Tesla Inc (TSLA)

Exchange: NASDAQ

$1,095.00 ($-49.76) -4.35%

Data as of Dec. 2, 2021

Dec. 2, 2021
Tesla Inc - Daily Information
Click for more stock information on Tesla Inc.
Daily Information Data
Date Dec. 2, 2021
Open $1,160.70
Previous Close $1,095.00
High $1,172.84
Low $1,090.76
Adjusted Open $1,160.70
Previous Adjusted Close $1,095.00
Adjusted High $1,172.84
Adjusted Low $1,090.76

About Tesla Inc (TSLA)

Tesla Motors, Inc. (Tesla) designs, develops, manufactures and sells electric vehicles and advanced electric vehicle powertrain components. Tesla owns its sales and service network. The Company is engaged in commercially producing a federally-compliant electric vehicle, the Tesla Roadster. addition to developing its Model S and future vehicle manufacturing capabilities at the Tesla Factory, the Company is designing, developing and manufacturing lithium-ion battery packs, electric motors, gearboxes and components both for its vehicles and for its original equipment manufacturer customers. These activities occur at its electric powertrain manufacturing facility in Palo Alto, California and at the Tesla Factory. The Company provides services for the development of electric powertrain components and sells electric powertrain components to other automotive manufacturers.

Historical Stock Data for Tesla Inc (TSLA)
Date Open High Low Close Adj.Close Volume
2021-12-01 $1,160.70 $1,172.84 $1,090.76 $1,095.00 $1,095.00 22,578,853
2021-11-30 $1,144.37 $1,168.00 $1,118.00 $1,144.76 $1,144.76 27,092,038
2021-11-29 $1,100.99 $1,142.67 $1,100.19 $1,136.99 $1,136.99 19,464,467
2021-11-26 $1,099.47 $1,108.78 $1,081.00 $1,081.92 $1,081.92 11,680,890
2021-11-24 $1,080.39 $1,132.77 $1,062.00 $1,116.00 $1,116.00 22,560,238
2021-11-23 $1,167.51 $1,180.50 $1,062.70 $1,109.03 $1,109.03 36,171,700
2021-11-22 $1,162.33 $1,201.95 $1,132.43 $1,156.87 $1,156.87 33,072,509
2021-11-19 $1,098.87 $1,138.72 $1,092.70 $1,137.06 $1,137.06 21,642,258
2021-11-18 $1,106.55 $1,112.00 $1,075.02 $1,096.38 $1,096.38 20,898,930
2021-11-17 $1,063.51 $1,119.64 $1,055.50 $1,089.01 $1,089.01 31,445,365
2021-11-16 $1,003.31 $1,057.20 $1,002.18 $1,054.73 $1,054.73 26,542,359
2021-11-15 $1,017.63 $1,031.98 $978.60 $1,013.39 $1,013.39 34,775,649
2021-11-12 $1,047.50 $1,054.50 $1,019.20 $1,033.42 $1,033.42 25,147,852
2021-11-11 $1,102.77 $1,104.97 $1,054.68 $1,063.51 $1,063.51 22,396,568
2021-11-10 $1,010.41 $1,078.10 $987.31 $1,067.95 $1,067.95 42,802,722
2021-11-09 $1,173.60 $1,174.50 $1,011.52 $1,023.50 $1,023.50 58,525,547
2021-11-08 $1,149.79 $1,197.00 $1,133.00 $1,162.94 $1,162.94 33,445,715
2021-11-05 $1,228.00 $1,239.87 $1,208.00 $1,222.09 $1,222.09 21,628,812
2021-11-04 $1,234.41 $1,243.49 $1,217.00 $1,229.91 $1,229.91 25,397,410
2021-11-03 $1,177.33 $1,215.39 $1,152.62 $1,213.86 $1,213.86 34,628,519
2021-11-02 $1,159.36 $1,208.59 $1,146.00 $1,172.00 $1,172.00 42,450,935
2021-11-01 $1,145.00 $1,209.75 $1,118.66 $1,208.59 $1,208.59 54,868,952
2021-10-29 $1,081.86 $1,115.21 $1,073.21 $1,114.00 $1,114.00 29,918,417
2021-10-28 $1,068.31 $1,081.00 $1,054.20 $1,077.04 $1,077.04 27,213,173
2021-10-27 $1,039.66 $1,070.88 $1,030.78 $1,037.86 $1,037.86 38,526,459
2021-10-26 $1,024.69 $1,094.94 $1,001.44 $1,018.43 $1,018.43 62,414,968
2021-10-25 $950.53 $1,045.02 $944.20 $1,024.86 $1,024.86 62,852,099
2021-10-22 $895.50 $910.00 $890.96 $909.68 $909.68 22,880,835
2021-10-21 $856.00 $900.00 $855.50 $894.00 $894.00 31,481,454
2021-10-20 $865.35 $869.49 $857.38 $865.80 $865.80 14,032,052
2021-10-19 $877.53 $877.95 $862.51 $864.27 $864.27 17,381,128
2021-10-18 $851.79 $875.26 $851.47 $870.11 $870.11 24,207,244
2021-10-15 $823.74 $843.21 $822.35 $843.03 $843.03 18,924,567
2021-10-14 $815.49 $820.25 $813.35 $818.32 $818.32 12,247,170
2021-10-13 $810.47 $815.41 $805.78 $811.08 $811.08 14,120,075
2021-10-12 $800.93 $812.32 $796.57 $805.72 $805.72 22,020,040
2021-10-11 $787.65 $801.24 $785.50 $791.94 $791.94 14,200,322
2021-10-08 $796.21 $796.38 $780.91 $785.49 $785.49 16,738,604
2021-10-07 $785.46 $805.00 $783.38 $793.61 $793.61 19,195,782
2021-10-06 $776.20 $786.66 $773.22 $782.75 $782.75 14,632,768
2021-10-05 $784.80 $797.31 $774.20 $780.59 $780.59 18,432,625
2021-10-04 $796.50 $806.97 $776.12 $781.53 $781.53 30,483,341
2021-10-01 $778.40 $780.78 $763.59 $775.22 $775.22 17,031,414
2021-09-30 $781.00 $789.13 $775.00 $775.48 $775.48 17,955,961
2021-09-29 $779.80 $793.50 $770.68 $781.31 $781.31 20,942,877
2021-09-28 $787.20 $795.64 $766.18 $777.56 $777.56 25,381,422
2021-09-27 $773.12 $799.00 $769.31 $791.36 $791.36 28,070,657
2021-09-24 $745.89 $774.80 $744.56 $774.39 $774.39 21,373,022
2021-09-23 $755.00 $758.20 $747.92 $753.64 $753.64 11,947,527
2021-09-22 $743.53 $753.67 $739.12 $751.94 $751.94 15,126,272
2021-09-21 $734.79 $744.74 $730.44 $739.38 $739.38 16,330,723
2021-09-20 $734.56 $742.00 $718.62 $730.17 $730.17 24,757,652
2021-09-17 $757.15 $761.04 $750.00 $759.49 $759.49 28,204,176
2021-09-16 $752.83 $758.91 $747.61 $756.99 $756.99 13,923,393
2021-09-15 $745.00 $756.86 $738.36 $755.83 $755.83 15,357,685
2021-09-14 $742.57 $754.47 $736.40 $744.49 $744.49 18,524,881
2021-09-13 $740.21 $744.78 $708.85 $743.00 $743.00 22,952,482
2021-09-10 $759.60 $762.61 $734.52 $736.27 $736.27 15,184,170
2021-09-09 $753.41 $762.10 $751.63 $754.86 $754.86 14,077,731
2021-09-08 $761.58 $764.45 $740.77 $753.87 $753.87 18,793,036
2021-09-07 $740.00 $760.20 $739.26 $752.92 $752.92 20,039,825
2021-09-03 $732.25 $734.00 $724.20 $733.57 $733.57 15,271,045
2021-09-02 $734.50 $740.97 $730.54 $732.39 $732.39 12,796,739
2021-09-01 $734.08 $741.99 $731.27 $734.09 $734.09 13,204,335
2021-08-31 $733.00 $740.39 $726.44 $735.72 $735.72 20,855,436
2021-08-30 $714.72 $731.00 $712.73 $730.91 $730.91 18,604,220
2021-08-27 $705.00 $715.00 $702.10 $711.92 $711.92 13,833,763
2021-08-26 $708.31 $715.40 $697.62 $701.16 $701.16 13,214,292
2021-08-25 $707.03 $716.97 $704.00 $711.20 $711.20 12,645,562
2021-08-24 $710.68 $715.22 $702.64 $708.49 $708.49 13,083,071
2021-08-23 $685.44 $712.13 $680.75 $706.30 $706.30 20,264,859
2021-08-20 $682.85 $692.13 $673.70 $680.26 $680.26 14,841,865
2021-08-19 $678.21 $686.55 $667.59 $673.47 $673.47 14,313,486
2021-08-18 $669.75 $695.77 $669.35 $688.99 $688.99 20,349,375
2021-08-17 $672.66 $674.58 $648.84 $665.71 $665.71 23,721,279
2021-08-16 $705.07 $709.50 $676.40 $686.17 $686.17 23,103,303
2021-08-13 $723.71 $729.90 $714.34 $717.17 $717.17 16,671,844
2021-08-12 $706.34 $722.80 $699.40 $722.25 $722.25 17,681,686
2021-08-11 $712.71 $715.18 $704.21 $707.82 $707.82 9,800,558
2021-08-10 $713.99 $716.59 $701.88 $709.99 $709.99 13,432,305
2021-08-09 $710.17 $719.03 $705.13 $713.76 $713.76 14,715,349
2021-08-06 $711.90 $716.33 $697.63 $699.10 $699.10 15,623,049
2021-08-05 $716.00 $720.95 $711.41 $714.63 $714.63 12,919,637
2021-08-04 $711.00 $724.90 $708.93 $710.92 $710.92 17,002,647
2021-08-03 $719.00 $722.65 $701.01 $709.74 $709.74 21,620,253
2021-08-02 $700.00 $726.94 $698.40 $709.67 $709.67 33,615,765
2021-07-30 $671.76 $697.53 $669.00 $687.20 $687.20 29,656,411
2021-07-29 $649.79 $683.69 $648.80 $677.35 $677.35 29,688,446
2021-07-28 $647.00 $654.97 $639.40 $646.98 $646.98 16,006,596
2021-07-27 $663.40 $666.50 $627.24 $644.78 $644.78 32,813,290
2021-07-26 $650.97 $668.20 $647.11 $657.62 $657.62 25,336,556
2021-07-23 $646.36 $648.80 $637.30 $643.38 $643.38 14,604,944
2021-07-22 $656.44 $662.17 $644.60 $649.26 $649.26 15,105,727
2021-07-21 $659.61 $664.86 $650.29 $655.29 $655.29 13,953,338
2021-07-20 $651.99 $662.39 $640.50 $660.50 $660.50 15,487,127
2021-07-19 $629.89 $647.20 $621.29 $646.22 $646.22 21,297,090
2021-07-16 $654.68 $656.70 $642.20 $644.22 $644.22 16,370,970
2021-07-15 $658.39 $666.14 $637.88 $650.60 $650.60 20,209,571
2021-07-14 $670.75 $678.61 $652.84 $653.38 $653.38 21,641,190
2021-07-13 $686.32 $693.28 $666.30 $668.54 $668.54 20,966,092
2021-07-12 $662.20 $687.24 $662.16 $685.70 $685.70 25,927,042
2021-07-09 $653.19 $658.91 $644.69 $656.95 $656.95 18,140,548
2021-07-08 $628.37 $654.43 $620.46 $652.81 $652.81 22,773,316
2021-07-07 $664.27 $665.70 $638.32 $644.65 $644.65 18,791,960
2021-07-06 $681.71 $684.00 $651.40 $659.58 $659.58 23,284,450
2021-07-02 $678.98 $700.00 $673.26 $678.90 $678.90 27,097,374
2021-07-01 $683.92 $687.99 $672.80 $677.92 $677.92 18,634,522
2021-06-30 $679.77 $692.81 $678.14 $679.70 $679.70 18,924,862
2021-06-29 $684.65 $687.51 $675.89 $680.76 $680.76 17,381,313
2021-06-28 $671.64 $694.70 $670.32 $688.72 $688.72 21,628,159
2021-06-25 $689.58 $693.81 $668.70 $671.87 $671.87 32,496,707
2021-06-24 $674.99 $697.62 $667.61 $679.82 $679.82 45,982,386
2021-06-23 $632.00 $657.20 $630.04 $656.57 $656.57 31,099,228
2021-06-22 $618.25 $628.57 $615.50 $623.71 $623.71 19,158,892
2021-06-21 $624.48 $631.39 $608.88 $620.83 $620.83 24,812,741
2021-06-18 $613.37 $628.35 $611.80 $623.31 $623.31 24,560,905
2021-06-17 $601.89 $621.47 $601.34 $616.60 $616.60 22,701,350
2021-06-16 $597.54 $608.50 $593.50 $604.87 $604.87 21,845,739
2021-06-15 $616.69 $616.79 $598.23 $599.36 $599.36 17,764,145
2021-06-14 $612.23 $625.49 $609.18 $617.69 $617.69 20,423,983
2021-06-11 $610.23 $612.56 $601.52 $609.89 $609.89 16,205,303
2021-06-10 $603.88 $616.59 $600.50 $610.12 $610.12 23,919,606
2021-06-09 $602.17 $611.79 $597.63 $598.78 $598.78 16,584,566
2021-06-08 $623.01 $623.09 $595.50 $603.59 $603.59 26,053,405
2021-06-07 $591.83 $610.00 $582.88 $605.13 $605.13 22,543,682
2021-06-04 $579.71 $600.61 $577.20 $599.05 $599.05 24,036,896
2021-06-03 $601.80 $604.55 $571.22 $572.84 $572.84 30,111,893
2021-06-02 $620.13 $623.36 $599.14 $605.12 $605.12 23,302,779
2021-06-01 $627.80 $633.80 $620.55 $623.90 $623.90 18,084,890
2021-05-28 $628.50 $635.59 $622.38 $625.22 $625.22 22,737,038
2021-05-27 $620.24 $631.13 $616.21 $630.85 $630.85 26,370,593
2021-05-26 $607.56 $626.17 $601.50 $619.13 $619.13 28,639,305
2021-05-25 $607.31 $613.99 $595.71 $604.69 $604.69 28,005,933
2021-05-24 $581.60 $614.48 $573.65 $606.44 $606.44 34,558,089
2021-05-21 $596.11 $596.68 $580.00 $580.88 $580.88 26,030,595
2021-05-20 $575.00 $588.85 $571.07 $586.78 $586.78 30,821,119
2021-05-19 $552.55 $566.21 $546.98 $563.46 $563.46 39,578,395
2021-05-18 $568.00 $596.25 $563.38 $577.87 $577.87 36,830,567
2021-05-17 $575.55 $589.73 $561.20 $576.83 $576.83 32,390,360
2021-05-14 $583.41 $592.87 $570.46 $589.74 $589.74 33,370,856
2021-05-13 $601.55 $606.46 $559.65 $571.69 $571.69 44,184,916
2021-05-12 $602.49 $620.41 $586.77 $589.89 $589.89 33,823,646
2021-05-11 $599.24 $627.10 $595.60 $617.20 $617.20 46,503,896
2021-05-10 $664.90 $665.05 $627.61 $629.04 $629.04 31,392,417
2021-05-07 $665.80 $690.00 $660.22 $672.37 $672.37 23,469,172
2021-05-06 $680.76 $681.02 $650.00 $663.54 $663.54 27,784,619
2021-05-05 $681.06 $685.30 $667.34 $670.94 $670.94 21,901,894
2021-05-04 $678.94 $683.45 $657.70 $673.60 $673.60 29,739,319
2021-05-03 $703.80 $706.00 $680.50 $684.90 $684.90 27,043,143
2021-04-30 $667.59 $715.47 $666.14 $709.44 $709.44 40,758,722
2021-04-29 $699.51 $702.25 $668.50 $677.00 $677.00 28,845,449
2021-04-28 $696.41 $708.50 $693.60 $694.40 $694.40 22,271,047
2021-04-27 $717.96 $724.00 $703.35 $704.74 $704.74 29,436,995
2021-04-26 $741.00 $749.30 $732.61 $738.20 $738.20 31,038,502
2021-04-23 $719.80 $737.36 $715.46 $729.40 $729.40 28,413,889
2021-04-22 $741.50 $753.77 $718.04 $719.69 $719.69 35,590,255
2021-04-21 $704.77 $744.84 $698.00 $744.12 $744.12 31,215,514
2021-04-20 $717.42 $737.25 $710.69 $718.99 $718.99 35,609,038
2021-04-19 $719.60 $725.40 $691.80 $714.63 $714.63 39,686,226
2021-04-16 $728.65 $749.41 $724.60 $739.78 $739.78 27,979,526
2021-04-15 $743.10 $743.69 $721.31 $738.85 $738.85 27,848,900
2021-04-14 $770.70 $780.79 $728.03 $732.23 $732.23 49,017,434
2021-04-13 $712.70 $763.00 $710.66 $762.32 $762.32 44,652,808
2021-04-12 $685.70 $704.80 $682.09 $701.98 $701.98 29,135,670
2021-04-09 $677.77 $680.97 $669.43 $677.02 $677.02 21,437,087
2021-04-08 $677.38 $689.55 $671.65 $683.80 $683.80 23,924,329
2021-04-07 $687.00 $691.38 $667.84 $670.97 $670.97 26,309,433
2021-04-06 $690.30 $696.55 $681.37 $691.62 $691.62 28,271,839
2021-04-05 $707.71 $708.16 $684.70 $691.05 $691.05 41,842,767
2021-04-01 $688.37 $692.42 $659.42 $661.75 $661.75 35,298,378
2021-03-31 $646.62 $672.00 $641.11 $667.93 $667.93 33,337,288
2021-03-30 $601.75 $637.66 $591.01 $635.62 $635.62 39,432,359
2021-03-29 $615.64 $616.48 $596.02 $611.29 $611.29 28,636,985
2021-03-26 $641.87 $643.82 $599.89 $618.71 $618.71 33,852,827
2021-03-25 $613.00 $645.50 $609.50 $640.39 $640.39 39,224,850
2021-03-24 $667.91 $668.02 $630.11 $630.27 $630.27 33,795,174
2021-03-23 $675.77 $677.80 $657.51 $662.16 $662.16 30,491,870
2021-03-22 $684.59 $699.62 $668.75 $670.00 $670.00 39,512,221
2021-03-19 $646.60 $657.23 $624.62 $654.87 $654.87 42,893,978
2021-03-18 $684.29 $689.23 $652.00 $653.16 $653.16 33,369,022
2021-03-17 $656.87 $703.73 $651.01 $701.81 $701.81 40,372,453
2021-03-16 $703.35 $707.92 $671.00 $676.88 $676.88 32,195,672
2021-03-15 $694.09 $713.18 $684.04 $707.94 $707.94 29,423,479
2021-03-12 $670.00 $694.88 $666.14 $693.73 $693.73 33,583,840
2021-03-11 $699.40 $702.50 $677.18 $699.60 $699.60 36,253,892
2021-03-10 $700.30 $717.85 $655.06 $668.06 $668.06 60,605,672
2021-03-09 $608.18 $678.09 $595.21 $673.58 $673.58 67,523,328
2021-03-08 $600.55 $620.13 $558.79 $563.00 $563.00 51,786,958
2021-03-05 $626.06 $627.84 $539.49 $597.95 $597.95 89,396,459
2021-03-04 $655.80 $668.45 $600.00 $621.44 $621.44 64,799,898
2021-03-03 $687.99 $700.70 $651.71 $653.20 $653.20 30,207,960
2021-03-02 $718.28 $721.11 $685.00 $686.44 $686.44 23,732,158
2021-03-01 $690.11 $719.00 $685.05 $718.43 $718.43 27,136,239
2021-02-26 $700.00 $706.70 $659.51 $675.50 $675.50 39,767,316
2021-02-25 $726.15 $737.21 $670.58 $682.22 $682.22 38,126,722
2021-02-24 $711.85 $745.00 $694.17 $742.02 $742.02 36,766,950
2021-02-23 $662.13 $713.61 $619.00 $698.84 $698.84 66,606,882
2021-02-22 $762.64 $768.50 $710.20 $714.50 $714.50 36,594,555
2021-02-19 $795.00 $796.79 $777.37 $781.30 $781.30 18,958,255
2021-02-18 $780.90 $794.69 $776.27 $787.38 $787.38 17,957,058
2021-02-17 $779.09 $799.84 $762.01 $798.15 $798.15 25,878,526
2021-02-16 $818.00 $821.00 $792.44 $796.22 $796.22 19,802,324
2021-02-12 $801.26 $817.33 $785.33 $816.12 $816.12 23,768,313
2021-02-11 $812.44 $829.88 $801.73 $811.66 $811.66 21,622,753
2021-02-10 $843.64 $844.82 $800.02 $804.82 $804.82 35,723,444
2021-02-09 $855.12 $859.80 $841.75 $849.46 $849.46 15,027,305
2021-02-08 $869.67 $877.77 $854.75 $863.42 $863.42 20,161,719
2021-02-05 $845.00 $864.77 $838.97 $852.23 $852.23 18,566,637
2021-02-04 $855.00 $856.50 $833.42 $849.99 $849.99 15,812,661
2021-02-03 $877.02 $878.08 $853.06 $854.69 $854.69 18,343,510
2021-02-02 $844.68 $880.50 $842.20 $872.79 $872.79 23,998,098
2021-02-01 $814.29 $842.00 $795.56 $839.81 $839.81 25,391,385
2021-01-29 $830.00 $842.41 $780.10 $793.53 $793.53 34,990,754
2021-01-28 $820.00 $848.00 $801.00 $835.43 $835.43 26,378,048
2021-01-27 $870.35 $891.50 $858.66 $864.16 $864.16 27,333,955
2021-01-26 $891.38 $895.90 $871.60 $883.09 $883.09 23,131,603
2021-01-25 $855.00 $900.40 $838.82 $880.80 $880.80 41,173,397
2021-01-22 $834.31 $848.00 $828.62 $846.64 $846.64 20,066,497
2021-01-21 $855.00 $855.72 $841.42 $844.99 $844.99 20,598,133
2021-01-20 $858.74 $859.50 $837.28 $850.45 $850.45 25,665,883
2021-01-19 $837.80 $850.00 $833.00 $844.55 $844.55 25,366,980
2021-01-15 $852.00 $859.90 $819.10 $826.16 $826.16 38,777,596
2021-01-14 $843.39 $863.00 $838.75 $845.00 $845.00 31,266,327
2021-01-13 $852.76 $860.47 $832.00 $854.41 $854.41 33,312,496
2021-01-12 $831.00 $868.00 $827.34 $849.44 $849.44 45,985,569
2021-01-11 $849.40 $854.43 $803.62 $811.19 $811.19 59,554,146
2021-01-08 $856.00 $884.49 $838.39 $880.02 $880.02 75,055,528
2021-01-07 $777.63 $816.99 $775.20 $816.04 $816.04 51,498,948
2021-01-06 $758.49 $774.00 $749.10 $755.98 $755.98 44,699,965
2021-01-05 $723.66 $740.84 $719.20 $735.11 $735.11 32,245,165
2021-01-04 $719.46 $744.49 $717.19 $729.77 $729.77 48,638,189
2020-12-31 $699.99 $718.72 $691.12 $705.67 $705.67 49,649,928
2020-12-30 $672.00 $696.60 $668.36 $694.78 $694.78 42,846,021
2020-12-29 $661.00 $669.90 $655.00 $665.99 $665.99 22,910,811
2020-12-28 $674.51 $681.40 $660.80 $663.69 $663.69 31,553,561
2020-12-24 $642.99 $666.09 $641.00 $661.77 $661.77 22,865,568
2020-12-23 $632.20 $651.50 $622.57 $645.98 $645.98 33,172,972
2020-12-22 $648.00 $649.88 $614.23 $640.34 $640.34 51,861,644
2020-12-21 $666.24 $668.50 $646.07 $649.86 $649.86 58,045,264
2020-12-18 $668.90 $695.00 $628.54 $695.00 $695.00 222,126,194
2020-12-17 $628.19 $658.82 $619.50 $655.90 $655.90 56,270,144
2020-12-16 $628.23 $632.50 $605.00 $622.77 $622.77 42,095,813
2020-12-15 $643.28 $646.90 $623.80 $633.25 $633.25 45,223,559
2020-12-14 $619.00 $642.75 $610.20 $639.83 $639.83 52,040,649
2020-12-11 $615.01 $624.00 $596.80 $609.99 $609.99 46,474,974
2020-12-10 $574.37 $627.75 $566.34 $627.07 $627.07 67,083,153
2020-12-09 $653.69 $654.32 $588.00 $604.48 $604.48 71,291,190
2020-12-08 $625.51 $651.28 $618.50 $649.88 $649.88 64,265,029
2020-12-07 $604.92 $648.79 $603.05 $641.76 $641.76 56,309,709
2020-12-04 $591.01 $599.04 $585.50 $599.04 $599.04 29,401,314
2020-12-03 $590.02 $598.97 $582.43 $593.38 $593.38 42,552,003
2020-12-02 $556.44 $571.54 $541.21 $568.82 $568.82 47,775,653
2020-12-01 $597.59 $597.85 $572.05 $584.76 $584.76 39,133,346
2020-11-30 $602.21 $607.80 $554.51 $567.60 $567.60 63,003,052
2020-11-27 $581.16 $598.78 $578.45 $585.76 $585.76 37,561,078
2020-11-25 $550.06 $574.00 $545.37 $574.00 $574.00 48,930,162
2020-11-24 $540.40 $559.99 $526.20 $555.38 $555.38 52,058,771
2020-11-23 $503.50 $526.00 $501.79 $521.85 $521.85 50,260,304
2020-11-20 $497.99 $502.50 $489.06 $489.61 $489.61 32,911,922
2020-11-19 $492.00 $508.61 $487.57 $499.27 $499.27 62,475,346
2020-11-18 $448.35 $496.00 $443.50 $486.64 $486.64 78,044,024
2020-11-17 $460.17 $462.00 $433.01 $441.61 $441.61 61,188,281
2020-11-16 $408.93 $412.45 $404.09 $408.09 $408.09 26,838,635
2020-11-13 $410.85 $412.53 $401.66 $408.50 $408.50 19,830,351
2020-11-12 $415.05 $423.00 $409.52 $411.76 $411.76 19,940,500
2020-11-11 $416.45 $418.70 $410.58 $417.13 $417.13 17,357,722
2020-11-10 $420.09 $420.09 $396.03 $410.36 $410.36 30,284,224
2020-11-09 $439.50 $452.50 $421.00 $421.26 $421.26 34,833,025
2020-11-06 $436.10 $436.57 $424.28 $429.95 $429.95 21,706,014
2020-11-05 $428.30 $440.00 $424.00 $438.09 $438.09 28,414,523
2020-11-04 $430.62 $435.40 $417.10 $420.98 $420.98 32,143,057
2020-11-03 $409.73 $427.77 $406.69 $423.90 $423.90 34,351,715
2020-11-02 $394.00 $406.98 $392.30 $400.51 $400.51 29,021,118
2020-10-30 $406.90 $407.59 $379.11 $388.04 $388.04 42,587,639
2020-10-29 $409.96 $418.06 $406.46 $410.83 $410.83 22,655,308
2020-10-28 $416.48 $418.60 $406.00 $406.02 $406.02 25,451,409
2020-10-27 $423.76 $430.50 $420.10 $424.68 $424.68 22,686,506
2020-10-26 $411.63 $425.76 $410.00 $420.28 $420.28 28,239,161
2020-10-23 $421.84 $422.89 $407.38 $420.63 $420.63 33,716,980
2020-10-22 $441.92 $445.23 $424.51 $425.79 $425.79 39,993,191
2020-10-21 $422.70 $432.95 $421.25 $422.64 $422.64 32,370,461
2020-10-20 $431.75 $431.75 $419.05 $421.94 $421.94 31,656,289
2020-10-19 $446.24 $447.00 $428.87 $430.83 $430.83 36,287,843
2020-10-16 $454.44 $455.95 $438.85 $439.67 $439.67 32,775,879
2020-10-15 $450.31 $456.57 $442.50 $448.88 $448.88 35,672,354
2020-10-14 $449.78 $465.90 $447.35 $461.30 $461.30 48,045,394
2020-10-13 $443.35 $448.89 $436.60 $446.65 $446.65 34,463,665
2020-10-12 $442.00 $448.74 $438.58 $442.30 $442.30 38,791,133
2020-10-09 $430.13 $434.59 $426.46 $434.00 $434.00 28,925,656
2020-10-08 $438.44 $439.00 $425.30 $425.92 $425.92 40,421,116
2020-10-07 $419.87 $429.90 $413.85 $425.30 $425.30 43,127,709
2020-10-06 $423.79 $428.78 $406.05 $413.98 $413.98 49,146,259
2020-10-05 $423.35 $433.64 $419.33 $425.68 $425.68 44,722,786
2020-10-02 $421.39 $439.13 $415.00 $415.09 $415.09 71,430,025
2020-10-01 $440.76 $448.88 $434.42 $448.16 $448.16 50,741,454
2020-09-30 $421.32 $433.93 $420.47 $429.01 $429.01 48,145,566
2020-09-29 $416.00 $428.50 $411.60 $419.07 $419.07 50,341,404
2020-09-28 $424.62 $428.08 $415.55 $421.20 $421.20 49,719,561
2020-09-25 $393.47 $408.73 $391.30 $407.34 $407.34 67,208,459
2020-09-24 $363.80 $399.50 $351.30 $387.79 $387.79 96,561,061
2020-09-23 $405.16 $412.15 $375.88 $380.36 $380.36 95,074,176
2020-09-22 $429.60 $437.76 $417.60 $424.23 $424.23 79,580,795
2020-09-21 $453.13 $455.68 $407.07 $449.39 $449.39 109,476,800
2020-09-18 $447.94 $451.00 $428.80 $442.15 $442.15 86,406,819
2020-09-17 $415.60 $437.79 $408.00 $423.43 $423.43 76,779,163
2020-09-16 $439.87 $457.79 $435.31 $441.76 $441.76 72,546,760
2020-09-15 $436.56 $461.94 $430.70 $449.76 $449.76 97,298,228
2020-09-14 $380.95 $420.00 $373.30 $419.62 $419.62 83,020,608
2020-09-11 $381.94 $382.50 $360.50 $372.72 $372.72 60,717,459
2020-09-10 $386.21 $398.99 $360.56 $371.34 $371.34 84,930,608
2020-09-09 $356.60 $369.00 $341.51 $366.28 $366.28 79,465,769
2020-09-08 $356.00 $368.74 $329.88 $330.21 $330.21 115,465,691
2020-09-04 $402.81 $428.00 $372.02 $418.32 $418.32 110,321,885
2020-09-03 $407.23 $431.80 $402.00 $407.00 $407.00 87,596,086
2020-09-02 $478.99 $479.04 $405.12 $447.37 $447.37 96,176,128
2020-09-01 $502.14 $502.49 $470.51 $475.05 $475.05 90,119,419
2020-08-31 $444.61 $500.14 $440.11 $498.32 $498.32 115,847,020
2020-08-28 $2,295.12 $2,318.49 $2,186.52 $2,213.40 $442.68 100,405,880
2020-08-27 $2,180.46 $2,295.60 $2,142.50 $2,238.75 $447.75 118,465,215
2020-08-26 $2,060.00 $2,166.00 $2,053.63 $2,153.17 $430.63 71,196,910
2020-08-25 $1,974.89 $2,027.95 $1,968.00 $2,023.34 $404.67 53,294,465
2020-08-24 $2,126.28 $2,129.00 $1,927.52 $2,014.20 $402.84 100,318,105
2020-08-21 $2,044.76 $2,095.49 $2,025.05 $2,049.98 $410.00 107,447,795
2020-08-20 $1,860.68 $2,021.99 $1,857.06 $2,001.83 $400.37 103,058,980
2020-08-19 $1,865.00 $1,911.00 $1,841.21 $1,878.53 $375.71 61,026,655
2020-08-18 $1,898.99 $1,923.90 $1,845.11 $1,887.09 $377.42 82,372,455
2020-08-17 $1,677.00 $1,845.86 $1,672.83 $1,835.64 $367.13 100,115,520
2020-08-14 $1,664.99 $1,668.80 $1,626.64 $1,650.71 $330.14 62,888,070
2020-08-13 $1,611.00 $1,651.18 $1,567.26 $1,621.00 $324.20 102,126,540
2020-08-12 $1,470.00 $1,585.00 $1,435.00 $1,554.76 $310.95 109,494,170
2020-08-11 $1,396.00 $1,420.00 $1,365.00 $1,374.39 $274.88 43,129,170
2020-08-10 $1,448.00 $1,457.50 $1,385.84 $1,418.57 $283.71 37,611,320
2020-08-07 $1,499.54 $1,499.75 $1,415.01 $1,452.71 $290.54 44,482,100
2020-08-06 $1,490.83 $1,517.31 $1,477.26 $1,489.58 $297.92 29,961,565
2020-08-05 $1,492.99 $1,499.84 $1,468.31 $1,485.02 $297.00 24,890,075
2020-08-04 $1,495.01 $1,527.41 $1,462.00 $1,487.00 $297.40 42,074,950
2020-08-03 $1,449.20 $1,509.81 $1,444.38 $1,485.00 $297.00 44,046,730
2020-07-31 $1,515.00 $1,517.05 $1,420.98 $1,430.76 $286.15 61,234,800
2020-07-30 $1,488.00 $1,513.24 $1,471.00 $1,487.49 $297.50 38,105,195
2020-07-29 $1,501.00 $1,534.81 $1,487.00 $1,499.11 $299.82 47,134,465
2020-07-28 $1,504.00 $1,564.70 $1,474.42 $1,476.49 $295.30 79,043,500
2020-07-27 $1,435.00 $1,547.94 $1,413.00 $1,539.60 $307.92 80,243,345
2020-07-24 $1,416.01 $1,465.00 $1,366.54 $1,417.00 $283.40 96,983,080
2020-07-23 $1,678.95 $1,689.00 $1,480.77 $1,513.07 $302.61 121,642,520
2020-07-22 $1,599.00 $1,626.42 $1,562.00 $1,592.33 $318.47 70,805,400
2020-07-21 $1,639.93 $1,675.00 $1,558.00 $1,568.36 $313.67 80,786,500
2020-07-20 $1,519.01 $1,650.00 $1,488.00 $1,643.00 $328.60 85,607,000
2020-07-17 $1,513.45 $1,537.51 $1,490.00 $1,500.84 $300.17 46,650,000
2020-07-16 $1,477.16 $1,531.71 $1,466.00 $1,500.64 $300.13 71,504,000
2020-07-15 $1,543.00 $1,550.00 $1,457.00 $1,546.01 $309.20 81,839,000
2020-07-14 $1,556.00 $1,590.00 $1,431.00 $1,516.80 $303.36 117,090,500
2020-07-13 $1,659.00 $1,794.99 $1,471.11 $1,497.06 $299.41 194,927,000
2020-07-10 $1,396.00 $1,548.92 $1,376.01 $1,544.65 $308.93 116,688,000
2020-07-09 $1,396.99 $1,408.56 $1,351.28 $1,394.28 $278.86 58,588,000
2020-07-08 $1,405.00 $1,417.26 $1,311.34 $1,365.88 $273.18 81,556,500
2020-07-07 $1,405.01 $1,429.50 $1,336.71 $1,389.86 $277.97 107,448,500
2020-07-06 $1,276.69 $1,377.79 $1,266.04 $1,371.58 $274.32 102,849,500
2020-07-02 $1,221.48 $1,228.00 $1,185.60 $1,208.66 $241.73 86,006,500
2020-07-01 $1,083.00 $1,135.33 $1,080.50 $1,119.63 $223.93 66,634,500
2020-06-30 $1,006.50 $1,087.69 $1,003.73 $1,079.81 $215.96 84,592,500
2020-06-29 $969.01 $1,010.00 $948.52 $1,009.35 $201.87 45,132,020
2020-06-26 $994.78 $995.00 $954.87 $959.74 $191.95 44,274,500
2020-06-25 $954.27 $985.98 $937.15 $985.98 $197.20 46,272,500
2020-06-24 $994.11 $1,000.88 $953.14 $960.85 $192.17 54,798,000
2020-06-23 $998.88 $1,012.00 $994.01 $1,001.78 $200.36 31,826,500
2020-06-22 $999.95 $1,008.88 $990.02 $994.32 $198.86 31,812,000
2020-06-19 $1,012.78 $1,015.97 $991.34 $1,000.90 $200.18 43,398,500
2020-06-18 $1,003.00 $1,019.20 $994.47 $1,003.96 $200.79 48,759,500
2020-06-17 $987.71 $1,005.00 $982.57 $991.79 $198.36 49,347,000
2020-06-16 $1,011.85 $1,012.88 $962.39 $982.13 $196.43 70,255,500
2020-06-15 $917.79 $998.84 $908.50 $990.90 $198.18 78,486,000
2020-06-12 $980.00 $987.98 $912.60 $935.28 $187.06 83,651,000
2020-06-11 $990.20 $1,018.96 $972.00 $972.84 $194.57 79,582,500
2020-06-10 $991.88 $1,027.48 $982.50 $1,025.05 $205.01 92,817,000
2020-06-09 $940.01 $954.44 $923.93 $940.67 $188.13 56,941,000
2020-06-08 $919.00 $950.00 $909.16 $949.92 $189.98 70,873,500
2020-06-05 $877.84 $886.52 $866.20 $885.66 $177.13 39,059,500
2020-06-04 $889.88 $895.75 $858.44 $864.38 $172.88 44,438,500
2020-06-03 $888.12 $897.94 $880.10 $882.96 $176.59 39,747,500
2020-06-02 $894.70 $908.66 $871.00 $881.56 $176.31 67,828,000
2020-06-01 $858.00 $899.00 $854.10 $898.10 $179.62 74,697,500
2020-05-29 $808.75 $835.00 $804.21 $835.00 $167.00 59,062,500
2020-05-28 $813.51 $824.75 $801.69 $805.81 $161.16 36,278,000
2020-05-27 $820.86 $827.71 $785.00 $820.23 $164.05 57,747,500
2020-05-26 $834.50 $834.60 $815.71 $818.87 $163.77 40,448,500
2020-05-22 $822.17 $831.78 $812.00 $816.88 $163.38 49,937,500
2020-05-21 $816.00 $832.50 $796.00 $827.60 $165.52 61,273,000
2020-05-20 $820.50 $826.00 $811.80 $815.56 $163.11 36,546,500
2020-05-19 $815.17 $822.07 $806.08 $808.01 $161.60 48,182,500
2020-05-18 $827.78 $834.72 $803.88 $813.63 $162.73 58,490,500
2020-05-15 $790.35 $805.05 $786.55 $799.17 $159.83 52,592,000
2020-05-14 $780.00 $803.36 $764.00 $803.33 $160.67 68,411,000
2020-05-13 $820.83 $826.00 $763.30 $790.96 $158.19 95,327,500
2020-05-12 $827.00 $843.29 $808.00 $809.41 $161.88 79,534,500
2020-05-11 $790.51 $824.00 $785.00 $811.29 $162.26 82,598,000
2020-05-08 $793.77 $824.00 $787.01 $819.42 $163.88 80,650,500
2020-05-07 $777.21 $796.40 $772.35 $780.04 $156.01 57,638,500
2020-05-06 $776.50 $789.80 $761.11 $782.58 $156.52 55,616,000
2020-05-05 $789.79 $798.92 $762.18 $768.21 $153.64 84,958,500
2020-05-04 $701.00 $762.00 $698.00 $761.19 $152.24 96,185,500
2020-05-01 $755.00 $772.77 $683.04 $701.32 $140.26 162,659,000
2020-04-30 $855.19 $869.82 $763.50 $781.88 $156.38 142,359,500
2020-04-29 $790.17 $803.20 $783.16 $800.51 $160.10 81,080,000
2020-04-28 $795.64 $805.00 $756.69 $769.12 $153.82 76,110,000
2020-04-27 $737.61 $799.49 $735.00 $798.75 $159.75 103,407,000
2020-04-24 $710.81 $730.73 $698.18 $725.15 $145.03 66,188,000
2020-04-23 $727.60 $734.00 $703.13 $705.63 $141.13 66,183,500
2020-04-22 $703.98 $734.00 $688.71 $732.11 $146.42 71,124,000
2020-04-21 $730.12 $753.33 $673.79 $686.72 $137.34 101,045,500
2020-04-20 $732.70 $765.57 $712.21 $746.36 $149.27 73,733,000
2020-04-17 $772.28 $774.95 $747.66 $753.89 $150.78 65,641,000
2020-04-16 $716.94 $759.45 $706.72 $745.21 $149.04 103,289,500
2020-04-15 $742.00 $753.13 $710.00 $729.83 $145.97 117,885,000
2020-04-14 $698.97 $741.88 $692.43 $709.89 $141.98 152,882,500
2020-04-13 $590.16 $652.00 $580.53 $650.95 $130.19 112,377,000
2020-04-09 $562.09 $575.18 $557.11 $573.00 $114.60 68,250,000
2020-04-08 $554.20 $557.21 $533.33 $548.84 $109.77 63,280,000
2020-04-07 $545.00 $565.00 $532.34 $545.45 $109.09 89,599,000
2020-04-06 $511.20 $521.00 $497.96 $516.24 $103.25 74,509,000
2020-04-03 $509.50 $515.49 $468.39 $480.01 $96.00 112,810,500
2020-04-02 $481.03 $494.26 $446.40 $454.47 $90.89 99,292,000
2020-04-01 $504.00 $513.95 $475.10 $481.56 $96.31 66,766,000
2020-03-31 $501.25 $542.96 $497.00 $524.00 $104.80 88,857,500
2020-03-30 $510.26 $516.65 $491.23 $502.13 $100.43 59,990,500
2020-03-27 $505.00 $525.80 $494.03 $514.36 $102.87 71,887,000
2020-03-26 $547.39 $560.00 $512.25 $528.16 $105.63 86,903,500
2020-03-25 $545.25 $557.00 $511.11 $539.25 $107.85 106,113,500
2020-03-24 $477.30 $513.69 $474.00 $505.00 $101.00 114,476,000
2020-03-23 $433.60 $442.00 $410.50 $434.29 $86.86 82,272,500
2020-03-20 $438.20 $477.00 $425.79 $427.53 $85.51 141,427,500
2020-03-19 $374.70 $452.00 $358.46 $427.64 $85.53 150,977,500
2020-03-18 $389.00 $404.86 $350.51 $361.22 $72.24 118,931,000
2020-03-17 $440.01 $471.85 $396.00 $430.20 $86.04 119,973,000
2020-03-16 $469.50 $494.87 $442.17 $445.07 $89.01 102,447,500
2020-03-13 $595.00 $607.57 $502.00 $546.62 $109.32 113,201,500
2020-03-12 $580.89 $594.50 $546.25 $560.55 $112.11 94,545,500
2020-03-11 $640.20 $653.58 $613.00 $634.23 $126.85 66,612,500
2020-03-10 $659.43 $668.00 $608.00 $645.33 $129.07 77,972,000
2020-03-09 $605.39 $663.00 $605.00 $608.00 $121.60 85,368,500
2020-03-06 $690.00 $707.00 $684.27 $703.48 $140.70 63,314,500
2020-03-05 $723.77 $745.75 $718.07 $724.54 $144.91 54,263,500
2020-03-04 $763.96 $766.52 $724.73 $749.50 $149.90 75,245,000
2020-03-03 $805.00 $806.98 $716.11 $745.51 $149.10 128,920,000
2020-03-02 $711.26 $743.69 $686.67 $743.62 $148.72 100,975,000
2020-02-28 $629.70 $690.52 $611.52 $667.99 $133.60 122,821,000
2020-02-27 $730.00 $739.77 $669.00 $679.00 $135.80 121,386,000
2020-02-26 $782.50 $813.31 $776.11 $778.80 $155.76 70,427,500
2020-02-25 $849.00 $856.60 $787.00 $799.91 $159.98 86,452,500
2020-02-24 $839.00 $863.50 $822.20 $833.79 $166.76 75,961,000
2020-02-21 $906.98 $913.06 $880.45 $901.00 $180.20 71,574,000
2020-02-20 $911.95 $912.00 $859.94 $899.41 $179.88 88,174,500
2020-02-19 $923.50 $944.78 $901.02 $917.42 $183.48 127,115,000
2020-02-18 $841.60 $860.00 $832.36 $858.40 $171.68 81,908,500
2020-02-14 $787.22 $812.97 $785.50 $800.03 $160.01 78,468,500
2020-02-13 $741.84 $818.00 $735.00 $804.00 $160.80 131,446,500
2020-02-12 $777.87 $789.75 $763.37 $767.29 $153.46 60,112,500
2020-02-11 $768.79 $783.51 $758.00 $774.38 $154.88 58,487,500
2020-02-10 $800.00 $819.99 $752.40 $771.28 $154.26 123,446,000
2020-02-07 $730.55 $769.75 $730.00 $748.07 $149.61 85,317,500
2020-02-06 $699.92 $795.83 $687.00 $748.96 $149.79 199,404,000
2020-02-05 $823.26 $845.98 $704.11 $734.70 $146.94 242,119,000
2020-02-04 $882.96 $968.99 $833.88 $887.06 $177.41 304,694,000
2020-02-03 $673.69 $786.14 $673.52 $780.00 $156.00 236,167,500
2020-01-31 $640.00 $653.00 $632.52 $650.57 $130.11 78,596,500
2020-01-30 $632.42 $650.88 $618.00 $640.81 $128.16 145,028,500
2020-01-29 $575.69 $589.80 $567.43 $580.99 $116.20 89,007,500
2020-01-28 $568.49 $576.81 $558.08 $566.90 $113.38 58,942,500
2020-01-27 $541.99 $564.44 $539.28 $558.02 $111.60 68,040,500
2020-01-24 $570.63 $573.86 $554.26 $564.82 $112.96 71,768,000
2020-01-23 $564.25 $582.00 $555.60 $572.20 $114.44 98,255,000
2020-01-22 $571.89 $594.50 $559.10 $569.56 $113.91 156,845,000
2020-01-21 $530.25 $548.58 $528.41 $547.20 $109.44 89,017,500
2020-01-17 $507.61 $515.67 $503.16 $510.50 $102.10 68,145,500
2020-01-16 $493.75 $514.46 $492.17 $513.49 $102.70 108,683,500
2020-01-15 $529.76 $537.84 $516.79 $518.50 $103.70 86,844,000
2020-01-14 $544.26 $547.41 $524.90 $537.92 $107.58 144,981,000
2020-01-13 $493.50 $525.63 $492.00 $524.86 $104.97 132,588,000
2020-01-10 $481.79 $484.94 $473.70 $478.15 $95.63 64,797,500
2020-01-09 $497.10 $498.80 $472.87 $481.34 $96.27 142,202,000
2020-01-08 $473.70 $498.49 $468.23 $492.14 $98.43 155,721,500
2020-01-07 $461.40 $471.63 $453.36 $469.06 $93.81 89,410,500
2020-01-06 $440.47 $451.56 $440.00 $451.54 $90.31 50,665,000
2020-01-03 $440.50 $454.00 $436.92 $443.01 $88.60 88,892,500
2020-01-02 $424.50 $430.70 $421.71 $430.26 $86.05 47,660,500
2019-12-31 $405.00 $421.29 $402.08 $418.33 $83.67 51,428,500
2019-12-30 $428.79 $429.00 $409.26 $414.70 $82.94 62,932,000
2019-12-27 $435.00 $435.31 $426.11 $430.38 $86.08 49,728,500
2019-12-26 $427.91 $433.48 $426.35 $430.94 $86.19 53,169,500
2019-12-24 $418.36 $425.47 $412.69 $425.25 $85.05 40,273,500
2019-12-23 $411.78 $422.01 $410.00 $419.22 $83.84 66,598,000
2019-12-20 $410.29 $413.00 $400.19 $405.59 $81.12 73,763,500
2019-12-19 $397.32 $406.85 $396.50 $404.04 $80.81 90,535,500
2019-12-18 $380.63 $395.22 $380.58 $393.15 $78.63 70,605,000
2019-12-17 $378.99 $385.50 $375.90 $378.99 $75.80 42,484,000
2019-12-16 $362.55 $383.61 $362.50 $381.50 $76.30 90,871,000
2019-12-13 $361.05 $365.21 $354.64 $358.39 $71.68 32,854,500
2019-12-12 $354.92 $362.74 $353.23 $359.68 $71.94 38,819,500
2019-12-11 $351.88 $357.19 $351.09 $352.70 $70.54 34,489,000
2019-12-10 $339.96 $350.73 $339.31 $348.84 $69.77 44,141,500
2019-12-09 $336.59 $344.45 $335.08 $339.53 $67.91 45,115,500
2019-12-06 $335.00 $338.86 $334.77 $335.89 $67.18 38,062,000
2019-12-05 $332.83 $334.42 $327.25 $330.37 $66.07 18,623,000
2019-12-04 $337.75 $337.86 $332.85 $333.03 $66.61 27,665,000
2019-12-03 $332.62 $337.91 $332.19 $336.20 $67.24 32,868,500
2019-12-02 $329.40 $336.38 $328.69 $334.87 $66.97 30,372,500
2019-11-29 $331.11 $331.26 $327.50 $329.94 $65.99 12,328,000
2019-11-27 $331.12 $333.93 $328.57 $331.29 $66.26 27,778,000
2019-11-26 $335.27 $335.50 $327.10 $328.92 $65.78 39,737,000
2019-11-25 $344.32 $344.57 $334.46 $336.34 $67.27 61,697,500
2019-11-22 $340.16 $341.00 $330.00 $333.04 $66.61 84,353,000
2019-11-21 $354.51 $360.84 $354.00 $354.83 $70.97 30,550,000
2019-11-20 $360.00 $361.20 $349.57 $352.22 $70.44 33,625,500
2019-11-19 $351.75 $359.99 $347.80 $359.52 $71.90 38,624,000
2019-11-18 $352.92 $353.15 $346.10 $349.99 $70.00 22,002,000
2019-11-15 $350.64 $352.80 $348.36 $352.17 $70.43 24,045,000
2019-11-14 $346.11 $353.84 $342.91 $349.35 $69.87 32,324,500
2019-11-13 $355.00 $356.33 $345.18 $346.11 $69.22 42,100,500
2019-11-12 $346.90 $350.37 $344.04 $349.93 $69.99 36,797,000
2019-11-11 $343.95 $349.19 $342.00 $345.09 $69.02 49,933,500
2019-11-08 $334.50 $337.46 $332.50 $337.14 $67.43 30,346,000
2019-11-07 $329.14 $341.50 $328.02 $335.54 $67.11 72,336,500
2019-11-06 $318.00 $326.72 $314.50 $326.58 $65.32 39,704,500
2019-11-05 $319.62 $323.51 $316.12 $317.22 $63.44 34,717,000
2019-11-04 $314.80 $321.94 $309.26 $317.47 $63.49 43,935,000
2019-11-01 $316.32 $316.48 $309.80 $313.31 $62.66 31,919,500
2019-10-31 $313.10 $319.00 $313.00 $314.92 $62.98 25,335,000
2019-10-30 $313.00 $318.79 $309.97 $315.01 $63.00 48,209,000
2019-10-29 $319.99 $324.30 $314.75 $316.22 $63.24 63,421,500
2019-10-28 $327.54 $340.84 $322.60 $327.71 $65.54 94,351,500
2019-10-25 $297.72 $330.00 $296.11 $328.13 $65.63 150,030,500
2019-10-24 $298.37 $304.93 $289.20 $299.68 $59.94 148,604,500
2019-10-23 $254.50 $256.14 $251.35 $254.68 $50.94 26,305,500
2019-10-22 $254.32 $258.33 $250.85 $255.58 $51.12 23,004,000
2019-10-21 $258.33 $259.50 $250.18 $253.50 $50.70 25,101,500
2019-10-18 $260.70 $262.80 $255.10 $256.95 $51.39 28,749,000
2019-10-17 $262.50 $264.78 $260.17 $261.97 $52.39 23,846,500
2019-10-16 $257.39 $262.10 $256.92 $259.75 $51.95 33,420,500
2019-10-15 $257.70 $260.00 $254.12 $257.89 $51.58 32,164,000
2019-10-14 $247.90 $258.55 $247.13 $256.96 $51.39 51,025,000
2019-10-11 $247.15 $251.08 $246.81 $247.89 $49.58 42,377,000
2019-10-10 $245.28 $249.28 $241.58 $244.74 $48.95 31,416,500
2019-10-09 $241.32 $247.30 $240.65 $244.53 $48.91 34,472,000
2019-10-08 $235.87 $243.94 $234.50 $240.05 $48.01 43,391,000
2019-10-07 $229.80 $238.56 $228.55 $237.72 $47.54 40,321,000
2019-10-04 $231.61 $234.78 $228.07 $231.43 $46.29 39,975,000
2019-10-03 $231.86 $234.48 $224.28 $233.03 $46.61 75,422,500
2019-10-02 $243.29 $244.65 $239.43 $243.13 $48.63 28,157,000
2019-10-01 $241.50 $245.95 $239.13 $244.69 $48.94 30,813,000
2019-09-30 $243.00 $243.98 $236.11 $240.87 $48.17 29,399,000
2019-09-27 $242.20 $248.71 $238.73 $242.13 $48.43 55,582,000
2019-09-26 $230.66 $243.31 $227.40 $242.56 $48.51 59,422,500
2019-09-25 $224.56 $228.98 $218.36 $228.70 $45.74 47,135,500
2019-09-24 $241.52 $241.99 $222.61 $223.21 $44.64 64,457,500
2019-09-23 $240.00 $245.18 $239.22 $241.23 $48.25 21,701,000
2019-09-20 $246.49 $246.95 $238.16 $240.62 $48.12 31,765,000
2019-09-19 $246.00 $247.94 $244.84 $246.60 $49.32 23,979,000
2019-09-18 $245.00 $248.17 $242.37 $243.49 $48.70 20,851,000
2019-09-17 $242.47 $245.60 $240.37 $244.79 $48.96 19,327,000
2019-09-16 $246.00 $247.43 $241.17 $242.81 $48.56 23,640,500
2019-09-13 $246.96 $248.45 $244.87 $245.20 $49.04 26,565,500
2019-09-12 $247.70 $253.50 $244.40 $245.87 $49.17 42,906,000
2019-09-11 $237.38 $248.17 $236.00 $247.10 $49.42 50,214,000
2019-09-10 $230.80 $235.54 $228.94 $235.54 $47.11 24,418,500
2019-09-09 $230.00 $233.76 $229.23 $231.79 $46.36 24,013,500
2019-09-06 $227.20 $229.64 $225.17 $227.45 $45.49 20,947,000
2019-09-05 $222.50 $229.80 $220.85 $229.58 $45.92 36,976,500
2019-09-04 $226.89 $228.46 $219.21 $220.68 $44.14 28,805,000
2019-09-03 $224.08 $228.95 $223.16 $225.01 $45.00 26,770,500
2019-08-30 $229.15 $232.44 $224.21 $225.61 $45.12 46,603,000
2019-08-29 $219.00 $223.40 $218.00 $221.71 $44.34 25,897,500
2019-08-28 $213.69 $217.25 $212.31 $215.59 $43.12 16,127,500
2019-08-27 $215.74 $218.80 $212.03 $214.08 $42.82 27,081,000
2019-08-26 $213.60 $215.02 $211.54 $215.00 $43.00 25,259,500
2019-08-23 $219.97 $221.17 $211.00 $211.40 $42.28 42,693,000
2019-08-22 $222.80 $225.40 $218.22 $222.15 $44.43 32,795,000
2019-08-21 $222.01 $223.22 $217.60 $220.83 $44.17 38,971,500
2019-08-20 $227.62 $229.09 $224.54 $225.86 $45.17 20,626,000
2019-08-19 $224.21 $227.83 $221.70 $226.83 $45.37 26,548,000
2019-08-16 $216.66 $222.24 $216.02 $219.94 $43.99 26,036,880
2019-08-15 $220.86 $221.56 $211.55 $215.64 $43.13 40,798,000
2019-08-14 $231.21 $231.50 $216.69 $219.62 $43.92 47,813,000
2019-08-13 $228.81 $236.00 $227.55 $235.00 $47.00 24,240,500
2019-08-12 $232.99 $235.77 $228.75 $229.01 $45.80 23,319,500
2019-08-09 $236.05 $238.96 $233.81 $235.01 $47.00 19,491,000
2019-08-08 $234.45 $239.80 $232.65 $238.30 $47.66 26,371,500
2019-08-07 $226.50 $233.57 $225.80 $233.42 $46.68 23,882,500
2019-08-06 $231.88 $232.50 $225.75 $230.75 $46.15 27,821,000
2019-08-05 $229.60 $231.37 $225.78 $228.32 $45.66 35,141,500
2019-08-02 $231.35 $236.27 $229.23 $234.34 $46.87 30,682,500
2019-08-01 $242.65 $244.51 $231.77 $233.85 $46.77 41,297,500
2019-07-31 $243.00 $246.68 $236.65 $241.61 $48.32 45,891,000
2019-07-30 $232.90 $243.36 $232.18 $242.26 $48.45 40,545,000
2019-07-29 $227.09 $235.94 $226.03 $235.77 $47.15 46,366,500
2019-07-26 $226.92 $230.26 $222.25 $228.04 $45.61 50,138,500
2019-07-25 $233.50 $234.50 $225.55 $228.82 $45.76 112,091,500
2019-07-24 $259.17 $266.07 $258.16 $264.88 $52.98 55,364,000
2019-07-23 $256.71 $260.48 $254.50 $260.17 $52.03 25,115,500
2019-07-22 $258.75 $262.15 $254.19 $255.68 $51.14 34,212,000
2019-07-19 $255.69 $259.96 $254.62 $258.18 $51.64 35,242,000
2019-07-18 $255.05 $255.75 $251.89 $253.54 $50.71 23,822,500
2019-07-17 $255.67 $258.31 $253.35 $254.86 $50.97 48,823,500
2019-07-16 $249.30 $253.53 $247.93 $252.38 $50.48 40,745,000
2019-07-15 $248.00 $254.42 $244.86 $253.50 $50.70 55,000,500
2019-07-12 $239.75 $245.38 $239.71 $245.08 $49.02 46,002,500
2019-07-11 $238.14 $241.50 $235.80 $238.60 $47.72 37,572,000
2019-07-10 $234.15 $238.94 $233.14 $238.92 $47.78 45,728,500
2019-07-09 $228.97 $231.00 $227.28 $230.06 $46.01 30,954,000
2019-07-08 $231.24 $232.25 $228.66 $230.34 $46.07 29,402,500
2019-07-05 $234.57 $235.45 $230.80 $233.10 $46.62 35,328,500
2019-07-03 $239.39 $241.57 $234.51 $234.90 $46.98 71,005,500
2019-07-02 $228.89 $229.15 $222.22 $224.55 $44.91 46,295,000
2019-07-01 $230.21 $233.10 $226.28 $227.17 $45.43 41,190,000
2019-06-28 $220.99 $225.17 $220.80 $223.46 $44.69 34,257,000
2019-06-27 $219.45 $222.90 $217.35 $222.84 $44.57 31,698,500
2019-06-26 $220.31 $227.23 $218.10 $219.27 $43.85 42,536,000
2019-06-25 $224.39 $225.34 $219.49 $219.76 $43.95 30,910,500
2019-06-24 $223.24 $225.86 $221.02 $223.64 $44.73 28,754,000
2019-06-21 $216.22 $222.18 $215.50 $221.86 $44.37 41,010,500
2019-06-20 $223.00 $226.90 $216.35 $219.62 $43.92 59,317,500
2019-06-19 $225.11 $227.77 $221.06 $226.43 $45.29 32,875,675
2019-06-18 $228.72 $234.74 $222.56 $224.74 $44.95 63,344,500
2019-06-17 $215.48 $227.00 $214.27 $225.03 $45.01 61,584,000
2019-06-14 $211.25 $216.65 $210.40 $214.92 $42.98 37,167,000
2019-06-13 $210.38 $214.90 $207.51 $213.91 $42.78 40,841,500
2019-06-12 $222.95 $223.38 $209.00 $209.26 $41.85 75,987,500
2019-06-11 $219.14 $220.90 $213.50 $217.10 $43.42 58,267,500
2019-06-10 $210.25 $216.94 $209.01 $212.88 $42.58 52,925,000
2019-06-07 $205.00 $210.84 $203.50 $204.50 $40.90 80,017,635
2019-06-06 $204.44 $211.00 $201.80 $205.95 $41.19 101,211,000
2019-06-05 $198.68 $201.28 $191.85 $196.59 $39.32 67,554,000
2019-06-04 $181.10 $193.98 $179.61 $193.60 $38.72 69,037,500
2019-06-03 $185.51 $186.68 $176.99 $178.97 $35.79 65,254,500
2019-05-31 $185.10 $189.92 $184.10 $185.16 $37.03 52,033,500
2019-05-30 $188.75 $192.26 $187.02 $188.22 $37.64 39,632,500
2019-05-29 $187.10 $192.39 $185.04 $189.86 $37.97 59,775,500
2019-05-28 $191.20 $195.00 $187.85 $188.70 $37.74 51,564,500
2019-05-24 $199.83 $199.98 $188.75 $190.63 $38.13 70,683,000
2019-05-23 $194.34 $199.47 $186.22 $195.49 $39.10 132,735,500
2019-05-22 $199.10 $203.94 $191.78 $192.73 $38.55 93,426,000
2019-05-21 $197.76 $207.40 $196.04 $205.08 $41.02 90,019,500
2019-05-20 $202.80 $206.00 $195.25 $205.36 $41.07 102,631,000
2019-05-17 $221.96 $222.24 $208.92 $211.03 $42.21 88,933,500
2019-05-16 $229.49 $231.00 $226.50 $228.33 $45.67 37,416,500
2019-05-15 $229.32 $232.44 $225.25 $231.95 $46.39 36,480,000
2019-05-14 $229.30 $234.50 $228.00 $232.31 $46.46 36,262,000
2019-05-13 $232.01 $232.47 $224.50 $227.01 $45.40 54,174,000
2019-05-10 $239.75 $241.99 $236.02 $239.52 $47.90 35,041,500
2019-05-09 $242.00 $243.68 $236.94 $241.98 $48.40 33,557,000
2019-05-08 $246.94 $250.60 $244.20 $244.84 $48.97 30,882,000
2019-05-07 $256.80 $257.21 $245.10 $247.06 $49.41 50,657,000
2019-05-06 $250.02 $258.35 $248.50 $255.34 $51.07 54,169,500
2019-05-03 $243.86 $256.61 $243.49 $255.03 $51.01 118,534,000
2019-05-02 $245.52 $247.13 $237.72 $244.10 $48.82 90,796,500
2019-05-01 $238.85 $240.00 $231.50 $234.01 $46.80 53,522,000
2019-04-30 $242.06 $244.21 $237.00 $238.69 $47.74 47,323,000
2019-04-29 $235.86 $243.98 $232.17 $241.47 $48.29 83,572,500
2019-04-26 $246.50 $246.68 $231.13 $235.14 $47.03 111,803,500
2019-04-25 $255.00 $259.00 $246.07 $247.63 $49.53 109,176,500
2019-04-24 $263.85 $265.32 $258.00 $258.66 $51.73 53,637,500
2019-04-23 $260.15 $265.60 $255.75 $263.90 $52.78 54,677,000
2019-04-22 $269.00 $269.68 $262.48 $262.75 $52.55 60,735,500
2019-04-18 $271.23 $274.84 $269.75 $273.26 $54.65 29,381,500
2019-04-17 $274.75 $274.79 $268.54 $271.23 $54.25 25,632,500
2019-04-16 $265.75 $275.00 $264.72 $273.36 $54.67 36,364,500
2019-04-15 $268.63 $268.88 $258.63 $266.38 $53.28 50,171,500
2019-04-12 $270.22 $271.95 $266.83 $267.70 $53.54 33,730,000
2019-04-11 $268.30 $270.50 $265.60 $268.42 $53.68 49,179,500
2019-04-10 $276.74 $278.38 $272.89 $276.06 $55.21 35,306,500
2019-04-09 $271.65 $275.00 $269.61 $272.31 $54.46 29,520,000
2019-04-08 $277.69 $281.16 $270.44 $273.20 $54.64 52,052,000
2019-04-05 $269.86 $276.10 $266.11 $274.96 $54.99 65,191,500
2019-04-04 $261.89 $271.20 $260.59 $267.78 $53.56 118,603,500
2019-04-03 $287.32 $296.17 $287.17 $291.81 $58.36 39,649,500
2019-04-02 $288.30 $289.44 $283.88 $285.88 $57.18 27,394,500
2019-04-01 $282.62 $289.20 $281.28 $289.18 $57.84 40,552,000
2019-03-29 $278.70 $280.16 $274.50 $279.86 $55.97 29,956,500
2019-03-28 $277.16 $280.33 $275.10 $278.62 $55.72 33,870,500
2019-03-27 $268.75 $275.37 $268.18 $274.83 $54.97 43,896,000
2019-03-26 $264.44 $270.26 $264.43 $267.77 $53.55 36,754,500
2019-03-25 $259.71 $263.18 $254.46 $260.42 $52.08 51,075,000
2019-03-22 $272.58 $272.80 $264.00 $264.53 $52.91 43,728,000
2019-03-21 $272.60 $276.45 $268.45 $274.02 $54.80 29,735,500
2019-03-20 $269.69 $274.97 $266.30 $273.60 $54.72 34,541,000
2019-03-19 $267.50 $273.30 $263.46 $267.47 $53.49 59,003,000
2019-03-18 $276.00 $278.05 $267.30 $269.49 $53.90 51,341,000
2019-03-15 $283.51 $283.72 $274.40 $275.43 $55.09 73,927,500
2019-03-14 $292.45 $295.39 $288.29 $289.96 $57.99 35,371,000
2019-03-13 $283.90 $291.99 $282.70 $288.96 $57.79 34,223,500
2019-03-12 $286.49 $288.07 $281.06 $283.36 $56.67 37,520,500
2019-03-11 $283.52 $291.28 $280.50 $290.92 $58.18 36,961,500
2019-03-08 $276.91 $285.59 $275.89 $284.14 $56.83 44,098,000
2019-03-07 $278.84 $284.70 $274.25 $276.59 $55.32 47,212,500
2019-03-06 $276.48 $281.51 $274.39 $276.24 $55.25 51,677,500
2019-03-05 $282.00 $284.00 $270.10 $276.54 $55.31 93,823,500
2019-03-04 $298.12 $299.00 $282.78 $285.36 $57.07 85,484,000
2019-03-01 $306.94 $307.13 $291.90 $294.79 $58.96 114,370,000
2019-02-28 $318.92 $320.00 $310.81 $319.88 $63.98 52,603,500
2019-02-27 $301.78 $316.30 $300.55 $314.74 $62.95 55,919,500
2019-02-26 $292.22 $302.01 $288.77 $297.86 $59.57 42,912,500
2019-02-25 $297.91 $302.90 $297.00 $298.77 $59.75 33,132,500
2019-02-22 $294.49 $296.50 $292.10 $294.71 $58.94 28,702,790
2019-02-21 $301.81 $303.24 $290.50 $291.23 $58.25 44,545,910
2019-02-20 $304.41 $306.30 $299.00 $302.56 $60.51 35,429,000
2019-02-19 $306.56 $311.54 $305.47 $305.64 $61.13 20,842,000
2019-02-15 $304.50 $308.00 $303.90 $307.88 $61.58 19,524,500
2019-02-14 $303.38 $306.77 $301.00 $303.77 $60.75 26,004,000
2019-02-13 $312.35 $312.75 $305.57 $308.17 $61.63 25,678,500
2019-02-12 $316.20 $318.19 $309.62 $311.81 $62.36 27,588,000
2019-02-11 $311.60 $318.60 $310.50 $312.84 $62.57 35,648,500
2019-02-08 $306.83 $307.45 $298.50 $305.80 $61.16 29,221,000
2019-02-07 $313.30 $314.70 $303.00 $307.51 $61.50 32,603,000
2019-02-06 $319.59 $324.24 $315.62 $317.22 $63.44 25,192,500
2019-02-05 $312.49 $322.44 $312.25 $321.35 $64.27 33,714,000
2019-02-04 $312.98 $315.30 $301.88 $312.89 $62.58 36,760,500
2019-02-01 $305.42 $316.10 $303.50 $312.21 $62.44 36,417,000
2019-01-31 $301.00 $311.56 $294.00 $307.02 $61.40 62,846,000
2019-01-30 $300.45 $309.00 $298.49 $308.77 $61.75 56,251,500
2019-01-29 $295.27 $298.56 $291.80 $297.46 $59.49 23,108,500
2019-01-28 $292.91 $297.46 $287.75 $296.38 $59.28 32,116,500
2019-01-25 $294.39 $298.52 $289.55 $297.04 $59.41 36,248,000
2019-01-24 $283.03 $293.68 $279.28 $291.51 $58.30 40,061,000
2019-01-23 $292.50 $294.50 $281.69 $287.59 $57.52 62,650,000
2019-01-22 $304.82 $308.00 $295.50 $298.92 $59.78 60,333,500
2019-01-18 $323.00 $327.13 $299.73 $302.26 $60.45 120,754,000
2019-01-17 $346.21 $351.50 $344.15 $347.31 $69.46 18,383,500
2019-01-16 $344.78 $352.00 $343.50 $346.05 $69.21 23,458,500
2019-01-15 $335.00 $348.80 $334.50 $344.43 $68.89 30,283,000
2019-01-14 $342.38 $342.50 $334.00 $334.40 $66.88 26,236,500
2019-01-11 $342.09 $348.41 $338.77 $347.26 $69.45 25,195,500
2019-01-10 $334.40 $345.39 $331.79 $344.97 $68.99 30,282,000
2019-01-09 $335.50 $343.50 $331.47 $338.53 $67.71 27,164,500
2019-01-08 $341.96 $344.01 $327.02 $335.35 $67.07 35,042,500
2019-01-07 $321.72 $336.74 $317.75 $334.96 $66.99 37,756,000
2019-01-04 $306.00 $318.00 $302.73 $317.69 $63.54 36,970,500
2019-01-03 $307.00 $309.40 $297.38 $300.36 $60.07 34,826,000
2019-01-02 $306.10 $315.13 $298.80 $310.12 $62.02 58,293,000
2018-12-31 $337.79 $339.21 $325.26 $332.80 $66.56 31,511,690
2018-12-28 $323.10 $336.24 $318.41 $333.87 $66.77 49,694,960
2018-12-27 $319.84 $322.17 $301.50 $316.13 $63.23 42,846,500
2018-12-26 $300.00 $326.97 $294.09 $326.09 $65.22 40,815,500
2018-12-24 $313.50 $314.50 $295.20 $295.39 $59.08 27,799,500
2018-12-21 $317.40 $323.47 $312.44 $319.77 $63.95 40,084,000
2018-12-20 $327.05 $330.29 $311.87 $315.38 $63.08 45,272,500
2018-12-19 $337.60 $347.01 $329.74 $332.97 $66.59 41,371,000
2018-12-18 $350.54 $351.55 $333.69 $337.03 $67.41 35,450,000
2018-12-17 $362.00 $365.70 $343.88 $348.42 $69.68 38,370,000
2018-12-14 $375.00 $377.87 $364.33 $365.71 $73.14 31,657,500
2018-12-13 $370.15 $377.44 $366.75 $376.79 $75.36 36,829,500
2018-12-12 $369.42 $371.91 $365.16 $366.60 $73.32 25,135,000
2018-12-11 $369.91 $372.17 $360.23 $366.76 $73.35 31,544,000
2018-12-10 $360.00 $365.98 $353.12 $365.15 $73.03 33,067,500
2018-12-07 $369.00 $379.49 $357.65 $357.97 $71.59 57,556,000
2018-12-06 $356.01 $367.38 $350.76 $363.06 $72.61 39,212,540
2018-12-04 $356.05 $368.68 $352.00 $359.70 $71.94 42,309,500
2018-12-03 $360.00 $366.00 $352.00 $358.49 $71.70 41,532,500
2018-11-30 $341.83 $351.60 $338.26 $350.48 $70.10 28,145,500
2018-11-29 $347.00 $347.50 $339.55 $341.17 $68.23 15,403,500
2018-11-28 $345.99 $348.28 $342.21 $347.87 $69.57 20,638,000
2018-11-27 $340.05 $346.96 $335.50 $343.92 $68.78 31,791,500
2018-11-26 $325.00 $346.22 $325.00 $346.00 $69.20 39,960,500
2018-11-23 $334.35 $337.50 $325.55 $325.83 $65.17 21,013,210
2018-11-21 $352.00 $353.10 $337.40 $338.19 $67.64 23,417,500
2018-11-20 $341.75 $349.80 $333.55 $347.49 $69.50 40,023,500
2018-11-19 $356.34 $366.75 $352.88 $353.47 $70.69 48,544,500
2018-11-16 $345.19 $355.70 $345.12 $354.31 $70.86 36,031,000
2018-11-15 $342.33 $348.58 $339.04 $348.44 $69.69 23,128,500
2018-11-14 $342.70 $347.11 $337.15 $344.00 $68.80 25,201,500
2018-11-13 $333.16 $344.70 $332.20 $338.73 $67.75 27,243,000
2018-11-12 $348.37 $349.78 $330.34 $331.28 $66.26 34,707,500
2018-11-09 $349.00 $354.00 $345.23 $350.51 $70.10 25,494,000
2018-11-08 $348.50 $357.58 $348.44 $351.40 $70.28 35,453,500
2018-11-07 $343.34 $351.18 $340.80 $348.16 $69.63 36,872,500
2018-11-06 $339.07 $348.80 $336.09 $341.06 $68.21 33,814,500
2018-11-05 $340.50 $343.96 $330.14 $341.40 $68.28 39,155,000
2018-11-02 $343.74 $349.20 $340.91 $346.41 $69.28 39,040,000
2018-11-01 $338.26 $347.84 $334.73 $344.28 $68.86 40,000,500
2018-10-31 $332.54 $342.00 $329.10 $337.32 $67.46 38,121,500
2018-10-30 $328.39 $337.90 $322.26 $329.90 $65.98 45,633,500
2018-10-29 $337.47 $347.16 $326.50 $334.85 $66.97 72,430,000
2018-10-26 $308.25 $339.90 $306.65 $330.90 $66.18 137,127,500
2018-10-25 $317.22 $321.00 $301.01 $314.86 $62.97 104,203,500
2018-10-24 $301.05 $304.44 $285.73 $288.50 $57.70 100,291,500
2018-10-23 $263.87 $297.93 $262.10 $294.14 $58.83 95,139,000
2018-10-22 $260.68 $261.86 $252.59 $260.95 $52.19 28,001,500
2018-10-19 $267.39 $269.66 $253.50 $260.00 $52.00 46,877,500
2018-10-18 $269.29 $271.00 $263.00 $263.91 $52.78 27,106,000
2018-10-17 $282.40 $282.70 $265.80 $271.78 $54.36 43,277,500
2018-10-16 $265.70 $277.38 $262.24 $276.59 $55.32 47,632,000
2018-10-15 $259.06 $263.28 $254.54 $259.59 $51.92 31,000,000
2018-10-12 $261.00 $261.99 $252.01 $258.78 $51.76 36,007,000
2018-10-11 $257.53 $262.25 $249.03 $252.23 $50.45 40,838,500
2018-10-10 $264.61 $265.51 $247.77 $256.88 $51.38 64,076,500
2018-10-09 $255.25 $266.77 $253.30 $262.80 $52.56 60,303,000
2018-10-08 $264.52 $267.76 $249.00 $250.56 $50.11 67,363,500
2018-10-05 $274.65 $274.88 $260.00 $261.95 $52.39 89,722,500
2018-10-04 $293.95 $294.00 $277.67 $281.83 $56.37 49,071,000
2018-10-03 $303.33 $304.60 $291.57 $294.80 $58.96 39,975,000
2018-10-02 $313.95 $316.84 $299.15 $301.02 $60.20 58,717,500
2018-10-01 $305.77 $311.44 $301.05 $310.70 $62.14 108,888,000
2018-09-28 $270.26 $278.00 $260.56 $264.77 $52.95 168,248,500
2018-09-27 $312.90 $314.96 $306.91 $307.52 $61.50 42,545,500
2018-09-26 $301.91 $313.89 $301.11 $309.58 $61.92 39,216,000
2018-09-25 $300.00 $304.60 $296.50 $300.99 $60.20 22,408,500
2018-09-24 $298.48 $303.00 $293.58 $299.68 $59.94 24,215,000
2018-09-21 $297.70 $300.58 $295.37 $299.10 $59.82 25,252,500
2018-09-20 $303.56 $305.98 $293.33 $298.33 $59.67 36,747,000
2018-09-19 $280.51 $300.00 $280.50 $299.02 $59.80 41,474,500
2018-09-18 $296.69 $302.64 $275.50 $284.96 $56.99 82,737,500
2018-09-17 $290.04 $300.87 $288.13 $294.84 $58.97 34,438,000
2018-09-14 $288.76 $297.33 $286.52 $295.20 $59.04 33,818,000
2018-09-13 $288.02 $295.00 $285.18 $289.46 $57.89 31,701,500
2018-09-12 $281.44 $292.50 $278.65 $290.54 $58.11 50,077,000
2018-09-11 $279.47 $282.00 $273.55 $279.44 $55.89 45,850,000
2018-09-10 $273.26 $286.03 $271.00 $285.50 $57.10 71,286,000
2018-09-07 $260.10 $268.35 $252.25 $263.24 $52.65 112,459,500
2018-09-06 $284.80 $291.17 $278.88 $280.95 $56.19 37,404,000
2018-09-05 $285.05 $286.78 $277.18 $280.74 $56.15 38,604,000
2018-09-04 $296.94 $298.19 $288.00 $288.95 $57.79 41,752,500
2018-08-31 $302.00 $305.31 $298.60 $301.66 $60.33 26,875,500
2018-08-30 $302.26 $304.60 $297.72 $303.15 $60.63 36,083,500
2018-08-29 $310.27 $311.85 $303.69 $305.01 $61.00 37,237,000
2018-08-28 $318.41 $318.88 $311.19 $311.86 $62.37 38,245,500
2018-08-27 $318.00 $322.44 $308.81 $319.27 $63.85 65,396,500
2018-08-24 $320.70 $323.85 $319.40 $322.82 $64.56 18,013,000
2018-08-23 $319.14 $327.32 $318.10 $320.10 $64.02 25,736,500
2018-08-22 $320.87 $323.88 $314.67 $321.64 $64.33 29,730,000
2018-08-21 $310.61 $324.79 $309.00 $321.90 $64.38 65,861,000
2018-08-20 $291.70 $308.50 $288.20 $308.44 $61.69 87,011,500
2018-08-17 $323.50 $326.77 $303.53 $305.50 $61.10 94,793,000
2018-08-16 $339.91 $342.28 $333.82 $335.45 $67.09 30,320,000
2018-08-15 $341.91 $344.49 $332.14 $338.69 $67.74 45,506,500
2018-08-14 $358.45 $359.20 $347.10 $347.64 $69.53 34,932,000
2018-08-13 $361.13 $363.19 $349.02 $356.41 $71.28 52,251,000
2018-08-10 $354.00 $360.00 $346.00 $355.49 $71.10 57,760,000
2018-08-09 $365.55 $367.01 $345.73 $352.45 $70.49 85,518,500
2018-08-08 $369.09 $382.64 $367.12 $370.34 $74.07 122,856,000
2018-08-07 $343.84 $387.46 $339.15 $379.57 $75.91 154,379,000
2018-08-06 $345.46 $354.98 $341.82 $341.99 $68.40 42,821,500
2018-08-03 $347.81 $355.00 $342.53 $348.17 $69.63 68,282,500
2018-08-02 $328.44 $349.99 $323.16 $349.54 $69.91 116,075,000
2018-08-01 $297.99 $303.00 $293.00 $300.84 $60.17 50,647,000
2018-07-31 $292.25 $298.32 $289.07 $298.14 $59.63 25,384,500
2018-07-30 $295.90 $296.10 $286.13 $290.17 $58.03 34,070,500
2018-07-27 $307.25 $307.69 $295.34 $297.18 $59.44 28,516,500
2018-07-26 $304.85 $310.70 $303.64 $306.65 $61.33 23,152,500
2018-07-25 $296.74 $309.62 $294.50 $308.74 $61.75 35,377,000
2018-07-24 $304.42 $307.72 $292.55 $297.43 $59.49 47,945,000
2018-07-23 $301.84 $305.50 $292.86 $303.20 $60.64 54,964,500
2018-07-20 $321.23 $323.24 $311.71 $313.58 $62.72 25,811,000
2018-07-19 $316.33 $323.54 $314.01 $320.23 $64.05 29,576,500
2018-07-18 $325.00 $325.50 $316.25 $323.85 $64.77 28,121,000
2018-07-17 $308.81 $324.74 $308.50 $322.69 $64.54 34,981,000
2018-07-16 $311.71 $315.16 $306.25 $310.10 $62.02 39,049,500
2018-07-13 $315.58 $319.58 $309.25 $318.87 $63.77 29,349,000
2018-07-12 $321.43 $323.23 $312.77 $316.71 $63.34 28,606,000
2018-07-11 $315.80 $321.94 $315.07 $318.96 $63.79 24,420,500
2018-07-10 $324.56 $327.68 $319.20 $322.47 $64.49 47,357,500
2018-07-09 $311.99 $318.52 $308.00 $318.51 $63.70 37,984,000
2018-07-06 $304.95 $312.07 $302.00 $308.90 $61.78 44,327,500
2018-07-05 $313.76 $314.39 $296.22 $309.16 $61.83 87,382,000
2018-07-03 $331.75 $332.49 $309.69 $310.86 $62.17 61,413,000
2018-07-02 $360.07 $364.78 $329.85 $335.07 $67.01 93,799,000
2018-06-29 $353.33 $353.86 $342.41 $342.95 $68.59 32,462,000
2018-06-28 $348.66 $357.02 $346.11 $349.93 $69.99 41,990,000
2018-06-27 $345.00 $350.79 $339.50 $344.50 $68.90 41,612,500
2018-06-26 $336.05 $343.55 $325.80 $342.00 $68.40 37,262,500
2018-06-25 $330.12 $338.47 $327.50 $333.01 $66.60 34,656,500
2018-06-22 $351.54 $352.25 $332.00 $333.63 $66.73 51,187,500
2018-06-21 $362.00 $366.21 $346.27 $347.51 $69.50 39,835,500
2018-06-20 $358.04 $364.38 $352.00 $362.22 $72.44 41,918,500
2018-06-19 $365.16 $370.00 $346.25 $352.55 $70.51 63,809,500
2018-06-18 $355.40 $373.73 $354.50 $370.83 $74.17 60,366,000
2018-06-15 $353.84 $364.67 $351.25 $358.17 $71.63 54,241,500
2018-06-14 $347.63 $358.75 $346.60 $357.72 $71.54 54,905,000
2018-06-13 $346.71 $347.20 $339.80 $344.78 $68.96 47,349,000
2018-06-12 $344.70 $354.97 $338.00 $342.77 $68.55 111,737,000
2018-06-11 $322.51 $334.66 $322.50 $332.10 $66.42 65,917,500
2018-06-08 $319.00 $324.48 $317.15 $317.66 $63.53 41,026,000
2018-06-07 $316.15 $330.00 $313.58 $316.09 $63.22 71,726,500
2018-06-06 $300.50 $322.17 $297.48 $319.50 $63.90 93,836,500
2018-06-05 $297.70 $297.80 $286.74 $291.13 $58.23 29,323,500
2018-06-04 $294.34 $299.00 $293.55 $296.74 $59.35 23,989,000
2018-06-01 $285.86 $291.95 $283.84 $291.82 $58.36 27,122,000
2018-05-31 $287.21 $290.37 $282.93 $284.73 $56.95 29,598,500
2018-05-30 $283.29 $295.01 $281.60 $291.72 $58.34 37,448,500
2018-05-29 $278.51 $286.50 $276.15 $283.76 $56.75 28,255,500
2018-05-25 $277.63 $279.64 $275.61 $278.85 $55.77 19,375,500
2018-05-24 $278.40 $281.11 $274.89 $277.85 $55.57 20,883,500
2018-05-23 $277.76 $279.91 $274.00 $279.07 $55.81 29,765,500
2018-05-22 $287.76 $288.00 $273.42 $275.01 $55.00 44,729,000
2018-05-21 $281.33 $291.49 $281.30 $284.49 $56.90 45,913,000
2018-05-18 $284.65 $284.65 $274.00 $276.82 $55.36 36,259,500
2018-05-17 $285.90 $289.19 $283.97 $284.54 $56.91 22,103,000
2018-05-16 $283.83 $288.81 $281.56 $286.48 $57.30 28,370,000
2018-05-15 $285.01 $286.96 $280.50 $284.18 $56.84 47,596,000
2018-05-14 $303.32 $304.94 $291.62 $291.97 $58.39 36,434,000
2018-05-11 $307.70 $308.88 $299.08 $301.06 $60.21 23,398,000
2018-05-10 $307.50 $312.99 $304.11 $305.02 $61.00 28,258,000
2018-05-09 $300.41 $307.01 $300.05 $306.85 $61.37 28,637,000
2018-05-08 $300.80 $307.75 $299.00 $301.97 $60.39 29,650,000
2018-05-07 $297.50 $305.96 $295.17 $302.77 $60.55 43,391,000
2018-05-04 $283.00 $296.86 $279.52 $294.09 $58.82 42,847,000
2018-05-03 $278.79 $288.04 $275.23 $284.45 $56.89 86,760,500
2018-05-02 $298.57 $306.85 $297.78 $301.15 $60.23 44,852,000
2018-05-01 $293.51 $300.82 $293.22 $299.92 $59.98 23,128,000
2018-04-30 $293.61 $298.73 $292.50 $293.90 $58.78 21,141,000
2018-04-27 $285.37 $294.47 $283.83 $294.08 $58.82 21,823,000
2018-04-26 $278.75 $285.79 $276.50 $285.48 $57.10 21,780,000
2018-04-25 $283.50 $285.16 $277.25 $280.69 $56.14 20,068,000
2018-04-24 $285.00 $287.09 $278.46 $283.46 $56.69 28,426,500
2018-04-23 $291.29 $291.62 $282.33 $283.37 $56.67 24,467,000
2018-04-20 $295.17 $299.98 $289.75 $290.24 $58.05 28,139,500
2018-04-19 $291.08 $301.01 $288.55 $300.08 $60.02 30,453,000
2018-04-18 $291.08 $300.24 $288.16 $293.35 $58.67 32,788,500
2018-04-17 $288.87 $292.17 $282.51 $287.69 $57.54 35,000,000
2018-04-16 $299.00 $299.66 $289.01 $291.21 $58.24 31,692,500
2018-04-13 $303.60 $303.95 $295.98 $300.34 $60.07 36,636,000
2018-04-12 $302.32 $303.95 $293.68 $294.08 $58.82 38,044,000
2018-04-11 $300.74 $308.98 $299.66 $300.93 $60.19 37,219,000
2018-04-10 $298.97 $307.10 $293.68 $304.70 $60.94 54,949,000
2018-04-09 $300.37 $309.50 $289.21 $289.66 $57.93 51,249,000
2018-04-06 $301.00 $309.28 $295.50 $299.30 $59.86 67,601,500
2018-04-05 $289.34 $306.26 $288.20 $305.72 $61.14 95,605,500
2018-04-04 $252.78 $288.37 $252.00 $286.94 $57.39 99,483,500
2018-04-03 $269.82 $273.35 $254.49 $267.53 $53.51 94,222,000
2018-04-02 $256.26 $260.33 $244.59 $252.48 $50.50 80,570,000
2018-03-29 $256.49 $270.96 $248.21 $266.13 $53.23 75,853,500
2018-03-28 $264.58 $268.68 $252.10 $257.78 $51.56 105,007,000
2018-03-27 $304.00 $304.27 $277.18 $279.18 $55.84 68,480,840
2018-03-26 $307.34 $307.59 $291.36 $304.18 $60.84 41,623,195
2018-03-23 $311.25 $311.25 $300.45 $301.54 $60.31 33,002,690
2018-03-22 $313.89 $318.82 $308.18 $309.10 $61.82 24,571,535
2018-03-21 $310.25 $322.44 $310.19 $316.53 $63.31 29,639,405
2018-03-20 $314.87 $316.25 $308.76 $310.55 $62.11 23,630,910
2018-03-19 $316.50 $320.75 $309.67 $313.56 $62.71 37,203,830
2018-03-16 $322.93 $327.40 $319.07 $321.35 $64.27 30,293,060
2018-03-15 $329.38 $332.85 $321.10 $325.60 $65.12 31,834,610
2018-03-14 $336.76 $339.81 $323.93 $326.63 $65.33 39,662,555
2018-03-13 $328.61 $347.21 $326.50 $341.84 $68.37 29,660,550
2018-03-12 $328.61 $347.21 $326.50 $345.51 $69.10 41,060,780
2018-03-09 $324.10 $328.49 $322.37 $327.17 $65.43 27,398,580
2018-03-08 $332.86 $333.30 $326.27 $329.10 $65.82 17,384,720
2018-03-07 $325.44 $332.50 $321.74 $332.30 $66.46 25,036,485
2018-03-06 $333.75 $336.37 $327.03 $328.20 $65.64 21,428,500
2018-03-05 $332.39 $337.75 $329.29 $333.35 $66.67 19,119,000
2018-03-02 $326.98 $335.22 $322.97 $335.12 $67.02 25,464,000
2018-03-01 $345.01 $348.67 $330.07 $330.93 $66.19 34,428,000
2018-02-28 $352.57 $355.24 $342.22 $343.06 $68.61 30,214,475
2018-02-27 $356.25 $359.99 $350.01 $350.99 $70.20 23,807,685
2018-02-26 $353.50 $359.00 $352.36 $357.42 $71.48 21,564,355
2018-02-23 $347.83 $354.99 $347.10 $352.05 $70.41 28,953,975
2018-02-22 $335.53 $347.44 $334.75 $346.17 $69.23 34,701,745
2018-02-21 $336.03 $339.69 $333.17 $333.30 $66.66 15,908,775
2018-02-20 $334.47 $340.84 $331.50 $334.77 $66.95 19,984,755
2018-02-16 $332.50 $343.12 $331.64 $335.49 $67.10 27,929,050
2018-02-15 $324.50 $334.12 $322.40 $334.07 $66.81 29,460,240
2018-02-14 $320.84 $326.17 $318.52 $322.31 $64.46 19,654,555
2018-02-13 $315.02 $324.19 $312.51 $323.66 $64.73 22,534,575
2018-02-12 $316.13 $318.08 $306.25 $315.73 $63.15 30,830,805
2018-02-09 $319.93 $320.98 $294.76 $310.42 $62.08 63,975,495
2018-02-08 $343.31 $348.62 $314.60 $315.23 $63.05 49,982,320
2018-02-07 $338.99 $346.00 $335.66 $345.00 $69.00 29,234,115
2018-02-06 $325.21 $336.22 $323.50 $333.97 $66.79 24,689,640
2018-02-05 $337.97 $344.47 $333.00 $333.13 $66.63 20,268,885
2018-02-02 $348.44 $351.95 $340.51 $343.75 $68.75 18,374,545
2018-02-01 $351.00 $359.66 $348.63 $349.25 $69.85 20,815,970
2018-01-31 $347.51 $356.19 $345.19 $354.31 $70.86 30,384,990
2018-01-30 $345.14 $348.27 $342.17 $345.82 $69.16 23,482,325
2018-01-29 $339.85 $350.85 $338.28 $349.53 $69.91 23,610,125
2018-01-26 $341.50 $344.00 $335.71 $342.85 $68.57 22,575,065
2018-01-25 $348.27 $349.20 $336.40 $337.64 $67.53 33,204,820
2018-01-24 $354.58 $354.75 $343.52 $345.89 $69.18 26,258,270
2018-01-23 $360.00 $360.50 $351.00 $352.79 $70.56 27,144,360
2018-01-22 $349.40 $357.83 $349.20 $351.56 $70.31 30,789,705
2018-01-19 $345.00 $350.59 $342.60 $350.02 $70.00 24,060,260
2018-01-18 $345.67 $352.30 $343.74 $344.57 $68.91 28,099,950
2018-01-17 $340.47 $349.00 $339.75 $347.16 $69.43 35,311,685
2018-01-16 $337.54 $345.00 $334.80 $340.06 $68.01 31,961,985
2018-01-12 $338.63 $340.41 $333.67 $336.22 $67.24 24,025,125
2018-01-11 $335.24 $344.81 $333.26 $337.95 $67.59 33,095,410
2018-01-10 $332.20 $337.00 $330.00 $334.80 $66.96 21,180,840
2018-01-09 $335.16 $338.80 $327.40 $333.69 $66.74 35,545,575
2018-01-08 $316.00 $337.02 $315.50 $336.41 $67.28 48,885,295
2018-01-05 $316.62 $317.24 $312.00 $316.58 $63.32 22,893,645
2018-01-04 $312.87 $318.55 $305.68 $314.62 $62.92 49,579,660
2018-01-03 $321.00 $325.25 $315.55 $317.25 $63.45 20,928,325
2018-01-02 $312.00 $322.11 $311.00 $320.53 $64.11 21,634,940
2017-12-29 $316.18 $316.41 $310.00 $311.35 $62.27 18,638,105
2017-12-28 $311.75 $315.82 $309.54 $315.36 $63.07 21,473,445
2017-12-27 $316.00 $317.68 $310.75 $311.64 $62.33 23,227,205
2017-12-26 $323.83 $323.94 $316.58 $317.29 $63.46 21,609,545
2017-12-22 $329.51 $330.92 $324.82 $325.20 $65.04 20,930,655
2017-12-21 $329.59 $333.74 $327.21 $331.66 $66.33 21,723,505
2017-12-20 $332.69 $333.10 $325.04 $328.98 $65.80 29,688,420
2017-12-19 $340.26 $341.49 $330.30 $331.10 $66.22 33,960,045
2017-12-18 $344.90 $346.73 $337.58 $338.87 $67.77 27,207,250
2017-12-15 $342.04 $343.90 $335.76 $343.45 $68.69 34,160,355
2017-12-14 $341.01 $347.44 $336.90 $337.89 $67.58 28,723,750
2017-12-13 $340.93 $344.22 $336.50 $339.03 $67.81 30,946,020
2017-12-12 $330.45 $341.44 $330.03 $341.03 $68.21 43,242,670
2017-12-11 $314.63 $329.01 $313.75 $328.91 $65.78 39,690,000
2017-12-08 $314.60 $316.98 $311.26 $315.13 $63.03 17,214,490
2017-12-07 $312.00 $318.63 $311.05 $311.24 $62.25 23,525,700
2017-12-06 $300.10 $313.39 $300.00 $313.26 $62.65 35,804,690
2017-12-05 $302.00 $308.00 $301.00 $303.70 $60.74 23,142,310
2017-12-04 $306.50 $308.27 $300.61 $305.20 $61.04 29,056,025
2017-12-01 $305.44 $310.32 $305.05 $306.53 $61.31 21,464,500
2017-11-30 $308.56 $310.70 $304.54 $308.85 $61.77 21,758,000
2017-11-29 $317.30 $318.00 $301.23 $307.54 $61.51 43,837,000
2017-11-28 $316.36 $320.00 $313.92 $317.55 $63.51 24,582,775
2017-11-27 $313.25 $317.34 $309.51 $316.81 $63.36 22,624,605
2017-11-24 $313.79 $316.41 $311.00 $315.55 $63.11 16,211,100
2017-11-22 $316.77 $317.42 $311.84 $312.60 $62.52 24,450,455
2017-11-21 $310.86 $318.23 $308.71 $317.81 $63.56 36,152,850
2017-11-20 $313.79 $315.50 $304.75 $308.74 $61.75 41,238,500
2017-11-17 $325.67 $326.67 $313.15 $315.05 $63.01 68,413,765
2017-11-16 $313.99 $318.14 $311.30 $312.50 $62.50 29,110,500
2017-11-15 $306.01 $312.49 $301.50 $311.30 $62.26 29,545,275
2017-11-14 $315.00 $316.35 $306.90 $308.70 $61.74 28,380,500
2017-11-13 $300.13 $316.80 $299.11 $315.40 $63.08 37,683,345
2017-11-10 $302.50 $308.36 $301.85 $302.99 $60.60 23,000,485
2017-11-09 $302.50 $304.46 $296.30 $302.99 $60.60 27,097,485
2017-11-08 $305.50 $306.89 $301.30 $304.39 $60.88 23,515,635
2017-11-07 $301.02 $306.50 $300.03 $306.05 $61.21 26,047,865
2017-11-06 $307.00 $307.50 $299.01 $302.78 $60.56 32,316,135
2017-11-03 $299.50 $306.25 $295.13 $306.09 $61.22 44,175,785
2017-11-02 $300.13 $308.69 $292.63 $299.26 $59.85 98,656,610
2017-11-01 $332.25 $332.61 $320.26 $321.08 $64.22 35,144,280
2017-10-31 $320.23 $331.95 $320.18 $331.53 $66.31 27,663,235
2017-10-30 $319.18 $323.78 $317.25 $320.08 $64.02 21,180,145
2017-10-27 $319.75 $324.59 $316.66 $320.87 $64.17 34,712,465
2017-10-26 $327.78 $330.23 $323.20 $326.17 $65.23 24,901,580
2017-10-25 $336.70 $337.50 $323.56 $325.84 $65.17 42,738,820
2017-10-24 $338.80 $342.80 $336.16 $337.34 $67.47 22,319,035
2017-10-23 $349.88 $349.95 $336.25 $337.02 $67.40 28,579,085
2017-10-20 $352.69 $354.55 $344.34 $345.10 $69.02 24,441,105
2017-10-19 $355.56 $357.15 $348.20 $351.81 $70.36 25,164,420
2017-10-18 $355.97 $363.00 $354.13 $359.65 $71.93 24,494,040
2017-10-17 $350.91 $356.22 $350.07 $355.75 $71.15 16,403,350
2017-10-16 $353.76 $354.48 $347.16 $350.60 $70.12 26,766,310
2017-10-13 $356.98 $358.49 $353.68 $355.57 $71.11 17,642,065
2017-10-12 $352.95 $359.78 $352.64 $355.68 $71.14 20,236,590
2017-10-11 $353.89 $357.60 $351.15 $354.60 $70.92 22,383,845
2017-10-10 $346.80 $355.63 $345.53 $355.59 $71.12 34,574,860
2017-10-09 $349.65 $351.75 $342.67 $342.94 $68.59 37,031,620
2017-10-06 $353.10 $360.10 $352.25 $356.88 $71.38 20,858,945
2017-10-05 $356.00 $357.44 $351.35 $355.33 $71.07 20,511,430
2017-10-04 $351.25 $358.62 $349.60 $355.01 $71.00 40,601,765
2017-10-03 $335.90 $348.55 $331.28 $348.14 $69.63 49,909,425
2017-10-02 $342.52 $343.70 $335.51 $341.53 $68.31 24,507,265
2017-09-29 $341.86 $344.68 $338.60 $341.10 $68.22 25,311,485
2017-09-28 $339.88 $342.75 $335.40 $339.60 $67.92 26,396,550
2017-09-27 $349.90 $351.49 $340.50 $340.97 $68.19 30,053,155
2017-09-26 $350.93 $351.24 $340.90 $345.25 $69.05 35,632,750
2017-09-25 $353.15 $357.47 $342.88 $344.99 $69.00 37,710,805
2017-09-22 $366.49 $369.90 $350.88 $351.09 $70.22 40,528,265
2017-09-21 $374.90 $376.83 $364.51 $366.48 $73.30 23,027,140
2017-09-20 $373.00 $378.25 $371.07 $373.91 $74.78 24,464,360
2017-09-19 $380.00 $382.39 $373.57 $375.10 $75.02 31,280,175
2017-09-18 $380.25 $389.61 $377.68 $385.00 $77.00 35,746,475
2017-09-15 $374.51 $380.00 $372.70 $379.81 $75.96 27,102,500
2017-09-14 $364.33 $377.96 $362.63 $377.64 $75.53 35,708,315
2017-09-13 $363.82 $368.07 $359.59 $366.23 $73.25 20,806,910
2017-09-12 $364.49 $368.76 $360.40 $362.75 $72.55 29,646,445
2017-09-11 $351.35 $363.71 $350.00 $363.69 $72.74 38,335,500
2017-09-08 $348.99 $349.78 $342.30 $343.40 $68.68 16,317,500
2017-09-07 $345.98 $352.48 $343.45 $350.61 $70.12 21,099,985
2017-09-06 $349.50 $350.98 $341.56 $344.53 $68.91 20,294,915
2017-09-05 $353.80 $355.49 $345.89 $349.59 $69.92 19,175,500
2017-09-01 $356.12 $357.59 $353.69 $355.40 $71.08 15,247,500
2017-08-31 $353.55 $358.44 $352.82 $355.90 $71.18 20,307,000
2017-08-30 $349.67 $353.47 $347.00 $353.18 $70.64 16,950,275
2017-08-29 $339.48 $349.05 $338.75 $347.36 $69.47 20,164,125
2017-08-28 $347.28 $347.35 $339.72 $345.66 $69.13 18,590,540
2017-08-25 $354.24 $355.69 $347.30 $348.05 $69.61 17,308,720
2017-08-24 $352.52 $356.66 $349.74 $352.93 $70.59 22,703,260
2017-08-23 $338.99 $353.49 $338.30 $352.77 $70.55 24,571,005
2017-08-22 $341.13 $342.24 $337.37 $341.35 $68.27 21,441,835
2017-08-21 $345.82 $345.82 $331.85 $337.86 $67.57 32,294,060
2017-08-18 $352.91 $354.00 $345.80 $347.46 $69.49 26,678,965
2017-08-17 $361.21 $363.30 $351.59 $351.92 $70.38 24,846,110
2017-08-16 $363.00 $366.50 $362.52 $362.91 $72.58 16,642,880
2017-08-15 $365.20 $365.49 $359.37 $362.33 $72.47 15,240,370
2017-08-14 $364.63 $367.66 $362.60 $363.80 $72.76 22,306,075
2017-08-11 $356.97 $361.26 $353.62 $357.72 $71.54 21,594,175
2017-08-10 $361.60 $366.65 $354.66 $355.40 $71.08 35,175,960
2017-08-09 $361.00 $370.00 $358.95 $363.53 $72.71 34,236,225
2017-08-08 $357.53 $368.58 $357.40 $365.22 $73.04 36,815,165
2017-08-07 $357.35 $359.48 $352.75 $355.17 $71.03 31,327,850
2017-08-04 $347.00 $357.27 $343.30 $356.91 $71.38 45,757,600
2017-08-03 $345.33 $350.00 $343.15 $347.09 $69.42 67,242,915
2017-08-02 $318.94 $327.12 $311.22 $325.89 $65.18 49,557,160
2017-08-01 $323.00 $324.45 $316.13 $319.57 $63.91 41,237,720
2017-07-31 $335.50 $341.49 $321.04 $323.47 $64.69 42,496,675
2017-07-28 $336.89 $339.60 $332.51 $335.07 $67.01 24,206,285
2017-07-27 $346.00 $347.50 $326.29 $334.46 $66.89 41,296,010
2017-07-26 $340.36 $345.50 $338.12 $343.85 $68.77 23,750,990
2017-07-25 $345.00 $345.60 $334.15 $339.60 $67.92 34,794,445
2017-07-24 $330.24 $343.40 $330.01 $342.52 $68.50 42,760,060
2017-07-21 $329.46 $331.26 $325.80 $328.40 $65.68 24,131,915
2017-07-20 $326.90 $330.22 $324.20 $329.92 $65.98 25,493,535
2017-07-19 $328.23 $331.65 $323.22 $325.26 $65.05 31,503,675
2017-07-18 $317.50 $329.13 $315.66 $328.24 $65.65 31,634,805
2017-07-17 $325.54 $327.10 $313.45 $319.57 $63.91 48,921,000
2017-07-14 $323.19 $328.42 $321.22 $327.78 $65.56 27,951,965
2017-07-13 $330.11 $331.60 $319.97 $323.41 $64.68 42,702,210
2017-07-12 $330.40 $333.10 $324.50 $329.52 $65.90 51,489,195
2017-07-11 $316.00 $327.28 $314.30 $327.22 $65.44 57,000,270
2017-07-10 $312.90 $317.94 $303.13 $316.05 $63.21 68,510,400
2017-07-07 $313.50 $317.00 $307.38 $313.22 $62.64 70,268,750
2017-07-06 $317.26 $320.79 $306.30 $308.83 $61.77 95,945,975
2017-07-05 $347.20 $347.24 $326.33 $327.09 $65.42 84,417,480
2017-07-03 $370.24 $371.35 $351.50 $352.62 $70.52 31,486,650
2017-06-30 $363.71 $366.77 $359.62 $361.61 $72.32 28,797,290
2017-06-29 $370.61 $371.00 $354.10 $360.75 $72.15 40,902,040
2017-06-28 $366.68 $371.74 $362.52 $371.24 $74.25 31,225,200
2017-06-27 $376.40 $376.40 $362.02 $362.37 $72.47 34,422,645
2017-06-26 $386.69 $386.95 $373.10 $377.49 $75.50 32,876,425
2017-06-23 $382.45 $386.99 $379.35 $383.45 $76.69 30,882,890
2017-06-22 $377.99 $385.00 $373.57 $382.61 $76.52 37,428,385
2017-06-21 $374.35 $376.99 $368.02 $376.40 $75.28 24,501,780
2017-06-20 $376.67 $378.88 $369.73 $372.24 $74.45 36,981,785
2017-06-19 $375.00 $376.70 $367.80 $369.80 $73.96 31,961,655
2017-06-16 $377.98 $378.01 $370.10 $371.40 $74.28 31,298,330
2017-06-15 $372.50 $375.46 $366.49 $375.34 $75.07 51,857,795
2017-06-14 $381.09 $384.25 $376.31 $380.66 $76.13 63,659,985
2017-06-13 $367.62 $376.00 $366.61 $375.95 $75.19 58,467,020
2017-06-12 $357.99 $364.50 $350.62 $359.01 $71.80 52,384,165
2017-06-09 $374.42 $376.87 $354.80 $357.32 $71.46 85,801,155
2017-06-08 $363.75 $371.90 $360.22 $370.00 $74.00 44,875,140
2017-06-07 $356.34 $360.50 $355.14 $359.65 $71.93 46,439,440
2017-06-06 $344.70 $359.49 $339.97 $352.85 $70.57 54,757,365
2017-06-05 $338.50 $348.44 $334.21 $347.32 $69.46 33,689,275
2017-06-02 $339.77 $342.88 $335.93 $339.85 $67.97 27,851,280
2017-06-01 $344.00 $344.88 $337.29 $340.37 $68.07 37,902,235
2017-05-31 $337.69 $342.89 $335.16 $341.01 $68.20 49,315,880
2017-05-30 $326.00 $336.28 $325.76 $335.10 $67.02 38,315,320
2017-05-26 $317.28 $325.49 $316.31 $325.14 $65.03 38,528,575
2017-05-25 $311.02 $316.97 $307.81 $316.83 $63.37 24,097,060
2017-05-24 $306.51 $311.00 $305.40 $310.22 $62.04 25,084,655
2017-05-23 $310.46 $310.73 $303.48 $303.86 $60.77 21,523,290
2017-05-22 $312.80 $314.37 $306.80 $310.35 $62.07 21,398,075
2017-05-19 $315.50 $316.50 $310.20 $310.83 $62.17 23,197,530
2017-05-18 $307.00 $313.94 $305.31 $313.06 $62.61 27,952,080
2017-05-17 $314.39 $314.63 $305.50 $306.11 $61.22 33,378,975
2017-05-16 $317.59 $320.06 $315.14 $317.01 $63.40 20,608,095
2017-05-15 $318.38 $320.20 $312.53 $315.88 $63.18 37,842,970
2017-05-12 $325.48 $327.00 $321.53 $324.81 $64.96 20,570,830
2017-05-11 $323.40 $326.00 $319.60 $323.10 $64.62 23,466,175
2017-05-10 $321.56 $325.50 $318.12 $325.22 $65.04 28,406,070
2017-05-09 $309.38 $321.99 $309.10 $321.26 $64.25 47,981,780
2017-05-08 $310.90 $313.79 $305.82 $307.19 $61.44 34,906,145
2017-05-05 $298.00 $308.55 $296.80 $308.35 $61.67 40,420,765
2017-05-04 $307.44 $307.77 $290.76 $295.46 $59.09 70,197,910
2017-05-03 $317.67 $321.53 $310.45 $311.02 $62.20 31,394,530
2017-05-02 $324.00 $327.66 $316.56 $318.89 $63.78 26,214,340
2017-05-01 $314.88 $327.25 $314.81 $322.83 $64.57 42,402,730
2017-04-28 $309.83 $314.80 $308.00 $314.07 $62.81 22,238,095
2017-04-27 $311.69 $313.09 $307.50 $308.63 $61.73 17,151,225
2017-04-26 $312.37 $314.50 $309.00 $310.17 $62.03 20,920,930
2017-04-25 $308.00 $313.98 $305.86 $313.79 $62.76 33,332,030
2017-04-24 $309.22 $310.55 $306.02 $308.03 $61.61 25,387,805
2017-04-21 $302.00 $306.40 $300.42 $305.60 $61.12 22,548,780
2017-04-20 $306.51 $309.15 $300.23 $302.51 $60.50 30,746,760
2017-04-19 $302.46 $306.62 $302.11 $305.52 $61.10 19,490,120
2017-04-18 $299.70 $300.84 $297.90 $300.25 $60.05 15,178,490
2017-04-17 $302.70 $304.00 $298.68 $301.44 $60.29 20,693,680
2017-04-13 $296.70 $307.39 $295.30 $304.00 $60.80 46,423,170
2017-04-12 $306.34 $308.45 $296.32 $296.84 $59.37 30,253,410
2017-04-11 $313.38 $313.47 $305.50 $308.71 $61.74 28,622,885
2017-04-10 $309.15 $313.73 $308.71 $312.39 $62.48 38,322,290
2017-04-07 $297.50 $302.69 $297.15 $302.54 $60.51 22,814,645
2017-04-06 $296.88 $301.94 $294.10 $298.70 $59.74 27,602,940
2017-04-05 $302.04 $304.88 $294.20 $295.00 $59.00 39,404,690
2017-04-04 $296.89 $304.81 $294.53 $303.70 $60.74 50,672,780
2017-04-03 $286.90 $299.00 $284.58 $298.52 $59.70 69,443,090
2017-03-31 $278.73 $279.68 $276.32 $278.30 $55.66 16,473,200
2017-03-30 $278.04 $282.00 $277.21 $277.92 $55.58 20,742,130
2017-03-29 $278.34 $279.60 $275.54 $277.38 $55.48 18,380,785
2017-03-28 $277.02 $280.68 $275.00 $277.45 $55.49 39,938,020
2017-03-27 $260.60 $270.57 $259.75 $270.22 $54.04 31,153,975
2017-03-24 $255.70 $263.89 $255.01 $263.16 $52.63 28,236,265
2017-03-23 $255.39 $257.67 $253.30 $254.78 $50.96 16,601,225
2017-03-22 $251.56 $255.07 $250.51 $255.01 $51.00 20,296,485
2017-03-21 $262.83 $264.80 $250.24 $250.68 $50.14 34,542,770
2017-03-20 $260.60 $264.55 $258.82 $261.92 $52.38 18,071,470
2017-03-17 $264.00 $265.33 $261.20 $261.50 $52.30 32,487,480
2017-03-16 $262.40 $265.75 $259.06 $262.05 $52.41 35,660,765
2017-03-15 $257.00 $261.00 $254.27 $255.73 $51.15 26,654,030
2017-03-14 $246.11 $258.12 $246.02 $258.00 $51.60 37,992,230
2017-03-13 $244.82 $246.85 $242.78 $246.17 $49.23 15,113,125
2017-03-10 $246.21 $246.50 $243.00 $243.69 $48.74 15,331,360
2017-03-09 $247.63 $248.66 $243.00 $244.90 $48.98 19,396,465
2017-03-08 $247.00 $250.07 $245.32 $246.87 $49.37 18,643,245
2017-03-07 $251.92 $253.89 $248.32 $248.59 $49.72 17,297,350
2017-03-06 $247.91 $251.70 $247.51 $251.21 $50.24 16,777,500
2017-03-03 $250.74 $251.90 $249.00 $251.57 $50.31 14,646,170
2017-03-02 $249.71 $253.28 $248.27 $250.48 $50.10 16,759,165
2017-03-01 $254.18 $254.85 $249.11 $250.02 $50.00 24,047,440
2017-02-28 $244.19 $251.00 $243.90 $249.99 $50.00 30,390,725
2017-02-27 $248.17 $248.36 $242.01 $246.23 $49.25 57,304,050
2017-02-24 $252.66 $258.25 $250.20 $257.00 $51.40 40,858,130
2017-02-23 $264.00 $264.66 $255.56 $255.99 $51.20 74,576,245
2017-02-22 $280.31 $283.45 $272.60 $273.51 $54.70 43,774,875
2017-02-21 $275.45 $281.40 $274.01 $277.39 $55.48 28,383,735
2017-02-17 $265.80 $272.89 $264.15 $272.23 $54.45 31,285,745
2017-02-16 $277.60 $280.00 $268.50 $268.95 $53.79 35,386,610
2017-02-15 $280.00 $282.24 $276.44 $279.76 $55.95 24,739,280
2017-02-14 $279.03 $287.39 $278.61 $280.98 $56.20 36,726,120
2017-02-13 $270.74 $280.79 $270.51 $280.60 $56.12 35,148,025
2017-02-10 $269.79 $270.95 $266.11 $269.23 $53.85 18,098,695
2017-02-09 $266.25 $271.18 $266.15 $269.20 $53.84 39,101,110
2017-02-08 $257.35 $263.36 $256.20 $262.08 $52.42 19,665,070
2017-02-07 $258.19 $260.00 $256.42 $257.48 $51.50 21,223,875
2017-02-06 $251.00 $257.82 $250.63 $257.77 $51.55 17,812,585
2017-02-03 $251.91 $252.18 $249.68 $251.33 $50.27 10,933,615
2017-02-02 $248.34 $252.42 $247.71 $251.55 $50.31 12,498,875
2017-02-01 $253.05 $253.20 $249.05 $249.24 $49.85 19,794,145
2017-01-31 $249.24 $255.89 $247.70 $251.93 $50.39 20,580,520
2017-01-30 $252.53 $255.29 $247.10 $250.63 $50.13 19,005,370
2017-01-27 $251.38 $253.00 $248.52 $252.95 $50.59 15,831,680
2017-01-26 $254.29 $255.74 $250.75 $252.51 $50.50 15,760,615
2017-01-25 $257.31 $258.46 $251.80 $254.47 $50.89 25,731,805
2017-01-24 $250.00 $254.80 $249.65 $254.61 $50.92 24,827,255
2017-01-23 $245.85 $250.89 $245.50 $248.92 $49.78 31,314,690
2017-01-20 $245.46 $246.00 $243.01 $244.73 $48.95 21,021,375
2017-01-19 $247.25 $248.68 $240.75 $243.76 $48.75 38,661,515
2017-01-18 $236.65 $239.71 $235.58 $238.36 $47.67 18,844,835
2017-01-17 $236.70 $239.96 $234.37 $235.58 $47.12 23,087,610
2017-01-13 $230.00 $237.85 $229.59 $237.75 $47.55 30,464,800
2017-01-12 $229.06 $230.70 $225.58 $229.59 $45.92 18,951,145
2017-01-11 $229.07 $229.98 $226.68 $229.73 $45.95 18,254,125
2017-01-10 $232.00 $232.00 $226.89 $229.87 $45.97 18,299,775
2017-01-09 $228.97 $231.92 $228.00 $231.28 $46.26 19,897,420
2017-01-06 $226.93 $230.31 $225.45 $229.01 $45.80 27,639,465
2017-01-05 $226.42 $227.48 $221.95 $226.75 $45.35 29,558,475
2017-01-04 $214.75 $228.00 $214.31 $226.99 $45.40 56,067,355
2017-01-03 $214.86 $220.33 $210.96 $216.99 $43.40 29,616,270
2016-12-30 $216.30 $217.50 $211.68 $213.69 $42.74 23,213,100
2016-12-29 $218.56 $219.20 $214.12 $214.68 $42.94 20,224,840
2016-12-28 $221.53 $223.80 $217.20 $219.74 $43.95 18,912,280
2016-12-27 $214.88 $222.25 $214.42 $219.53 $43.91 29,578,660
2016-12-23 $208.00 $213.45 $207.71 $213.34 $42.67 23,352,320
2016-12-22 $208.22 $209.99 $206.50 $208.45 $41.69 15,555,540
2016-12-21 $208.45 $212.23 $207.41 $207.70 $41.54 26,038,110
2016-12-20 $203.05 $209.00 $202.50 $208.79 $41.76 23,445,355
2016-12-19 $202.49 $204.45 $199.84 $202.73 $40.55 17,440,355
2016-12-16 $198.08 $202.59 $197.60 $202.49 $40.50 18,984,445
2016-12-15 $198.41 $200.74 $197.39 $197.58 $39.52 16,097,835
2016-12-14 $198.74 $203.00 $196.76 $198.69 $39.74 20,754,635
2016-12-13 $193.18 $201.28 $193.00 $198.15 $39.63 34,119,420
2016-12-12 $192.80 $194.42 $191.04 $192.43 $38.49 12,194,380
2016-12-09 $190.87 $193.84 $190.81 $192.18 $38.44 13,612,525
2016-12-08 $192.05 $192.50 $189.54 $192.29 $38.46 15,970,740
2016-12-07 $186.15 $193.40 $185.00 $193.15 $38.63 27,309,255
2016-12-06 $185.52 $186.58 $182.68 $185.85 $37.17 16,958,110
2016-12-05 $182.51 $188.89 $182.51 $186.80 $37.36 20,361,195
2016-12-02 $182.88 $184.88 $180.00 $181.47 $36.29 20,211,620
2016-12-01 $188.25 $188.53 $181.00 $181.88 $36.38 25,632,005
2016-11-30 $191.00 $191.89 $187.50 $189.40 $37.88 17,735,520
2016-11-29 $195.56 $196.73 $189.50 $189.57 $37.91 22,196,280
2016-11-28 $195.48 $199.35 $194.55 $196.12 $39.22 22,645,910
2016-11-25 $193.64 $197.24 $193.64 $196.65 $39.33 11,830,490
2016-11-23 $190.61 $195.64 $189.00 $193.14 $38.63 24,459,465
2016-11-22 $185.84 $191.47 $183.71 $191.17 $38.23 28,016,805
2016-11-21 $185.04 $188.89 $184.41 $184.52 $36.90 21,805,215
2016-11-18 $190.65 $193.00 $185.00 $185.02 $37.00 26,051,735
2016-11-17 $183.49 $189.49 $182.11 $188.66 $37.73 24,435,335
2016-11-16 $182.65 $184.73 $181.21 $183.93 $36.79 17,172,185
2016-11-15 $182.78 $186.43 $182.05 $183.77 $36.75 19,510,090
2016-11-14 $188.00 $188.25 $178.19 $181.45 $36.29 32,761,025
2016-11-11 $184.24 $188.88 $183.00 $188.56 $37.71 19,942,520
2016-11-10 $191.05 $191.61 $180.42 $185.35 $37.07 33,751,705
2016-11-09 $186.88 $192.00 $183.95 $190.06 $38.01 40,865,325
2016-11-08 $193.79 $197.49 $191.26 $194.94 $38.99 16,337,900
2016-11-07 $193.59 $194.29 $190.05 $193.21 $38.64 19,350,560
2016-11-04 $189.00 $193.46 $185.96 $190.56 $38.11 25,730,215
2016-11-03 $189.00 $191.47 $187.04 $187.42 $37.48 13,265,115
2016-11-02 $190.05 $192.70 $187.51 $188.02 $37.60 21,266,910
2016-11-01 $198.04 $198.50 $188.11 $190.79 $38.16 35,300,180
2016-10-31 $202.49 $202.49 $195.81 $197.73 $39.55 23,461,365
2016-10-28 $204.00 $205.32 $199.83 $199.97 $39.99 21,400,705
2016-10-27 $211.34 $213.70 $201.65 $204.01 $40.80 65,468,720
2016-10-26 $201.00 $203.19 $200.10 $202.24 $40.45 28,164,205
2016-10-25 $202.90 $204.69 $201.20 $202.34 $40.47 12,225,070
2016-10-24 $201.00 $203.95 $200.25 $202.76 $40.55 13,757,810
2016-10-21 $198.60 $201.57 $197.41 $200.09 $40.02 14,717,010
2016-10-20 $202.12 $203.00 $197.05 $199.10 $39.82 25,364,385
2016-10-19 $199.74 $206.66 $198.06 $203.56 $40.71 34,955,915
2016-10-18 $195.99 $199.47 $193.26 $199.10 $39.82 28,402,375
2016-10-17 $197.05 $198.39 $192.00 $193.96 $38.79 22,770,400
2016-10-14 $200.66 $201.43 $196.30 $196.51 $39.30 21,349,250
2016-10-13 $200.50 $200.90 $197.05 $200.24 $40.05 12,477,065
2016-10-12 $200.95 $203.88 $200.42 $201.51 $40.30 9,853,445
2016-10-11 $201.85 $202.20 $198.31 $200.10 $40.02 11,642,110
2016-10-10 $201.35 $204.14 $199.66 $200.95 $40.19 16,581,485
2016-10-07 $201.00 $201.32 $195.80 $196.61 $39.32 17,465,090
2016-10-06 $202.46 $204.21 $200.21 $201.00 $40.20 23,517,010
2016-10-05 $212.24 $213.15 $208.12 $208.46 $41.69 9,387,670
2016-10-04 $213.10 $213.32 $208.82 $211.41 $42.28 17,707,405
2016-10-03 $212.30 $215.67 $208.25 $213.70 $42.74 29,999,460
2016-09-30 $202.21 $204.98 $199.55 $204.03 $40.81 12,931,365
2016-09-29 $205.60 $207.33 $200.58 $200.70 $40.14 13,635,145
2016-09-28 $207.51 $208.25 $205.26 $206.27 $41.25 10,441,870
2016-09-27 $209.65 $209.98 $204.61 $205.81 $41.16 16,865,900
2016-09-26 $206.50 $211.00 $206.50 $208.99 $41.80 11,971,790
2016-09-23 $205.99 $210.18 $205.67 $207.45 $41.49 14,526,145
2016-09-22 $206.40 $207.28 $203.00 $206.43 $41.29 11,914,510
2016-09-21 $206.37 $207.00 $201.56 $205.22 $41.04 13,167,515
2016-09-20 $206.85 $207.75 $203.91 $204.64 $40.93 12,052,440
2016-09-19 $207.00 $209.43 $205.00 $206.34 $41.27 11,497,490
2016-09-16 $200.42 $205.70 $199.00 $205.40 $41.08 15,539,040
2016-09-15 $196.49 $202.52 $196.40 $200.42 $40.08 15,425,575
2016-09-14 $195.75 $197.92 $194.86 $196.41 $39.28 11,296,155
2016-09-13 $197.06 $198.49 $193.45 $196.05 $39.21 17,946,895
2016-09-12 $195.00 $201.37 $194.10 $198.30 $39.66 18,575,805
2016-09-09 $199.09 $199.92 $193.70 $194.47 $38.89 18,784,960
2016-09-08 $199.55 $199.89 $196.36 $197.36 $39.47 16,889,730
2016-09-07 $205.50 $206.50 $200.71 $201.71 $40.34 18,204,615
2016-09-06 $199.02 $203.25 $199.00 $202.83 $40.57 21,952,860
2016-09-02 $202.33 $203.20 $196.20 $197.78 $39.56 29,887,065
2016-09-01 $209.01 $211.10 $200.50 $200.77 $40.15 39,715,690
2016-08-31 $210.43 $212.60 $208.65 $212.01 $42.40 16,382,740
2016-08-30 $216.11 $216.11 $210.52 $211.34 $42.27 15,844,310
2016-08-29 $220.15 $220.40 $215.00 $215.20 $43.04 16,331,670
2016-08-26 $222.14 $222.86 $218.82 $219.99 $44.00 11,194,960
2016-08-25 $223.11 $223.80 $220.77 $220.96 $44.19 8,812,595
2016-08-24 $227.05 $227.15 $222.22 $222.62 $44.52 12,853,465
2016-08-23 $224.32 $228.49 $222.80 $224.84 $44.97 23,922,090
2016-08-22 $224.17 $225.11 $222.68 $222.93 $44.59 10,327,465
2016-08-19 $223.54 $225.17 $222.53 $225.00 $45.00 8,297,650
2016-08-18 $223.82 $225.66 $222.29 $223.51 $44.70 8,572,335
2016-08-17 $224.33 $224.83 $222.80 $223.24 $44.65 8,935,635
2016-08-16 $225.49 $227.19 $223.41 $223.61 $44.72 11,335,735
2016-08-15 $226.02 $229.50 $224.93 $225.59 $45.12 10,171,640
2016-08-12 $225.41 $226.65 $224.04 $225.61 $45.12 9,067,700
2016-08-11 $226.17 $227.57 $223.41 $224.91 $44.98 9,404,680
2016-08-10 $228.24 $229.87 $224.62 $225.65 $45.13 11,691,505
2016-08-09 $226.82 $231.54 $226.65 $229.08 $45.82 11,039,165
2016-08-08 $228.00 $229.60 $226.09 $226.16 $45.23 11,317,920
2016-08-05 $230.00 $232.00 $227.40 $230.03 $46.01 16,026,075
2016-08-04 $225.69 $230.86 $222.05 $230.61 $46.12 20,734,985
2016-08-03 $227.37 $229.70 $224.21 $225.79 $45.16 19,438,795
2016-08-02 $229.37 $229.87 $221.40 $227.20 $45.44 19,672,160
2016-08-01 $235.50 $236.63 $229.38 $230.01 $46.00 20,081,420
2016-07-29 $230.70 $235.28 $230.24 $234.79 $46.96 15,354,065
2016-07-28 $227.95 $230.76 $226.60 $230.61 $46.12 12,095,295
2016-07-27 $229.34 $233.36 $226.92 $228.49 $45.70 14,445,035
2016-07-26 $227.69 $230.00 $225.30 $229.51 $45.90 17,150,210
2016-07-25 $222.27 $231.39 $221.37 $230.01 $46.00 22,453,415
2016-07-22 $221.99 $224.50 $218.88 $222.27 $44.45 12,898,460
2016-07-21 $226.00 $227.85 $219.10 $220.50 $44.10 22,143,255
2016-07-20 $226.47 $229.80 $225.00 $228.36 $45.67 12,842,490
2016-07-19 $225.00 $229.10 $224.75 $225.26 $45.05 15,575,325
2016-07-18 $219.64 $227.09 $218.30 $226.25 $45.25 17,060,275
2016-07-15 $222.52 $222.75 $219.64 $220.40 $44.08 11,171,235
2016-07-14 $223.12 $224.94 $221.05 $221.53 $44.31 13,379,170
2016-07-13 $225.50 $225.59 $220.29 $222.53 $44.51 17,835,310
2016-07-12 $224.10 $227.50 $223.22 $224.65 $44.93 22,880,825
2016-07-11 $219.96 $226.78 $219.51 $224.78 $44.96 27,149,115
2016-07-08 $217.80 $219.81 $214.50 $216.78 $43.36 20,373,925
2016-07-07 $213.10 $218.12 $213.01 $215.94 $43.19 18,060,110
2016-07-06 $210.00 $215.23 $209.00 $214.44 $42.89 24,599,275
2016-07-05 $209.73 $214.54 $208.00 $213.98 $42.80 25,876,725
2016-07-01 $206.14 $218.24 $206.00 $216.50 $43.30 26,999,755
2016-06-30 $212.97 $213.50 $209.02 $212.28 $42.46 24,215,555
2016-06-29 $205.13 $211.78 $203.00 $210.19 $42.04 29,974,540
2016-06-28 $201.89 $204.05 $199.41 $201.79 $40.36 31,062,110
2016-06-27 $190.86 $198.81 $187.87 $198.55 $39.71 36,101,615
2016-06-24 $190.05 $195.12 $189.73 $193.15 $38.63 35,132,580
2016-06-23 $195.69 $197.55 $192.13 $196.40 $39.28 50,653,740
2016-06-22 $199.47 $205.95 $195.75 $196.66 $39.33 118,712,070
2016-06-21 $220.68 $222.57 $218.81 $219.61 $43.92 22,645,025
2016-06-20 $219.50 $223.75 $218.23 $219.70 $43.94 17,777,355
2016-06-17 $217.81 $219.99 $214.50 $215.47 $43.09 15,563,100
2016-06-16 $217.42 $218.04 $213.50 $217.93 $43.59 12,201,295
2016-06-15 $216.95 $221.90 $215.13 $217.70 $43.54 14,542,610
2016-06-14 $218.88 $222.20 $212.53 $214.96 $42.99 17,900,835
2016-06-13 $219.50 $225.77 $217.66 $217.87 $43.57 20,965,110
2016-06-10 $227.39 $227.97 $218.42 $218.79 $43.76 30,133,015
2016-06-09 $234.98 $235.33 $227.06 $229.36 $45.87 22,460,375
2016-06-08 $233.80 $240.85 $232.61 $235.52 $47.10 29,859,975
2016-06-07 $222.24 $234.44 $221.52 $232.34 $46.47 31,067,865
2016-06-06 $218.00 $220.90 $215.45 $220.68 $44.14 11,247,540
2016-06-03 $220.00 $221.94 $218.01 $218.99 $43.80 11,144,850
2016-06-02 $219.59 $219.91 $217.11 $218.96 $43.79 10,164,160
2016-06-01 $221.48 $222.40 $216.89 $219.56 $43.91 14,913,475
2016-05-31 $223.04 $224.75 $221.50 $223.23 $44.65 13,945,010
2016-05-27 $224.99 $225.93 $220.75 $223.04 $44.61 18,251,360
2016-05-26 $220.50 $225.26 $219.05 $225.12 $45.02 20,362,120
2016-05-25 $217.91 $221.36 $216.51 $219.58 $43.92 15,663,075
2016-05-24 $216.60 $218.74 $215.18 $217.91 $43.58 15,069,215
2016-05-23 $219.87 $222.60 $215.86 $216.22 $43.24 25,512,395
2016-05-20 $216.99 $220.55 $216.35 $220.28 $44.06 45,035,380
2016-05-19 $213.62 $216.79 $207.30 $215.21 $43.04 34,331,605
2016-05-18 $209.15 $215.31 $207.75 $211.17 $42.23 28,087,595
2016-05-17 $209.05 $209.82 $204.02 $204.66 $40.93 14,217,985
2016-05-16 $208.15 $213.15 $207.92 $208.29 $41.66 14,746,980
2016-05-13 $207.78 $211.20 $206.70 $207.61 $41.52 14,113,905
2016-05-12 $211.44 $211.67 $203.66 $207.28 $41.46 18,252,375
2016-05-11 $207.59 $215.48 $206.05 $208.96 $41.79 25,809,320
2016-05-10 $207.55 $209.47 $205.00 $208.69 $41.74 20,353,085
2016-05-09 $215.72 $216.15 $206.80 $208.92 $41.78 23,881,915
2016-05-06 $210.87 $216.37 $208.11 $214.93 $42.99 28,426,185
2016-05-05 $228.46 $228.64 $209.79 $211.53 $42.31 56,274,135
2016-05-04 $230.29 $234.46 $220.40 $222.56 $44.51 43,502,295
2016-05-03 $237.36 $238.91 $231.62 $232.32 $46.46 21,511,110
2016-05-02 $241.50 $243.19 $234.82 $241.80 $48.36 19,219,675
2016-04-29 $248.14 $248.43 $237.81 $240.76 $48.15 27,068,935
2016-04-28 $249.85 $253.43 $247.44 $247.71 $49.54 12,594,950
2016-04-27 $252.75 $255.00 $249.40 $251.47 $50.29 16,029,040
2016-04-26 $252.05 $255.73 $249.39 $253.74 $50.75 16,119,195
2016-04-25 $253.01 $257.38 $250.76 $251.82 $50.36 18,351,740
2016-04-22 $248.89 $254.00 $245.71 $253.75 $50.75 18,931,635
2016-04-21 $248.99 $250.90 $246.91 $248.29 $49.66 13,915,295
2016-04-20 $246.26 $253.66 $241.50 $249.97 $49.99 25,970,255
2016-04-19 $253.12 $254.37 $241.25 $247.37 $49.47 31,787,630
2016-04-18 $252.23 $258.31 $251.66 $253.88 $50.78 21,356,810
2016-04-15 $251.31 $254.60 $249.12 $254.51 $50.90 18,761,830
2016-04-14 $253.00 $256.84 $251.05 $251.86 $50.37 20,660,925
2016-04-13 $248.51 $255.50 $247.33 $254.53 $50.91 24,627,975
2016-04-12 $249.50 $251.80 $243.63 $247.82 $49.56 28,816,040
2016-04-11 $251.00 $258.99 $245.30 $249.92 $49.98 45,808,465
2016-04-08 $260.50 $260.82 $248.02 $250.07 $50.01 36,819,675
2016-04-07 $266.45 $269.34 $254.51 $257.20 $51.44 44,280,855
2016-04-06 $253.97 $267.74 $253.45 $265.42 $53.08 58,527,395
2016-04-05 $240.50 $256.56 $240.00 $255.47 $51.09 49,743,495
2016-04-04 $249.12 $252.12 $243.64 $246.99 $49.40 67,376,635
2016-04-01 $244.83 $247.90 $233.25 $237.59 $47.52 79,987,545
2016-03-31 $229.34 $237.42 $225.01 $229.77 $45.95 40,064,360
2016-03-30 $235.09 $235.50 $226.50 $226.89 $45.38 20,164,910
2016-03-29 $229.89 $232.38 $225.33 $230.13 $46.03 20,071,650
2016-03-28 $231.61 $234.81 $225.00 $230.26 $46.05 19,628,425
2016-03-24 $215.78 $228.89 $215.00 $227.75 $45.55 24,804,500
2016-03-23 $232.37 $234.73 $222.03 $222.58 $44.52 24,744,205
2016-03-22 $237.21 $238.99 $232.56 $234.24 $46.85 21,579,940
2016-03-21 $235.34 $239.88 $235.00 $238.32 $47.66 26,539,110
2016-03-18 $229.10 $234.48 $228.06 $232.74 $46.55 23,558,965
2016-03-17 $221.47 $228.50 $220.00 $226.38 $45.28 18,914,455
2016-03-16 $218.00 $222.58 $217.02 $221.93 $44.39 17,583,515
2016-03-15 $214.27 $218.97 $211.50 $218.34 $43.67 15,902,260
2016-03-14 $212.65 $216.72 $210.64 $215.15 $43.03 20,328,530
2016-03-11 $207.93 $209.42 $205.33 $207.50 $41.50 16,715,385
2016-03-10 $210.00 $213.29 $200.67 $205.18 $41.04 25,962,615
2016-03-09 $204.52 $209.37 $202.79 $208.72 $41.74 16,042,770
2016-03-08 $203.50 $207.50 $202.20 $202.60 $40.52 19,893,610
2016-03-07 $197.68 $209.70 $197.40 $205.29 $41.06 26,685,360
2016-03-04 $198.00 $204.03 $197.50 $201.04 $40.21 32,445,290
2016-03-03 $188.28 $197.42 $184.22 $195.74 $39.15 24,145,090
2016-03-02 $183.73 $188.52 $181.50 $188.34 $37.67 24,311,980
2016-03-01 $194.25 $195.95 $182.70 $186.35 $37.27 33,560,795
2016-02-29 $192.40 $196.35 $189.22 $191.93 $38.39 22,494,985
2016-02-26 $188.70 $192.00 $185.00 $190.34 $38.07 30,325,585
2016-02-25 $178.65 $188.52 $175.20 $187.43 $37.49 28,753,705
2016-02-24 $172.75 $179.50 $167.84 $179.00 $35.80 26,978,045
2016-02-23 $176.16 $181.73 $173.68 $177.21 $35.44 29,921,870
2016-02-22 $170.12 $178.91 $169.85 $177.74 $35.55 25,300,255
2016-02-19 $163.66 $167.49 $162.50 $166.58 $33.32 14,796,950
2016-02-18 $172.42 $172.95 $164.77 $166.77 $33.35 19,437,870
2016-02-17 $159.00 $169.34 $156.68 $168.68 $33.74 29,125,795
2016-02-16 $158.70 $162.95 $154.11 $155.17 $31.03 27,968,970
2016-02-12 $155.00 $157.01 $143.70 $151.04 $30.21 36,178,915
2016-02-11 $152.00 $163.26 $147.00 $150.47 $30.09 71,261,820
2016-02-10 $150.50 $154.97 $141.74 $143.67 $28.73 52,032,565
2016-02-09 $142.32 $159.79 $141.05 $148.25 $29.65 43,258,240
2016-02-08 $157.11 $157.15 $146.00 $147.99 $29.60 46,564,940
2016-02-05 $171.30 $173.00 $157.74 $162.60 $32.52 47,187,955
2016-02-04 $170.70 $175.98 $166.99 $175.33 $35.07 21,926,830
2016-02-03 $183.59 $183.94 $170.18 $173.48 $34.70 39,656,810
2016-02-02 $192.42 $193.12 $180.23 $182.78 $36.56 28,868,185
2016-02-01 $188.76 $199.52 $182.75 $196.94 $39.39 26,488,195
2016-01-29 $189.95 $193.74 $188.08 $191.20 $38.24 14,261,445
2016-01-28 $190.79 $191.28 $182.41 $189.70 $37.94 22,963,770
2016-01-27 $192.38 $193.26 $185.77 $188.07 $37.61 18,086,105
2016-01-26 $196.70 $197.82 $188.88 $193.56 $38.71 24,820,900
2016-01-25 $200.06 $203.57 $195.88 $196.38 $39.28 13,493,695
2016-01-22 $204.80 $205.50 $199.03 $202.55 $40.51 15,620,275
2016-01-21 $201.55 $203.23 $195.02 $199.97 $39.99 15,830,795
2016-01-20 $199.40 $201.28 $191.25 $198.70 $39.74 29,193,040
2016-01-19 $208.71 $210.47 $200.78 $204.72 $40.94 20,193,380
2016-01-15 $198.97 $205.07 $197.25 $204.99 $41.00 27,893,200
2016-01-14 $202.21 $210.00 $193.38 $206.18 $41.24 32,453,705
2016-01-13 $212.01 $212.65 $200.00 $200.31 $40.06 20,632,080
2016-01-12 $211.60 $213.74 $205.31 $209.97 $41.99 15,459,585
2016-01-11 $214.01 $214.45 $203.00 $207.85 $41.57 20,457,110
2016-01-08 $217.86 $220.44 $210.77 $211.00 $42.20 18,140,290
2016-01-07 $214.19 $218.44 $213.67 $215.65 $43.13 17,771,255
2016-01-06 $220.00 $220.05 $215.98 $219.04 $43.81 18,895,640
2016-01-05 $226.36 $226.89 $220.00 $223.43 $44.69 15,933,760
2016-01-04 $230.72 $231.38 $219.00 $223.41 $44.68 34,135,730
2015-12-31 $238.51 $243.45 $238.37 $240.01 $48.00 13,575,190
2015-12-30 $236.60 $243.63 $235.67 $238.09 $47.62 18,489,605
2015-12-29 $230.06 $237.72 $229.55 $237.19 $47.44 12,031,450
2015-12-28 $231.49 $231.98 $225.54 $228.95 $45.79 9,506,520
2015-12-24 $230.56 $231.88 $228.28 $230.57 $46.11 3,551,385
2015-12-23 $232.18 $233.45 $228.13 $229.70 $45.94 7,774,895
2015-12-22 $234.99 $236.55 $229.63 $229.95 $45.99 9,807,475
2015-12-21 $231.69 $235.83 $231.08 $232.56 $46.51 9,765,870
2015-12-18 $232.89 $235.90 $229.29 $230.46 $46.09 15,070,850
2015-12-17 $233.94 $237.76 $229.81 $233.39 $46.68 16,493,190
2015-12-16 $222.10 $234.88 $220.73 $234.51 $46.90 25,521,705
2015-12-15 $221.82 $222.22 $218.00 $221.09 $44.22 11,222,120
2015-12-14 $217.51 $220.92 $214.87 $218.58 $43.72 14,157,590
2015-12-11 $225.24 $225.75 $216.64 $217.02 $43.40 16,343,630
2015-12-10 $224.71 $228.49 $223.64 $227.07 $45.41 10,358,460
2015-12-09 $226.70 $227.50 $220.72 $224.52 $44.90 15,288,765
2015-12-08 $227.52 $228.80 $224.20 $226.72 $45.34 13,438,180
2015-12-07 $227.70 $235.63 $226.15 $231.13 $46.23 15,721,115
2015-12-04 $232.46 $233.27 $227.66 $230.38 $46.08 12,868,015
2015-12-03 $235.48 $237.45 $230.00 $232.71 $46.54 14,697,820
2015-12-02 $237.00 $238.60 $231.23 $231.99 $46.40 14,907,340
2015-12-01 $231.06 $238.00 $231.05 $237.19 $47.44 18,669,775
2015-11-30 $231.79 $234.28 $229.08 $230.26 $46.05 13,299,065
2015-11-27 $231.06 $232.25 $227.01 $231.61 $46.32 9,746,765
2015-11-25 $221.34 $230.83 $220.38 $229.64 $45.93 19,953,895
2015-11-24 $215.37 $221.00 $215.00 $218.25 $43.65 12,401,465
2015-11-23 $217.35 $219.18 $214.68 $217.75 $43.55 12,630,995
2015-11-20 $223.49 $225.00 $213.58 $220.01 $44.00 22,003,610
2015-11-19 $220.54 $226.19 $220.30 $221.80 $44.36 12,521,875
2015-11-18 $214.50 $221.38 $212.52 $221.07 $44.21 14,059,500
2015-11-17 $215.20 $216.00 $211.40 $214.00 $42.80 10,741,630
2015-11-16 $206.09 $214.98 $205.80 $214.31 $42.86 14,626,975
2015-11-13 $212.95 $212.99 $206.52 $207.19 $41.44 17,151,635
2015-11-12 $217.85 $219.00 $212.66 $212.94 $42.59 14,579,500
2015-11-11 $217.77 $219.48 $213.63 $219.08 $43.82 16,739,030
2015-11-10 $223.48 $223.70 $216.08 $216.50 $43.30 23,085,035
2015-11-09 $232.99 $232.99 $224.31 $225.33 $45.07 19,254,300
2015-11-06 $230.70 $233.36 $229.50 $232.36 $46.47 12,226,465
2015-11-05 $230.58 $234.58 $229.19 $231.77 $46.35 22,484,215
2015-11-04 $227.00 $232.74 $225.20 $231.63 $46.33 63,631,830
2015-11-03 $213.85 $214.44 $207.75 $208.35 $41.67 41,662,430
2015-11-02 $208.92 $215.80 $207.22 $213.79 $42.76 19,639,720
2015-10-30 $210.40 $211.63 $203.89 $206.93 $41.39 22,194,505
2015-10-29 $211.75 $213.75 $210.64 $211.63 $42.33 9,025,160
2015-10-28 $211.31 $213.45 $208.30 $212.96 $42.59 13,642,965
2015-10-27 $214.84 $217.10 $207.51 $210.35 $42.07 17,597,245
2015-10-26 $211.38 $215.88 $210.00 $215.26 $43.05 16,957,190
2015-10-23 $215.00 $215.35 $207.69 $209.09 $41.82 21,177,310
2015-10-22 $211.56 $215.75 $209.40 $211.72 $42.34 14,125,795
2015-10-21 $211.99 $214.81 $208.80 $210.09 $42.02 20,917,355
2015-10-20 $227.72 $228.60 $202.00 $213.03 $42.61 74,500,235
2015-10-19 $226.50 $231.15 $224.94 $228.10 $45.62 12,539,475
2015-10-16 $223.04 $230.48 $222.87 $227.01 $45.40 21,672,465
2015-10-15 $216.43 $221.73 $213.70 $221.31 $44.26 14,221,165
2015-10-14 $220.67 $220.95 $215.43 $216.88 $43.38 15,522,230
2015-10-13 $213.28 $222.52 $211.13 $219.25 $43.85 25,857,675
2015-10-12 $222.99 $223.00 $215.27 $215.58 $43.12 19,181,515
2015-10-09 $220.93 $224.37 $218.36 $220.69 $44.14 30,791,850
2015-10-08 $230.08 $230.72 $221.31 $226.72 $45.34 30,666,080
2015-10-07 $236.63 $237.70 $229.12 $231.96 $46.39 34,069,795
2015-10-06 $240.00 $243.03 $235.58 $241.46 $48.29 26,179,485
2015-10-05 $248.84 $249.84 $244.13 $246.15 $49.23 18,449,325
2015-10-02 $235.60 $247.70 $234.93 $247.57 $49.51 22,119,910
2015-10-01 $247.51 $248.50 $237.13 $239.88 $47.98 22,864,820
2015-09-30 $252.00 $252.40 $242.34 $248.40 $49.68 24,399,080
2015-09-29 $250.46 $254.73 $245.46 $246.65 $49.33 18,515,770
2015-09-28 $257.35 $259.79 $246.61 $248.43 $49.69 24,409,010
2015-09-25 $266.61 $266.91 $256.15 $256.91 $51.38 18,866,960
2015-09-24 $259.53 $263.45 $256.21 $263.12 $52.62 17,240,955
2015-09-23 $261.95 $262.08 $257.58 $261.06 $52.21 13,003,890
2015-09-22 $259.03 $262.65 $255.87 $260.94 $52.19 18,321,765
2015-09-21 $263.98 $271.57 $255.80 $264.20 $52.84 30,600,775
2015-09-18 $257.96 $263.82 $257.50 $260.62 $52.12 18,815,320
2015-09-17 $263.96 $265.50 $260.69 $262.07 $52.41 17,929,060
2015-09-16 $253.04 $262.88 $252.88 $262.25 $52.45 22,085,405
2015-09-15 $252.75 $254.60 $249.50 $253.57 $50.71 14,667,330
2015-09-14 $251.10 $254.25 $249.67 $253.19 $50.64 14,454,255
2015-09-11 $247.64 $250.24 $244.73 $250.24 $50.05 11,754,220
2015-09-10 $247.23 $250.72 $245.33 $248.48 $49.70 13,545,120
2015-09-09 $252.05 $254.25 $248.30 $248.91 $49.78 16,953,940
2015-09-08 $245.05 $249.16 $244.05 $248.17 $49.63 15,691,155
2015-09-04 $240.89 $244.09 $238.20 $241.93 $48.39 18,445,765
2015-09-03 $252.06 $252.08 $245.00 $245.57 $49.11 20,973,860
2015-09-02 $245.14 $247.88 $239.78 $247.69 $49.54 23,145,870
2015-09-01 $240.34 $246.00 $236.97 $238.63 $47.73 27,273,825
2015-08-31 $245.77 $254.95 $245.51 $249.06 $49.81 23,501,160
2015-08-28 $241.86 $251.45 $241.57 $248.48 $49.70 27,568,365
2015-08-27 $231.00 $244.75 $230.81 $242.99 $48.60 38,279,795
2015-08-26 $227.93 $228.00 $215.51 $224.84 $44.97 24,815,210
2015-08-25 $230.52 $230.90 $219.12 $220.03 $44.01 21,636,470
2015-08-24 $202.79 $231.40 $195.00 $218.87 $43.77 47,907,925
2015-08-21 $236.00 $243.80 $230.51 $230.77 $46.15 32,951,170
2015-08-20 $252.06 $254.56 $241.90 $242.18 $48.44 24,528,785
2015-08-19 $260.33 $260.65 $255.02 $255.25 $51.05 18,021,410
2015-08-18 $255.38 $260.95 $253.56 $260.72 $52.14 20,975,175
2015-08-17 $255.56 $256.59 $250.51 $254.99 $51.00 35,883,450
2015-08-14 $247.24 $247.93 $241.77 $243.15 $48.63 21,824,050
2015-08-13 $239.86 $246.48 $239.12 $242.51 $48.50 23,445,910
2015-08-12 $235.00 $239.77 $232.74 $238.17 $47.63 18,695,785
2015-08-11 $237.15 $239.30 $234.44 $237.37 $47.47 21,324,695
2015-08-10 $238.15 $242.97 $236.05 $241.14 $48.23 20,929,300
2015-08-07 $243.58 $243.73 $238.39 $242.51 $48.50 25,366,950
2015-08-06 $249.54 $255.00 $236.12 $246.13 $49.23 73,118,770
2015-08-05 $263.58 $271.00 $260.40 $270.13 $54.03 23,990,290
2015-08-04 $260.01 $266.72 $258.34 $266.28 $53.26 11,762,650
2015-08-03 $266.29 $266.71 $257.07 $259.99 $52.00 12,767,370
2015-07-31 $267.60 $269.36 $265.12 $266.15 $53.23 11,112,760
2015-07-30 $262.69 $266.94 $262.11 $266.79 $53.36 10,172,800
2015-07-29 $264.27 $267.89 $262.00 $263.82 $52.76 13,950,475
2015-07-28 $255.75 $265.40 $251.84 $264.82 $52.96 19,479,040
2015-07-27 $262.43 $264.43 $250.79 $253.01 $50.60 23,470,960
2015-07-24 $267.38 $271.09 $263.92 $265.41 $53.08 14,182,490
2015-07-23 $269.65 $269.90 $265.27 $267.20 $53.44 11,136,195
2015-07-22 $261.27 $269.44 $260.86 $267.87 $53.57 15,524,800
2015-07-21 $270.05 $273.50 $266.55 $266.77 $53.35 30,543,430
2015-07-20 $275.00 $286.65 $272.54 $282.26 $56.45 24,892,270
2015-07-17 $272.50 $275.54 $268.25 $274.66 $54.93 25,020,495
2015-07-16 $264.22 $267.20 $263.16 $266.68 $53.34 8,079,805
2015-07-15 $266.74 $267.49 $262.08 $263.14 $52.63 10,108,105
2015-07-14 $262.10 $265.99 $260.51 $265.65 $53.13 9,538,205
2015-07-13 $262.25 $262.55 $256.05 $262.16 $52.43 14,801,595
2015-07-10 $262.22 $263.00 $257.82 $259.15 $51.83 13,054,290
2015-07-09 $259.08 $262.95 $256.79 $257.92 $51.58 16,670,385
2015-07-08 $259.32 $260.80 $254.31 $254.96 $50.99 31,105,385
2015-07-07 $275.00 $275.20 $260.77 $267.88 $53.58 30,525,630
2015-07-06 $278.88 $281.69 $276.30 $279.72 $55.94 20,609,665
2015-07-02 $280.20 $282.45 $273.31 $280.02 $56.00 35,819,650
2015-07-01 $271.11 $272.62 $267.85 $269.15 $53.83 10,506,120
2015-06-30 $264.80 $270.92 $264.00 $268.26 $53.65 15,434,675
2015-06-29 $261.95 $265.95 $260.70 $262.02 $52.40 17,394,545
2015-06-26 $268.89 $269.11 $266.00 $267.09 $53.42 19,192,170
2015-06-25 $266.45 $271.41 $265.25 $268.79 $53.76 14,246,020
2015-06-24 $266.98 $267.35 $263.72 $265.17 $53.03 12,061,465
2015-06-23 $260.32 $268.00 $258.57 $267.67 $53.53 19,354,090
2015-06-22 $262.15 $264.40 $255.69 $259.79 $51.96 22,805,395
2015-06-19 $262.40 $263.80 $260.10 $262.51 $52.50 12,315,065
2015-06-18 $262.00 $263.46 $260.02 $261.89 $52.38 13,913,515
2015-06-17 $252.17 $264.36 $252.02 $260.41 $52.08 27,564,600
2015-06-16 $250.13 $253.44 $249.10 $253.12 $50.62 9,923,390
2015-06-15 $249.70 $251.28 $246.01 $250.38 $50.08 10,930,875
2015-06-12 $250.21 $253.46 $250.21 $250.69 $50.14 7,111,675
2015-06-11 $253.26 $254.37 $250.43 $251.41 $50.28 10,220,290
2015-06-10 $251.90 $254.00 $248.50 $250.70 $50.14 17,272,265
2015-06-09 $255.40 $257.74 $254.14 $256.00 $51.20 13,055,730
2015-06-08 $250.85 $258.75 $250.31 $256.29 $51.26 25,084,985
2015-06-05 $246.00 $249.70 $245.68 $249.14 $49.83 15,110,130
2015-06-04 $247.50 $249.30 $245.71 $245.92 $49.18 12,268,075
2015-06-03 $248.20 $250.72 $247.01 $248.99 $49.80 8,907,525
2015-06-02 $248.92 $249.40 $246.30 $248.35 $49.67 10,674,045
2015-06-01 $251.41 $251.60 $247.47 $249.45 $49.89 12,525,285
2015-05-29 $251.00 $252.87 $249.43 $250.80 $50.16 18,946,415
2015-05-28 $247.03 $251.80 $245.05 $251.45 $50.29 18,236,415
2015-05-27 $248.51 $249.50 $245.55 $247.43 $49.49 17,041,000
2015-05-26 $247.68 $252.00 $246.50 $247.46 $49.49 17,493,410
2015-05-22 $245.38 $248.60 $245.01 $247.73 $49.55 11,115,445
2015-05-21 $243.03 $246.62 $242.36 $245.62 $49.12 9,853,215
2015-05-20 $247.13 $247.74 $241.37 $244.35 $48.87 18,777,845
2015-05-19 $248.43 $251.00 $246.15 $247.14 $49.43 18,371,155
2015-05-18 $247.00 $249.90 $246.00 $248.75 $49.75 16,766,060
2015-05-15 $243.93 $249.40 $242.50 $248.84 $49.77 22,637,815
2015-05-14 $244.82 $244.89 $241.25 $244.10 $48.82 14,479,680
2015-05-13 $247.61 $248.30 $242.25 $243.18 $48.64 27,200,825
2015-05-12 $240.11 $246.35 $238.19 $244.74 $48.95 31,817,145
2015-05-11 $236.29 $242.88 $235.31 $239.49 $47.90 28,361,310
2015-05-08 $235.99 $238.41 $233.70 $236.61 $47.32 23,341,180
2015-05-07 $221.00 $237.48 $220.25 $236.80 $47.36 47,279,545
2015-05-06 $234.10 $234.47 $228.20 $230.43 $46.09 26,354,665
2015-05-05 $237.76 $239.50 $229.13 $232.95 $46.59 28,984,365
2015-05-04 $228.18 $234.73 $227.11 $230.51 $46.10 22,172,980
2015-05-01 $229.94 $231.77 $220.41 $226.03 $45.21 26,408,445
2015-04-30 $230.39 $232.89 $225.17 $226.05 $45.21 19,559,285
2015-04-29 $230.05 $234.97 $227.63 $232.45 $46.49 19,680,385
2015-04-28 $234.75 $235.50 $228.03 $230.48 $46.10 30,426,895
2015-04-27 $222.56 $238.75 $222.00 $231.55 $46.31 58,363,135
2015-04-24 $220.50 $220.80 $218.01 $218.43 $43.69 12,139,215
2015-04-23 $218.27 $221.48 $217.15 $218.60 $43.72 22,055,920
2015-04-22 $212.50 $221.88 $211.69 $219.44 $43.89 39,315,185
2015-04-21 $205.80 $210.75 $204.31 $209.41 $41.88 17,162,705
2015-04-20 $206.78 $207.85 $203.85 $205.27 $41.05 12,796,255
2015-04-17 $204.99 $206.88 $203.50 $206.79 $41.36 12,349,630
2015-04-16 $207.70 $209.17 $206.29 $206.70 $41.34 8,295,295
2015-04-15 $207.46 $209.59 $206.60 $207.83 $41.57 9,761,890
2015-04-14 $208.57 $209.49 $205.50 $207.46 $41.49 15,129,815
2015-04-13 $210.44 $213.00 $209.05 $209.78 $41.96 18,791,150
2015-04-10 $209.85 $211.65 $209.00 $210.90 $42.18 20,338,380
2015-04-09 $208.43 $210.37 $206.12 $210.09 $42.02 19,001,125
2015-04-08 $208.20 $210.90 $205.87 $207.67 $41.53 31,515,585
2015-04-07 $202.51 $205.06 $201.14 $203.25 $40.65 21,739,320
2015-04-06 $198.00 $207.75 $197.50 $203.10 $40.62 62,279,055
2015-04-02 $190.23 $193.23 $190.00 $191.00 $38.20 25,051,840
2015-04-01 $188.70 $192.30 $186.05 $187.59 $37.52 18,973,105
2015-03-31 $193.53 $193.76 $188.41 $188.77 $37.75 25,132,845
2015-03-30 $185.85 $192.25 $181.80 $190.57 $38.11 50,447,580
2015-03-27 $189.07 $189.29 $181.40 $185.00 $37.00 43,024,735
2015-03-26 $193.92 $194.79 $189.70 $190.41 $38.08 20,639,780
2015-03-25 $198.27 $198.59 $192.70 $194.30 $38.86 28,651,945
2015-03-24 $201.58 $203.79 $199.75 $201.72 $40.34 18,249,300
2015-03-23 $198.50 $200.50 $197.47 $199.63 $39.93 13,158,130
2015-03-20 $197.45 $198.99 $195.62 $198.08 $39.62 21,347,335
2015-03-19 $202.00 $204.59 $194.53 $195.65 $39.13 42,376,220
2015-03-18 $194.96 $200.88 $193.11 $200.71 $40.14 24,104,680
2015-03-17 $195.43 $198.71 $193.94 $194.73 $38.95 24,470,260
2015-03-16 $192.00 $195.91 $189.80 $195.70 $39.14 28,143,915
2015-03-13 $188.95 $191.75 $187.32 $188.68 $37.74 27,171,490
2015-03-12 $193.75 $194.45 $189.75 $191.07 $38.21 20,746,470
2015-03-11 $191.15 $196.18 $191.01 $193.74 $38.75 24,874,355
2015-03-10 $188.46 $193.50 $187.60 $190.32 $38.06 27,898,455
2015-03-09 $194.39 $194.49 $188.25 $190.88 $38.18 33,683,620
2015-03-06 $199.21 $200.75 $192.15 $193.88 $38.78 33,562,190
2015-03-05 $202.85 $206.19 $200.15 $200.63 $40.13 24,385,075
2015-03-04 $199.25 $202.52 $197.21 $202.44 $40.49 21,109,810
2015-03-03 $196.81 $200.24 $195.32 $199.56 $39.91 22,161,645
2015-03-02 $202.70 $203.34 $195.83 $197.33 $39.47 39,610,325
2015-02-27 $206.90 $208.55 $202.80 $203.34 $40.67 19,410,420
2015-02-26 $204.00 $211.09 $202.22 $207.19 $41.44 32,364,275
2015-02-25 $204.94 $207.14 $202.58 $203.76 $40.75 19,547,600
2015-02-24 $207.29 $207.29 $201.70 $204.11 $40.82 33,017,800
2015-02-23 $215.66 $218.20 $206.33 $207.34 $41.47 42,498,875
2015-02-20 $210.78 $217.60 $209.81 $217.11 $43.42 29,910,445
2015-02-19 $205.00 $212.44 $203.75 $211.71 $42.34 25,770,740
2015-02-18 $204.17 $206.17 $202.60 $204.46 $40.89 13,567,990
2015-02-17 $205.70 $205.70 $201.50 $204.35 $40.87 19,898,235
2015-02-13 $202.90 $205.99 $200.91 $203.77 $40.75 30,955,015
2015-02-12 $193.57 $203.09 $193.28 $202.88 $40.58 78,248,035
2015-02-11 $212.21 $214.74 $207.28 $212.80 $42.56 48,845,510
2015-02-10 $217.55 $220.50 $215.00 $216.29 $43.26 26,952,710
2015-02-09 $215.38 $217.93 $211.99 $217.48 $43.50 17,362,115
2015-02-06 $222.00 $223.40 $216.50 $217.36 $43.47 16,219,655
2015-02-05 $219.88 $225.48 $219.64 $220.99 $44.20 17,614,735
2015-02-04 $218.29 $221.48 $216.80 $218.55 $43.71 16,526,885
2015-02-03 $213.22 $220.37 $211.27 $218.36 $43.67 24,131,220
2015-02-02 $203.97 $211.95 $203.30 $210.94 $42.19 20,745,930
2015-01-30 $203.96 $207.47 $203.00 $203.60 $40.72 15,034,795
2015-01-29 $201.07 $205.98 $196.50 $205.20 $41.04 17,740,530
2015-01-28 $206.11 $206.37 $198.42 $199.37 $39.87 15,748,030
2015-01-27 $204.42 $208.03 $203.30 $205.98 $41.20 13,905,120
2015-01-26 $201.83 $208.62 $201.05 $206.55 $41.31 16,172,610
2015-01-23 $200.29 $203.50 $198.33 $201.29 $40.26 17,211,855
2015-01-22 $197.00 $203.24 $195.20 $201.62 $40.32 20,584,525
2015-01-21 $189.55 $198.68 $189.51 $196.57 $39.31 20,765,215
2015-01-20 $193.87 $194.12 $187.04 $191.93 $38.39 22,515,910
2015-01-16 $190.70 $194.49 $189.65 $193.07 $38.61 18,015,790
2015-01-15 $194.49 $195.75 $190.00 $191.87 $38.37 26,082,620
2015-01-14 $185.83 $195.20 $185.00 $192.69 $38.54 57,759,275
2015-01-13 $203.32 $207.61 $200.91 $204.25 $40.85 22,386,600
2015-01-12 $203.05 $204.47 $199.25 $202.21 $40.44 29,751,400
2015-01-09 $208.92 $209.98 $204.96 $206.66 $41.33 22,903,610
2015-01-08 $212.81 $213.80 $210.01 $210.62 $42.12 17,212,545
2015-01-07 $213.35 $214.78 $209.78 $210.95 $42.19 14,841,950
2015-01-06 $210.06 $214.20 $204.21 $211.28 $42.26 31,309,680
2015-01-05 $214.55 $216.50 $207.16 $210.09 $42.02 26,842,385
2015-01-02 $222.87 $223.25 $213.26 $219.31 $43.86 23,822,215
2014-12-31 $223.09 $225.68 $222.25 $222.41 $44.48 12,010,485
2014-12-30 $223.99 $225.65 $221.40 $222.23 $44.45 14,516,210
2014-12-29 $226.90 $227.91 $224.02 $225.71 $45.14 14,059,140
2014-12-26 $221.51 $228.50 $221.50 $227.82 $45.56 16,635,080
2014-12-24 $219.77 $222.50 $219.25 $222.26 $44.45 6,667,590
2014-12-23 $223.81 $224.32 $219.52 $220.97 $44.19 22,566,605
2014-12-22 $220.00 $224.06 $218.26 $222.60 $44.52 24,034,585
2014-12-19 $220.19 $220.40 $214.50 $219.29 $43.86 34,552,305
2014-12-18 $212.38 $218.44 $211.80 $218.26 $43.65 37,416,745
2014-12-17 $193.06 $206.65 $192.65 $205.82 $41.16 36,839,170
2014-12-16 $200.89 $203.68 $195.37 $197.81 $39.56 42,130,525
2014-12-15 $209.29 $209.80 $202.67 $204.04 $40.81 26,091,260
2014-12-12 $204.82 $211.68 $204.50 $207.00 $41.40 35,868,910
2014-12-11 $210.53 $215.43 $208.23 $208.88 $41.78 33,471,990
2014-12-10 $214.13 $216.77 $207.70 $209.84 $41.97 36,570,695
2014-12-09 $209.34 $217.73 $204.27 $216.89 $43.38 47,157,510
2014-12-08 $221.54 $224.86 $212.34 $214.36 $42.87 46,128,095
2014-12-05 $228.67 $229.39 $222.26 $223.71 $44.74 30,318,095
2014-12-04 $228.60 $230.90 $227.81 $228.28 $45.66 19,396,040
2014-12-03 $226.25 $229.72 $225.50 $229.30 $45.86 26,538,665
2014-12-02 $234.57 $234.88 $228.00 $231.43 $46.29 29,435,230
2014-12-01 $241.16 $242.47 $229.01 $231.64 $46.33 43,096,755

Tesla Inc (TSLA) News Headlines

Stock Market Photo
Auto executives expect EVs will own half of U.S., China markets by 2030 - survey
reuters.com
Nov. 30, 2021

Auto industry executives expect electric vehicles will make up just over half of new vehicle sales in the United States and China by 2030, and could do so without receiving government subsidies, according to a new survey by accounting and consulting firm…

Stock Market Photo
Facebook, Tesla, Regeneron Pharma, ImmunoGen
reuters.com
Nov. 30, 2021

Wall Street's main indexes were set to fall sharply on Tuesday after a warning from vaccine maker Moderna's chief executive on the effectiveness of COVID-19 shots against the Omicron variant hammered travel, energy and banking shares.

Recent Tesla Inc (TSLA) News
Time Published Title News Site
2021-12-02 Tesla launches electric quad bike in U.S. for kids reuters.com
2021-12-01 Five Things You Need to Know to Start Your Day bloomberg.com
2021-12-01 San Francisco agency opposes Cruise robotaxi application, citing safety reuters.com
2021-12-01 Apple Loses a Top Car Hardware Engineer to Flying-Taxi Startup bloomberg.com
2021-12-01 Tesla Makes It Official, Completing Headquarters Move to Texas bloomberg.com
2021-12-01 Shiba Inu Rally Spurred by Kraken Listing Starts to Peter Out bloomberg.com
2021-12-01 Apple loses key autos engineer to electric aviation startup Archer cnbc.com
2021-12-01 Cathie Wood says 'benchmark stocks' are in a bubble, not her names cnbc.com
2021-12-01 Facebook’s Meta Ticker Takes Over in Canada, Ignoring U.S. Delay bloomberg.com
2021-12-01 CEOs and insiders sell a record $69 billion of their stock, and the year isn't over yet cnbc.com
2021-12-01 Retail Traders Stick to Dip-Buying Ways With Record Purchases bloomberg.com
2021-12-01 Tesla Models Take Top Two Spots in New Car Sales in Norway bloomberg.com
2021-12-01 Investing Club: What Jim Cramer is watching in the market Wednesday, including Salesforce, Mastercard and Twitter cnbc.com
2021-12-01 Musk’s ‘updated product roadmap’ bloomberg.com
2021-12-01 What Shareholders Can Expect From Musk’s New TeslaRoadmap bloomberg.com
2021-12-01 -Stellantis CEO says EV cost burden is 'beyond the limits' for automakers reuters.com
2021-12-01 Futures jump after inflation-driven rout reuters.com
2021-12-01 Klarna CEO wary of investor shortsightedness as firm eyes future public listing reuters.com
2021-12-01 Polaris Goes Electric With ItsOff-Road Vehicles bloomberg.com
2021-12-01 James Kuffner, the Outsider Reshaping Toyota bloomberg.com
2021-12-01 VW expects battery, raw material drive to cost up to $34 bln reuters.com
2021-12-01 Tesla's Shanghai factory on track to make 500,000 cars this year -EV100 reuters.com
2021-11-30 Tesla CEO to Attend Company's Next Earnings Call investopedia.com
2021-11-30 There’s a ‘great battery race’ ahead says Goldman Sachs. These stocks will win cnbc.com
2021-11-30 Why Volkswagen is beating Tesla in Europe cnbc.com
2021-11-30 November options volume approaches record levels as speculative trading booms cnbc.com
2021-11-30 VW CEO Open to Third Parties Taking Stakes in Software Unit bloomberg.com