Texas Instruments Inc (TXN)

Exchange: NASDAQ

$195.16 ($1.69) 0.87%

Data as of Nov. 30, 2021

Nov. 30, 2021
Texas Instruments Inc - Daily Information
Click for more stock information on Texas Instruments Inc.
Daily Information Data
Date Nov. 30, 2021
Open $193.89
Previous Close $195.16
High $195.25
Low $192.62
Adjusted Open $193.89
Previous Adjusted Close $195.16
Adjusted High $195.25
Adjusted Low $192.62

About Texas Instruments Inc (TXN)

Texas Instruments Incorporated is a global semiconductor company that designs, manufactures, tests and sells analog and embedded processing chips for markets such as industrial, automotive, personal electronics, communications equipment and enterprise systems. Our passion to create a better world by making electronics more affordable through semiconductors is alive today, as each generation of innovation builds upon the last to make our technology smaller, more efficient, more reliable and more affordable – making it possible for semiconductors to go into electronics everywhere. We think of this as Engineering Progress. It's what we do and have been doing for decades.

Historical Stock Data for Texas Instruments Inc (TXN)
Date Open High Low Close Adj.Close Volume
2021-11-19 $193.89 $195.25 $192.62 $195.16 $195.16 5,133,458
2021-11-18 $190.57 $194.16 $190.14 $193.47 $193.47 4,677,555
2021-11-17 $188.41 $190.24 $187.25 $189.57 $189.57 4,167,752
2021-11-16 $189.10 $190.25 $188.16 $188.52 $188.52 3,312,037
2021-11-15 $191.22 $191.91 $188.50 $189.23 $189.23 2,985,254
2021-11-12 $188.91 $191.84 $187.31 $190.08 $190.08 3,096,000
2021-11-11 $188.64 $188.82 $187.24 $188.60 $188.60 2,554,845
2021-11-10 $189.64 $190.97 $186.48 $187.02 $187.02 4,304,584
2021-11-09 $192.63 $193.95 $190.39 $190.79 $190.79 4,313,843
2021-11-08 $194.04 $195.38 $191.72 $192.36 $192.36 5,213,902
2021-11-05 $193.65 $195.43 $191.82 $193.40 $193.40 4,510,522
2021-11-04 $189.50 $191.22 $188.42 $191.11 $191.11 4,827,970
2021-11-03 $188.68 $190.11 $186.67 $189.19 $189.19 3,666,866
2021-11-02 $186.15 $189.37 $186.11 $189.34 $189.34 3,990,975
2021-11-01 $186.73 $188.57 $186.08 $187.47 $187.47 4,170,456
2021-10-29 $186.39 $188.36 $186.23 $187.48 $187.48 4,552,271
2021-10-28 $187.77 $189.60 $186.23 $187.87 $186.72 5,123,007
2021-10-27 $185.64 $188.52 $183.55 $187.10 $185.96 10,365,475
2021-10-26 $200.08 $200.40 $196.49 $196.98 $195.78 5,837,478
2021-10-25 $200.00 $202.26 $199.06 $200.20 $198.98 4,255,061
2021-10-22 $201.55 $202.22 $198.14 $199.07 $197.86 3,649,240
2021-10-21 $199.65 $201.58 $199.00 $201.29 $200.06 3,276,309
2021-10-20 $198.10 $200.02 $197.05 $199.38 $198.16 3,043,279
2021-10-19 $194.61 $198.54 $193.84 $198.23 $197.02 2,666,322
2021-10-18 $193.17 $196.06 $191.62 $194.91 $193.72 2,804,669
2021-10-15 $192.86 $194.80 $192.64 $194.45 $193.26 2,649,003
2021-10-14 $189.37 $192.58 $188.93 $192.49 $191.32 3,413,837
2021-10-13 $189.16 $189.38 $186.52 $187.10 $185.96 3,797,435
2021-10-12 $193.92 $194.23 $187.34 $188.48 $187.33 6,225,112
2021-10-11 $194.89 $196.23 $193.31 $193.37 $192.19 2,280,205
2021-10-08 $196.18 $196.37 $193.99 $195.24 $194.05 2,574,223
2021-10-07 $195.81 $197.75 $195.03 $195.31 $194.12 2,873,192
2021-10-06 $192.05 $194.66 $191.60 $194.39 $193.20 3,103,428
2021-10-05 $192.23 $195.22 $190.68 $193.88 $192.70 3,860,158
2021-10-04 $193.04 $194.38 $189.03 $190.40 $189.24 3,934,248
2021-10-01 $193.43 $194.33 $190.18 $193.79 $192.61 2,986,088
2021-09-30 $194.48 $194.99 $192.10 $192.21 $191.04 3,272,316
2021-09-29 $194.53 $195.82 $192.11 $193.07 $191.89 3,436,848
2021-09-28 $197.49 $199.11 $194.55 $194.89 $193.70 4,274,598
2021-09-27 $198.23 $200.45 $197.67 $200.33 $199.11 3,022,270
2021-09-24 $197.37 $200.92 $197.12 $200.65 $199.43 3,191,769
2021-09-23 $196.30 $199.10 $195.79 $198.67 $197.46 2,757,054
2021-09-22 $194.75 $196.70 $193.74 $195.92 $194.73 3,526,368
2021-09-21 $193.96 $194.49 $190.84 $192.96 $191.78 3,093,468
2021-09-20 $192.88 $193.74 $189.76 $192.59 $191.42 4,614,316
2021-09-17 $197.31 $197.31 $194.61 $196.25 $195.05 5,819,573
2021-09-16 $196.59 $197.34 $194.85 $196.82 $195.62 2,661,473
2021-09-15 $196.13 $197.59 $194.83 $197.50 $196.30 3,995,869
2021-09-14 $195.00 $196.34 $193.80 $195.11 $193.92 3,239,617
2021-09-13 $192.96 $194.13 $191.24 $193.98 $192.80 3,687,232
2021-09-10 $189.34 $193.45 $189.34 $190.65 $189.49 3,331,718
2021-09-09 $189.66 $190.63 $188.26 $188.47 $187.32 1,827,894
2021-09-08 $188.50 $189.04 $187.12 $188.80 $187.65 2,021,629
2021-09-07 $189.33 $190.10 $188.48 $189.46 $188.30 2,295,952
2021-09-03 $188.67 $190.83 $188.20 $189.88 $188.72 2,103,441
2021-09-02 $189.21 $189.42 $188.04 $189.41 $188.26 2,061,416
2021-09-01 $191.78 $191.78 $188.17 $188.35 $187.20 4,536,639
2021-08-31 $192.10 $192.70 $189.11 $190.91 $189.75 4,227,735
2021-08-30 $191.39 $192.29 $190.71 $191.43 $190.26 2,356,491
2021-08-27 $188.40 $190.80 $188.06 $190.52 $189.36 2,859,989
2021-08-26 $187.66 $188.59 $186.57 $187.97 $186.82 3,643,709
2021-08-25 $188.37 $189.12 $187.33 $188.09 $186.94 3,163,578
2021-08-24 $187.92 $189.53 $187.53 $187.82 $186.67 3,268,153
2021-08-23 $185.80 $188.64 $185.57 $187.85 $186.70 3,529,034
2021-08-20 $185.26 $186.16 $183.32 $184.97 $183.84 3,855,334
2021-08-19 $182.75 $185.97 $181.96 $185.04 $183.91 3,871,756
2021-08-18 $185.71 $186.56 $183.56 $183.80 $182.68 2,862,557
2021-08-17 $188.55 $188.74 $185.10 $186.32 $185.18 3,411,822
2021-08-16 $188.49 $189.96 $188.10 $189.85 $188.69 2,506,170
2021-08-13 $187.54 $188.78 $187.00 $188.70 $187.55 1,920,386
2021-08-12 $188.85 $189.06 $186.16 $187.87 $186.72 3,949,601
2021-08-11 $191.17 $191.17 $188.00 $189.50 $188.34 2,339,370
2021-08-10 $190.54 $190.54 $186.82 $189.65 $188.49 3,497,331
2021-08-09 $193.28 $193.53 $190.33 $190.45 $189.29 2,396,200
2021-08-06 $192.37 $193.63 $192.19 $192.96 $191.78 2,414,308
2021-08-05 $193.80 $193.90 $191.59 $193.16 $191.98 2,769,531
2021-08-04 $189.89 $193.37 $189.25 $192.38 $191.21 3,793,588
2021-08-03 $190.93 $191.45 $187.44 $189.34 $188.19 3,703,460
2021-08-02 $192.40 $193.60 $190.41 $190.72 $189.56 2,922,773
2021-07-30 $188.50 $190.95 $188.37 $190.62 $189.46 2,521,715
2021-07-29 $187.84 $190.46 $187.46 $189.83 $188.67 3,062,937
2021-07-28 $186.32 $187.50 $185.02 $186.85 $185.71 2,956,943
2021-07-27 $187.52 $187.84 $182.23 $185.13 $184.00 4,649,895
2021-07-26 $185.36 $188.99 $185.31 $188.26 $187.11 4,516,737
2021-07-23 $184.19 $186.93 $182.16 $186.85 $185.71 5,982,992
2021-07-22 $185.74 $187.66 $183.53 $183.91 $181.80 12,673,944
2021-07-21 $188.45 $194.25 $188.45 $194.24 $192.01 6,352,791
2021-07-20 $187.06 $189.18 $185.76 $187.77 $185.61 4,287,544
2021-07-19 $184.28 $186.33 $183.37 $186.24 $184.10 4,181,576
2021-07-16 $189.27 $190.24 $185.73 $186.12 $183.98 4,337,576
2021-07-15 $190.47 $191.28 $187.40 $188.26 $186.10 4,259,863
2021-07-14 $193.00 $194.09 $190.73 $191.28 $189.08 3,590,215
2021-07-13 $191.23 $192.46 $190.72 $191.20 $189.00 2,695,080
2021-07-12 $190.55 $192.02 $190.09 $191.92 $189.71 4,069,516
2021-07-09 $188.17 $190.87 $187.00 $190.27 $188.08 3,109,182
2021-07-08 $187.56 $189.30 $185.37 $188.24 $186.08 3,147,227
2021-07-07 $192.77 $192.99 $188.98 $189.78 $187.60 2,749,520
2021-07-06 $192.58 $192.77 $189.55 $191.20 $189.00 2,619,753
2021-07-02 $192.63 $192.80 $190.91 $192.21 $190.00 2,390,089
2021-07-01 $192.02 $192.48 $190.06 $190.84 $188.65 3,455,953
2021-06-30 $192.84 $193.00 $191.49 $192.30 $190.09 2,687,656
2021-06-29 $191.52 $193.01 $190.93 $192.88 $190.66 2,108,687
2021-06-28 $188.97 $192.38 $188.97 $191.53 $189.33 3,228,688
2021-06-25 $188.05 $190.25 $187.35 $188.17 $186.01 4,639,336
2021-06-24 $188.05 $188.70 $187.45 $188.61 $186.44 2,876,892
2021-06-23 $186.48 $187.48 $185.99 $186.10 $183.96 2,473,274
2021-06-22 $185.49 $187.28 $184.34 $187.04 $184.89 3,299,760
2021-06-21 $184.25 $186.64 $183.36 $186.11 $183.97 3,771,261
2021-06-18 $186.01 $186.31 $182.50 $183.07 $180.97 7,535,331
2021-06-17 $187.24 $189.53 $186.20 $187.65 $185.49 3,222,379
2021-06-16 $189.91 $190.49 $186.30 $187.73 $185.57 3,337,199
2021-06-15 $190.46 $190.73 $188.12 $188.61 $186.44 2,600,234
2021-06-14 $188.26 $190.35 $187.07 $190.26 $188.07 3,360,449
2021-06-11 $188.08 $188.74 $186.94 $188.67 $186.50 2,309,380
2021-06-10 $186.34 $188.90 $185.90 $188.00 $185.84 3,188,714
2021-06-09 $188.09 $188.13 $186.17 $186.45 $184.31 2,866,943
2021-06-08 $189.97 $189.97 $186.11 $186.93 $184.78 3,063,666
2021-06-07 $189.20 $189.80 $187.66 $188.55 $186.38 2,726,265
2021-06-04 $187.78 $190.38 $187.48 $190.07 $187.89 3,462,960
2021-06-03 $187.69 $187.86 $184.90 $186.00 $183.86 4,205,441
2021-06-02 $189.50 $190.86 $188.34 $190.75 $188.56 3,137,967
2021-06-01 $191.38 $192.03 $188.04 $189.00 $186.83 4,817,511
2021-05-28 $190.05 $191.03 $189.27 $189.82 $187.64 3,306,624
2021-05-27 $188.74 $190.05 $187.88 $189.13 $186.96 10,107,761
2021-05-26 $188.06 $189.78 $186.93 $188.36 $186.20 4,221,629
2021-05-25 $189.47 $189.68 $187.88 $188.70 $186.53 4,270,225
2021-05-24 $186.45 $189.35 $186.45 $188.69 $186.52 4,165,908
2021-05-21 $186.69 $186.69 $184.14 $185.01 $182.88 3,682,338
2021-05-20 $182.28 $186.54 $182.28 $185.30 $183.17 5,386,990
2021-05-19 $175.24 $181.93 $175.00 $181.72 $179.63 4,780,154
2021-05-18 $181.11 $181.86 $178.59 $178.87 $176.81 3,454,202
2021-05-17 $182.25 $182.38 $178.85 $180.83 $178.75 4,162,535
2021-05-14 $180.70 $184.92 $179.50 $183.27 $181.16 4,433,534
2021-05-13 $179.99 $180.63 $177.25 $178.99 $176.93 4,361,497
2021-05-12 $179.69 $180.10 $176.27 $176.60 $174.57 5,297,959
2021-05-11 $178.41 $183.53 $177.41 $183.20 $181.09 4,641,488
2021-05-10 $187.29 $187.29 $181.82 $182.05 $179.96 4,580,438
2021-05-07 $186.70 $188.10 $185.42 $187.76 $185.60 4,591,506
2021-05-06 $181.93 $184.84 $179.95 $184.27 $182.15 4,525,823
2021-05-05 $181.01 $183.18 $179.48 $181.65 $179.56 5,257,339
2021-05-04 $178.26 $179.25 $175.53 $179.03 $176.97 5,222,294
2021-05-03 $181.49 $181.80 $177.56 $178.80 $176.74 5,136,070
2021-04-30 $182.18 $182.90 $179.13 $180.51 $178.44 6,193,598
2021-04-29 $183.63 $186.05 $182.65 $185.82 $182.65 4,547,337
2021-04-28 $181.64 $184.00 $180.00 $181.82 $178.72 9,434,237
2021-04-27 $191.06 $192.51 $189.78 $190.21 $186.97 3,864,051
2021-04-26 $188.86 $192.18 $187.89 $191.36 $188.10 3,842,256
2021-04-23 $187.02 $190.01 $186.51 $188.82 $185.60 3,512,433
2021-04-22 $186.66 $188.79 $184.77 $185.80 $182.63 3,853,113
2021-04-21 $187.90 $189.14 $184.96 $188.90 $185.68 4,796,529
2021-04-20 $186.98 $186.98 $184.28 $185.27 $182.11 4,258,954
2021-04-19 $190.35 $191.10 $186.72 $187.06 $183.87 5,334,947
2021-04-16 $193.66 $194.78 $191.64 $191.93 $188.66 5,792,918
2021-04-15 $191.93 $193.53 $190.82 $193.17 $189.88 4,471,900
2021-04-14 $190.46 $191.50 $189.01 $190.33 $187.09 3,555,152
2021-04-13 $192.14 $193.00 $189.76 $191.24 $187.98 4,009,373
2021-04-12 $192.64 $194.72 $191.34 $192.43 $189.15 4,505,091
2021-04-09 $193.31 $195.56 $192.74 $195.43 $192.10 3,127,318
2021-04-08 $196.09 $196.09 $193.35 $195.20 $191.87 3,157,403
2021-04-07 $194.46 $194.49 $191.51 $193.09 $189.80 3,678,962
2021-04-06 $194.22 $196.84 $193.04 $194.59 $191.27 3,506,904
2021-04-05 $194.00 $197.58 $193.63 $196.93 $193.57 4,323,937
2021-04-01 $191.11 $192.54 $190.02 $192.06 $188.79 4,581,397
2021-03-31 $187.60 $190.45 $186.53 $188.99 $185.77 5,427,730
2021-03-30 $188.51 $188.51 $184.62 $185.94 $182.77 4,458,700
2021-03-29 $184.85 $187.70 $183.74 $186.18 $183.01 4,983,805
2021-03-26 $177.76 $188.87 $177.01 $188.20 $184.99 6,363,526
2021-03-25 $177.53 $179.45 $173.75 $178.49 $175.45 4,878,534
2021-03-24 $179.99 $182.69 $178.78 $178.90 $175.85 5,056,100
2021-03-23 $181.91 $182.57 $177.71 $178.78 $175.73 4,688,580
2021-03-22 $178.29 $181.69 $177.75 $180.10 $177.03 4,476,247
2021-03-19 $175.69 $178.05 $172.45 $175.98 $172.98 8,447,253
2021-03-18 $176.16 $179.77 $174.24 $174.36 $171.39 4,214,415
2021-03-17 $175.44 $180.18 $174.42 $179.35 $176.29 4,004,804
2021-03-16 $176.25 $178.81 $175.83 $177.14 $174.12 4,132,604
2021-03-15 $173.47 $175.09 $171.76 $174.91 $171.93 3,876,751
2021-03-12 $173.02 $174.10 $170.75 $173.57 $170.61 3,514,616
2021-03-11 $172.51 $175.60 $172.47 $174.95 $171.97 5,002,903
2021-03-10 $171.65 $173.00 $169.31 $169.42 $166.53 4,270,661
2021-03-09 $167.17 $171.85 $166.29 $170.36 $167.46 7,610,263
2021-03-08 $166.39 $168.27 $161.77 $162.11 $159.35 6,065,421
2021-03-05 $167.54 $168.83 $162.03 $167.94 $165.08 5,681,162
2021-03-04 $170.50 $170.85 $161.67 $163.25 $160.47 8,318,914
2021-03-03 $174.09 $175.62 $170.36 $170.59 $167.68 4,715,866
2021-03-02 $177.57 $177.66 $174.15 $174.89 $171.91 5,401,784
2021-03-01 $174.50 $177.86 $173.09 $177.67 $174.64 4,771,643
2021-02-26 $173.28 $173.85 $169.13 $172.27 $169.33 5,981,583
2021-02-25 $178.50 $178.50 $170.06 $170.53 $167.62 6,036,750
2021-02-24 $171.63 $179.77 $170.57 $179.39 $176.33 5,100,507
2021-02-23 $174.17 $174.44 $168.51 $172.85 $169.90 6,514,423
2021-02-22 $176.00 $176.92 $172.68 $173.09 $170.14 4,342,198
2021-02-19 $177.86 $179.57 $176.64 $178.35 $175.31 4,248,489
2021-02-18 $177.43 $177.52 $174.20 $176.51 $173.50 4,195,117
2021-02-17 $178.32 $180.21 $176.36 $178.53 $175.49 4,290,864
2021-02-16 $180.00 $181.80 $178.84 $180.76 $177.68 3,887,591
2021-02-12 $178.00 $179.90 $177.33 $179.64 $176.58 2,532,565
2021-02-11 $176.00 $179.65 $175.44 $179.22 $176.16 4,775,984
2021-02-10 $175.20 $176.14 $172.62 $174.36 $171.39 3,371,363
2021-02-09 $174.50 $175.22 $173.33 $173.69 $170.73 2,765,940
2021-02-08 $171.34 $175.39 $170.84 $175.12 $172.13 4,597,562
2021-02-05 $172.80 $173.18 $168.06 $169.93 $167.03 4,045,138
2021-02-04 $169.96 $172.12 $168.06 $172.00 $169.07 3,519,812
2021-02-03 $174.78 $175.26 $168.50 $168.58 $165.71 5,019,216
2021-02-02 $173.05 $175.70 $172.01 $174.75 $171.77 4,857,958
2021-02-01 $167.36 $173.00 $167.02 $172.46 $169.52 5,715,619
2021-01-29 $166.65 $168.00 $164.02 $165.69 $162.87 5,969,788
2021-01-28 $167.88 $171.10 $165.14 $169.23 $165.33 6,796,641
2021-01-27 $166.45 $167.62 $162.04 $162.93 $159.17 10,011,230
2021-01-26 $172.07 $174.28 $171.30 $171.47 $167.52 5,341,850
2021-01-25 $173.37 $174.57 $170.68 $172.92 $168.93 5,401,881
2021-01-22 $174.49 $175.45 $172.75 $172.81 $168.82 3,737,120
2021-01-21 $174.42 $175.47 $172.11 $175.10 $171.06 3,584,673
2021-01-20 $174.84 $175.18 $172.79 $173.33 $169.33 4,329,529
2021-01-19 $171.19 $174.70 $171.19 $174.19 $170.17 6,278,012
2021-01-15 $170.98 $171.09 $167.57 $169.19 $165.29 3,734,645
2021-01-14 $171.10 $172.54 $170.35 $171.71 $167.75 3,416,354
2021-01-13 $172.29 $172.85 $170.87 $171.41 $167.46 2,953,892
2021-01-12 $171.29 $173.66 $170.97 $172.30 $168.33 3,403,076
2021-01-11 $170.24 $172.04 $169.14 $171.31 $167.36 4,553,836
2021-01-08 $171.12 $172.75 $168.86 $171.16 $167.21 4,556,506
2021-01-07 $165.33 $168.70 $164.82 $167.94 $164.07 5,673,709
2021-01-06 $162.30 $167.45 $162.07 $164.22 $160.43 5,254,431
2021-01-05 $161.70 $163.53 $161.28 $163.41 $159.64 4,734,166
2021-01-04 $164.60 $167.84 $160.76 $162.22 $158.48 4,659,971
2020-12-31 $162.87 $164.39 $161.89 $164.13 $160.34 2,906,171
2020-12-30 $161.89 $163.13 $161.76 $162.70 $158.95 2,213,785
2020-12-29 $161.96 $162.68 $160.57 $161.18 $157.46 2,433,694
2020-12-28 $163.77 $163.77 $161.00 $161.47 $157.75 2,117,778
2020-12-24 $160.72 $161.85 $160.48 $161.64 $157.91 1,044,396
2020-12-23 $162.20 $163.23 $160.81 $160.98 $157.27 2,012,454
2020-12-22 $162.19 $163.46 $162.06 $162.52 $158.77 2,645,599
2020-12-21 $161.55 $162.80 $159.56 $162.43 $158.68 3,077,337
2020-12-18 $163.37 $164.61 $162.10 $164.07 $160.29 7,072,582
2020-12-17 $162.91 $163.01 $161.41 $162.69 $158.94 5,253,382
2020-12-16 $162.94 $163.36 $160.92 $162.12 $158.38 3,148,110
2020-12-15 $162.02 $162.73 $161.21 $162.38 $158.64 5,732,166
2020-12-14 $161.45 $162.75 $159.99 $160.12 $156.43 5,994,265
2020-12-11 $160.61 $161.95 $159.63 $160.61 $156.91 4,145,765
2020-12-10 $162.16 $162.87 $160.78 $162.00 $158.26 5,597,283
2020-12-09 $164.80 $166.47 $161.96 $162.76 $159.01 5,594,021
2020-12-08 $166.30 $167.24 $165.00 $166.68 $162.84 3,259,883
2020-12-07 $166.37 $166.45 $165.24 $166.29 $162.46 4,645,586
2020-12-04 $163.01 $166.60 $162.52 $166.52 $162.68 3,741,574
2020-12-03 $163.16 $164.56 $161.60 $161.98 $158.24 4,778,646
2020-12-02 $162.79 $163.58 $161.82 $162.72 $158.97 4,212,255
2020-12-01 $162.63 $164.33 $161.63 $163.49 $159.72 4,474,259
2020-11-30 $159.23 $161.51 $157.72 $161.25 $157.53 4,845,192
2020-11-27 $159.38 $160.29 $158.78 $158.99 $155.32 3,084,389
2020-11-25 $159.55 $160.02 $157.26 $157.60 $153.97 3,543,903
2020-11-24 $158.62 $159.46 $156.69 $159.35 $155.68 4,761,434
2020-11-23 $156.90 $158.71 $155.14 $157.42 $153.79 2,803,289
2020-11-20 $157.32 $158.75 $156.55 $156.82 $153.20 3,012,972
2020-11-19 $153.12 $157.43 $152.71 $157.27 $153.64 2,465,531
2020-11-18 $155.74 $156.34 $153.41 $153.55 $150.01 2,998,439
2020-11-17 $157.39 $158.31 $155.18 $155.50 $151.91 3,526,734
2020-11-16 $157.27 $159.39 $156.62 $158.31 $154.66 3,456,499
2020-11-13 $156.64 $157.98 $155.16 $156.65 $153.04 2,439,811
2020-11-12 $156.02 $156.93 $153.66 $154.50 $150.94 2,607,087
2020-11-11 $154.94 $155.94 $153.64 $155.70 $152.11 3,497,169
2020-11-10 $155.38 $156.35 $151.02 $151.49 $148.00 5,697,945
2020-11-09 $162.00 $164.63 $156.06 $156.22 $152.62 5,308,637
2020-11-06 $156.05 $158.21 $154.94 $157.74 $154.10 4,217,915
2020-11-05 $154.84 $156.30 $154.15 $155.56 $151.97 4,638,073
2020-11-04 $150.80 $153.50 $148.44 $152.03 $148.52 5,015,699
2020-11-03 $146.86 $148.59 $146.66 $147.30 $143.90 3,588,577
2020-11-02 $146.46 $146.90 $144.22 $145.60 $142.24 3,756,552
2020-10-30 $145.00 $145.95 $142.53 $144.59 $141.26 5,427,118
2020-10-29 $141.69 $147.31 $141.33 $146.19 $142.82 5,600,383
2020-10-28 $144.70 $145.86 $141.76 $143.00 $138.73 7,413,559
2020-10-27 $147.63 $148.33 $146.55 $147.12 $142.73 4,102,600
2020-10-26 $148.20 $148.50 $144.22 $145.95 $141.60 4,290,788
2020-10-23 $148.42 $150.00 $148.32 $149.96 $145.49 3,509,434
2020-10-22 $146.82 $148.88 $145.83 $148.22 $143.80 3,167,621
2020-10-21 $149.10 $149.46 $144.66 $146.13 $141.77 6,700,591
2020-10-20 $151.79 $152.24 $149.69 $150.83 $146.33 3,919,125
2020-10-19 $153.28 $154.92 $150.26 $150.76 $146.26 4,225,352
2020-10-16 $153.97 $154.92 $152.73 $153.12 $148.55 4,600,667
2020-10-15 $151.82 $153.05 $150.86 $152.55 $148.00 2,936,219
2020-10-14 $154.50 $154.73 $152.18 $152.77 $148.21 3,267,533
2020-10-13 $155.11 $155.88 $153.68 $154.49 $149.88 3,524,030
2020-10-12 $152.58 $155.76 $151.83 $154.90 $150.28 5,147,837
2020-10-09 $150.08 $151.52 $148.85 $150.91 $146.41 4,209,933
2020-10-08 $146.83 $148.31 $146.56 $148.06 $143.64 2,323,727
2020-10-07 $145.34 $147.29 $144.81 $146.75 $142.37 2,845,594
2020-10-06 $143.85 $147.14 $142.97 $143.85 $139.56 3,418,781
2020-10-05 $142.29 $144.23 $141.57 $144.08 $139.78 3,052,841
2020-10-02 $142.08 $143.93 $140.84 $141.09 $136.88 3,928,603
2020-10-01 $145.44 $147.22 $143.99 $144.91 $140.59 4,431,150
2020-09-30 $141.16 $144.25 $140.52 $142.79 $138.53 5,599,558
2020-09-29 $142.29 $143.05 $141.20 $141.50 $137.28 2,747,432
2020-09-28 $140.22 $142.00 $139.72 $141.94 $137.71 3,454,334
2020-09-25 $135.95 $139.10 $134.75 $138.32 $134.19 3,036,028
2020-09-24 $134.12 $138.32 $134.12 $136.69 $132.61 2,910,981
2020-09-23 $139.09 $139.09 $134.72 $135.16 $131.13 5,766,588
2020-09-22 $137.78 $138.82 $135.63 $138.65 $134.51 3,213,217
2020-09-21 $135.87 $137.12 $134.32 $136.98 $132.89 6,035,987
2020-09-18 $141.14 $141.80 $137.00 $138.66 $134.52 7,025,924
2020-09-17 $136.42 $140.53 $135.92 $140.40 $136.21 5,646,089
2020-09-16 $142.09 $142.13 $139.61 $139.68 $135.51 3,591,759
2020-09-15 $139.79 $141.82 $139.36 $140.64 $136.44 2,718,779
2020-09-14 $138.32 $139.11 $137.63 $138.53 $134.40 3,120,599
2020-09-11 $138.22 $139.00 $135.25 $136.37 $132.30 3,524,401
2020-09-10 $139.42 $141.25 $136.22 $137.19 $133.10 3,985,960
2020-09-09 $138.21 $140.85 $137.19 $139.68 $135.51 5,418,553
2020-09-08 $136.20 $138.71 $135.75 $136.04 $131.98 5,893,677
2020-09-04 $140.85 $142.52 $137.71 $140.47 $136.28 5,251,718
2020-09-03 $147.00 $147.44 $140.56 $141.67 $137.44 5,866,361
2020-09-02 $146.45 $148.37 $145.49 $147.64 $143.24 4,579,461
2020-09-01 $143.00 $145.06 $142.04 $144.96 $140.64 3,564,400
2020-08-31 $142.65 $143.27 $141.82 $142.15 $137.91 4,344,554
2020-08-28 $141.51 $143.59 $141.10 $143.49 $139.21 2,884,765
2020-08-27 $143.06 $143.23 $140.52 $141.49 $137.27 2,801,034
2020-08-26 $141.32 $142.69 $141.12 $142.45 $138.20 2,974,138
2020-08-25 $141.58 $142.22 $140.98 $141.66 $137.43 2,840,696
2020-08-24 $140.86 $141.81 $139.92 $141.02 $136.81 2,841,274
2020-08-21 $138.12 $140.49 $137.19 $140.33 $136.14 4,382,515
2020-08-20 $137.31 $139.13 $136.62 $138.57 $134.44 2,761,194
2020-08-19 $139.67 $140.88 $138.03 $138.48 $134.35 3,803,285
2020-08-18 $138.96 $139.46 $138.20 $139.31 $135.15 2,760,749
2020-08-17 $137.86 $139.24 $137.63 $138.28 $134.16 2,380,365
2020-08-14 $137.73 $138.31 $137.00 $137.35 $133.25 2,062,933
2020-08-13 $138.11 $138.60 $136.95 $137.15 $133.06 2,945,103
2020-08-12 $137.47 $139.14 $136.65 $138.64 $134.50 3,073,749
2020-08-11 $136.81 $138.83 $135.65 $136.04 $131.98 5,383,829
2020-08-10 $133.22 $135.81 $132.47 $135.41 $131.37 5,526,700
2020-08-07 $133.74 $134.11 $132.47 $133.56 $129.58 2,856,748
2020-08-06 $132.59 $133.82 $132.03 $133.74 $129.75 2,961,770
2020-08-05 $130.50 $132.79 $130.48 $132.70 $128.74 4,370,266
2020-08-04 $129.04 $132.33 $128.71 $132.23 $128.29 5,361,540
2020-08-03 $128.15 $129.50 $127.68 $129.32 $125.46 4,311,843
2020-07-31 $128.35 $128.60 $125.43 $127.55 $123.75 8,044,132
2020-07-30 $128.45 $129.87 $127.74 $128.89 $125.05 4,146,867
2020-07-29 $130.93 $132.30 $130.59 $131.64 $126.83 2,818,329
2020-07-28 $130.90 $131.81 $129.72 $130.13 $125.37 3,545,276
2020-07-27 $130.35 $132.33 $130.04 $132.12 $127.29 3,874,495
2020-07-24 $129.75 $131.97 $128.11 $129.63 $124.89 5,077,126
2020-07-23 $133.00 $133.15 $128.32 $129.04 $124.32 7,793,548
2020-07-22 $134.60 $135.18 $130.49 $132.53 $127.69 10,911,866
2020-07-21 $137.09 $137.65 $135.26 $135.48 $130.53 6,993,296
2020-07-20 $134.20 $137.00 $133.19 $136.58 $131.59 4,581,782
2020-07-17 $133.51 $135.00 $132.25 $133.89 $129.00 4,666,239
2020-07-16 $130.85 $132.69 $130.51 $132.18 $127.35 3,337,688
2020-07-15 $131.43 $132.45 $130.09 $132.15 $127.32 3,627,719
2020-07-14 $127.79 $132.23 $126.71 $131.89 $127.07 4,247,456
2020-07-13 $132.00 $133.59 $128.49 $128.82 $124.11 4,861,922
2020-07-10 $130.22 $131.24 $128.96 $130.53 $125.76 2,659,255
2020-07-09 $128.79 $131.99 $126.90 $130.43 $125.66 4,977,445
2020-07-08 $129.67 $129.74 $127.69 $129.26 $124.53 3,584,252
2020-07-07 $128.73 $129.47 $128.25 $128.60 $123.90 3,778,525
2020-07-06 $127.51 $130.53 $126.20 $129.53 $124.79 4,957,024
2020-07-02 $126.39 $127.17 $125.02 $125.81 $121.21 4,799,661
2020-07-01 $126.60 $126.86 $124.67 $124.80 $120.24 4,023,810
2020-06-30 $124.40 $127.70 $124.35 $126.97 $122.33 5,572,367
2020-06-29 $123.85 $124.95 $122.42 $124.77 $120.21 3,540,060
2020-06-26 $124.63 $124.89 $122.40 $123.37 $118.86 9,870,946
2020-06-25 $124.00 $125.34 $122.35 $125.06 $120.49 2,617,173
2020-06-24 $125.29 $126.80 $123.13 $123.99 $119.46 4,747,121
2020-06-23 $126.63 $128.10 $126.00 $126.62 $121.99 4,679,048
2020-06-22 $124.77 $125.46 $123.11 $125.23 $120.65 3,677,664
2020-06-19 $128.06 $128.24 $123.97 $124.89 $120.32 10,376,887
2020-06-18 $125.73 $126.63 $125.09 $125.98 $121.37 3,062,581
2020-06-17 $127.06 $127.87 $125.79 $126.22 $121.61 2,934,184
2020-06-16 $128.27 $129.13 $124.48 $126.11 $121.50 3,529,595
2020-06-15 $121.57 $124.53 $120.80 $124.23 $119.69 5,152,867
2020-06-12 $127.27 $127.74 $122.40 $123.97 $119.44 5,950,875
2020-06-11 $129.05 $129.22 $124.33 $124.61 $120.05 6,014,011
2020-06-10 $132.45 $132.79 $130.99 $131.40 $126.60 4,005,725
2020-06-09 $131.35 $132.91 $130.15 $132.12 $127.29 4,449,968
2020-06-08 $130.66 $133.29 $129.63 $132.86 $128.00 5,602,583
2020-06-05 $130.96 $135.68 $130.55 $131.44 $126.63 7,788,781
2020-06-04 $126.38 $129.00 $126.29 $128.58 $123.88 5,052,550
2020-06-03 $126.67 $128.47 $125.64 $127.21 $122.56 7,650,633
2020-06-02 $118.60 $122.93 $117.84 $122.67 $118.19 7,277,681
2020-06-01 $117.77 $118.40 $116.83 $117.86 $113.55 2,842,695
2020-05-29 $116.81 $119.26 $115.66 $118.74 $114.40 5,953,578
2020-05-28 $117.76 $118.69 $115.51 $115.87 $111.63 3,798,358
2020-05-27 $116.43 $117.97 $115.54 $117.82 $113.51 4,079,439
2020-05-26 $115.81 $117.61 $115.51 $115.73 $111.50 4,822,042
2020-05-22 $113.53 $113.87 $112.32 $113.43 $109.28 3,061,595
2020-05-21 $116.44 $117.33 $113.38 $113.46 $109.31 4,361,476
2020-05-20 $115.14 $118.83 $114.64 $117.48 $113.19 4,961,617
2020-05-19 $114.02 $115.34 $112.53 $112.68 $108.56 4,595,070
2020-05-18 $111.18 $115.15 $110.26 $114.42 $110.24 6,527,364
2020-05-15 $106.54 $108.37 $105.45 $108.24 $104.28 7,237,711
2020-05-14 $109.00 $110.44 $106.42 $110.35 $106.32 4,396,124
2020-05-13 $112.92 $112.92 $107.38 $109.07 $105.08 4,653,232
2020-05-12 $115.14 $115.87 $111.34 $111.69 $107.61 3,547,084
2020-05-11 $113.41 $115.77 $113.41 $114.88 $110.68 2,723,621
2020-05-08 $113.96 $115.54 $112.75 $115.00 $110.80 4,331,296
2020-05-07 $113.89 $114.93 $112.62 $113.65 $109.50 3,610,293
2020-05-06 $112.40 $113.85 $111.98 $112.42 $108.31 3,701,441
2020-05-05 $111.50 $113.19 $110.80 $111.54 $107.46 5,242,554
2020-05-04 $108.92 $110.66 $107.84 $110.50 $106.46 4,987,070
2020-05-01 $112.38 $113.25 $109.45 $109.71 $105.70 5,839,885
2020-04-30 $117.54 $117.99 $115.19 $116.07 $110.92 5,781,032
2020-04-29 $115.93 $119.68 $115.87 $119.40 $114.10 4,936,870
2020-04-28 $118.12 $119.81 $114.07 $114.24 $109.17 5,762,275
2020-04-27 $114.00 $116.24 $113.02 $115.78 $110.64 4,728,247
2020-04-24 $111.35 $114.00 $111.04 $113.93 $108.87 5,570,209
2020-04-23 $111.74 $113.90 $110.18 $110.46 $105.56 5,374,254
2020-04-22 $109.68 $112.46 $108.61 $111.98 $107.01 10,961,262
2020-04-21 $110.20 $110.75 $106.50 $106.84 $102.10 8,799,824
2020-04-20 $111.52 $115.12 $111.30 $111.53 $106.58 7,957,252
2020-04-17 $111.61 $114.06 $110.73 $113.55 $108.51 6,100,164
2020-04-16 $109.42 $111.91 $107.81 $111.39 $106.44 5,777,685
2020-04-15 $109.08 $109.14 $106.76 $107.98 $103.19 5,381,347
2020-04-14 $109.52 $111.43 $108.97 $110.95 $106.02 8,142,378
2020-04-13 $105.50 $108.45 $105.30 $107.67 $102.89 5,209,410
2020-04-09 $111.00 $112.21 $107.08 $107.69 $102.91 5,902,415
2020-04-08 $108.19 $110.67 $106.22 $110.17 $105.28 5,426,602
2020-04-07 $111.69 $112.93 $105.83 $106.26 $101.54 7,762,249
2020-04-06 $104.58 $109.56 $103.51 $108.96 $104.12 7,189,653
2020-04-03 $102.44 $103.64 $98.85 $99.98 $95.54 6,587,405
2020-04-02 $96.26 $102.22 $96.10 $102.02 $97.49 8,353,715
2020-04-01 $96.10 $100.37 $96.07 $96.89 $92.59 8,229,664
2020-03-31 $102.02 $103.19 $99.48 $99.93 $95.49 8,970,003
2020-03-30 $100.40 $103.44 $100.30 $102.02 $97.49 6,950,754
2020-03-27 $104.00 $105.00 $100.07 $100.50 $96.04 7,579,184
2020-03-26 $99.40 $108.84 $99.01 $107.76 $102.98 10,442,996
2020-03-25 $104.33 $105.83 $98.51 $99.16 $94.76 11,862,056
2020-03-24 $102.15 $105.68 $99.46 $105.36 $100.68 9,385,741
2020-03-23 $97.35 $101.96 $94.92 $98.44 $94.07 9,680,823
2020-03-20 $104.50 $105.50 $97.10 $97.60 $93.27 10,253,305
2020-03-19 $99.39 $105.00 $97.12 $101.57 $97.06 9,298,541
2020-03-18 $100.05 $105.82 $94.15 $100.00 $95.56 16,410,781
2020-03-17 $96.03 $107.64 $95.11 $106.15 $101.44 16,243,501
2020-03-16 $95.88 $104.50 $93.09 $93.50 $89.35 12,389,356
2020-03-13 $103.31 $107.47 $98.46 $106.04 $101.33 16,040,243
2020-03-12 $99.42 $104.73 $96.55 $97.53 $93.20 15,158,498
2020-03-11 $109.54 $111.44 $105.79 $106.50 $101.77 9,636,948
2020-03-10 $108.83 $112.14 $104.75 $112.12 $107.14 9,206,433
2020-03-09 $105.11 $110.08 $104.42 $105.04 $100.38 8,454,636
2020-03-06 $111.09 $113.87 $110.14 $113.16 $108.14 6,386,222
2020-03-05 $115.17 $117.21 $113.71 $114.72 $109.63 6,162,250
2020-03-04 $115.77 $119.09 $114.34 $119.05 $113.76 5,556,691
2020-03-03 $118.38 $120.12 $112.21 $113.81 $108.76 9,217,500
2020-03-02 $115.16 $119.07 $113.32 $118.97 $113.69 7,207,458
2020-02-28 $109.45 $116.12 $108.61 $114.14 $109.07 11,432,756
2020-02-27 $116.35 $118.49 $113.07 $113.13 $108.11 8,687,345
2020-02-26 $119.29 $120.64 $117.63 $118.79 $113.52 5,778,181
2020-02-25 $122.90 $123.03 $118.02 $118.38 $113.12 6,347,264
2020-02-24 $124.01 $125.26 $121.25 $121.44 $116.05 7,483,779
2020-02-21 $130.76 $130.83 $127.96 $128.52 $122.81 4,121,290
2020-02-20 $132.61 $133.26 $130.34 $131.47 $125.63 2,487,936
2020-02-19 $132.90 $134.30 $132.21 $133.13 $127.22 3,931,602
2020-02-18 $131.10 $131.78 $130.59 $131.24 $125.41 3,094,593
2020-02-14 $133.48 $133.62 $131.27 $132.21 $126.34 2,605,266
2020-02-13 $131.88 $133.39 $131.16 $132.81 $126.91 4,268,722
2020-02-12 $131.65 $132.94 $131.64 $132.42 $126.54 2,839,108
2020-02-11 $130.47 $131.98 $130.13 $130.70 $124.90 2,986,832
2020-02-10 $127.55 $129.70 $127.30 $129.65 $123.89 2,882,681
2020-02-07 $131.25 $131.25 $128.51 $128.70 $122.99 4,331,746
2020-02-06 $133.00 $133.00 $131.48 $132.52 $126.64 3,686,554
2020-02-05 $128.66 $132.91 $128.66 $132.44 $126.56 7,281,760
2020-02-04 $126.00 $127.32 $125.36 $126.47 $120.86 4,434,701
2020-02-03 $121.06 $123.68 $121.06 $123.40 $117.92 5,396,697
2020-01-31 $123.36 $123.64 $119.96 $120.65 $115.29 5,782,520
2020-01-30 $123.22 $124.67 $122.22 $124.42 $118.90 5,521,312
2020-01-29 $127.55 $128.51 $125.44 $125.49 $119.06 4,537,551
2020-01-28 $127.15 $128.31 $126.76 $128.04 $121.48 4,397,463
2020-01-27 $128.65 $129.25 $126.24 $126.31 $119.84 5,891,326
2020-01-24 $134.80 $135.44 $129.75 $130.52 $123.83 5,606,800
2020-01-23 $131.42 $134.41 $129.65 $134.25 $127.37 8,598,678
2020-01-22 $132.02 $135.70 $131.82 $133.34 $126.51 8,899,712
2020-01-21 $131.09 $132.19 $130.58 $130.86 $124.15 8,381,672
2020-01-17 $130.76 $132.04 $130.44 $131.70 $124.95 5,487,095
2020-01-16 $130.00 $130.23 $129.35 $130.16 $123.49 5,475,961
2020-01-15 $130.43 $130.43 $128.86 $129.17 $122.55 3,392,366
2020-01-14 $129.95 $131.86 $129.83 $130.67 $123.97 4,632,403
2020-01-13 $130.57 $130.74 $129.77 $129.95 $123.29 4,301,937
2020-01-10 $131.81 $131.81 $129.82 $130.00 $123.34 3,234,039
2020-01-09 $130.70 $131.74 $130.24 $131.33 $124.60 3,528,081
2020-01-08 $129.34 $130.57 $129.06 $129.76 $123.11 3,546,870
2020-01-07 $129.15 $130.90 $128.42 $129.41 $122.78 7,186,129
2020-01-06 $127.06 $127.33 $125.90 $126.96 $120.45 4,345,537
2020-01-03 $127.46 $129.25 $127.23 $127.85 $121.30 4,057,223
2020-01-02 $129.13 $129.61 $127.77 $129.57 $122.93 4,307,006
2019-12-31 $127.25 $128.39 $127.06 $128.29 $121.71 2,813,548
2019-12-30 $128.20 $128.47 $127.04 $127.66 $121.12 2,283,729
2019-12-27 $128.86 $128.92 $128.09 $128.57 $121.98 1,800,663
2019-12-26 $128.71 $128.75 $128.05 $128.48 $121.89 2,339,864
2019-12-24 $128.73 $128.85 $127.89 $128.53 $121.94 1,403,410
2019-12-23 $129.00 $129.17 $128.16 $128.55 $121.96 3,095,031
2019-12-20 $127.25 $129.04 $125.85 $128.95 $122.34 9,321,399
2019-12-19 $126.34 $126.48 $125.00 $126.40 $119.92 4,256,468
2019-12-18 $127.39 $127.39 $126.00 $126.35 $119.87 5,776,324
2019-12-17 $127.84 $128.00 $125.97 $127.09 $120.58 4,354,331
2019-12-16 $127.58 $128.67 $127.07 $127.07 $120.56 4,973,083
2019-12-13 $125.96 $127.47 $125.39 $126.64 $120.15 3,451,955
2019-12-12 $123.80 $126.98 $123.03 $126.07 $119.61 5,412,936
2019-12-11 $121.28 $123.84 $121.20 $123.72 $117.38 2,959,929
2019-12-10 $122.19 $122.99 $121.17 $121.37 $115.15 4,043,388
2019-12-09 $122.26 $122.49 $121.87 $122.00 $115.75 2,892,813
2019-12-06 $121.95 $122.70 $121.88 $122.37 $116.10 3,816,004
2019-12-05 $120.57 $120.81 $119.77 $120.74 $114.55 3,260,373
2019-12-04 $119.98 $121.47 $119.41 $120.28 $114.11 4,537,688
2019-12-03 $117.15 $117.97 $116.06 $117.75 $111.71 6,060,975
2019-12-02 $120.12 $120.19 $117.91 $118.79 $112.70 4,733,651
2019-11-29 $121.15 $121.64 $119.99 $120.21 $114.05 3,498,895
2019-11-27 $119.91 $121.81 $119.50 $121.73 $115.49 4,878,164
2019-11-26 $119.04 $119.50 $117.89 $119.13 $113.02 7,099,760
2019-11-25 $117.79 $119.47 $117.71 $119.01 $112.91 3,726,369
2019-11-22 $116.73 $117.53 $116.55 $117.01 $111.01 3,008,883
2019-11-21 $116.20 $116.35 $114.59 $116.10 $110.15 5,447,650
2019-11-20 $117.25 $117.70 $115.49 $116.23 $110.27 4,369,014
2019-11-19 $118.48 $118.48 $116.98 $117.84 $111.80 3,860,785
2019-11-18 $117.92 $118.29 $117.17 $117.89 $111.85 5,337,778
2019-11-15 $118.57 $118.76 $117.56 $118.00 $111.95 4,496,831
2019-11-14 $118.19 $118.36 $116.78 $117.57 $111.54 4,568,722
2019-11-13 $118.06 $118.96 $117.61 $118.42 $112.35 4,953,304
2019-11-12 $118.18 $119.91 $118.18 $119.02 $112.92 4,761,093
2019-11-11 $119.07 $119.70 $117.97 $118.08 $112.03 5,165,647
2019-11-08 $119.70 $120.14 $118.82 $120.11 $113.95 3,804,876
2019-11-07 $120.94 $121.86 $119.08 $119.92 $113.77 4,271,380
2019-11-06 $119.67 $120.55 $118.86 $120.36 $114.19 3,904,664
2019-11-05 $121.10 $121.73 $119.66 $119.86 $113.72 3,994,507
2019-11-04 $119.92 $121.41 $119.48 $120.97 $114.77 5,175,390
2019-11-01 $119.19 $119.59 $117.87 $118.04 $111.99 4,430,079
2019-10-31 $117.65 $118.31 $116.49 $117.99 $111.94 4,778,447
2019-10-30 $119.73 $120.07 $117.58 $117.79 $111.75 5,276,221
2019-10-29 $120.52 $120.92 $119.52 $120.29 $113.26 4,622,177
2019-10-28 $121.06 $122.10 $119.24 $120.00 $112.99 6,429,258
2019-10-25 $118.51 $120.69 $118.51 $120.51 $113.47 4,788,229
2019-10-24 $118.81 $120.29 $117.32 $118.41 $111.49 6,355,642
2019-10-23 $116.80 $121.62 $115.87 $118.95 $112.00 18,571,135
2019-10-22 $130.27 $131.10 $128.23 $128.57 $121.05 5,897,940
2019-10-21 $130.74 $131.02 $129.65 $130.93 $123.28 3,355,107
2019-10-18 $129.79 $130.42 $128.55 $129.46 $121.89 4,102,938
2019-10-17 $130.90 $131.39 $128.81 $130.13 $122.52 3,004,719
2019-10-16 $130.83 $131.45 $129.19 $129.50 $121.93 4,591,847
2019-10-15 $130.28 $132.20 $129.79 $131.69 $123.99 3,038,067
2019-10-14 $129.58 $129.94 $129.07 $129.75 $122.17 2,293,940
2019-10-11 $130.10 $131.76 $129.56 $130.09 $122.49 4,736,511
2019-10-10 $127.86 $129.37 $127.10 $127.73 $120.26 4,161,057
2019-10-09 $126.75 $128.18 $126.32 $127.44 $119.99 2,933,364
2019-10-08 $127.42 $127.87 $123.63 $124.98 $117.67 4,891,030
2019-10-07 $130.04 $130.49 $128.74 $128.85 $121.32 2,594,250
2019-10-04 $129.31 $130.31 $128.99 $130.14 $122.53 3,936,442
2019-10-03 $127.27 $129.25 $125.86 $128.70 $121.18 5,408,731
2019-10-02 $127.26 $127.78 $126.22 $126.84 $119.43 5,379,725
2019-10-01 $130.00 $131.80 $127.59 $128.59 $121.07 5,132,152
2019-09-30 $127.69 $129.40 $127.57 $129.24 $121.69 4,328,831
2019-09-27 $129.52 $129.64 $125.86 $127.14 $119.71 5,263,516
2019-09-26 $128.28 $128.67 $126.64 $128.11 $120.62 3,538,734
2019-09-25 $125.30 $128.33 $124.53 $127.74 $120.27 3,393,744
2019-09-24 $128.77 $128.81 $124.90 $125.81 $118.46 4,745,578
2019-09-23 $126.67 $128.35 $126.31 $127.77 $120.30 4,966,743
2019-09-20 $128.30 $128.75 $126.22 $126.67 $119.27 7,624,080
2019-09-19 $129.50 $130.26 $128.50 $128.83 $121.30 2,677,210
2019-09-18 $129.56 $129.56 $127.20 $129.31 $121.75 2,409,716
2019-09-17 $128.30 $129.70 $127.62 $129.56 $121.99 2,829,346
2019-09-16 $128.76 $129.48 $128.09 $128.36 $120.86 3,065,823
2019-09-13 $130.47 $130.89 $129.56 $129.61 $122.03 3,110,817
2019-09-12 $129.20 $130.92 $128.37 $130.22 $122.61 4,472,948
2019-09-11 $127.00 $128.65 $126.40 $128.58 $121.06 4,286,118
2019-09-10 $126.01 $127.06 $124.90 $127.04 $119.61 4,725,625
2019-09-09 $127.94 $127.94 $125.68 $127.10 $119.67 3,813,653
2019-09-06 $127.10 $127.91 $126.59 $127.09 $119.66 2,457,537
2019-09-05 $126.75 $129.01 $126.15 $126.81 $119.40 5,330,649
2019-09-04 $123.95 $124.94 $123.85 $124.59 $117.31 3,858,217
2019-09-03 $123.05 $123.48 $120.67 $121.74 $114.62 3,913,178
2019-08-30 $124.83 $125.24 $123.44 $123.75 $116.52 2,747,536
2019-08-29 $124.18 $125.31 $123.39 $123.57 $116.35 3,454,599
2019-08-28 $121.37 $122.98 $120.53 $122.74 $115.57 2,298,499
2019-08-27 $122.93 $123.58 $121.53 $122.18 $115.04 3,679,726
2019-08-26 $122.46 $122.47 $120.51 $121.67 $114.56 3,294,014
2019-08-23 $124.12 $125.09 $119.84 $120.29 $113.26 6,518,079
2019-08-22 $126.11 $126.60 $124.19 $125.21 $117.89 2,997,847
2019-08-21 $125.50 $126.08 $124.70 $126.04 $118.67 3,866,079
2019-08-20 $124.23 $125.22 $123.41 $124.31 $117.04 2,706,448
2019-08-19 $125.55 $126.36 $124.01 $124.60 $117.32 3,244,489
2019-08-16 $121.28 $123.21 $119.85 $122.82 $115.64 3,830,068
2019-08-15 $121.27 $121.61 $118.73 $119.85 $112.84 3,427,954
2019-08-14 $120.70 $122.21 $120.16 $120.60 $113.55 4,531,770
2019-08-13 $120.36 $124.45 $119.28 $123.34 $116.13 6,430,861
2019-08-12 $119.61 $121.07 $119.47 $120.08 $113.06 3,728,377
2019-08-09 $123.97 $124.32 $120.60 $120.61 $113.56 5,777,492
2019-08-08 $121.98 $124.58 $121.38 $124.31 $117.04 6,226,405
2019-08-07 $117.29 $120.99 $117.05 $120.72 $113.66 7,726,599
2019-08-06 $118.36 $119.35 $117.03 $119.00 $112.04 4,784,123
2019-08-05 $119.22 $119.29 $116.22 $116.93 $110.09 8,689,826
2019-08-02 $123.19 $124.35 $121.07 $121.82 $114.70 7,368,423
2019-08-01 $125.60 $128.73 $123.23 $123.45 $116.23 7,979,279
2019-07-31 $127.82 $128.57 $123.04 $125.01 $117.70 6,601,558
2019-07-30 $128.19 $128.97 $127.49 $128.54 $121.03 3,487,331
2019-07-29 $128.20 $130.37 $127.93 $129.97 $121.64 6,070,054
2019-07-26 $127.82 $128.93 $127.31 $128.16 $119.95 5,282,341
2019-07-25 $128.59 $128.80 $126.57 $127.35 $119.19 8,504,457
2019-07-24 $126.50 $129.80 $125.96 $129.00 $120.74 16,553,283
2019-07-23 $119.20 $120.35 $118.55 $120.07 $112.38 7,146,918
2019-07-22 $117.98 $118.49 $117.57 $118.18 $110.61 3,865,842
2019-07-19 $118.75 $119.00 $117.04 $117.26 $109.75 5,596,290
2019-07-18 $117.49 $118.72 $117.01 $118.57 $110.97 2,913,102
2019-07-17 $118.44 $118.49 $116.76 $117.18 $109.67 4,027,860
2019-07-16 $118.50 $119.05 $117.54 $118.68 $111.08 4,588,771
2019-07-15 $118.50 $120.00 $118.49 $119.84 $112.16 4,020,553
2019-07-12 $117.65 $118.40 $116.66 $118.32 $110.74 2,292,511
2019-07-11 $116.60 $116.98 $115.89 $116.72 $109.24 3,044,665
2019-07-10 $116.62 $118.45 $116.19 $116.64 $109.17 3,532,036
2019-07-09 $114.60 $115.92 $114.39 $115.78 $108.36 2,754,212
2019-07-08 $115.19 $115.82 $114.68 $114.93 $107.57 2,974,544
2019-07-05 $114.82 $116.07 $114.37 $115.75 $108.34 2,915,794
2019-07-03 $116.19 $116.40 $114.92 $115.94 $108.51 2,321,706
2019-07-02 $116.99 $117.00 $115.11 $116.06 $108.63 3,818,601
2019-07-01 $117.60 $118.98 $116.24 $117.19 $109.68 6,139,541
2019-06-28 $116.42 $116.83 $114.50 $114.76 $107.41 6,129,764
2019-06-27 $115.22 $116.66 $115.02 $115.86 $108.44 4,163,751
2019-06-26 $113.41 $115.02 $112.77 $114.43 $107.10 5,308,196
2019-06-25 $112.91 $113.24 $111.34 $111.48 $104.34 3,426,179
2019-06-24 $112.17 $113.09 $111.82 $112.73 $105.51 3,356,248
2019-06-21 $111.87 $113.37 $111.66 $112.32 $105.12 5,124,879
2019-06-20 $113.87 $114.35 $111.71 $112.71 $105.49 2,789,875
2019-06-19 $111.80 $112.30 $110.69 $111.30 $104.17 2,745,976
2019-06-18 $108.30 $111.57 $107.58 $111.04 $103.93 5,207,947
2019-06-17 $107.30 $108.00 $106.55 $106.72 $99.88 3,655,294
2019-06-14 $106.84 $109.05 $106.80 $107.31 $100.44 7,137,765
2019-06-13 $110.76 $111.36 $110.32 $111.18 $104.06 3,391,988
2019-06-12 $112.48 $112.79 $109.98 $110.34 $103.27 4,105,382
2019-06-11 $114.31 $114.34 $111.97 $112.93 $105.70 4,775,720
2019-06-10 $111.76 $113.51 $111.00 $112.63 $105.41 4,656,767
2019-06-07 $111.14 $111.83 $110.59 $111.17 $104.05 5,408,589
2019-06-06 $109.51 $110.67 $108.79 $110.19 $103.13 4,734,078
2019-06-05 $110.00 $110.29 $107.78 $109.48 $102.47 3,977,550
2019-06-04 $107.16 $109.25 $106.35 $109.12 $102.13 4,924,740
2019-06-03 $105.04 $106.98 $104.59 $105.17 $98.43 4,504,512
2019-05-31 $104.32 $106.12 $104.00 $104.31 $97.63 4,463,299
2019-05-30 $104.48 $106.10 $104.13 $105.44 $98.69 3,365,867
2019-05-29 $102.66 $104.90 $101.57 $104.15 $97.48 4,923,416
2019-05-28 $105.89 $105.95 $103.15 $103.21 $96.60 5,707,066
2019-05-24 $106.53 $107.49 $104.92 $105.06 $98.33 2,786,453
2019-05-23 $105.78 $105.99 $104.35 $105.83 $99.05 4,827,999
2019-05-22 $106.59 $107.89 $106.40 $106.78 $99.94 3,296,952
2019-05-21 $106.90 $108.00 $106.27 $107.00 $100.15 4,977,247
2019-05-20 $103.09 $105.89 $103.09 $104.73 $98.02 7,519,879
2019-05-17 $108.18 $109.48 $106.11 $106.79 $99.95 6,944,146
2019-05-16 $108.93 $110.63 $108.10 $109.21 $102.21 4,690,553
2019-05-15 $108.00 $110.87 $107.71 $110.29 $103.22 4,803,551
2019-05-14 $108.21 $109.85 $107.88 $109.04 $102.05 4,068,204
2019-05-13 $109.17 $110.35 $106.73 $107.11 $100.25 7,867,589
2019-05-10 $111.86 $113.13 $109.36 $112.60 $105.39 4,189,912
2019-05-09 $110.88 $112.84 $110.20 $112.15 $104.97 4,817,546
2019-05-08 $112.82 $114.75 $112.48 $112.56 $105.35 4,819,339
2019-05-07 $114.00 $114.43 $112.25 $113.93 $106.63 5,928,098
2019-05-06 $114.12 $116.00 $113.50 $115.86 $108.44 3,974,309
2019-05-03 $117.46 $117.97 $116.11 $117.47 $109.94 3,689,006
2019-05-02 $116.40 $118.57 $116.28 $117.46 $109.22 4,532,277
2019-05-01 $118.06 $118.92 $116.20 $116.29 $108.13 3,335,828
2019-04-30 $116.88 $118.37 $116.66 $117.83 $109.56 4,533,170
2019-04-29 $116.73 $117.34 $116.00 $116.70 $108.51 3,407,667
2019-04-26 $116.00 $117.25 $115.31 $117.21 $108.99 3,582,596
2019-04-25 $117.84 $118.42 $115.65 $117.17 $108.95 5,315,369
2019-04-24 $115.00 $119.32 $114.85 $118.43 $110.12 14,483,915
2019-04-23 $115.40 $116.53 $114.52 $116.38 $108.22 7,547,377
2019-04-22 $114.53 $115.15 $113.65 $114.95 $106.89 3,691,404
2019-04-18 $116.18 $116.18 $115.13 $115.51 $107.41 4,195,777
2019-04-17 $116.97 $117.85 $114.91 $115.60 $107.49 6,227,546
2019-04-16 $115.84 $116.85 $115.63 $116.37 $108.21 4,133,741
2019-04-15 $116.61 $117.37 $114.02 $115.09 $107.02 4,265,146
2019-04-12 $115.78 $117.03 $115.78 $116.76 $108.57 4,881,103
2019-04-11 $115.06 $115.43 $114.13 $114.88 $106.82 2,799,289
2019-04-10 $113.88 $115.19 $113.54 $114.92 $106.86 3,013,281
2019-04-09 $114.55 $114.67 $113.25 $113.94 $105.95 4,648,195
2019-04-08 $113.80 $115.42 $113.32 $115.22 $107.14 4,580,757
2019-04-05 $113.81 $114.12 $113.31 $113.63 $105.66 3,318,356
2019-04-04 $112.38 $114.27 $112.36 $113.24 $105.30 5,035,582
2019-04-03 $111.88 $114.15 $111.40 $112.75 $104.84 7,036,692
2019-04-02 $108.97 $110.43 $108.18 $110.28 $102.54 7,005,550
2019-04-01 $107.99 $108.96 $106.93 $108.64 $101.02 5,349,756
2019-03-29 $106.05 $106.63 $105.36 $106.07 $98.63 4,327,752
2019-03-28 $105.99 $106.40 $103.63 $104.91 $97.55 5,386,431
2019-03-27 $108.39 $108.83 $105.45 $105.97 $98.54 4,797,151
2019-03-26 $108.28 $108.75 $107.39 $108.33 $100.73 3,085,484
2019-03-25 $108.13 $109.22 $106.26 $107.11 $99.60 5,479,123
2019-03-22 $111.72 $112.41 $109.53 $109.68 $101.99 3,773,458
2019-03-21 $110.01 $112.98 $109.95 $112.22 $104.35 5,772,737
2019-03-20 $110.14 $110.90 $109.03 $109.63 $101.94 3,829,383
2019-03-19 $110.58 $110.80 $109.55 $110.02 $102.30 3,592,073
2019-03-18 $110.05 $111.14 $108.92 $109.81 $102.11 4,408,856
2019-03-15 $108.00 $110.80 $107.99 $110.74 $102.97 13,932,276
2019-03-14 $107.26 $107.68 $105.97 $107.10 $99.59 5,393,705
2019-03-13 $107.16 $108.29 $106.66 $107.58 $100.03 3,911,091
2019-03-12 $106.85 $107.05 $105.76 $106.52 $99.05 3,047,157
2019-03-11 $105.16 $106.90 $105.00 $106.45 $98.98 3,319,776
2019-03-08 $103.69 $105.11 $103.35 $104.86 $97.50 5,180,808
2019-03-07 $104.85 $105.72 $103.68 $104.95 $97.59 5,430,954
2019-03-06 $106.60 $106.75 $105.26 $105.42 $98.02 3,567,995
2019-03-05 $107.67 $107.79 $106.52 $106.57 $99.09 4,008,599
2019-03-04 $107.46 $108.13 $106.00 $107.40 $99.87 3,278,524
2019-03-01 $106.86 $107.09 $105.78 $106.76 $99.27 4,164,222
2019-02-28 $105.18 $105.84 $104.81 $105.78 $98.36 5,465,836
2019-02-27 $106.42 $106.42 $104.71 $105.71 $98.29 4,395,846
2019-02-26 $108.15 $108.17 $106.83 $107.27 $99.74 3,740,067
2019-02-25 $109.00 $109.49 $107.83 $108.19 $100.60 5,750,194
2019-02-22 $107.90 $108.38 $106.65 $107.31 $99.78 4,392,946
2019-02-21 $106.97 $107.75 $106.20 $106.64 $99.16 3,933,507
2019-02-20 $107.72 $108.46 $107.24 $107.94 $100.37 3,692,839
2019-02-19 $107.11 $107.89 $106.61 $107.28 $99.75 3,188,034
2019-02-15 $107.83 $107.87 $106.69 $107.57 $100.02 3,604,287
2019-02-14 $106.78 $108.39 $106.43 $106.97 $99.47 3,438,799
2019-02-13 $106.79 $108.12 $106.66 $107.15 $99.63 5,965,153
2019-02-12 $105.93 $106.58 $105.75 $106.44 $98.97 5,316,797
2019-02-11 $104.71 $105.45 $104.25 $104.76 $97.41 4,552,957
2019-02-08 $102.45 $104.81 $102.14 $104.55 $97.22 5,392,365
2019-02-07 $105.10 $105.58 $103.14 $103.86 $96.57 7,045,717
2019-02-06 $104.26 $106.89 $104.05 $106.48 $99.01 9,907,792
2019-02-05 $102.21 $102.40 $100.98 $102.32 $95.14 6,372,203
2019-02-04 $101.98 $102.34 $101.07 $101.80 $94.66 5,761,238
2019-02-01 $100.55 $102.06 $100.26 $101.99 $94.83 5,615,010
2019-01-31 $101.02 $101.79 $100.17 $100.68 $93.62 8,272,298
2019-01-30 $101.68 $102.63 $100.18 $102.14 $94.97 6,430,201
2019-01-29 $102.86 $103.47 $101.31 $101.35 $93.53 6,153,051
2019-01-28 $101.88 $104.13 $101.76 $102.68 $94.76 7,292,665
2019-01-25 $102.82 $104.87 $102.72 $104.41 $96.36 11,041,665
2019-01-24 $97.96 $102.51 $97.80 $102.09 $94.22 14,260,250
2019-01-23 $96.87 $97.37 $94.81 $95.49 $88.13 10,298,749
2019-01-22 $98.43 $98.43 $95.82 $96.62 $89.17 11,068,571
2019-01-18 $98.44 $99.98 $97.94 $99.42 $91.75 6,677,152
2019-01-17 $96.12 $98.44 $95.85 $97.54 $90.02 6,872,326
2019-01-16 $97.68 $98.11 $97.03 $97.17 $89.68 4,559,511
2019-01-15 $96.99 $98.04 $96.64 $97.63 $90.10 4,690,762
2019-01-14 $97.31 $97.82 $95.99 $96.33 $88.90 5,060,073
2019-01-11 $97.03 $99.07 $96.81 $98.59 $90.99 4,738,834
2019-01-10 $95.76 $97.94 $95.47 $97.72 $90.18 6,748,468
2019-01-09 $95.05 $96.49 $94.72 $96.24 $88.82 6,909,388
2019-01-08 $95.26 $95.64 $93.03 $94.38 $87.10 5,863,487
2019-01-07 $92.80 $95.22 $92.36 $94.50 $87.21 5,023,940
2019-01-04 $89.93 $93.38 $89.47 $92.90 $85.74 7,707,593
2019-01-03 $91.83 $92.79 $88.68 $88.88 $82.03 11,667,534
2019-01-02 $92.76 $95.25 $92.46 $94.45 $87.17 6,478,750
2018-12-31 $94.51 $95.18 $93.72 $94.50 $87.21 4,113,248
2018-12-28 $94.06 $95.75 $93.08 $93.81 $86.58 5,022,224
2018-12-27 $91.36 $93.88 $90.55 $93.81 $86.58 5,882,262
2018-12-26 $88.80 $93.03 $87.70 $92.98 $85.81 8,075,508
2018-12-24 $90.00 $90.55 $87.76 $87.80 $81.03 5,621,558
2018-12-21 $90.45 $93.32 $89.87 $90.41 $83.44 14,349,185
2018-12-20 $90.77 $91.38 $89.20 $90.09 $83.14 9,235,015
2018-12-19 $94.34 $94.91 $89.54 $90.53 $83.55 9,854,456
2018-12-18 $92.85 $95.98 $92.72 $94.54 $87.25 7,675,467
2018-12-17 $94.28 $94.73 $91.48 $91.92 $84.83 8,260,227
2018-12-14 $94.66 $95.99 $94.23 $94.26 $86.99 6,318,260
2018-12-13 $96.24 $96.61 $95.10 $95.84 $88.45 3,647,485
2018-12-12 $96.79 $97.37 $95.60 $95.81 $88.42 4,945,215
2018-12-11 $95.76 $96.60 $94.50 $94.54 $87.25 9,942,452
2018-12-10 $92.44 $94.35 $91.97 $93.80 $86.57 7,549,541
2018-12-07 $96.67 $97.03 $92.24 $92.38 $85.26 8,837,829
2018-12-06 $94.11 $97.37 $93.68 $97.32 $89.82 7,329,294
2018-12-04 $100.76 $101.08 $95.96 $96.11 $88.70 7,487,146
2018-12-03 $102.50 $102.58 $100.45 $101.17 $93.37 7,828,534
2018-11-30 $97.78 $99.89 $96.92 $99.85 $92.15 8,685,996
2018-11-29 $97.99 $98.48 $97.33 $97.43 $89.92 5,938,028
2018-11-28 $96.70 $98.29 $95.18 $98.26 $90.68 5,659,370
2018-11-27 $95.49 $96.99 $95.39 $96.28 $88.86 5,044,677
2018-11-26 $96.41 $96.67 $95.32 $96.38 $88.95 4,687,410
2018-11-23 $95.37 $96.00 $95.08 $95.10 $87.77 2,066,233
2018-11-21 $97.75 $98.07 $95.85 $96.13 $88.72 6,437,734
2018-11-20 $92.91 $97.90 $92.91 $96.84 $89.37 8,230,234
2018-11-19 $97.50 $97.72 $94.55 $94.62 $87.32 8,265,341
2018-11-16 $96.63 $98.11 $96.15 $97.85 $90.30 6,766,952
2018-11-15 $94.51 $98.43 $94.17 $97.96 $90.41 7,689,424
2018-11-14 $95.82 $96.27 $94.04 $94.70 $87.40 4,975,202
2018-11-13 $94.11 $96.17 $93.90 $94.48 $87.19 5,930,840
2018-11-12 $95.04 $95.14 $93.07 $93.47 $86.26 8,688,663
2018-11-09 $98.11 $98.13 $95.84 $96.10 $88.69 6,256,483
2018-11-08 $96.26 $98.79 $96.24 $98.48 $90.89 5,948,258
2018-11-07 $97.80 $97.97 $96.35 $97.20 $89.70 5,525,735
2018-11-06 $95.47 $97.24 $95.00 $97.14 $89.65 5,413,092
2018-11-05 $94.91 $96.02 $94.25 $95.66 $88.28 6,189,403
2018-11-02 $97.76 $97.90 $93.85 $95.06 $87.73 10,088,028
2018-11-01 $93.38 $97.99 $93.00 $97.60 $90.07 10,972,488
2018-10-31 $94.00 $94.43 $92.76 $92.83 $85.67 10,301,104
2018-10-30 $90.09 $93.14 $89.72 $92.99 $85.82 8,734,290
2018-10-29 $93.08 $93.51 $88.52 $90.18 $82.54 9,869,445
2018-10-26 $89.69 $92.07 $87.90 $90.56 $82.89 15,855,206
2018-10-25 $92.26 $93.48 $90.80 $91.77 $84.00 21,038,879
2018-10-24 $93.25 $96.98 $91.50 $92.01 $84.22 25,121,678
2018-10-23 $97.18 $100.47 $95.21 $100.25 $91.76 13,925,948
2018-10-22 $98.65 $100.47 $98.41 $99.72 $91.27 6,881,459
2018-10-19 $99.15 $100.42 $97.30 $98.26 $89.94 10,492,546
2018-10-18 $101.50 $101.50 $98.75 $99.54 $91.11 9,668,284
2018-10-17 $102.90 $103.17 $100.98 $101.54 $92.94 5,061,383
2018-10-16 $100.32 $102.36 $99.69 $102.15 $93.50 5,894,105
2018-10-15 $99.70 $100.49 $98.63 $99.43 $91.01 6,637,414
2018-10-12 $102.45 $102.45 $99.63 $101.09 $92.53 6,889,095
2018-10-11 $100.50 $102.01 $99.01 $99.53 $91.10 10,100,380
2018-10-10 $100.56 $101.64 $98.81 $99.24 $90.84 11,243,686
2018-10-09 $101.93 $103.15 $101.55 $102.87 $94.16 6,041,658
2018-10-08 $102.22 $103.11 $101.17 $101.93 $93.30 7,458,472
2018-10-05 $105.55 $105.93 $101.76 $103.28 $94.53 8,778,800
2018-10-04 $107.32 $107.53 $104.86 $105.87 $96.90 5,846,706
2018-10-03 $109.03 $109.20 $107.41 $108.18 $99.02 5,353,386
2018-10-02 $107.25 $109.85 $107.25 $108.46 $99.27 4,718,447
2018-10-01 $107.67 $108.62 $107.43 $107.74 $98.62 3,666,125
2018-09-28 $107.22 $107.46 $106.06 $107.29 $98.20 4,556,399
2018-09-27 $106.44 $107.68 $106.12 $107.29 $98.20 4,704,201
2018-09-26 $107.48 $108.22 $105.98 $106.22 $97.22 6,478,602
2018-09-25 $109.25 $109.56 $106.81 $107.55 $98.44 6,523,804
2018-09-24 $109.01 $110.32 $108.36 $109.80 $100.50 3,531,215
2018-09-21 $110.50 $110.90 $109.54 $110.05 $100.73 10,924,000
2018-09-20 $107.88 $108.98 $107.80 $108.49 $99.30 5,562,474
2018-09-19 $105.12 $107.51 $105.10 $107.37 $98.28 6,588,931
2018-09-18 $104.03 $105.89 $103.96 $104.91 $96.02 5,654,930
2018-09-17 $105.29 $105.67 $103.35 $103.70 $94.92 5,598,298
2018-09-14 $105.96 $107.16 $105.13 $105.36 $96.44 6,484,969
2018-09-13 $105.15 $106.92 $104.60 $105.72 $96.77 6,311,079
2018-09-12 $105.00 $105.00 $102.25 $104.54 $95.69 10,182,325
2018-09-11 $108.06 $108.15 $105.91 $106.05 $97.07 8,165,577
2018-09-10 $109.17 $109.48 $107.49 $108.32 $99.15 5,138,926
2018-09-07 $110.45 $111.00 $108.25 $108.46 $99.27 5,349,260
2018-09-06 $110.99 $111.74 $110.34 $110.89 $101.50 4,813,091
2018-09-05 $112.38 $112.95 $110.85 $111.13 $101.72 5,369,277
2018-09-04 $111.02 $112.66 $110.65 $112.54 $103.01 6,160,284
2018-08-31 $112.63 $113.43 $111.86 $112.40 $102.88 6,550,289
2018-08-30 $114.92 $115.36 $112.49 $112.58 $103.05 5,688,612
2018-08-29 $115.41 $115.78 $114.86 $115.47 $105.69 5,113,913
2018-08-28 $115.74 $116.07 $114.66 $115.02 $105.28 3,214,435
2018-08-27 $114.65 $115.66 $114.15 $115.25 $105.49 3,686,155
2018-08-24 $112.96 $113.79 $112.34 $113.64 $104.02 3,191,880
2018-08-23 $112.18 $113.66 $112.16 $112.40 $102.88 3,038,746
2018-08-22 $110.64 $112.69 $109.27 $112.19 $102.69 3,999,219
2018-08-21 $109.50 $111.75 $109.34 $111.51 $102.07 4,714,728
2018-08-20 $109.75 $109.80 $108.54 $109.03 $99.80 3,238,201
2018-08-17 $108.87 $109.98 $107.01 $109.64 $100.35 3,744,803
2018-08-16 $110.12 $110.54 $109.08 $109.40 $100.13 2,916,321
2018-08-15 $109.24 $110.08 $108.35 $109.60 $100.32 3,532,643
2018-08-14 $110.67 $110.99 $109.87 $110.34 $101.00 3,109,606
2018-08-13 $110.56 $111.44 $109.84 $109.94 $100.63 3,989,754
2018-08-10 $111.74 $112.32 $109.35 $110.09 $100.77 7,652,937
2018-08-09 $116.00 $116.09 $114.03 $114.34 $104.66 3,505,245
2018-08-08 $115.66 $116.61 $115.16 $116.16 $106.32 2,890,833
2018-08-07 $113.77 $115.81 $113.34 $115.76 $105.96 5,234,502
2018-08-06 $112.28 $113.52 $112.12 $113.11 $103.53 2,970,787
2018-08-03 $112.33 $112.98 $111.93 $112.84 $103.28 3,337,888
2018-08-02 $110.15 $113.00 $110.00 $112.21 $102.71 4,516,692
2018-08-01 $111.16 $111.98 $110.33 $111.00 $101.60 5,302,979
2018-07-31 $111.99 $112.59 $110.92 $111.32 $101.89 5,206,264
2018-07-30 $111.99 $112.37 $110.70 $110.91 $101.52 4,422,499
2018-07-27 $113.30 $114.29 $112.02 $112.60 $102.49 4,343,912
2018-07-26 $113.95 $114.46 $112.94 $113.30 $103.13 5,520,420
2018-07-25 $113.40 $114.39 $110.03 $113.22 $103.06 8,222,143
2018-07-24 $115.06 $116.46 $113.35 $113.80 $103.58 4,286,663
2018-07-23 $114.35 $114.83 $113.04 $114.67 $104.37 3,052,841
2018-07-20 $114.97 $115.73 $114.24 $115.00 $104.68 4,359,113
2018-07-19 $115.53 $115.66 $114.23 $114.59 $104.30 5,013,928
2018-07-18 $115.50 $116.95 $114.14 $115.68 $105.29 5,491,924
2018-07-17 $113.67 $115.86 $113.20 $115.80 $105.40 3,915,077
2018-07-16 $114.91 $115.49 $114.42 $114.56 $104.27 3,013,880
2018-07-13 $115.53 $115.98 $114.83 $115.14 $104.80 2,715,830
2018-07-12 $113.24 $116.69 $113.06 $115.84 $105.44 5,818,733
2018-07-11 $113.29 $113.79 $111.52 $111.76 $101.73 5,000,193
2018-07-10 $112.63 $114.05 $112.38 $113.73 $103.52 4,512,841
2018-07-09 $113.40 $113.50 $110.84 $112.09 $102.03 3,657,979
2018-07-06 $111.56 $112.93 $110.83 $112.71 $102.59 3,419,735
2018-07-05 $109.84 $111.65 $109.41 $111.51 $101.50 4,097,689
2018-07-03 $110.61 $111.29 $108.74 $108.91 $99.13 2,201,492
2018-07-02 $108.94 $110.33 $108.38 $110.24 $100.34 3,392,524
2018-06-29 $109.79 $111.55 $109.62 $110.25 $100.35 5,343,292
2018-06-28 $108.23 $109.60 $107.45 $109.10 $99.30 4,198,780
2018-06-27 $112.18 $112.50 $108.77 $108.78 $99.01 4,364,895
2018-06-26 $110.63 $112.01 $110.13 $111.51 $101.50 4,001,893
2018-06-25 $110.96 $111.00 $108.61 $110.19 $100.30 5,331,154
2018-06-22 $112.75 $113.22 $111.41 $112.38 $102.29 3,822,597
2018-06-21 $114.38 $114.50 $111.61 $112.11 $102.04 3,480,145
2018-06-20 $114.41 $115.11 $113.57 $114.24 $103.98 3,454,806
2018-06-19 $112.75 $113.91 $112.20 $113.66 $103.46 3,486,518
2018-06-18 $114.60 $114.93 $113.03 $114.39 $104.12 3,170,574
2018-06-15 $114.87 $116.02 $113.87 $115.89 $105.49 7,027,646
2018-06-14 $114.86 $115.54 $113.97 $114.72 $104.42 2,941,184
2018-06-13 $115.50 $115.61 $113.79 $114.00 $103.77 4,948,571
2018-06-12 $115.49 $115.77 $114.58 $115.41 $105.05 3,269,123
2018-06-11 $115.00 $115.83 $114.48 $115.28 $104.93 3,741,296
2018-06-08 $116.29 $116.67 $115.35 $115.74 $105.35 4,948,563
2018-06-07 $118.35 $118.48 $116.14 $117.24 $106.71 6,985,116
2018-06-06 $117.57 $118.12 $116.91 $118.11 $107.51 4,015,442
2018-06-05 $116.69 $117.93 $115.83 $117.66 $107.10 5,366,553
2018-06-04 $114.74 $116.38 $114.31 $115.74 $105.35 3,905,744
2018-06-01 $112.55 $114.80 $112.32 $114.80 $104.49 4,728,383
2018-05-31 $112.00 $112.88 $111.50 $111.91 $101.86 6,582,077
2018-05-30 $111.34 $112.36 $111.04 $111.85 $101.81 3,621,826
2018-05-29 $110.64 $111.76 $110.01 $110.94 $100.98 3,492,823
2018-05-25 $110.64 $111.76 $110.55 $111.56 $101.54 4,100,151
2018-05-24 $110.99 $111.20 $109.58 $110.75 $100.81 2,855,520
2018-05-23 $109.49 $111.08 $108.90 $111.07 $101.10 3,123,547
2018-05-22 $111.05 $111.83 $110.69 $110.86 $100.91 2,999,608
2018-05-21 $111.71 $112.28 $109.88 $110.41 $100.50 5,199,500
2018-05-18 $109.92 $111.07 $109.28 $110.54 $100.62 4,239,567
2018-05-17 $110.71 $111.66 $110.03 $110.33 $100.42 3,792,819
2018-05-16 $109.75 $111.57 $109.04 $111.40 $101.40 3,898,161
2018-05-15 $109.99 $110.86 $108.35 $109.21 $99.41 4,336,713
2018-05-14 $109.73 $111.00 $109.70 $110.64 $100.71 4,120,362
2018-05-11 $109.62 $110.74 $109.00 $109.25 $99.44 3,583,533
2018-05-10 $108.15 $110.04 $107.81 $109.97 $100.10 4,376,505
2018-05-09 $106.00 $107.67 $105.71 $107.54 $97.89 5,131,592
2018-05-08 $104.55 $108.00 $104.06 $105.46 $95.99 5,496,502
2018-05-07 $104.99 $105.17 $103.97 $104.51 $95.13 4,113,778
2018-05-04 $102.50 $104.75 $101.86 $104.69 $95.29 6,167,996
2018-05-03 $101.70 $104.30 $100.35 $103.60 $93.74 4,788,854
2018-05-02 $103.28 $104.22 $101.87 $102.96 $93.16 5,345,035
2018-05-01 $101.10 $103.47 $100.70 $103.40 $93.56 4,234,729
2018-04-30 $102.93 $104.23 $101.33 $101.43 $91.78 5,592,689
2018-04-27 $103.17 $103.39 $100.87 $102.51 $92.76 5,114,670
2018-04-26 $104.02 $104.32 $102.20 $102.72 $92.95 6,672,907
2018-04-25 $101.46 $104.25 $99.76 $103.00 $93.20 12,696,034
2018-04-24 $99.76 $101.22 $97.39 $98.42 $89.06 8,420,271
2018-04-23 $100.59 $100.59 $98.02 $98.09 $88.76 5,934,234
2018-04-20 $100.96 $101.63 $98.87 $99.96 $90.45 7,858,035
2018-04-19 $103.74 $103.84 $99.91 $101.29 $91.65 8,624,892
2018-04-18 $105.07 $105.90 $104.08 $105.35 $95.33 3,554,717
2018-04-17 $104.09 $105.70 $103.69 $105.39 $95.36 4,001,105
2018-04-16 $103.07 $104.19 $102.62 $103.50 $93.65 2,831,533
2018-04-13 $104.95 $105.00 $101.90 $102.16 $92.44 3,518,897
2018-04-12 $103.05 $104.50 $102.93 $104.24 $94.32 4,578,309
2018-04-11 $101.41 $103.09 $101.03 $102.34 $92.60 3,829,998
2018-04-10 $101.67 $103.07 $100.63 $102.36 $92.62 6,732,275
2018-04-09 $100.04 $102.89 $99.60 $99.81 $90.31 5,840,886
2018-04-06 $100.97 $102.34 $99.02 $99.46 $90.00 5,095,651
2018-04-05 $103.83 $104.01 $100.87 $102.24 $92.51 5,477,432
2018-04-04 $99.98 $104.57 $99.81 $104.21 $94.30 4,514,965
2018-04-03 $101.92 $102.74 $100.59 $102.18 $92.46 6,898,677
2018-04-02 $102.86 $103.52 $99.73 $100.65 $91.07 5,865,405
2018-03-29 $102.82 $105.04 $102.24 $103.89 $94.01 4,311,092
2018-03-28 $102.27 $103.76 $101.41 $101.91 $92.21 5,352,223
2018-03-27 $108.00 $108.10 $101.82 $102.56 $92.80 4,984,110
2018-03-26 $104.11 $106.72 $103.03 $106.60 $96.46 5,585,097
2018-03-23 $104.03 $104.94 $101.34 $101.36 $91.72 6,555,201
2018-03-22 $106.51 $107.76 $103.80 $103.90 $94.02 6,985,300
2018-03-21 $109.13 $110.29 $108.06 $108.64 $98.30 3,670,208
2018-03-20 $108.27 $110.00 $108.27 $109.46 $99.05 3,237,780
2018-03-19 $109.37 $109.38 $105.95 $107.86 $97.60 5,288,997
2018-03-16 $110.12 $110.74 $109.51 $109.97 $99.51 7,455,847
2018-03-15 $109.94 $110.91 $109.27 $109.71 $99.27 3,330,469
2018-03-14 $111.21 $111.70 $109.17 $109.97 $99.51 3,206,720
2018-03-13 $112.04 $113.00 $110.09 $110.59 $100.07 5,477,699
2018-03-12 $112.04 $113.00 $111.46 $111.63 $101.01 4,107,294
2018-03-09 $110.00 $111.61 $109.33 $111.53 $100.92 5,061,781
2018-03-08 $109.18 $109.49 $108.27 $109.49 $99.07 3,267,056
2018-03-07 $108.04 $109.46 $107.13 $108.56 $98.23 4,637,606
2018-03-06 $109.97 $110.18 $108.94 $109.69 $99.25 4,109,551
2018-03-05 $107.48 $109.33 $106.52 $109.01 $98.64 4,417,206
2018-03-02 $104.79 $108.48 $104.66 $108.22 $97.92 6,476,277
2018-03-01 $108.93 $108.93 $105.72 $106.53 $96.39 8,626,635
2018-02-28 $109.04 $110.22 $108.32 $108.35 $98.04 7,044,819
2018-02-27 $109.38 $110.29 $108.34 $108.34 $98.03 5,110,863
2018-02-26 $107.28 $109.74 $107.28 $109.63 $99.20 5,355,307
2018-02-23 $105.01 $107.06 $104.74 $107.04 $96.86 4,703,582
2018-02-22 $104.00 $105.08 $103.41 $103.93 $94.04 3,642,002
2018-02-21 $105.77 $106.18 $103.59 $103.66 $93.80 6,465,588
2018-02-20 $103.99 $106.86 $103.91 $105.29 $95.27 4,898,072
2018-02-16 $104.28 $105.54 $103.88 $104.47 $94.53 4,605,466
2018-02-15 $103.82 $104.58 $101.54 $104.57 $94.62 5,094,115
2018-02-14 $99.85 $102.96 $99.85 $102.68 $92.91 7,242,754
2018-02-13 $101.11 $101.73 $100.12 $100.98 $91.37 4,944,900
2018-02-12 $101.55 $102.55 $100.43 $101.94 $92.24 6,522,395
2018-02-09 $99.52 $101.30 $96.99 $100.49 $90.93 10,117,203
2018-02-08 $102.03 $102.61 $97.60 $97.66 $88.37 9,588,160
2018-02-07 $104.60 $105.68 $101.91 $101.98 $92.28 9,807,318
2018-02-06 $102.62 $106.66 $102.25 $105.87 $95.80 8,805,908
2018-02-05 $107.02 $109.12 $103.38 $104.21 $94.30 6,615,582
2018-02-02 $109.02 $110.23 $107.52 $107.66 $97.42 7,357,872
2018-02-01 $108.75 $110.75 $108.57 $110.08 $99.61 5,407,354
2018-01-31 $110.98 $110.99 $108.30 $109.67 $99.24 7,154,612
2018-01-30 $111.20 $111.47 $109.30 $109.89 $99.44 5,714,646
2018-01-29 $112.47 $113.40 $111.25 $112.65 $101.36 6,247,704
2018-01-26 $110.93 $114.00 $109.54 $113.69 $102.30 7,552,430
2018-01-25 $110.86 $111.71 $109.08 $110.15 $99.11 8,137,569
2018-01-24 $111.14 $114.00 $108.68 $109.70 $98.71 19,065,283
2018-01-23 $120.02 $120.75 $118.90 $119.89 $107.88 6,869,859
2018-01-22 $117.92 $119.48 $117.46 $119.44 $107.47 7,059,698
2018-01-19 $117.01 $117.56 $115.71 $116.83 $105.12 6,253,907
2018-01-18 $119.00 $119.98 $116.00 $116.41 $104.74 7,771,363
2018-01-17 $113.95 $119.43 $113.51 $119.16 $107.22 6,799,138
2018-01-16 $113.55 $113.91 $111.94 $112.92 $101.60 9,029,607
2018-01-12 $110.74 $113.00 $110.58 $112.72 $101.42 4,514,082
2018-01-11 $110.05 $110.76 $109.43 $110.67 $99.58 3,875,230
2018-01-10 $109.85 $109.99 $108.21 $109.70 $98.71 5,432,207
2018-01-09 $109.62 $110.98 $109.08 $110.39 $99.33 4,734,213
2018-01-08 $108.55 $110.37 $108.41 $109.64 $98.65 4,548,678
2018-01-05 $108.70 $109.23 $108.29 $109.12 $98.18 5,217,033
2018-01-04 $108.48 $109.21 $108.05 $108.29 $97.44 5,446,285
2018-01-03 $105.88 $108.51 $105.60 $108.43 $97.56 6,905,249
2018-01-02 $105.11 $105.62 $104.50 $105.57 $94.99 4,182,212
2017-12-29 $104.58 $105.08 $104.42 $104.44 $93.97 2,767,863
2017-12-28 $104.92 $104.92 $104.22 $104.82 $94.32 1,632,350
2017-12-27 $104.42 $104.90 $103.98 $104.53 $94.05 1,699,287
2017-12-26 $103.58 $104.19 $103.06 $104.15 $93.71 1,468,127
2017-12-22 $104.00 $104.34 $103.64 $104.13 $93.69 3,022,033
2017-12-21 $105.16 $105.33 $104.01 $104.07 $93.64 4,505,720
2017-12-20 $104.90 $105.15 $103.48 $104.80 $94.30 5,433,234
2017-12-19 $103.19 $104.30 $103.08 $104.10 $93.67 5,133,128
2017-12-18 $102.10 $103.37 $101.65 $103.27 $92.92 5,494,703
2017-12-15 $101.28 $101.60 $100.07 $101.22 $91.08 7,773,336
2017-12-14 $98.96 $100.54 $98.78 $100.25 $90.20 6,802,423
2017-12-13 $98.97 $99.18 $98.21 $98.86 $88.95 5,151,351
2017-12-12 $98.70 $99.19 $98.23 $98.43 $88.57 5,766,972
2017-12-11 $98.07 $98.88 $97.77 $98.83 $88.93 5,579,194
2017-12-08 $98.92 $99.31 $97.78 $98.02 $88.20 5,282,589
2017-12-07 $97.32 $98.14 $96.94 $97.78 $87.98 4,195,838
2017-12-06 $96.25 $97.45 $95.87 $97.02 $87.30 4,438,627
2017-12-05 $95.98 $98.72 $95.36 $96.90 $87.19 4,759,253
2017-12-04 $97.54 $97.88 $95.27 $95.97 $86.35 4,891,987
2017-12-01 $96.54 $97.41 $94.72 $97.18 $87.44 5,020,497
2017-11-30 $97.38 $98.47 $96.70 $97.29 $87.54 7,525,736
2017-11-29 $99.73 $99.79 $96.45 $96.88 $87.17 5,562,186
2017-11-28 $99.09 $99.73 $98.62 $99.48 $89.51 3,010,642
2017-11-27 $98.95 $99.25 $98.61 $98.63 $88.75 2,900,573
2017-11-24 $98.20 $99.33 $98.19 $99.30 $89.35 1,288,450
2017-11-22 $99.15 $99.35 $98.07 $98.08 $88.25 2,109,870
2017-11-21 $98.75 $99.65 $98.65 $99.19 $89.25 3,668,182
2017-11-20 $97.81 $98.92 $97.80 $98.28 $88.43 2,953,705
2017-11-17 $98.56 $98.56 $97.61 $97.74 $87.94 3,694,813
2017-11-16 $97.07 $98.63 $97.05 $98.32 $88.47 3,531,463
2017-11-15 $96.62 $98.03 $96.28 $96.77 $87.07 3,332,930
2017-11-14 $96.70 $97.23 $96.35 $96.96 $87.24 2,727,637
2017-11-13 $96.40 $97.29 $96.35 $97.03 $87.31 2,158,456
2017-11-10 $96.67 $97.05 $96.40 $96.94 $87.23 3,093,870
2017-11-09 $97.60 $98.03 $95.63 $97.05 $87.32 4,180,900
2017-11-08 $98.31 $98.76 $97.89 $98.44 $88.57 3,115,949
2017-11-07 $98.55 $99.05 $98.28 $98.40 $88.54 3,883,582
2017-11-06 $97.82 $98.67 $97.67 $98.54 $88.66 4,261,980
2017-11-03 $97.00 $98.00 $96.34 $97.98 $88.16 3,329,584
2017-11-02 $96.25 $96.88 $95.60 $96.79 $87.09 3,274,438
2017-11-01 $96.97 $97.25 $95.77 $96.35 $86.69 3,826,516
2017-10-31 $96.28 $97.04 $96.18 $96.69 $87.00 3,747,495
2017-10-30 $96.68 $97.13 $95.92 $96.06 $86.43 4,914,536
2017-10-27 $95.94 $97.56 $95.71 $97.50 $87.17 5,534,015
2017-10-26 $96.44 $96.94 $95.84 $96.15 $85.96 5,481,993
2017-10-25 $95.00 $96.70 $94.16 $95.82 $85.66 6,805,958
2017-10-24 $96.30 $96.62 $95.46 $96.44 $86.22 7,521,218
2017-10-23 $96.00 $96.74 $95.44 $96.21 $86.01 7,248,578
2017-10-20 $94.05 $95.40 $94.00 $95.18 $85.09 4,775,490
2017-10-19 $92.97 $93.64 $92.57 $93.45 $83.55 3,890,390
2017-10-18 $94.26 $94.29 $93.20 $93.43 $83.53 3,528,482
2017-10-17 $94.17 $94.31 $93.54 $94.27 $84.28 3,136,049
2017-10-16 $94.21 $94.41 $93.67 $94.23 $84.24 3,109,004
2017-10-13 $93.09 $93.73 $92.80 $93.59 $83.67 2,666,130
2017-10-12 $92.88 $93.31 $92.59 $92.62 $82.80 3,415,763
2017-10-11 $91.99 $92.92 $91.72 $92.87 $83.03 2,996,950
2017-10-10 $91.97 $92.41 $91.47 $92.38 $82.59 2,805,769
2017-10-09 $91.61 $91.86 $91.31 $91.58 $81.87 1,636,340
2017-10-06 $90.74 $91.54 $90.74 $91.35 $81.67 2,300,990
2017-10-05 $90.55 $91.30 $90.11 $91.14 $81.48 3,105,380
2017-10-04 $89.90 $90.56 $89.58 $90.49 $80.90 3,781,466
2017-10-03 $89.65 $90.24 $89.50 $89.94 $80.41 2,330,174
2017-10-02 $89.88 $90.24 $89.31 $89.65 $80.15 3,134,142
2017-09-29 $89.77 $89.89 $89.09 $89.64 $80.14 3,144,262
2017-09-28 $88.44 $89.66 $88.35 $89.65 $80.15 5,054,134
2017-09-27 $88.48 $89.15 $87.85 $88.81 $79.40 3,611,592
2017-09-26 $87.99 $88.29 $87.45 $87.70 $78.41 2,961,476
2017-09-25 $87.65 $88.08 $86.92 $87.50 $78.23 5,475,113
2017-09-22 $86.59 $88.45 $86.50 $88.27 $78.91 6,374,309
2017-09-21 $86.02 $86.59 $85.67 $86.05 $76.93 3,979,462
2017-09-20 $87.00 $87.00 $84.48 $85.83 $76.73 4,829,104
2017-09-19 $86.37 $87.24 $85.64 $86.81 $77.61 3,924,755
2017-09-18 $85.00 $86.47 $84.89 $86.14 $77.01 5,296,505
2017-09-15 $83.14 $85.03 $82.87 $84.84 $75.85 9,419,782
2017-09-14 $82.40 $83.67 $82.40 $83.29 $74.46 3,482,781
2017-09-13 $82.84 $82.94 $82.28 $82.70 $73.93 2,531,515
2017-09-12 $82.34 $82.95 $82.16 $82.89 $74.10 4,559,914
2017-09-11 $81.90 $82.73 $81.81 $82.22 $73.51 3,810,169
2017-09-08 $81.98 $82.04 $81.25 $81.38 $72.75 2,423,569
2017-09-07 $82.45 $83.99 $81.79 $82.00 $73.31 3,568,251
2017-09-06 $82.24 $82.37 $81.59 $82.07 $73.37 3,627,993
2017-09-05 $82.32 $82.49 $81.27 $81.85 $73.18 3,665,925
2017-09-01 $82.74 $83.11 $82.38 $82.54 $73.79 2,644,706
2017-08-31 $82.44 $82.95 $82.13 $82.82 $74.04 4,301,382
2017-08-30 $81.21 $82.41 $81.10 $82.31 $73.59 4,353,457
2017-08-29 $80.08 $81.25 $80.03 $81.03 $72.44 3,677,615
2017-08-28 $81.44 $81.66 $80.58 $80.76 $72.20 3,042,730
2017-08-25 $81.58 $81.90 $80.94 $80.98 $72.40 2,560,280
2017-08-24 $81.16 $81.50 $80.82 $81.25 $72.64 3,312,832
2017-08-23 $80.24 $81.12 $80.07 $80.89 $72.32 4,039,288
2017-08-22 $80.34 $81.13 $80.06 $80.75 $72.19 4,302,975
2017-08-21 $80.14 $80.24 $79.60 $79.89 $71.42 3,167,966
2017-08-18 $80.09 $80.69 $79.94 $79.97 $71.49 3,605,319
2017-08-17 $81.95 $82.16 $80.09 $80.15 $71.66 4,036,391
2017-08-16 $82.42 $82.66 $81.95 $82.46 $73.72 3,171,387
2017-08-15 $82.07 $82.31 $81.69 $81.95 $73.26 3,597,596
2017-08-14 $81.48 $82.21 $81.20 $82.05 $73.35 3,449,064
2017-08-11 $80.58 $81.34 $80.43 $80.89 $72.32 3,348,656
2017-08-10 $81.80 $82.00 $80.28 $80.36 $71.84 4,260,051
2017-08-09 $81.97 $82.31 $81.38 $82.28 $73.56 4,083,335
2017-08-08 $81.99 $83.69 $81.89 $82.45 $73.71 6,995,231
2017-08-07 $81.44 $82.20 $81.44 $82.17 $73.46 2,808,616
2017-08-04 $81.63 $81.96 $81.25 $81.43 $72.80 2,293,905
2017-08-03 $81.30 $81.73 $80.97 $81.36 $72.74 2,704,547
2017-08-02 $82.01 $82.01 $80.64 $81.31 $72.69 3,121,636
2017-08-01 $81.60 $81.84 $81.02 $81.71 $73.05 3,243,303
2017-07-31 $80.83 $81.66 $80.78 $81.38 $72.75 5,780,471
2017-07-28 $80.42 $81.04 $80.05 $80.71 $72.16 5,188,380
2017-07-27 $82.13 $82.53 $80.09 $80.97 $72.39 6,842,762
2017-07-26 $83.00 $84.24 $81.96 $82.53 $73.33 6,633,813
2017-07-25 $81.05 $81.93 $80.58 $81.39 $72.32 6,302,456
2017-07-24 $81.86 $81.87 $80.60 $80.92 $71.90 4,333,751
2017-07-21 $81.46 $82.00 $81.00 $81.70 $72.59 4,396,691
2017-07-20 $82.20 $82.81 $81.86 $82.69 $73.47 3,719,865
2017-07-19 $82.49 $82.70 $81.86 $82.16 $73.00 3,065,398
2017-07-18 $81.50 $82.21 $81.15 $82.16 $73.00 2,713,549
2017-07-17 $81.82 $82.00 $81.48 $81.66 $72.56 2,955,424
2017-07-14 $80.95 $82.11 $80.85 $82.00 $72.86 3,597,113
2017-07-13 $80.41 $80.98 $80.27 $80.54 $71.56 3,323,859
2017-07-12 $79.46 $80.54 $79.46 $80.52 $71.54 3,839,369
2017-07-11 $78.78 $79.15 $78.28 $79.04 $70.23 2,673,057
2017-07-10 $78.43 $79.09 $77.93 $78.78 $70.00 3,266,394
2017-07-07 $77.31 $78.66 $77.31 $78.48 $69.73 5,215,579
2017-07-06 $76.19 $77.69 $76.19 $76.86 $68.29 4,998,196
2017-07-05 $76.63 $77.51 $76.24 $76.91 $68.34 6,552,479
2017-07-03 $77.45 $77.64 $76.40 $76.41 $67.89 3,493,669
2017-06-30 $77.69 $77.69 $76.61 $76.93 $68.35 4,618,555
2017-06-29 $77.50 $77.93 $75.92 $76.90 $68.33 6,526,856
2017-06-28 $77.61 $78.21 $76.95 $78.06 $69.36 6,338,112
2017-06-27 $78.00 $78.27 $76.94 $76.95 $68.37 5,697,074
2017-06-26 $80.04 $80.09 $78.24 $78.31 $69.58 4,881,033
2017-06-23 $79.06 $80.02 $78.64 $79.58 $70.71 3,608,764
2017-06-22 $79.95 $80.05 $78.95 $79.05 $70.24 3,306,610
2017-06-21 $79.70 $79.92 $79.23 $79.67 $70.79 4,256,147
2017-06-20 $81.16 $81.23 $79.54 $79.57 $70.70 3,789,428
2017-06-19 $80.37 $81.45 $80.28 $81.42 $72.34 3,479,332
2017-06-16 $79.85 $80.23 $79.02 $79.70 $70.82 5,945,383
2017-06-15 $79.35 $80.40 $79.22 $80.08 $71.15 3,024,056
2017-06-14 $81.26 $81.49 $79.44 $80.16 $71.22 3,919,507
2017-06-13 $81.41 $81.80 $80.60 $80.99 $71.96 4,274,125
2017-06-12 $79.82 $81.32 $79.67 $81.05 $72.02 6,724,786
2017-06-09 $84.23 $84.65 $79.94 $80.90 $71.88 6,785,300
2017-06-08 $83.20 $84.36 $82.62 $84.34 $74.94 4,332,428
2017-06-07 $82.80 $83.43 $82.29 $82.89 $73.65 3,705,908
2017-06-06 $81.65 $82.88 $81.51 $82.22 $73.05 3,222,387
2017-06-05 $81.66 $82.38 $81.66 $81.89 $72.76 2,467,546
2017-06-02 $81.96 $81.97 $80.86 $81.63 $72.53 4,714,171
2017-06-01 $82.61 $82.86 $81.22 $81.49 $72.41 4,292,961
2017-05-31 $82.20 $83.24 $82.18 $82.49 $73.29 6,355,071
2017-05-30 $81.00 $82.20 $81.00 $81.97 $72.83 3,244,211
2017-05-26 $80.86 $81.18 $80.32 $81.12 $72.08 2,809,953
2017-05-25 $80.49 $80.99 $79.98 $80.79 $71.78 3,037,796
2017-05-24 $80.30 $80.30 $79.74 $80.05 $71.13 3,649,826
2017-05-23 $80.50 $80.55 $79.45 $79.69 $70.81 3,654,772
2017-05-22 $80.48 $80.93 $80.05 $80.37 $71.41 3,576,552
2017-05-19 $79.39 $81.04 $79.30 $80.30 $71.35 7,373,151
2017-05-18 $78.92 $79.69 $78.42 $79.23 $70.40 4,900,602
2017-05-17 $81.54 $82.06 $78.61 $78.68 $69.91 6,268,160
2017-05-16 $81.88 $82.32 $81.45 $82.27 $73.10 3,703,804
2017-05-15 $80.65 $81.62 $80.46 $81.55 $72.46 3,346,162
2017-05-12 $80.77 $80.77 $80.28 $80.69 $71.70 2,614,063
2017-05-11 $80.20 $80.68 $79.65 $80.40 $71.44 3,130,260
2017-05-10 $79.98 $80.67 $79.77 $80.49 $71.52 5,093,710
2017-05-09 $79.38 $79.83 $79.27 $79.45 $70.59 4,262,766
2017-05-08 $79.70 $79.82 $79.36 $79.46 $70.60 2,770,439
2017-05-05 $79.45 $79.64 $79.14 $79.63 $70.75 3,637,490
2017-05-04 $79.98 $80.03 $79.08 $79.30 $70.46 3,226,481
2017-05-03 $79.20 $79.93 $79.00 $79.77 $70.88 4,621,412
2017-05-02 $79.16 $79.41 $78.79 $79.25 $70.42 6,135,377
2017-05-01 $79.25 $79.50 $78.40 $79.29 $70.45 4,776,223
2017-04-28 $81.04 $81.04 $78.65 $79.18 $70.35 10,359,200
2017-04-27 $80.75 $81.27 $80.36 $80.80 $71.79 5,696,012
2017-04-26 $82.17 $82.92 $80.79 $81.11 $71.63 6,635,567
2017-04-25 $81.30 $82.43 $81.12 $82.36 $72.73 7,347,883
2017-04-24 $81.02 $81.51 $80.85 $81.08 $71.60 5,072,807
2017-04-21 $79.58 $80.41 $79.24 $79.81 $70.48 6,314,436
2017-04-20 $79.72 $80.89 $79.51 $80.76 $71.32 3,586,302
2017-04-19 $79.96 $80.66 $79.28 $79.37 $70.09 4,673,843
2017-04-18 $78.51 $79.84 $78.35 $79.61 $70.30 4,529,140
2017-04-17 $78.30 $78.75 $78.12 $78.72 $69.51 4,462,363
2017-04-13 $78.47 $79.33 $77.83 $77.84 $68.74 4,658,269
2017-04-12 $79.48 $79.68 $78.20 $78.48 $69.30 6,335,001
2017-04-11 $79.88 $79.88 $78.20 $79.41 $70.12 5,321,309
2017-04-10 $80.42 $80.76 $79.92 $80.13 $70.76 3,314,725
2017-04-07 $80.30 $80.92 $80.08 $80.53 $71.11 2,686,868
2017-04-06 $79.98 $80.37 $79.40 $80.10 $70.73 4,178,252
2017-04-05 $80.60 $81.18 $79.98 $80.08 $70.72 3,548,745
2017-04-04 $80.11 $80.67 $80.11 $80.60 $71.17 2,761,956
2017-04-03 $80.87 $81.50 $79.79 $80.36 $70.96 4,564,216
2017-03-31 $80.79 $81.15 $80.54 $80.56 $71.14 3,761,404
2017-03-30 $80.23 $81.08 $80.23 $81.04 $71.56 3,372,836
2017-03-29 $80.35 $80.66 $80.26 $80.49 $71.08 2,811,614
2017-03-28 $80.30 $80.99 $80.22 $80.61 $71.18 3,578,125
2017-03-27 $79.95 $80.82 $79.71 $80.53 $71.11 3,260,892
2017-03-24 $81.92 $82.05 $80.43 $80.59 $71.17 4,100,261
2017-03-23 $80.69 $81.04 $80.23 $80.67 $71.24 3,335,343
2017-03-22 $80.09 $80.79 $79.58 $80.69 $71.25 4,307,268
2017-03-21 $81.93 $82.08 $79.67 $79.75 $70.42 6,221,003
2017-03-20 $81.99 $82.27 $81.54 $81.59 $72.05 4,383,020
2017-03-17 $82.24 $82.44 $81.44 $82.20 $72.59 9,232,193
2017-03-16 $81.99 $82.18 $81.38 $81.71 $72.16 4,195,617
2017-03-15 $81.42 $81.95 $80.96 $81.82 $72.25 3,668,808
2017-03-14 $80.95 $81.21 $80.62 $81.09 $71.61 4,271,542
2017-03-13 $80.32 $81.09 $80.18 $81.02 $71.55 6,082,583
2017-03-10 $79.72 $80.63 $79.30 $80.33 $70.94 5,118,433
2017-03-09 $79.49 $79.79 $78.80 $79.13 $69.88 4,255,437
2017-03-08 $79.44 $79.94 $79.16 $79.34 $70.06 5,386,547
2017-03-07 $78.35 $80.37 $78.21 $79.12 $69.87 10,556,762
2017-03-06 $77.69 $78.46 $77.40 $78.31 $69.15 4,066,406
2017-03-03 $78.20 $78.20 $77.46 $77.86 $68.76 3,994,816
2017-03-02 $78.36 $78.76 $77.95 $78.08 $68.95 7,605,753
2017-03-01 $77.13 $78.18 $76.68 $78.15 $69.01 5,332,504
2017-02-28 $77.06 $77.17 $76.46 $76.62 $67.66 4,770,485
2017-02-27 $77.31 $77.34 $76.76 $77.19 $68.16 3,055,990
2017-02-24 $76.94 $77.24 $76.40 $77.24 $68.21 3,516,648
2017-02-23 $77.23 $77.38 $76.69 $77.14 $68.12 4,921,742
2017-02-22 $77.20 $77.28 $76.80 $77.23 $68.20 4,057,056
2017-02-21 $76.79 $77.13 $76.59 $77.08 $68.07 5,104,736
2017-02-17 $76.11 $76.44 $75.66 $76.44 $67.50 3,955,507
2017-02-16 $75.80 $76.32 $75.52 $76.25 $67.33 4,882,048
2017-02-15 $75.65 $75.81 $74.93 $75.67 $66.82 5,731,485
2017-02-14 $75.46 $75.64 $75.30 $75.64 $66.79 4,000,042
2017-02-13 $75.53 $75.74 $75.39 $75.52 $66.69 5,466,207
2017-02-10 $75.62 $75.66 $74.52 $75.16 $66.37 6,289,845
2017-02-09 $76.30 $76.35 $75.27 $75.30 $66.49 6,950,510
2017-02-08 $76.49 $76.55 $75.92 $75.95 $67.07 5,864,697
2017-02-07 $76.37 $76.75 $76.04 $76.18 $67.27 4,500,917
2017-02-06 $76.38 $76.48 $75.85 $76.22 $67.31 4,632,971
2017-02-03 $76.29 $76.56 $76.03 $76.50 $67.55 4,546,974
2017-02-02 $75.61 $76.10 $75.34 $75.89 $67.02 4,434,547
2017-02-01 $76.06 $76.87 $75.86 $76.27 $67.35 7,815,792
2017-01-31 $77.40 $77.54 $75.25 $75.54 $66.71 11,129,400
2017-01-30 $77.52 $78.08 $77.35 $77.90 $68.79 8,355,246
2017-01-27 $79.06 $79.45 $77.74 $78.03 $68.91 9,737,561
2017-01-26 $78.02 $79.47 $78.01 $79.26 $69.55 8,991,521
2017-01-25 $77.72 $78.72 $77.19 $78.58 $68.95 8,119,910
2017-01-24 $76.19 $77.32 $75.91 $77.08 $67.63 8,561,560
2017-01-23 $74.80 $75.74 $74.64 $75.73 $66.45 6,895,107
2017-01-20 $74.16 $74.89 $74.16 $74.75 $65.59 6,661,449
2017-01-19 $74.22 $74.81 $73.87 $73.88 $64.83 4,468,534
2017-01-18 $74.73 $74.84 $74.25 $74.38 $65.26 5,531,370
2017-01-17 $74.67 $74.95 $74.29 $74.49 $65.36 4,413,082
2017-01-13 $74.83 $75.30 $74.73 $75.00 $65.81 3,372,528
2017-01-12 $75.00 $75.14 $74.09 $74.85 $65.68 4,408,340
2017-01-11 $74.64 $75.20 $74.46 $75.20 $65.98 4,361,427
2017-01-10 $74.62 $74.83 $74.06 $74.60 $65.46 3,712,482
2017-01-09 $74.51 $75.22 $74.17 $74.34 $65.23 4,782,977
2017-01-06 $72.88 $74.28 $72.47 $74.15 $65.06 5,244,559
2017-01-05 $73.29 $73.70 $72.89 $72.92 $63.98 4,301,121
2017-01-04 $73.65 $73.97 $73.25 $73.49 $64.48 4,507,084
2017-01-03 $73.53 $74.31 $73.05 $73.58 $64.56 4,847,913
2016-12-30 $74.43 $74.46 $72.77 $72.97 $64.03 4,311,767
2016-12-29 $73.84 $74.40 $73.80 $74.15 $65.06 3,292,572
2016-12-28 $74.96 $75.05 $73.98 $74.05 $64.97 2,683,395
2016-12-27 $74.42 $75.15 $74.16 $74.87 $65.69 2,037,175
2016-12-23 $74.11 $74.39 $74.00 $74.38 $65.26 1,690,787
2016-12-22 $74.25 $74.32 $73.75 $74.20 $65.11 3,470,787
2016-12-21 $74.22 $74.72 $74.14 $74.17 $65.08 4,272,192
2016-12-20 $73.93 $74.19 $73.60 $74.04 $64.97 3,181,963
2016-12-19 $73.11 $74.08 $72.96 $73.57 $64.55 3,817,950
2016-12-16 $73.36 $73.75 $72.68 $72.89 $63.96 6,478,666
2016-12-15 $72.73 $73.59 $72.45 $73.45 $64.45 5,079,458
2016-12-14 $73.55 $73.70 $72.40 $72.50 $63.61 6,474,082
2016-12-13 $71.95 $73.60 $71.77 $73.20 $64.23 6,950,888
2016-12-12 $71.89 $71.93 $71.19 $71.73 $62.94 3,340,561
2016-12-09 $72.35 $72.65 $71.56 $71.99 $63.17 6,101,234
2016-12-08 $72.32 $72.58 $71.88 $72.13 $63.29 5,473,578
2016-12-07 $71.50 $72.43 $71.12 $72.20 $63.35 6,045,939
2016-12-06 $71.11 $71.39 $70.61 $71.37 $62.62 7,039,805
2016-12-05 $71.34 $71.53 $70.38 $70.51 $61.87 6,405,080
2016-12-02 $69.99 $71.16 $69.92 $70.72 $62.05 5,946,393
2016-12-01 $73.88 $73.91 $69.96 $70.41 $61.78 9,631,119
2016-11-30 $74.67 $74.69 $73.93 $73.93 $64.87 6,768,174
2016-11-29 $74.66 $75.25 $74.23 $74.40 $65.28 6,347,037
2016-11-28 $74.29 $74.89 $74.04 $74.53 $65.40 4,512,018
2016-11-25 $73.87 $74.61 $73.73 $74.43 $65.31 1,978,800
2016-11-23 $74.38 $74.55 $73.92 $74.06 $64.98 3,995,498
2016-11-22 $74.09 $74.64 $74.03 $74.40 $65.28 6,824,105
2016-11-21 $72.75 $73.73 $72.70 $73.68 $64.65 5,447,043
2016-11-18 $71.84 $73.15 $71.75 $72.60 $63.70 5,484,164
2016-11-17 $71.17 $72.28 $70.63 $72.08 $63.25 3,773,836
2016-11-16 $71.01 $71.30 $70.56 $71.20 $62.47 4,880,387
2016-11-15 $70.20 $71.36 $70.05 $71.03 $62.32 4,736,520
2016-11-14 $70.14 $70.35 $69.64 $70.02 $61.44 6,492,956
2016-11-11 $69.02 $70.06 $69.00 $69.85 $61.29 4,974,866
2016-11-10 $70.00 $70.72 $68.13 $69.14 $60.67 7,190,568
2016-11-09 $67.80 $69.95 $67.60 $69.79 $61.24 5,698,213
2016-11-08 $69.01 $69.97 $68.95 $69.83 $61.27 5,409,619
2016-11-07 $68.83 $69.48 $68.29 $69.01 $60.55 5,751,076
2016-11-04 $66.88 $68.00 $66.80 $67.60 $59.31 6,056,310
2016-11-03 $68.70 $68.72 $67.53 $67.90 $59.58 6,723,573
2016-11-02 $69.57 $69.95 $68.72 $68.84 $59.96 6,516,774
2016-11-01 $71.13 $71.13 $68.92 $69.44 $60.48 7,375,307
2016-10-31 $71.31 $71.44 $70.80 $70.85 $61.71 5,411,394
2016-10-28 $70.96 $71.69 $70.52 $70.80 $61.67 6,360,131
2016-10-27 $71.40 $72.18 $70.41 $70.73 $61.61 9,627,039
2016-10-26 $71.00 $71.94 $70.77 $71.71 $62.46 8,150,975
2016-10-25 $71.57 $71.85 $71.08 $71.20 $62.02 4,614,234
2016-10-24 $70.26 $71.74 $70.23 $71.68 $62.44 5,887,988
2016-10-21 $69.41 $70.04 $68.80 $69.97 $60.95 7,027,512
2016-10-20 $69.42 $70.05 $68.77 $69.75 $60.75 3,850,423
2016-10-19 $68.89 $69.61 $68.60 $69.49 $60.53 5,530,750
2016-10-18 $69.86 $69.93 $69.17 $69.25 $60.32 3,590,718
2016-10-17 $68.50 $68.99 $68.37 $68.42 $59.60 2,620,850
2016-10-14 $68.27 $69.22 $68.21 $68.49 $59.66 4,329,253
2016-10-13 $67.91 $67.96 $67.06 $67.77 $59.03 3,897,658
2016-10-12 $68.83 $68.83 $67.99 $68.46 $59.63 3,563,930
2016-10-11 $69.93 $69.97 $68.06 $68.76 $59.89 5,204,371
2016-10-10 $71.08 $71.33 $69.90 $69.93 $60.91 4,893,217
2016-10-07 $71.00 $71.06 $70.45 $70.87 $61.73 3,673,887
2016-10-06 $70.44 $71.00 $70.03 $70.96 $61.81 4,061,513
2016-10-05 $69.85 $70.84 $69.01 $70.60 $61.49 4,789,572
2016-10-04 $69.66 $69.91 $69.10 $69.59 $60.61 4,089,515
2016-10-03 $70.08 $70.26 $69.47 $69.66 $60.68 3,627,810
2016-09-30 $69.95 $70.58 $69.84 $70.18 $61.13 5,071,022
2016-09-29 $69.63 $70.28 $69.22 $69.84 $60.83 4,337,901
2016-09-28 $69.40 $69.78 $69.22 $69.74 $60.75 3,241,333
2016-09-27 $68.39 $69.47 $68.08 $69.45 $60.49 4,560,225
2016-09-26 $68.55 $68.77 $68.13 $68.42 $59.60 3,475,623
2016-09-23 $70.00 $70.00 $68.98 $68.98 $60.08 3,088,066
2016-09-22 $70.01 $70.13 $69.47 $69.76 $60.76 3,566,304
2016-09-21 $69.41 $69.71 $68.83 $69.56 $60.59 4,202,113
2016-09-20 $69.77 $69.90 $69.01 $69.18 $60.26 3,026,685
2016-09-19 $69.83 $70.29 $69.29 $69.54 $60.57 4,100,559
2016-09-16 $69.97 $69.97 $68.48 $69.36 $60.41 6,506,189
2016-09-15 $67.80 $69.36 $67.60 $69.22 $60.29 6,276,714
2016-09-14 $67.46 $68.07 $67.22 $67.79 $59.05 4,038,810
2016-09-13 $68.01 $68.55 $67.27 $67.45 $58.75 5,472,626
2016-09-12 $66.31 $68.02 $66.30 $67.94 $59.18 6,049,884
2016-09-09 $68.19 $68.42 $66.67 $66.67 $58.07 6,995,646
2016-09-08 $69.24 $69.41 $68.70 $68.99 $60.09 4,151,570
2016-09-07 $69.75 $70.00 $69.26 $69.49 $60.53 4,214,091
2016-09-06 $69.93 $70.03 $69.26 $69.79 $60.79 3,870,271
2016-09-02 $70.02 $70.10 $69.26 $69.68 $60.69 4,584,212
2016-09-01 $68.78 $69.79 $68.30 $69.70 $60.71 4,535,987
2016-08-31 $69.36 $69.61 $69.23 $69.54 $60.57 3,870,221
2016-08-30 $70.00 $70.20 $69.09 $69.31 $60.37 4,382,751
2016-08-29 $69.90 $70.37 $69.85 $69.98 $60.95 3,669,145
2016-08-26 $69.99 $70.35 $69.40 $69.75 $60.75 4,160,926
2016-08-25 $69.90 $70.06 $69.70 $69.82 $60.82 3,044,871
2016-08-24 $70.11 $70.22 $69.71 $69.90 $60.88 3,749,507
2016-08-23 $70.42 $70.54 $69.93 $69.98 $60.95 4,779,204
2016-08-22 $70.35 $70.61 $69.84 $70.00 $60.97 4,361,411
2016-08-19 $70.12 $70.54 $69.94 $70.27 $61.21 3,481,961
2016-08-18 $69.98 $70.17 $69.79 $70.13 $61.09 3,816,685
2016-08-17 $69.92 $70.02 $69.54 $69.82 $60.82 5,914,651
2016-08-16 $70.09 $70.33 $69.82 $69.82 $60.82 3,682,612
2016-08-15 $70.19 $70.70 $69.93 $70.33 $61.26 4,148,801
2016-08-12 $70.00 $70.22 $69.78 $69.84 $60.83 3,444,978
2016-08-11 $70.00 $70.20 $69.77 $70.00 $60.97 3,003,555
2016-08-10 $70.23 $70.31 $69.81 $69.89 $60.88 5,012,531
2016-08-09 $70.42 $70.85 $70.17 $70.25 $61.19 3,434,443
2016-08-08 $70.03 $70.32 $69.99 $70.14 $61.09 4,865,939
2016-08-05 $70.00 $70.21 $69.71 $70.15 $61.10 4,547,408
2016-08-04 $69.50 $69.71 $68.54 $69.61 $60.63 4,382,084
2016-08-03 $68.84 $69.09 $68.51 $68.88 $60.00 4,231,764
2016-08-02 $69.69 $69.88 $68.44 $68.85 $59.97 6,391,252
2016-08-01 $69.83 $70.26 $69.52 $69.88 $60.87 5,982,956
2016-07-29 $70.32 $70.47 $69.63 $69.75 $60.75 7,963,050
2016-07-28 $70.63 $70.81 $69.83 $70.23 $61.17 9,143,223
2016-07-27 $70.98 $71.57 $70.16 $71.27 $61.74 13,973,426
2016-07-26 $70.65 $72.58 $69.93 $71.42 $61.87 22,033,149
2016-07-25 $65.50 $66.22 $65.32 $66.22 $57.37 9,945,901
2016-07-22 $65.13 $65.67 $64.74 $65.49 $56.74 5,555,904
2016-07-21 $65.39 $65.50 $64.80 $64.91 $56.23 5,391,653
2016-07-20 $65.32 $65.68 $65.00 $65.45 $56.70 4,744,093
2016-07-19 $64.89 $65.26 $64.76 $64.94 $56.26 3,065,932
2016-07-18 $64.85 $65.52 $64.85 $65.19 $56.48 3,452,479
2016-07-15 $65.26 $65.26 $64.54 $64.85 $56.18 5,952,307
2016-07-14 $65.00 $65.22 $64.73 $64.81 $56.15 4,000,223
2016-07-13 $64.54 $64.80 $64.35 $64.54 $55.91 4,068,468
2016-07-12 $63.77 $64.41 $63.73 $64.38 $55.77 5,405,131
2016-07-11 $63.50 $63.88 $63.26 $63.40 $54.93 4,533,872
2016-07-08 $62.29 $63.28 $62.05 $63.27 $54.81 5,345,295
2016-07-07 $61.07 $61.94 $61.04 $61.77 $53.51 6,876,833
2016-07-06 $60.99 $61.35 $60.46 $61.06 $52.90 6,064,059
2016-07-05 $61.59 $61.84 $60.99 $61.25 $53.06 5,538,675
2016-07-01 $62.33 $62.44 $61.89 $62.11 $53.81 4,934,457
2016-06-30 $61.51 $62.65 $61.16 $62.65 $54.28 6,632,008
2016-06-29 $60.70 $61.31 $60.40 $61.25 $53.06 6,690,452
2016-06-28 $59.41 $60.30 $59.10 $60.27 $52.21 5,163,291
2016-06-27 $59.87 $60.00 $58.61 $59.07 $51.17 7,488,740
2016-06-24 $60.51 $61.90 $60.36 $60.54 $52.45 8,505,662
2016-06-23 $62.65 $63.31 $62.37 $63.30 $54.84 3,638,138
2016-06-22 $62.33 $62.53 $61.93 $62.06 $53.76 4,112,680
2016-06-21 $62.15 $62.35 $61.79 $62.04 $53.75 3,462,218
2016-06-20 $62.43 $62.59 $61.96 $62.01 $53.72 4,023,604
2016-06-17 $62.08 $62.13 $60.90 $61.62 $53.38 6,101,304
2016-06-16 $61.39 $62.13 $61.09 $62.06 $53.76 3,632,602
2016-06-15 $62.27 $62.28 $61.42 $61.69 $53.44 4,943,557
2016-06-14 $61.53 $62.11 $61.21 $61.90 $53.63 5,170,348
2016-06-13 $61.80 $62.31 $61.41 $61.53 $53.31 6,697,340
2016-06-10 $61.41 $62.18 $61.32 $61.91 $53.64 7,484,737
2016-06-09 $62.29 $62.29 $61.51 $62.14 $53.83 5,285,649
2016-06-08 $61.60 $62.29 $61.59 $62.08 $53.78 4,749,662
2016-06-07 $61.50 $61.77 $61.40 $61.56 $53.33 5,021,211
2016-06-06 $60.68 $61.47 $60.55 $61.29 $53.10 8,259,172
2016-06-03 $61.17 $61.17 $60.15 $60.53 $52.44 2,749,499
2016-06-02 $60.84 $60.93 $60.43 $60.76 $52.64 3,583,315
2016-06-01 $60.51 $61.24 $60.21 $61.07 $52.91 4,011,103
2016-05-31 $61.02 $61.21 $60.29 $60.60 $52.50 6,196,383
2016-05-27 $60.82 $61.08 $60.65 $61.02 $52.86 3,807,081
2016-05-26 $60.35 $60.82 $60.15 $60.77 $52.65 3,367,030
2016-05-25 $60.15 $60.51 $59.97 $60.44 $52.36 5,790,180
2016-05-24 $58.99 $60.18 $58.98 $60.09 $52.06 4,544,654
2016-05-23 $58.81 $59.28 $58.60 $58.73 $50.88 3,690,897
2016-05-20 $57.49 $58.83 $57.47 $58.53 $50.71 6,336,966
2016-05-19 $57.54 $57.88 $56.79 $57.23 $49.58 4,326,540
2016-05-18 $57.23 $58.51 $57.18 $58.01 $50.26 4,676,929
2016-05-17 $57.74 $58.15 $57.17 $57.43 $49.75 4,713,892
2016-05-16 $57.46 $58.51 $57.27 $58.02 $50.26 4,265,331
2016-05-13 $57.08 $57.60 $56.98 $57.12 $49.49 4,062,753
2016-05-12 $57.79 $58.00 $56.58 $57.16 $49.52 5,183,223
2016-05-11 $57.62 $58.17 $57.45 $57.63 $49.93 4,494,156
2016-05-10 $57.12 $57.66 $56.79 $57.63 $49.93 4,545,563
2016-05-09 $57.17 $57.53 $56.88 $56.91 $49.30 3,773,486
2016-05-06 $56.24 $57.30 $56.19 $57.20 $49.55 8,054,491
2016-05-05 $56.53 $57.09 $56.34 $56.64 $49.07 4,078,184
2016-05-04 $56.95 $57.20 $56.33 $56.43 $48.89 5,081,923
2016-05-03 $57.22 $57.59 $57.00 $57.20 $49.55 5,696,439
2016-05-02 $57.30 $57.96 $56.95 $57.85 $50.12 6,464,204
2016-04-29 $57.71 $58.20 $56.83 $57.04 $49.42 10,774,696
2016-04-28 $60.00 $60.60 $58.49 $58.69 $50.85 9,417,756
2016-04-27 $59.03 $60.00 $58.76 $59.92 $51.58 7,123,930
2016-04-26 $59.15 $59.93 $59.07 $59.40 $51.13 3,928,843
2016-04-25 $58.71 $59.13 $58.62 $59.02 $50.80 4,670,230
2016-04-22 $58.81 $59.60 $58.44 $58.68 $50.51 5,359,856
2016-04-21 $58.89 $59.13 $58.55 $58.86 $50.66 3,376,696
2016-04-20 $58.59 $59.47 $58.11 $59.05 $50.83 4,673,436
2016-04-19 $58.87 $59.31 $57.77 $58.42 $50.29 6,246,751
2016-04-18 $58.64 $59.07 $58.62 $58.95 $50.74 4,430,685
2016-04-15 $59.47 $59.47 $58.76 $58.93 $50.72 4,690,320
2016-04-14 $58.77 $59.27 $58.13 $59.22 $50.97 4,920,079
2016-04-13 $58.72 $59.26 $58.42 $59.17 $50.93 5,053,441
2016-04-12 $57.82 $58.67 $57.43 $58.44 $50.30 4,476,639
2016-04-11 $57.90 $58.64 $57.79 $57.82 $49.77 3,663,602
2016-04-08 $57.57 $58.08 $57.57 $57.89 $49.83 3,211,064
2016-04-07 $57.84 $58.08 $56.98 $57.15 $49.19 4,228,560
2016-04-06 $57.59 $58.37 $57.25 $58.36 $50.23 3,684,276
2016-04-05 $57.55 $58.28 $57.38 $57.71 $49.67 4,455,869
2016-04-04 $57.79 $58.00 $57.56 $57.72 $49.68 3,423,650
2016-04-01 $57.49 $58.00 $57.13 $57.94 $49.87 4,542,602
2016-03-31 $58.12 $58.21 $57.37 $57.42 $49.43 5,410,443
2016-03-30 $57.73 $58.78 $57.58 $58.37 $50.24 5,026,712
2016-03-29 $56.46 $57.51 $56.08 $57.41 $49.42 4,013,803
2016-03-28 $57.05 $57.15 $56.34 $56.52 $48.65 2,240,382
2016-03-24 $56.49 $56.73 $56.19 $56.70 $48.81 2,279,565
2016-03-23 $56.97 $56.99 $56.55 $56.60 $48.72 3,220,905
2016-03-22 $56.74 $57.20 $56.52 $56.90 $48.98 1,121,232
2016-03-21 $56.90 $57.05 $56.39 $57.02 $49.08 1,083,068
2016-03-18 $56.79 $57.25 $56.52 $57.09 $49.14 7,924,870
2016-03-17 $55.93 $56.81 $55.92 $56.60 $48.72 4,530,500
2016-03-16 $55.70 $56.28 $55.35 $56.14 $48.32 3,449,949
2016-03-15 $55.42 $55.74 $55.07 $55.73 $47.97 3,407,503
2016-03-14 $55.80 $56.00 $55.26 $55.61 $47.87 3,477,196
2016-03-11 $55.93 $56.21 $55.75 $56.06 $48.25 5,031,580
2016-03-10 $55.45 $55.64 $54.62 $55.49 $47.76 4,838,420
2016-03-09 $54.70 $55.14 $54.54 $54.75 $47.13 3,641,667
2016-03-08 $54.99 $55.15 $54.42 $54.53 $46.94 4,219,860
2016-03-07 $54.54 $55.54 $54.49 $55.49 $47.76 3,756,554
2016-03-04 $55.00 $55.27 $54.40 $54.89 $47.25 4,248,113
2016-03-03 $54.59 $54.93 $54.07 $54.87 $47.23 4,045,872
2016-03-02 $54.34 $54.63 $53.98 $54.42 $46.84 4,163,584
2016-03-01 $53.47 $54.22 $53.00 $54.22 $46.67 4,958,805
2016-02-29 $53.40 $53.83 $52.97 $53.02 $45.64 4,450,414
2016-02-26 $53.49 $53.50 $53.11 $53.30 $45.88 3,533,107
2016-02-25 $52.81 $53.11 $51.86 $53.11 $45.72 3,917,539
2016-02-24 $51.83 $52.58 $51.31 $52.46 $45.16 5,341,459
2016-02-23 $53.03 $53.37 $52.12 $52.24 $44.97 3,888,511
2016-02-22 $53.29 $53.58 $53.05 $53.30 $45.88 4,350,918
2016-02-19 $52.83 $52.94 $52.41 $52.76 $45.41 6,300,654
2016-02-18 $53.64 $53.82 $53.00 $53.06 $45.67 6,004,192
2016-02-17 $52.96 $53.72 $52.73 $53.69 $46.21 6,244,710
2016-02-16 $51.14 $52.77 $51.14 $52.54 $45.22 6,567,403
2016-02-12 $51.06 $51.40 $49.99 $51.14 $44.02 8,060,637
2016-02-11 $49.85 $50.78 $49.74 $50.38 $43.37 6,121,428
2016-02-10 $51.33 $51.70 $50.59 $50.75 $43.68 7,329,616
2016-02-09 $50.53 $51.63 $50.09 $50.68 $43.62 7,321,652
2016-02-08 $49.26 $51.23 $49.10 $50.90 $43.81 15,765,582
2016-02-05 $51.20 $51.41 $49.51 $49.88 $42.93 7,929,797
2016-02-04 $50.46 $51.62 $50.01 $51.26 $44.12 9,795,807
2016-02-03 $50.15 $50.71 $49.10 $50.25 $43.25 11,309,646
2016-02-02 $52.12 $52.50 $50.64 $50.64 $43.59 9,460,514
2016-02-01 $52.30 $53.27 $52.30 $52.83 $45.47 6,336,663
2016-01-29 $51.32 $52.94 $50.99 $52.93 $45.56 10,469,064
2016-01-28 $50.68 $52.00 $50.39 $51.13 $44.01 10,033,428
2016-01-27 $50.41 $51.57 $49.97 $50.67 $43.29 9,791,159
2016-01-26 $50.38 $51.06 $50.03 $50.70 $43.32 7,710,201
2016-01-25 $50.35 $51.01 $50.00 $50.08 $42.79 7,651,306
2016-01-22 $50.84 $51.23 $50.14 $50.30 $42.98 6,335,554
2016-01-21 $49.66 $50.86 $49.01 $49.83 $42.58 10,094,622
2016-01-20 $47.91 $49.28 $47.40 $49.01 $41.87 13,430,790
2016-01-19 $48.62 $48.93 $47.81 $48.22 $41.20 9,048,773
2016-01-15 $47.89 $48.69 $46.73 $48.03 $41.04 15,871,632
2016-01-14 $49.98 $50.67 $49.53 $50.03 $42.75 10,440,512
2016-01-13 $51.52 $51.81 $49.80 $49.82 $42.57 6,882,246
2016-01-12 $51.73 $51.84 $50.83 $51.53 $44.03 5,075,810
2016-01-11 $50.83 $51.50 $50.48 $51.21 $43.75 7,000,577
2016-01-08 $51.52 $51.98 $50.24 $50.36 $43.03 9,619,993
2016-01-07 $52.39 $52.95 $51.37 $51.70 $44.17 10,526,686
2016-01-06 $52.95 $53.89 $52.72 $53.42 $45.64 8,520,820
2016-01-05 $54.27 $54.47 $53.55 $53.77 $45.94 6,131,951
2016-01-04 $53.55 $54.34 $53.37 $54.34 $46.43 7,915,437
2015-12-31 $56.05 $56.30 $54.81 $54.81 $46.83 6,450,069
2015-12-30 $57.02 $57.18 $56.09 $56.16 $47.98 3,010,237
2015-12-29 $56.75 $57.44 $56.42 $57.02 $48.72 2,753,103
2015-12-28 $56.41 $56.67 $55.77 $56.42 $48.21 2,930,138
2015-12-24 $56.97 $56.97 $56.53 $56.75 $48.49 1,681,209
2015-12-23 $56.06 $56.71 $55.17 $56.70 $48.45 5,786,217
2015-12-22 $56.19 $56.42 $55.21 $55.61 $47.51 4,412,768
2015-12-21 $55.35 $55.83 $54.93 $55.82 $47.69 4,305,623
2015-12-18 $56.04 $56.49 $54.80 $54.94 $46.94 12,025,708
2015-12-17 $58.19 $58.23 $56.50 $56.53 $48.30 6,944,299
2015-12-16 $58.26 $58.26 $56.90 $58.07 $49.62 5,920,865
2015-12-15 $57.30 $57.94 $56.85 $57.55 $49.17 7,602,425
2015-12-14 $56.45 $56.72 $55.83 $56.22 $48.04 5,097,663
2015-12-11 $56.14 $56.76 $56.10 $56.21 $48.03 5,251,258
2015-12-10 $56.98 $57.47 $56.63 $56.93 $48.64 4,317,848
2015-12-09 $57.50 $57.67 $56.29 $56.76 $48.50 4,562,005
2015-12-08 $57.76 $57.91 $57.02 $57.67 $49.27 3,670,068
2015-12-07 $58.80 $58.83 $58.11 $58.35 $49.86 3,934,546
2015-12-04 $57.52 $58.96 $57.49 $58.88 $50.31 6,414,224
2015-12-03 $57.97 $58.22 $57.12 $57.69 $49.29 9,691,633
2015-12-02 $58.20 $58.33 $57.44 $57.55 $49.17 5,151,456
2015-12-01 $57.47 $58.85 $57.42 $58.31 $49.82 5,016,915
2015-11-30 $57.62 $58.34 $57.50 $58.12 $49.66 5,866,552
2015-11-27 $57.28 $57.77 $57.01 $57.55 $49.17 1,509,539
2015-11-25 $57.85 $57.86 $57.23 $57.27 $48.93 3,152,581
2015-11-24 $57.30 $57.95 $56.86 $57.85 $49.43 4,655,311
2015-11-23 $58.20 $58.25 $57.31 $57.35 $49.00 4,296,794
2015-11-20 $58.35 $58.35 $57.81 $58.12 $49.66 4,252,492
2015-11-19 $58.10 $58.29 $57.50 $57.95 $49.51 4,076,247
2015-11-18 $57.21 $58.01 $56.88 $57.96 $49.52 4,029,744
2015-11-17 $56.90 $57.48 $56.75 $57.07 $48.76 4,265,783
2015-11-16 $56.02 $56.89 $56.00 $56.88 $48.59 5,995,136
2015-11-13 $56.67 $57.12 $56.01 $56.13 $47.96 5,741,726
2015-11-12 $57.14 $57.37 $56.66 $56.67 $48.42 4,894,836
2015-11-11 $57.47 $58.51 $57.04 $57.60 $49.21 6,293,112
2015-11-10 $56.49 $57.22 $56.38 $57.03 $48.73 5,058,660
2015-11-09 $57.23 $57.65 $56.86 $57.21 $48.88 4,478,217
2015-11-06 $57.25 $57.85 $56.70 $57.63 $49.24 6,386,954
2015-11-05 $57.00 $57.74 $56.83 $57.40 $49.04 5,769,318
2015-11-04 $57.21 $57.41 $56.80 $56.95 $48.66 5,096,013
2015-11-03 $56.99 $57.43 $56.81 $57.15 $48.83 4,268,382
2015-11-02 $56.90 $57.19 $56.71 $56.99 $48.69 5,492,552
2015-10-30 $56.99 $57.00 $56.40 $56.72 $48.46 7,503,371
2015-10-29 $57.74 $57.83 $56.31 $56.57 $48.33 10,108,896
2015-10-28 $58.52 $58.78 $57.19 $58.67 $50.13 14,464,608
2015-10-27 $58.39 $59.33 $58.22 $58.42 $49.59 8,420,526
2015-10-26 $58.90 $59.23 $58.40 $58.81 $49.92 7,635,541
2015-10-23 $58.15 $59.67 $57.57 $58.98 $50.07 14,490,038
2015-10-22 $56.10 $58.12 $55.74 $58.09 $49.31 21,234,227
2015-10-21 $52.58 $53.18 $51.81 $51.90 $44.06 8,723,649
2015-10-20 $52.45 $52.60 $52.18 $52.43 $44.51 5,666,904
2015-10-19 $52.56 $52.93 $52.24 $52.64 $44.69 5,701,717
2015-10-16 $52.29 $52.66 $52.00 $52.57 $44.63 5,685,298
2015-10-15 $52.95 $53.10 $52.31 $52.43 $44.51 7,153,376
2015-10-14 $51.11 $53.15 $51.03 $52.65 $44.70 10,558,486
2015-10-13 $50.99 $51.42 $50.81 $50.91 $43.22 7,161,999
2015-10-12 $50.73 $51.42 $50.56 $51.34 $43.58 4,075,340
2015-10-09 $51.35 $51.76 $50.64 $50.87 $43.18 5,720,140
2015-10-08 $50.68 $51.54 $50.36 $51.52 $43.74 6,431,515
2015-10-07 $51.00 $51.60 $50.31 $51.04 $43.33 7,065,346
2015-10-06 $50.13 $50.64 $49.23 $50.46 $42.84 5,796,388
2015-10-05 $49.13 $50.41 $49.00 $50.13 $42.56 6,812,480
2015-10-02 $47.78 $48.79 $47.12 $48.77 $41.40 8,229,732
2015-10-01 $49.84 $49.87 $47.89 $48.44 $41.12 10,007,433
2015-09-30 $48.09 $49.55 $47.92 $49.53 $42.04 8,928,968
2015-09-29 $47.16 $47.61 $46.79 $47.53 $40.35 7,413,614
2015-09-28 $47.05 $47.44 $46.88 $46.95 $39.86 10,629,094
2015-09-25 $47.02 $47.55 $46.80 $47.17 $40.04 8,924,202
2015-09-24 $46.17 $46.92 $45.33 $46.75 $39.69 8,534,957
2015-09-23 $46.61 $46.80 $46.27 $46.58 $39.54 4,335,349
2015-09-22 $46.68 $46.99 $46.28 $46.61 $39.57 6,161,648
2015-09-21 $47.87 $48.08 $47.05 $47.45 $40.28 6,105,198
2015-09-18 $47.75 $48.64 $47.10 $47.80 $40.58 17,206,523
2015-09-17 $48.63 $49.03 $48.09 $48.15 $40.88 5,693,520
2015-09-16 $48.33 $48.77 $47.80 $48.70 $41.34 4,624,450
2015-09-15 $48.00 $48.74 $47.66 $48.30 $41.00 7,104,322
2015-09-14 $47.87 $48.00 $47.55 $47.83 $40.60 4,750,848
2015-09-11 $47.20 $47.63 $46.82 $47.57 $40.38 6,567,297
2015-09-10 $47.36 $47.96 $46.90 $47.41 $40.25 8,543,062
2015-09-09 $49.02 $49.63 $47.47 $47.61 $40.42 8,250,074
2015-09-08 $47.63 $48.76 $47.54 $48.69 $41.33 7,993,003
2015-09-04 $46.69 $47.19 $46.41 $46.53 $39.50 6,603,426
2015-09-03 $47.67 $48.02 $47.28 $47.46 $40.29 5,289,050
2015-09-02 $47.24 $47.35 $46.41 $47.35 $40.20 6,012,639
2015-09-01 $46.40 $47.57 $46.01 $46.34 $39.34 13,136,111
2015-08-31 $47.75 $48.44 $47.31 $47.84 $40.61 10,145,882
2015-08-28 $46.84 $48.00 $46.50 $47.99 $40.74 8,242,694
2015-08-27 $45.78 $47.15 $45.50 $47.06 $39.95 9,822,021
2015-08-26 $44.83 $45.47 $43.75 $45.41 $38.55 19,075,839
2015-08-25 $46.02 $46.32 $43.49 $43.52 $36.94 14,458,273
2015-08-24 $45.02 $47.04 $43.75 $44.89 $38.11 15,487,018
2015-08-21 $46.96 $47.63 $45.96 $45.96 $39.02 17,952,805
2015-08-20 $48.65 $48.78 $47.37 $47.43 $40.26 10,206,497
2015-08-19 $50.13 $50.15 $49.05 $49.20 $41.77 6,906,255
2015-08-18 $50.46 $50.77 $49.67 $49.91 $42.37 6,978,478
2015-08-17 $50.45 $51.03 $50.18 $50.90 $43.21 3,364,014
2015-08-14 $50.50 $50.84 $50.06 $50.64 $42.99 4,536,686
2015-08-13 $51.16 $51.31 $50.53 $50.63 $42.98 4,007,456
2015-08-12 $50.19 $51.36 $49.80 $51.11 $43.39 7,533,529
2015-08-11 $51.54 $51.55 $50.34 $50.64 $42.99 8,013,024
2015-08-10 $52.24 $52.45 $51.05 $52.08 $44.21 10,496,564
2015-08-07 $49.83 $50.38 $49.66 $50.32 $42.72 5,324,697
2015-08-06 $50.76 $50.91 $49.84 $50.25 $42.66 6,055,880
2015-08-05 $50.11 $51.12 $50.07 $50.86 $43.17 6,686,931
2015-08-04 $50.18 $50.37 $49.38 $49.84 $42.31 5,746,626
2015-08-03 $50.08 $50.24 $49.70 $50.09 $42.52 5,325,833
2015-07-31 $50.38 $50.38 $49.81 $49.98 $42.43 7,466,903
2015-07-30 $49.59 $50.43 $49.50 $50.24 $42.65 5,629,359
2015-07-29 $49.72 $50.20 $49.18 $49.96 $42.41 6,855,270
2015-07-28 $49.15 $50.57 $48.85 $50.08 $42.23 7,636,588
2015-07-27 $48.88 $49.36 $48.47 $49.03 $41.34 9,394,228
2015-07-24 $50.48 $50.56 $48.88 $49.03 $41.34 10,960,318
2015-07-23 $49.84 $51.26 $49.59 $50.51 $42.59 13,271,821
2015-07-22 $48.30 $49.64 $48.00 $49.30 $41.57 15,381,535
2015-07-21 $50.03 $51.08 $49.90 $50.23 $42.35 10,632,949
2015-07-20 $51.06 $51.06 $49.83 $50.09 $42.23 8,876,903
2015-07-17 $49.27 $49.45 $48.77 $49.36 $41.62 7,021,335
2015-07-16 $49.48 $49.65 $48.78 $49.36 $41.62 7,401,203
2015-07-15 $49.23 $49.80 $49.15 $49.49 $41.73 5,461,590
2015-07-14 $49.39 $50.00 $49.31 $49.76 $41.96 6,500,064
2015-07-13 $49.20 $49.55 $49.00 $49.33 $41.59 4,937,637
2015-07-10 $48.93 $49.27 $48.60 $49.01 $41.32 8,448,905
2015-07-09 $50.05 $50.40 $48.09 $48.11 $40.57 22,612,208
2015-07-08 $50.62 $50.69 $49.46 $49.53 $41.76 11,806,386
2015-07-07 $51.31 $51.46 $49.98 $51.21 $43.18 8,205,776
2015-07-06 $51.45 $52.01 $51.06 $51.39 $43.33 4,251,218
2015-07-02 $52.19 $52.24 $51.77 $51.97 $43.82 3,642,415
2015-07-01 $52.15 $52.31 $51.76 $51.91 $43.77 9,820,829
2015-06-30 $51.98 $51.99 $51.30 $51.51 $43.43 5,260,553
2015-06-29 $52.56 $52.66 $51.47 $51.52 $43.44 6,566,356
2015-06-26 $53.39 $53.80 $52.43 $52.90 $44.60 7,860,268
2015-06-25 $54.23 $54.42 $53.74 $53.80 $45.36 3,759,625
2015-06-24 $54.65 $54.81 $53.93 $53.99 $45.52 4,203,495
2015-06-23 $55.31 $55.60 $54.71 $54.83 $46.23 5,055,826
2015-06-22 $54.62 $55.52 $54.62 $55.50 $46.80 9,503,360
2015-06-19 $54.25 $54.59 $53.54 $54.51 $45.96 9,948,644
2015-06-18 $53.48 $54.37 $53.34 $54.22 $45.72 5,911,006
2015-06-17 $53.31 $53.53 $52.87 $53.29 $44.93 3,465,673
2015-06-16 $52.91 $53.20 $52.66 $53.09 $44.76 2,702,215
2015-06-15 $52.45 $53.11 $52.32 $53.05 $44.73 4,895,330
2015-06-12 $53.35 $53.51 $52.99 $53.01 $44.70 4,174,063
2015-06-11 $54.17 $54.26 $53.57 $53.64 $45.23 4,711,228
2015-06-10 $53.14 $54.39 $52.92 $54.19 $45.69 6,930,586
2015-06-09 $52.84 $53.29 $52.44 $52.92 $44.62 4,414,323
2015-06-08 $53.67 $53.72 $52.71 $52.82 $44.54 4,795,365
2015-06-05 $53.98 $54.26 $53.58 $53.79 $45.35 3,650,414
2015-06-04 $54.66 $54.88 $53.83 $53.98 $45.51 6,640,652
2015-06-03 $55.46 $55.58 $54.82 $54.89 $46.28 3,658,970
2015-06-02 $55.42 $55.60 $54.88 $55.25 $46.59 4,630,112
2015-06-01 $55.70 $56.34 $55.42 $55.71 $46.97 4,576,011
2015-05-29 $56.02 $56.34 $55.57 $55.92 $47.15 5,928,716
2015-05-28 $55.96 $56.40 $55.72 $55.91 $47.14 6,851,228
2015-05-27 $54.71 $56.23 $54.59 $55.97 $47.19 7,278,215
2015-05-26 $55.25 $55.25 $54.20 $54.56 $46.00 5,311,997
2015-05-22 $55.23 $55.60 $55.23 $55.37 $46.68 5,419,800
2015-05-21 $55.51 $56.00 $55.26 $55.50 $46.80 4,260,836
2015-05-20 $55.81 $56.27 $55.56 $55.63 $46.91 4,179,316
2015-05-19 $55.89 $56.13 $55.57 $55.78 $47.03 4,848,455
2015-05-18 $55.51 $55.90 $55.28 $55.79 $47.04 3,861,286
2015-05-15 $55.90 $56.00 $55.27 $55.61 $46.89 4,165,318
2015-05-14 $55.12 $55.86 $55.00 $55.61 $46.88 4,109,316
2015-05-13 $54.16 $54.96 $54.13 $54.69 $46.11 4,332,585
2015-05-12 $54.20 $54.59 $53.75 $54.17 $45.67 4,315,521
2015-05-11 $54.62 $54.75 $54.31 $54.44 $45.90 4,204,433
2015-05-08 $54.50 $55.17 $54.34 $54.70 $46.12 4,814,557
2015-05-07 $53.97 $54.40 $53.82 $54.06 $45.58 5,846,585
2015-05-06 $54.13 $54.55 $53.34 $53.70 $45.28 7,737,305
2015-05-05 $54.97 $55.03 $53.85 $54.01 $45.54 7,970,070
2015-05-04 $55.30 $55.61 $55.01 $55.30 $46.62 4,061,568
2015-05-01 $54.71 $55.43 $54.42 $55.31 $46.64 5,726,716
2015-04-30 $54.91 $55.15 $53.92 $54.21 $45.71 6,756,944
2015-04-29 $54.67 $55.32 $54.37 $55.02 $46.39 5,276,336
2015-04-28 $55.31 $55.52 $54.64 $55.09 $46.45 6,730,280
2015-04-27 $55.32 $56.30 $55.09 $55.56 $46.56 8,397,286
2015-04-24 $54.68 $54.83 $54.13 $54.73 $45.86 10,533,630
2015-04-23 $54.30 $54.93 $53.93 $54.72 $45.86 22,987,496
2015-04-22 $58.54 $58.86 $57.97 $58.73 $49.22 4,473,476
2015-04-21 $58.87 $58.87 $58.03 $58.16 $48.74 2,853,693
2015-04-20 $57.60 $58.53 $57.60 $58.17 $48.75 3,220,401
2015-04-17 $57.84 $58.20 $57.20 $57.33 $48.04 5,231,157
2015-04-16 $58.14 $58.58 $58.08 $58.41 $48.95 4,058,777
2015-04-15 $57.11 $58.69 $56.99 $58.50 $49.02 6,654,631
2015-04-14 $57.15 $57.41 $56.58 $56.75 $47.56 3,875,078
2015-04-13 $57.82 $57.99 $57.19 $57.21 $47.94 3,004,448
2015-04-10 $57.83 $57.85 $57.54 $57.70 $48.35 3,410,804
2015-04-09 $56.72 $57.84 $56.53 $57.78 $48.42 4,362,186
2015-04-08 $56.80 $57.29 $56.56 $56.97 $47.74 4,142,189
2015-04-07 $56.69 $57.43 $56.57 $56.94 $47.72 3,259,624
2015-04-06 $56.19 $57.15 $55.86 $56.81 $47.61 3,120,491
2015-04-02 $56.68 $57.20 $56.42 $56.72 $47.53 3,545,900
2015-04-01 $57.05 $57.23 $56.23 $56.54 $47.38 5,322,936
2015-03-31 $57.74 $57.91 $57.08 $57.19 $47.92 4,905,280
2015-03-30 $57.10 $58.12 $56.84 $58.00 $48.60 5,336,098
2015-03-27 $55.77 $57.18 $55.56 $56.76 $47.57 5,144,252
2015-03-26 $55.09 $56.25 $54.62 $55.80 $46.76 6,830,785
2015-03-25 $58.41 $58.60 $55.73 $55.73 $46.70 11,203,979
2015-03-24 $58.79 $59.02 $58.41 $58.44 $48.97 3,665,738
2015-03-23 $59.18 $59.26 $58.63 $58.66 $49.16 3,807,269
2015-03-20 $58.90 $59.53 $58.73 $59.28 $49.68 9,150,755
2015-03-19 $58.35 $58.73 $58.09 $58.53 $49.04 3,411,434
2015-03-18 $58.17 $58.69 $56.93 $58.30 $48.86 6,238,989
2015-03-17 $58.19 $58.23 $57.48 $57.97 $48.58 3,261,227
2015-03-16 $57.49 $58.44 $57.38 $58.33 $48.88 5,162,700
2015-03-13 $57.39 $57.50 $56.61 $57.12 $47.86 4,805,409
2015-03-12 $56.50 $57.34 $56.35 $57.22 $47.95 3,707,891
2015-03-11 $57.43 $57.77 $57.12 $57.17 $47.91 3,151,471
2015-03-10 $57.85 $58.17 $57.07 $57.10 $47.85 5,721,902
2015-03-09 $57.76 $58.63 $57.61 $58.42 $48.96 4,033,997
2015-03-06 $58.20 $58.31 $57.45 $57.64 $48.30 4,476,864
2015-03-05 $58.30 $58.79 $58.02 $58.34 $48.89 3,685,814
2015-03-04 $58.52 $58.67 $57.86 $58.32 $48.87 4,473,901
2015-03-03 $59.80 $59.81 $58.50 $58.57 $49.08 6,088,194
2015-03-02 $59.07 $59.99 $58.96 $59.94 $50.23 4,572,544
2015-02-27 $59.49 $59.49 $58.72 $58.80 $49.27 6,494,867
2015-02-26 $59.27 $59.49 $58.91 $59.42 $49.79 5,274,026
2015-02-25 $58.92 $59.29 $58.75 $59.10 $49.53 3,921,102
2015-02-24 $58.09 $59.01 $58.00 $58.96 $49.41 4,426,348
2015-02-23 $58.46 $58.49 $57.91 $58.27 $48.83 3,053,362
2015-02-20 $58.04 $58.54 $57.59 $58.52 $49.04 3,630,299
2015-02-19 $57.89 $58.19 $57.74 $58.04 $48.64 2,422,256
2015-02-18 $57.80 $58.14 $57.60 $57.94 $48.55 3,276,471
2015-02-17 $57.67 $58.46 $57.55 $58.20 $48.77 7,962,558
2015-02-13 $57.60 $57.98 $57.21 $57.97 $48.58 5,330,856
2015-02-12 $56.49 $57.50 $56.30 $57.44 $48.14 7,069,485
2015-02-11 $55.64 $56.23 $55.50 $56.00 $46.93 4,956,119
2015-02-10 $54.75 $55.87 $54.57 $55.82 $46.78 5,654,434
2015-02-09 $54.31 $54.76 $54.03 $54.27 $45.48 5,146,442
2015-02-06 $55.29 $55.45 $54.27 $54.36 $45.55 7,715,910
2015-02-05 $54.64 $55.34 $54.48 $55.31 $46.35 5,059,986
2015-02-04 $54.01 $54.90 $54.01 $54.62 $45.77 7,963,038
2015-02-03 $53.71 $54.48 $53.61 $54.44 $45.62 6,017,439
2015-02-02 $53.50 $53.76 $52.41 $53.49 $44.82 8,385,568
2015-01-30 $53.98 $54.60 $53.35 $53.45 $44.79 12,515,792
2015-01-29 $53.72 $54.86 $53.41 $54.67 $45.81 5,044,895
2015-01-28 $54.75 $55.25 $53.85 $53.94 $45.20 7,393,716
2015-01-27 $54.53 $55.46 $54.21 $54.83 $45.66 8,532,688
2015-01-26 $54.70 $55.30 $54.36 $55.05 $45.84 6,136,967
2015-01-23 $54.96 $55.29 $54.54 $55.06 $45.85 4,856,477
2015-01-22 $54.32 $54.98 $53.34 $54.97 $45.78 5,484,241
2015-01-21 $53.30 $54.47 $53.20 $54.28 $45.20 5,468,947
2015-01-20 $53.49 $54.15 $53.19 $53.81 $44.81 7,213,420
2015-01-16 $52.48 $53.42 $52.12 $53.29 $44.37 4,988,703
2015-01-15 $52.91 $53.24 $52.20 $52.39 $43.62 5,796,431
2015-01-14 $52.55 $53.31 $52.24 $52.71 $43.89 5,191,399
2015-01-13 $53.57 $54.28 $52.46 $52.79 $43.96 5,013,889
2015-01-12 $53.74 $53.75 $52.90 $53.12 $44.24 4,282,486
2015-01-09 $53.48 $53.98 $53.09 $53.60 $44.64 3,883,558
2015-01-08 $53.13 $53.95 $53.01 $53.57 $44.61 6,295,206
2015-01-07 $52.01 $52.87 $51.79 $52.71 $43.89 4,577,116
2015-01-06 $52.89 $53.02 $51.72 $51.78 $43.12 5,468,393
2015-01-05 $53.19 $53.49 $52.60 $52.65 $43.84 5,599,324
2015-01-02 $53.56 $54.08 $53.01 $53.48 $44.54 4,026,075
2014-12-31 $54.20 $54.25 $53.44 $53.47 $44.52 4,068,620
2014-12-30 $54.37 $54.37 $53.91 $53.93 $44.91 2,626,882
2014-12-29 $54.70 $54.81 $54.38 $54.46 $45.35 2,381,024
2014-12-26 $54.91 $55.02 $54.70 $54.75 $45.59 1,839,128
2014-12-24 $54.99 $55.09 $54.84 $54.86 $45.69 1,442,861
2014-12-23 $54.96 $55.34 $54.73 $54.78 $45.62 3,507,571
2014-12-22 $54.49 $54.95 $54.33 $54.82 $45.65 4,359,948
2014-12-19 $54.95 $54.95 $54.02 $54.23 $45.16 10,583,495
2014-12-18 $54.51 $54.53 $54.00 $54.47 $45.36 8,119,916
2014-12-17 $52.45 $53.67 $51.96 $53.50 $44.55 8,881,438
2014-12-16 $53.00 $53.76 $52.42 $52.47 $43.69 7,171,510
2014-12-15 $53.64 $53.99 $52.78 $53.07 $44.19 7,483,853
2014-12-12 $53.94 $54.60 $52.95 $53.11 $44.23 8,428,044
2014-12-11 $54.29 $54.86 $54.15 $54.49 $45.37 6,517,317
2014-12-10 $54.92 $55.20 $54.03 $54.10 $45.05 5,838,122
2014-12-09 $54.54 $55.41 $54.31 $55.01 $45.81 8,388,244
2014-12-08 $55.14 $56.00 $54.81 $55.08 $45.87 5,914,110
2014-12-05 $55.65 $55.72 $55.24 $55.58 $46.28 3,923,452
2014-12-04 $55.30 $55.78 $55.16 $55.41 $46.14 4,123,252
2014-12-03 $54.86 $55.68 $54.55 $55.62 $46.32 5,493,611
2014-12-02 $54.33 $54.65 $54.03 $54.56 $45.44 4,051,117
2014-12-01 $54.27 $54.47 $53.62 $54.25 $45.18 5,849,819
2014-11-28 $54.55 $54.74 $54.26 $54.42 $45.32 3,628,647
2014-11-26 $52.53 $54.35 $52.51 $54.33 $45.24 7,216,728
2014-11-25 $52.85 $53.04 $52.32 $52.44 $43.67 5,328,958
2014-11-24 $53.00 $53.12 $52.45 $52.85 $44.01 3,441,771
2014-11-21 $52.64 $52.98 $52.04 $52.56 $43.77 5,287,315
2014-11-20 $51.75 $52.26 $51.50 $52.23 $43.49 4,759,893
2014-11-19 $51.80 $51.96 $51.35 $51.94 $43.25 6,590,356

Texas Instruments Inc (TXN) News Headlines

Stock Market Photo
September has a rough track record. These stocks do well when this month gets bumpy
cnbc.com
Sept. 8, 2021

September has been the worst month on average for the S&P 500 since 1945, according to CFRA.

Stock Market Photo
Why AMD Is Intel’s Only Competitor (INTC, AMD)
investopedia.com
Sept. 13, 2021

A look at the history of competition between Intel and AMD.

Recent Texas Instruments Inc (TXN) News
Time Published Title News Site
2021-11-04 GlobalFoundries Hopes to Turn Profitable Amid the Chip Shortage bloomberg.com
2021-11-01 What Is the Nifty 50? investopedia.com
2021-10-29 Four chipmakers that still look like buys as semis stocks edge back to highs, according to traders cnbc.com
2021-10-29 Behind Apple's supply issues and what's causing them cnbc.com
2021-10-27 Futures slip after record run for S&P 500, Dow reuters.com
2021-10-26 Stocks making the biggest moves after hours: Robinhood, Microsoft, AMD & more cnbc.com
2021-10-26 Texas Instruments Gives In-Line Forecast, Stock Drops bloomberg.com
2021-10-26 Texas Instruments misses quarterly revenue estimates reuters.com
2021-10-26 Chip Lead Times Begin to Slow, Suggesting Shortages Have Peaked bloomberg.com
2021-10-26 Here are Tuesday's biggest analyst calls of the day: Apple, Spotify, Charles Schwab, Best Buy & more cnbc.com
2021-10-26 Dow Jones, S&P futures hit record with tech earnings in focus foxbusiness.com
2021-10-26 S&P, Dow futures hit record highs as investors eye tech earnings reuters.com
2021-10-26 Trillion-dollar Tesla reuters.com
2021-10-22 Intel falls more than 10% after earnings. What five market analysts see next cnbc.com
2021-10-21 Apple’s Device Shortages Threaten Record-Setting Holiday Season bloomberg.com
2021-10-17 Apple’s MacBook Pro OverhaulPoised to Finally Be‘Unleashed’ bloomberg.com
2021-10-16 Inside TSMC, the Taiwanese chipmaking giant that's building a new plant in Phoenix cnbc.com
2021-10-13 The Global Chip Crisis Is a Blip for Mighty Apple bloomberg.com
2021-10-13 Some BusinessesRebuffTexas Governor’s Ban on Mandatory-Vaccine Rules bloomberg.com
2021-10-12 Apple Set to Cut iPhone Production Goals Due to Chip Crunch bloomberg.com
2021-10-12 Apple Poised to Slash iPhone Production Goals Due to Chip Crunch bloomberg.com
2021-10-07 The Wait for Semiconductors Turns Ominous for Automakers bloomberg.com
2021-10-06 Bank of America names its top 6 chip stocks used by automakers cnbc.com