00 $84.95 $82.52 $83.97 $77.30 2,728,382
2015-09-24 $82.46 $83.22 $81.01 $82.35 $75.81 1,409,062
2015-09-23 $83.10 $83.59 $82.23 $83.04 $76.44 1,795,528
2015-09-22 $83.91 $83.99 $81.37 $82.81 $76.23 2,306,765
2015-09-21 $86.41 $87.68 $84.27 $84.89 $78.14 1,720,405
2015-09-18 $86.07 $87.86 $85.92 $86.27 $79.41 1,565,134
2015-09-17 $88.14 $88.34 $86.10 $86.99 $80.08 1,410,794
2015-09-16 $86.48 $88.33 $86.24 $87.96 $80.97 1,074,809
2015-09-15 $86.37 $87.19 $85.31 $86.50 $79.63 699,576
2015-09-14 $87.59 $87.59 $85.80 $86.11 $79.27 976,152
2015-09-11 $86.41 $88.07 $85.91 $87.96 $80.97 837,415
2015-09-10 $85.36 $87.38 $85.05 $86.69 $79.80 911,883
2015-09-09 $86.62 $87.61 $85.61 $85.80 $78.98 1,036,296
2015-09-08 $85.06 $86.49 $84.27 $86.36 $79.50 710,017
2015-09-04 $83.02 $84.39 $82.65 $83.19 $76.58 761,023
2015-09-03 $84.00 $85.67 $83.22 $83.95 $77.28 1,561,165
2015-09-02 $83.58 $84.15 $82.41 $83.69 $77.04 1,432,131
2015-09-01 $83.27 $84.32 $81.68 $82.23 $75.70 1,230,360
2015-08-31 $85.13 $86.54 $84.79 $85.31 $78.53 1,182,683
2015-08-28 $86.94 $87.27 $84.67 $85.39 $78.60 1,646,938
2015-08-27 $85.79 $88.95 $85.12 $87.12 $80.20 1,486,668
2015-08-26 $85.28 $85.94 $82.59 $85.04 $78.28 1,199,836
2015-08-25 $85.25 $86.39 $83.04 $83.04 $76.44 1,454,752
2015-08-24 $79.70 $86.39 $75.00 $83.58 $76.94 2,722,786
2015-08-21 $88.83 $88.99 $85.52 $85.59 $78.79 1,595,656
2015-08-20 $92.65 $93.09 $89.65 $89.65 $82.53 1,005,250
2015-08-19 $93.70 $94.31 $92.50 $93.35 $85.93 583,784
2015-08-18 $93.85 $94.52 $93.18 $94.09 $86.61 672,927
2015-08-17 $93.02 $94.09 $92.37 $93.94 $86.47 640,483
2015-08-14 $92.93 $94.74 $92.39 $93.10 $85.70 533,319
2015-08-13 $92.47 $94.73 $92.42 $93.20 $85.79 666,344
2015-08-12 $92.77 $93.08 $91.25 $92.76 $85.21 620,040
2015-08-11 $92.54 $93.62 $92.19 $93.47 $85.86 653,053
2015-08-10 $92.68 $93.72 $92.47 $93.11 $85.53 572,489
2015-08-07 $90.96 $91.82 $90.42 $91.70 $84.23 537,957
2015-08-06 $93.50 $93.99 $91.07 $91.17 $83.75 813,913
2015-08-05 $93.54 $93.87 $92.76 $93.35 $85.75 976,761
2015-08-04 $91.09 $92.48 $91.09 $92.27 $84.76 493,661
2015-08-03 $92.75 $93.07 $90.47 $91.34 $83.90 512,385
2015-07-31 $92.04 $93.44 $91.71 $92.52 $84.99 689,496
2015-07-30 $92.05 $92.49 $91.43 $91.99 $84.50 506,203
2015-07-29 $91.87 $92.60 $91.69 $92.28 $84.76 711,252
2015-07-28 $92.54 $92.76 $91.20 $91.72 $84.25 828,527
2015-07-27 $93.69 $93.84 $91.48 $92.08 $84.58 787,694
2015-07-24 $95.90 $96.09 $92.69 $93.57 $85.95 1,293,842
2015-07-23 $94.60 $96.28 $93.50 $95.46 $87.69 2,742,587
2015-07-22 $93.61 $94.94 $93.37 $94.78 $87.06 1,156,911
2015-07-21 $93.60 $94.40 $93.15 $93.53 $85.91 1,054,820
2015-07-20 $93.70 $94.00 $92.80 $93.13 $85.55 1,392,577
2015-07-17 $94.63 $95.04 $94.00 $94.50 $86.80 977,465
2015-07-16 $94.00 $94.67 $93.30 $93.92 $86.27 625,508
2015-07-15 $92.90 $93.86 $92.59 $93.42 $85.81 692,029
2015-07-14 $92.59 $93.67 $92.27 $93.30 $85.70 676,744
2015-07-13 $91.74 $92.71 $91.68 $92.52 $84.99 648,446
2015-07-10 $90.20 $91.35 $89.64 $91.15 $83.73 522,144
2015-07-09 $88.72 $89.47 $88.46 $88.72 $81.49 1,249,010
2015-07-08 $89.90 $91.09 $87.48 $87.61 $80.48 1,690,562
2015-07-07 $91.47 $91.61 $89.27 $90.73 $83.34 1,400,109
2015-07-06 $89.53 $91.25 $89.53 $91.04 $83.63 436,692
2015-07-02 $91.09 $91.39 $89.40 $90.32 $82.96 593,124
2015-07-01 $91.24 $91.83 $89.76 $90.78 $83.39 718,116
2015-06-30 $91.30 $91.30 $89.61 $89.94 $82.62 1,145,659
2015-06-29 $92.10 $92.51 $90.01 $90.10 $82.76 533,433
2015-06-26 $92.94 $93.62 $92.36 $92.75 $85.20 708,889
2015-06-25 $92.12 $92.86 $91.40 $92.70 $85.15 584,910
2015-06-24 $92.60 $93.18 $91.63 $91.88 $84.39 412,534
2015-06-23 $93.28 $93.99 $92.83 $92.89 $85.33 492,980
2015-06-22 $93.04 $93.53 $92.64 $93.05 $85.47 553,836
2015-06-19 $93.06 $93.47 $92.26 $92.44 $84.91 877,086
2015-06-18 $92.07 $93.94 $92.07 $92.95 $85.38 668,169
2015-06-17 $91.55 $92.27 $91.22 $91.73 $84.26 728,663
2015-06-16 $90.19 $91.58 $90.19 $91.13 $83.71 615,814
2015-06-15 $89.57 $90.59 $89.31 $90.31 $82.96 834,098
2015-06-12 $89.33 $90.49 $89.33 $90.19 $82.85 780,141
2015-06-11 $89.43 $90.47 $89.43 $90.11 $82.77 633,534
2015-06-10 $87.68 $89.34 $87.63 $88.94 $81.70 613,918
2015-06-09 $87.39 $88.06 $86.89 $87.30 $80.19 677,339
2015-06-08 $87.75 $88.43 $87.53 $87.59 $80.46 561,772
2015-06-05 $87.93 $88.47 $87.06 $87.98 $80.81 734,170
2015-06-04 $89.68 $89.80 $87.98 $88.19 $81.01 784,820
2015-06-03 $88.71 $90.28 $88.47 $90.25 $82.90 569,652
2015-06-02 $87.46 $88.95 $87.17 $88.58 $81.37 454,004
2015-06-01 $87.54 $88.36 $86.58 $87.75 $80.60 802,165
2015-05-29 $88.27 $88.47 $86.91 $87.14 $80.04 756,526
2015-05-28 $88.71 $89.36 $88.17 $88.37 $81.17 445,428
2015-05-27 $88.52 $89.57 $88.40 $89.00 $81.75 560,030
2015-05-26 $90.30 $90.56 $88.19 $88.33 $81.14 557,062
2015-05-22 $90.41 $90.86 $90.00 $90.52 $83.15 571,730
2015-05-21 $89.86 $90.74 $89.63 $90.59 $83.21 438,398
2015-05-20 $90.16 $90.52 $89.36 $89.91 $82.59 628,599
2015-05-19 $90.35 $90.69 $89.42 $90.07 $82.73 638,070
2015-05-18 $88.39 $90.35 $88.39 $90.13 $82.79 693,925
2015-05-15 $88.10 $88.51 $87.24 $88.48 $81.27 501,714
2015-05-14 $86.76 $87.73 $85.69 $87.66 $80.52 623,560
2015-05-13 $86.93 $87.19 $85.93 $86.43 $79.21 631,532
2015-05-12 $86.69 $87.53 $86.38 $86.82 $79.57 680,366
2015-05-11 $86.87 $87.63 $86.66 $87.12 $79.84 669,917
2015-05-08 $86.46 $88.29 $86.46 $86.92 $79.66 668,051
2015-05-07 $84.38 $85.95 $84.17 $85.69 $78.53 691,721
2015-05-06 $85.61 $86.06 $84.08 $84.65 $77.58 1,281,998
2015-05-05 $86.85 $87.51 $85.67 $85.89 $78.72 769,103
2015-05-04 $87.40 $88.11 $86.67 $87.33 $80.04 653,765
2015-05-01 $86.25 $87.55 $86.25 $87.16 $79.88 921,607
2015-04-30 $88.23 $88.60 $85.34 $86.06 $78.87 1,194,450
2015-04-29 $89.60 $90.14 $88.05 $88.45 $81.06 804,959
2015-04-28 $90.43 $90.43 $89.01 $89.60 $82.12 1,061,147
2015-04-27 $91.23 $91.59 $90.21 $90.65 $83.08 902,510
2015-04-24 $91.62 $91.65 $90.66 $90.98 $83.38 938,345
2015-04-23 $91.59 $91.90 $89.82 $91.26 $83.64 1,180,542
2015-04-22 $90.98 $91.04 $88.69 $90.83 $83.24 1,272,586
2015-04-21 $89.20 $90.91 $88.50 $90.82 $83.23 1,327,956
2015-04-20 $87.81 $89.10 $87.72 $88.53 $81.14 983,288
2015-04-17 $85.37 $87.22 $85.10 $87.00 $79.73 945,765
2015-04-16 $86.24 $86.66 $85.79 $86.47 $79.25 379,840
2015-04-15 $87.56 $87.96 $86.34 $86.45 $79.23 403,897
2015-04-14 $87.18 $88.16 $86.76 $87.33 $80.04 662,095
2015-04-13 $87.17 $88.14 $87.06 $87.50 $80.19 558,928
2015-04-10 $86.12 $87.86 $85.91 $87.28 $79.99 689,601
2015-04-09 $85.50 $86.06 $84.19 $86.00 $78.82 910,328
2015-04-08 $85.50 $86.27 $84.96 $85.57 $78.42 479,331
2015-04-07 $85.98 $86.73 $85.37 $85.38 $78.24 709,364
2015-04-06 $84.85 $86.72 $84.45 $86.24 $79.04 454,876
2015-04-02 $84.72 $85.95 $84.62 $85.62 $78.47 454,603
2015-04-01 $84.88 $84.97 $83.70 $84.71 $77.63 605,828
2015-03-31 $86.08 $86.85 $85.04 $85.06 $77.95 1,061,273
2015-03-30 $86.93 $87.45 $86.41 $86.58 $79.34 681,814
2015-03-27 $85.14 $86.61 $84.83 $86.17 $78.97 474,197
2015-03-26 $85.43 $85.47 $84.27 $85.23 $78.11 1,015,505
2015-03-25 $87.52 $87.74 $85.89 $85.91 $78.73 575,283
2015-03-24 $87.95 $88.66 $87.57 $87.59 $80.27 561,258
2015-03-23 $89.13 $89.57 $88.09 $88.19 $80.82 682,442
2015-03-20 $88.70 $89.46 $88.20 $88.95 $81.52 923,981
2015-03-19 $88.10 $88.42 $87.68 $88.01 $80.66 481,374
2015-03-18 $87.48 $88.34 $86.32 $88.20 $80.83 480,226
2015-03-17 $88.04 $88.23 $87.25 $87.72 $80.39 466,700
2015-03-16 $86.69 $88.39 $86.55 $88.32 $80.94 546,946
2015-03-13 $88.33 $88.52 $85.66 $86.26 $79.05 651,507
2015-03-12 $85.28 $87.39 $85.03 $87.25 $79.96 806,806
2015-03-11 $84.21 $85.24 $84.06 $84.73 $77.65 584,624
2015-03-10 $84.48 $84.90 $84.04 $84.06 $77.04 533,351
2015-03-09 $84.87 $85.63 $84.58 $85.38 $78.25 565,231
2015-03-06 $84.81 $85.49 $84.41 $84.68 $77.61 691,439
2015-03-05 $85.33 $85.75 $85.15 $85.35 $78.22 714,349
2015-03-04 $84.95 $86.47 $84.35 $85.13 $78.02 1,117,849
2015-03-03 $88.92 $89.03 $86.07 $86.58 $79.35 1,571,036
2015-03-02 $88.42 $89.35 $88.30 $89.31 $81.85 756,756
2015-02-27 $89.25 $89.45 $87.96 $88.12 $80.76 687,211
2015-02-26 $89.68 $90.20 $88.73 $88.88 $81.46 890,215
2015-02-25 $89.51 $90.28 $89.05 $89.98 $82.46 1,348,524
2015-02-24 $88.71 $90.49 $88.43 $89.06 $81.62 1,346,289
2015-02-23 $88.00 $88.95 $87.82 $88.38 $81.00 1,122,773
2015-02-20 $85.94 $88.46 $85.81 $88.12 $80.76 1,341,011
2015-02-19 $85.00 $86.35 $84.88 $85.57 $78.42 646,762
2015-02-18 $84.57 $84.99 $83.93 $84.88 $77.64 584,651
2015-02-17 $84.26 $84.75 $83.45 $84.57 $77.36 998,085
2015-02-13 $84.00 $84.50 $83.48 $84.26 $77.08 887,757
2015-02-12 $82.72 $83.33 $82.32 $83.27 $76.17 580,482
2015-02-11 $82.84 $83.57 $82.19 $82.44 $75.41 629,786
2015-02-10 $82.39 $83.70 $82.31 $83.25 $76.15 650,562
2015-02-09 $82.70 $83.33 $82.18 $82.43 $75.40 746,687
2015-02-06 $83.53 $84.08 $82.50 $82.93 $75.86 670,930
2015-02-05 $83.01 $84.22 $82.35 $83.50 $76.38 853,246
2015-02-04 $82.97 $83.72 $82.57 $83.36 $76.25 862,725
2015-02-03 $81.60 $83.24 $80.87 $83.11 $76.03 1,576,502
2015-02-02 $81.12 $81.85 $78.95 $81.37 $74.43 1,047,683
2015-01-30 $82.82 $83.62 $80.86 $81.17 $74.25 1,209,283
2015-01-29 $80.95 $85.67 $80.25 $83.29 $76.19 3,755,633
2015-01-28 $80.42 $82.28 $79.58 $79.86 $73.05 1,413,344
2015-01-27 $80.96 $81.49 $80.02 $80.56 $73.69 920,253
2015-01-26 $79.86 $82.16 $79.12 $81.78 $74.81 1,146,431
2015-01-23 $79.80 $80.42 $79.52 $79.72 $72.92 778,479
2015-01-22 $77.27 $80.03 $76.95 $79.73 $72.93 959,376
2015-01-21 $75.68 $77.25 $75.68 $77.09 $70.52 737,926
2015-01-20 $76.64 $76.92 $74.57 $75.69 $69.24 803,602
2015-01-16 $75.10 $76.62 $74.52 $76.52 $70.00 783,965
2015-01-15 $77.95 $78.23 $75.10 $75.20 $68.79 814,774
2015-01-14 $77.67 $77.99 $76.64 $77.36 $70.77 782,730
2015-01-13 $80.13 $81.03 $77.82 $78.57 $71.87 749,921
2015-01-12 $80.16 $80.60 $79.09 $79.26 $72.50 859,840
2015-01-09 $80.66 $80.68 $79.19 $79.92 $73.11 871,596
2015-01-08 $79.42 $81.70 $79.33 $80.92 $74.02 1,948,862
2015-01-07 $75.50 $77.76 $75.30 $77.74 $71.11 1,431,889
2015-01-06 $76.29 $76.92 $74.54 $75.30 $68.88 1,348,066
2015-01-05 $77.94 $78.23 $75.81 $76.47 $69.95 998,899
2015-01-02 $78.80 $79.39 $77.08 $78.07 $71.42 562,307
2014-12-31 $78.07 $79.69 $78.07 $78.82 $72.10 1,463,372
2014-12-30 $78.60 $78.83 $77.43 $77.50 $70.89 828,288
2014-12-29 $77.85 $78.91 $77.66 $78.69 $71.98 716,951
2014-12-26 $77.82 $78.76 $77.38 $77.92 $71.28 498,130
2014-12-24 $78.66 $78.75 $77.17 $77.80 $71.17 419,236
2014-12-23 $77.72 $79.13 $77.72 $78.46 $71.77 740,364
2014-12-22 $76.36 $77.36 $76.33 $77.26 $70.67 957,355
2014-12-19 $77.50 $77.97 $76.29 $76.38 $69.87 2,422,862
2014-12-18 $77.77 $78.20 $76.90 $77.50 $70.89 1,477,416
2014-12-17 $76.47 $77.03 $75.62 $76.90 $70.35 1,150,268
2014-12-16 $78.01 $78.13 $76.29 $76.32 $69.81 769,825
2014-12-15 $78.14 $78.33 $76.35 $77.62 $71.00 853,556
2014-12-12 $76.88 $78.82 $76.88 $77.72 $71.10 959,497
2014-12-11 $76.64 $79.14 $76.60 $77.61 $70.99 995,167
2014-12-10 $77.96 $78.47 $76.67 $77.13 $70.56 1,094,061
2014-12-09 $78.06 $78.47 $77.62 $78.27 $71.60 672,905
2014-12-08 $78.61 $78.93 $77.99 $78.53 $71.84 800,484
2014-12-05 $78.20 $78.80 $77.71 $78.57 $71.87 805,538
2014-12-04 $78.20 $78.99 $77.50 $78.18 $71.52 1,037,766
2014-12-03 $76.66 $79.08 $76.37 $78.64 $71.94 1,784,245

Tractor Supply Company (TSCO) News Headlines

Stock Market Photo
Over 100 S&P stocks just hit new highs, but these two could have more room to run, trader says
cnbc.com
Nov. 5, 2021

Two retail stocks have supportive technical setups for a continued rally, says MKM Partners' JC O'Hara.

Stock Market Photo
Wall Street analysts are doubling down on these stocks after earnings
cnbc.com
Nov. 6, 2021

Analysts believe these top stocks have even more upside after reporting earnings.

Stock Market Photo
Calm after -- or before -- the storm
reuters.com
Nov. 8, 2021

A look at the day ahead from Sujata Rao.

Recent Tractor Supply Company (TSCO) News
Time Published Title News Site
2021-12-03 Omicron and payrolls (TGIF) reuters.com
2021-12-02 Vol takes a toll reuters.com
2021-12-01 Transitory, you are toast reuters.com
2021-11-30 Not our job to enforce mask wearing in stores, say English retailers reuters.com
2021-11-30 Long COVID reuters.com
2021-11-29 UK supermarket Asda Q3 sales down 0.7% year-on-year reuters.com
2021-11-26 FedEx, UPS Turn Record Holiday Surge Into Someone Else’s Problem bloomberg.com
2021-11-26 Shortages cast shadow over Britain's Black Friday reuters.com
2021-11-26 It's looking like a Black Friday reuters.com
2021-11-26 Climate activists target Amazon depots in Britain on 'Black Friday' reuters.com
2021-11-25 Americans can give thanks reuters.com
2021-11-24 Investors watch retail stocks as U.S. holiday shopping beckons reuters.com
2021-11-24 Brace for it reuters.com
2021-11-24 Lidl GB targets 1,100 stores by 2025 reuters.com
2021-11-23 Mind the (Europe-U.S.) gap reuters.com
2021-11-19 Warning: rate rises ahead reuters.com
2021-11-18 Inflation fears but Turkey likely still in rate-cut mode reuters.com
2021-11-17 Smile on dollar bulls reuters.com
2021-11-16 Old-School Supermarkets Sell New Tech Plans wsj.com
2021-11-16 Marketmind: "Old friends" get together reuters.com
2021-11-16 Britain's Tesco increases dominance with 12-week sales rise - NielsenIQ reuters.com
2021-11-15 I fought the Fed and the Fed won reuters.com
2021-11-12 Stuck behind the curve reuters.com
2021-11-11 Rate hikes back on markets' radar reuters.com
2021-11-10 The inflation conundrum reuters.com
2021-11-09 Marketmind: Melt up? reuters.com
2021-11-09 Grocery price rises turn up heat on British consumers -Kantar research reuters.com