Visa Inc - Class A (V) Exchange: NYSE

Data as of May 16, 2022

$199.23 ($5.26) 2.71%

Visa Inc - Class A - Daily Information
Click for more stock information on Visa Inc - Class A.
Daily Information Data
Date May 16, 2022
Open $197.00
Previous Close $199.23
High $200.54
Low $196.50
Adjusted Open $197.00
Previous Adjusted Close $199.23
Adjusted High $200.54
Adjusted Low $196.50

About Visa Inc - Class A (V)

Visa Inc. is the world’s leader in digital payments. Our mission is to connect the world through the most innovative, reliable and secure payment network - enabling individuals, businesses and economies to thrive. Our advanced global processing network, VisaNet, provides secure and reliable payments around the world, and is capable of handling more than 65,000 transaction messages a second. The company’s relentless focus on innovation is a catalyst for the rapid growth of digital commerce on any device, for everyone, everywhere. As the world moves from analog to digital, Visa is applying our brand, products, people, network and scale to reshape the future of commerce.

Historical Stock Data for Visa Inc - Class A (V)

Date Open High Low Close Adj.Close Volume
2022-05-13 $197.00 $200.54 $196.50 $199.23 $199.23 6,684,482
2022-05-12 $194.53 $196.06 $189.95 $193.97 $193.97 9,308,563
2022-05-11 $193.49 $198.32 $191.40 $196.72 $196.34 9,427,340
2022-05-10 $196.71 $197.75 $190.97 $193.58 $193.21 11,016,488
2022-05-09 $200.05 $200.75 $192.08 $193.00 $192.63 10,314,141
2022-05-06 $203.75 $205.72 $200.22 $202.82 $202.43 8,825,334
2022-05-05 $212.27 $214.58 $203.07 $205.24 $204.84 7,749,564
2022-05-04 $209.35 $214.80 $205.33 $214.52 $214.11 7,159,108
2022-05-03 $213.61 $213.61 $206.27 $208.56 $208.16 6,616,908
2022-05-02 $211.77 $212.14 $206.96 $211.53 $211.12 8,803,722
2022-04-29 $218.62 $221.20 $212.35 $213.13 $212.72 7,964,954
2022-04-28 $220.40 $224.93 $219.27 $220.66 $220.23 10,801,088
2022-04-27 $217.37 $221.80 $213.05 $214.11 $213.70 15,955,804
2022-04-26 $206.98 $208.56 $201.10 $201.10 $200.71 7,855,387
2022-04-25 $206.35 $210.53 $205.33 $209.95 $209.54 6,839,415
2022-04-22 $216.24 $216.56 $207.95 $208.17 $207.77 6,201,091
2022-04-21 $219.51 $223.92 $215.35 $216.45 $216.03 8,850,268
2022-04-20 $218.66 $220.82 $217.39 $217.79 $217.37 7,122,134
2022-04-19 $213.10 $216.51 $212.44 $215.70 $215.28 5,028,806
2022-04-18 $211.67 $215.83 $211.52 $213.17 $212.76 4,744,430
2022-04-14 $214.27 $215.95 $212.53 $212.79 $212.38 8,191,575
2022-04-13 $210.43 $213.85 $207.17 $213.27 $212.86 8,052,883
2022-04-12 $216.50 $216.99 $210.70 $211.40 $210.99 7,446,590
2022-04-11 $215.25 $217.30 $213.41 $214.75 $214.34 6,942,735
2022-04-08 $214.81 $219.41 $213.08 $216.98 $216.56 5,438,734
2022-04-07 $218.31 $218.68 $213.68 $216.15 $215.73 6,995,062
2022-04-06 $222.78 $222.87 $218.62 $219.01 $218.59 7,430,023
2022-04-05 $226.83 $228.99 $225.31 $226.09 $225.65 4,532,397
2022-04-04 $225.76 $229.24 $224.96 $227.74 $227.30 8,521,645
2022-04-01 $223.08 $226.63 $222.23 $226.36 $225.92 6,559,565
2022-03-31 $223.91 $225.92 $220.44 $221.77 $221.34 10,759,520
2022-03-30 $225.84 $226.16 $222.73 $223.95 $223.52 7,084,039
2022-03-29 $224.84 $228.81 $223.78 $228.12 $227.68 8,032,486
2022-03-28 $218.50 $220.98 $217.51 $220.77 $220.34 4,316,817
2022-03-25 $218.42 $218.93 $215.69 $218.43 $218.01 4,992,844
2022-03-24 $214.99 $217.66 $214.00 $217.31 $216.89 5,486,991
2022-03-23 $215.30 $217.29 $214.20 $214.68 $214.27 6,007,963
2022-03-22 $217.84 $219.57 $217.18 $218.47 $218.05 6,246,302
2022-03-21 $216.34 $218.06 $214.55 $217.04 $216.62 6,050,182
2022-03-18 $211.70 $219.26 $210.29 $219.11 $218.69 14,439,387
2022-03-17 $209.93 $213.54 $208.72 $213.45 $213.04 6,668,467
2022-03-16 $210.00 $213.67 $207.00 $211.87 $211.46 9,232,292
2022-03-15 $202.09 $206.41 $201.40 $206.14 $205.74 8,277,668
2022-03-14 $198.42 $204.43 $198.16 $200.33 $199.94 7,994,657
2022-03-11 $200.75 $200.84 $196.46 $196.71 $196.33 5,432,099
2022-03-10 $196.90 $199.94 $196.30 $197.97 $197.59 7,061,604
2022-03-09 $196.50 $200.50 $195.24 $199.76 $199.37 8,457,627
2022-03-08 $190.01 $196.42 $186.67 $191.71 $191.34 11,070,893
2022-03-07 $199.84 $200.18 $190.05 $190.70 $190.33 13,412,350
2022-03-04 $205.00 $206.37 $196.86 $200.29 $199.90 10,914,620
2022-03-03 $210.55 $211.50 $206.56 $207.23 $206.83 8,610,028
2022-03-02 $206.90 $210.54 $206.19 $208.48 $208.08 8,865,706
2022-03-01 $214.48 $215.15 $207.28 $208.97 $208.57 9,317,829
2022-02-28 $216.00 $218.65 $213.24 $216.12 $215.70 8,409,382
2022-02-25 $217.29 $220.68 $214.25 $219.27 $218.85 8,463,568
2022-02-24 $203.37 $217.86 $201.45 $217.30 $216.88 13,463,411
2022-02-23 $222.84 $224.28 $215.42 $215.95 $215.53 8,669,920
2022-02-22 $221.02 $224.34 $219.92 $221.32 $220.89 9,822,768
2022-02-18 $224.60 $225.74 $221.84 $222.69 $222.26 8,121,159
2022-02-17 $228.40 $228.81 $224.17 $224.61 $224.18 8,131,174
2022-02-16 $227.50 $229.88 $225.60 $228.82 $228.38 9,561,287
2022-02-15 $227.27 $229.29 $224.91 $227.82 $227.38 9,461,976
2022-02-14 $223.29 $227.26 $222.81 $225.34 $224.91 8,280,829
2022-02-11 $227.25 $229.10 $223.54 $224.69 $224.26 7,535,206
2022-02-10 $228.03 $229.95 $224.87 $225.59 $225.15 6,794,620
2022-02-09 $230.13 $233.15 $230.12 $230.87 $230.04 7,772,795
2022-02-08 $226.26 $228.50 $224.75 $227.94 $227.12 7,542,245
2022-02-07 $228.00 $229.92 $226.01 $227.16 $226.35 5,984,549
2022-02-04 $228.50 $230.22 $224.95 $228.39 $227.57 10,848,120
2022-02-03 $233.04 $233.49 $230.55 $231.54 $230.71 9,968,000
2022-02-02 $231.30 $235.85 $230.01 $235.42 $234.58 10,590,512
2022-02-01 $226.90 $234.61 $226.42 $232.36 $231.53 12,247,202
2022-01-31 $225.55 $226.38 $222.05 $226.17 $225.36 12,380,639
2022-01-28 $220.64 $228.12 $216.10 $228.00 $227.18 26,425,262
2022-01-27 $209.50 $210.96 $205.85 $206.15 $205.41 12,009,810
2022-01-26 $204.28 $210.86 $203.67 $205.87 $205.13 10,817,631
2022-01-25 $199.62 $205.38 $196.99 $202.00 $201.28 12,125,533
2022-01-24 $202.18 $202.72 $195.65 $201.85 $201.13 16,071,162
2022-01-21 $215.46 $215.60 $205.82 $205.93 $205.19 16,200,186
2022-01-20 $214.72 $219.60 $213.94 $214.35 $213.58 8,532,719
2022-01-19 $213.00 $218.23 $212.11 $214.68 $213.91 9,105,809
2022-01-18 $215.88 $216.91 $214.33 $215.71 $214.94 9,066,661
2022-01-14 $214.17 $218.25 $213.71 $214.67 $213.90 8,838,059
2022-01-13 $216.85 $220.48 $214.66 $215.00 $214.23 8,867,716
2022-01-12 $214.48 $217.58 $213.81 $215.71 $214.94 6,923,316
2022-01-11 $211.42 $214.95 $208.74 $214.38 $213.61 8,797,140
2022-01-10 $213.98 $214.20 $206.50 $211.97 $211.21 11,978,564
2022-01-07 $217.31 $220.20 $215.64 $216.96 $216.18 10,702,084
2022-01-06 $217.80 $221.91 $217.55 $219.75 $218.96 7,877,498
2022-01-05 $222.64 $225.27 $219.92 $220.00 $219.21 9,594,587
2022-01-04 $222.00 $226.79 $221.81 $222.46 $221.66 10,629,274
2022-01-03 $217.52 $222.06 $217.01 $221.43 $220.64 7,696,504
2021-12-31 $216.81 $217.98 $215.49 $216.71 $215.93 4,645,282
2021-12-30 $217.97 $219.15 $217.15 $217.87 $217.09 3,812,844
2021-12-29 $217.76 $218.94 $217.33 $218.17 $217.39 3,223,215
2021-12-28 $216.01 $219.73 $215.58 $218.05 $217.27 4,283,621
2021-12-27 $217.68 $218.12 $214.88 $217.63 $216.85 4,819,103
2021-12-23 $218.44 $218.52 $216.62 $216.62 $215.84 4,798,217
2021-12-22 $213.85 $218.94 $213.85 $217.96 $217.18 6,003,398
2021-12-21 $210.61 $216.16 $210.36 $215.38 $214.61 6,993,699
2021-12-20 $209.09 $209.77 $206.86 $208.74 $207.99 9,434,415
2021-12-17 $212.80 $213.21 $207.79 $211.88 $211.12 11,663,037
2021-12-16 $215.29 $216.27 $211.61 $214.37 $213.60 8,548,404
2021-12-15 $209.40 $212.49 $207.86 $212.31 $211.55 10,892,534
2021-12-14 $210.73 $213.37 $208.45 $209.98 $209.23 9,832,274
2021-12-13 $212.45 $213.32 $209.98 $211.02 $210.26 8,844,298
2021-12-10 $211.90 $214.25 $210.86 $213.40 $212.63 8,882,718
2021-12-09 $208.52 $212.20 $207.17 $211.39 $210.63 10,176,774
2021-12-08 $207.66 $209.48 $205.71 $208.99 $208.24 11,749,206
2021-12-07 $206.00 $207.94 $205.89 $207.37 $206.63 11,897,237
2021-12-06 $198.77 $204.22 $197.74 $202.68 $201.95 10,722,095
2021-12-03 $198.27 $198.47 $194.04 $196.32 $195.62 10,660,536
2021-12-02 $192.00 $199.44 $191.85 $198.29 $197.58 13,976,279
2021-12-01 $196.03 $196.81 $190.10 $190.16 $189.48 13,213,371
2021-11-30 $195.27 $197.66 $192.56 $193.77 $193.08 16,022,982
2021-11-29 $201.00 $201.25 $195.36 $196.29 $195.59 14,633,524
2021-11-26 $193.32 $199.19 $192.55 $197.65 $196.94 10,987,553
2021-11-24 $198.17 $203.95 $197.64 $203.25 $202.52 12,026,815
2021-11-23 $196.97 $198.92 $194.38 $198.49 $197.78 14,749,103
2021-11-22 $200.00 $201.70 $194.60 $195.58 $194.88 21,191,921
2021-11-19 $202.04 $203.50 $199.85 $200.86 $200.14 18,038,726
2021-11-18 $206.50 $207.87 $201.27 $203.33 $202.60 18,292,164
2021-11-17 $205.95 $207.31 $199.46 $205.06 $204.32 38,379,567
2021-11-16 $212.16 $215.65 $211.66 $215.18 $214.41 8,719,577
2021-11-15 $213.62 $216.40 $211.81 $212.30 $211.54 9,596,933
2021-11-12 $211.50 $213.58 $211.43 $212.09 $211.33 7,624,688
2021-11-11 $216.47 $216.78 $210.16 $210.42 $209.67 13,546,919
2021-11-10 $213.55 $216.95 $213.33 $215.56 $214.79 10,063,587
2021-11-09 $219.69 $220.41 $212.92 $213.39 $212.26 11,487,033
2021-11-08 $218.37 $221.61 $218.15 $220.49 $219.32 13,500,101
2021-11-05 $211.95 $217.63 $211.36 $216.67 $215.52 14,273,638
2021-11-04 $209.16 $212.36 $207.87 $208.78 $207.67 11,368,187
2021-11-03 $209.69 $210.15 $206.73 $208.10 $206.99 11,486,714
2021-11-02 $213.16 $213.35 $207.82 $209.14 $208.03 14,617,892
2021-11-01 $213.49 $215.25 $211.45 $212.46 $211.33 13,180,001
2021-10-29 $209.21 $213.67 $208.54 $211.77 $210.64 14,329,821
2021-10-28 $219.25 $219.99 $209.01 $209.84 $208.72 23,199,407
2021-10-27 $224.75 $224.75 $215.66 $215.78 $214.63 22,958,064
2021-10-26 $235.53 $236.96 $231.33 $231.82 $230.59 7,814,503
2021-10-25 $233.45 $234.86 $232.29 $233.88 $232.64 4,938,664
2021-10-22 $230.29 $232.82 $228.71 $231.23 $230.00 3,788,001
2021-10-21 $230.70 $230.83 $226.30 $230.24 $229.02 5,982,197
2021-10-20 $233.46 $233.80 $231.31 $231.42 $230.19 5,401,813
2021-10-19 $231.95 $233.64 $230.68 $233.52 $232.28 4,409,660
2021-10-18 $230.18 $232.76 $228.14 $230.65 $229.42 5,580,210
2021-10-15 $227.22 $231.09 $226.73 $230.99 $229.76 6,355,056
2021-10-14 $224.12 $225.65 $223.06 $225.18 $223.98 5,591,944
2021-10-13 $223.13 $225.86 $218.63 $222.46 $221.28 9,077,425
2021-10-12 $225.56 $226.22 $222.92 $224.05 $222.86 5,448,215
2021-10-11 $230.01 $230.32 $224.87 $225.11 $223.91 5,620,197
2021-10-08 $231.00 $232.73 $230.18 $230.27 $229.05 3,735,169
2021-10-07 $228.91 $231.16 $228.49 $230.55 $229.32 6,561,920
2021-10-06 $222.04 $226.62 $221.25 $226.51 $225.31 5,420,941
2021-10-05 $225.48 $227.38 $223.92 $224.28 $223.09 5,813,999
2021-10-04 $230.00 $230.33 $220.81 $224.73 $223.54 10,283,388
2021-10-01 $224.17 $231.56 $223.47 $230.46 $229.23 7,925,368
2021-09-30 $227.58 $228.79 $222.63 $222.75 $221.57 7,134,206
2021-09-29 $226.80 $229.02 $226.09 $226.68 $225.47 6,432,682
2021-09-28 $228.87 $228.87 $224.00 $225.56 $224.36 6,951,365
2021-09-27 $231.72 $233.33 $228.77 $229.60 $228.38 6,881,067
2021-09-24 $228.93 $231.95 $228.62 $231.59 $230.36 6,461,244
2021-09-23 $225.00 $228.70 $224.36 $228.31 $227.10 7,952,748
2021-09-22 $221.40 $224.10 $221.10 $222.75 $221.57 6,005,862
2021-09-21 $220.75 $222.17 $218.98 $220.17 $219.00 7,033,629
2021-09-20 $216.96 $220.50 $216.31 $220.05 $218.88 8,822,592
2021-09-17 $222.45 $223.70 $219.30 $221.75 $220.57 13,833,000
2021-09-16 $223.86 $225.20 $222.75 $224.33 $223.14 5,928,460
2021-09-15 $222.52 $224.84 $221.36 $223.81 $222.62 6,535,789
2021-09-14 $225.00 $225.81 $222.28 $223.03 $221.84 6,575,715
2021-09-13 $225.53 $227.20 $223.41 $224.63 $223.44 6,808,082
2021-09-10 $229.85 $230.04 $224.82 $224.91 $223.71 6,715,397
2021-09-09 $229.31 $230.00 $227.10 $227.49 $226.28 5,853,038
2021-09-08 $227.38 $230.22 $227.04 $229.09 $227.87 10,652,636
2021-09-07 $226.74 $228.00 $225.86 $226.27 $225.07 9,667,640
2021-09-03 $224.00 $227.30 $223.35 $225.11 $223.91 11,534,322
2021-09-02 $230.43 $230.55 $221.96 $224.18 $222.99 19,717,015
2021-09-01 $229.10 $230.78 $228.77 $230.12 $228.90 8,177,611
2021-08-31 $230.91 $231.84 $228.66 $229.10 $227.88 9,405,086
2021-08-30 $232.69 $233.67 $229.92 $231.23 $230.00 6,448,011
2021-08-27 $231.02 $233.05 $230.23 $232.69 $231.45 6,368,977
2021-08-26 $232.13 $232.63 $230.15 $230.52 $229.29 5,889,143
2021-08-25 $235.00 $235.00 $232.08 $232.59 $231.35 5,277,076
2021-08-24 $235.04 $236.19 $233.95 $234.24 $232.99 5,081,770
2021-08-23 $232.70 $234.65 $232.00 $234.14 $232.90 6,342,020
2021-08-20 $231.87 $232.16 $230.30 $231.36 $230.13 5,522,544
2021-08-19 $229.04 $232.43 $228.90 $231.57 $230.34 5,761,294
2021-08-18 $233.92 $234.35 $231.47 $231.63 $230.40 4,996,523
2021-08-17 $235.00 $235.67 $233.22 $234.53 $233.28 6,850,522
2021-08-16 $232.21 $235.48 $230.20 $235.36 $234.11 7,576,703
2021-08-13 $232.00 $233.27 $231.40 $232.65 $231.41 5,439,456
2021-08-12 $233.89 $234.11 $231.02 $231.79 $230.56 9,868,851
2021-08-11 $238.08 $238.36 $234.58 $235.06 $233.49 7,375,688
2021-08-10 $240.51 $241.34 $235.56 $238.07 $236.48 7,186,021
2021-08-09 $241.75 $242.18 $238.05 $240.00 $238.39 5,226,949
2021-08-06 $240.00 $242.60 $239.86 $241.40 $239.79 4,509,702
2021-08-05 $236.61 $240.25 $236.43 $240.21 $238.60 5,337,491
2021-08-04 $237.00 $237.55 $235.05 $236.67 $235.09 8,171,754
2021-08-03 $240.63 $241.39 $234.03 $237.09 $235.50 9,838,976
2021-08-02 $246.24 $247.83 $238.37 $239.78 $238.18 9,989,546
2021-07-30 $247.21 $248.46 $246.00 $246.39 $244.74 5,804,738
2021-07-29 $248.11 $250.38 $247.10 $247.92 $246.26 7,477,018
2021-07-28 $250.05 $251.50 $245.91 $246.94 $245.29 9,036,543
2021-07-27 $249.19 $252.67 $248.22 $250.93 $249.25 7,038,317
2021-07-26 $249.21 $250.36 $247.70 $250.25 $248.58 4,878,988
2021-07-23 $246.76 $250.01 $246.76 $249.02 $247.35 6,766,007
2021-07-22 $243.78 $245.35 $243.15 $244.14 $242.51 10,293,570
2021-07-21 $243.29 $246.90 $242.30 $243.66 $242.03 11,241,420
2021-07-20 $240.64 $244.21 $239.51 $242.70 $241.08 7,072,288
2021-07-19 $243.99 $244.45 $238.90 $240.41 $238.80 11,474,571
2021-07-16 $249.99 $250.46 $247.52 $248.12 $246.46 8,674,464
2021-07-15 $245.31 $248.80 $245.31 $248.55 $246.89 10,135,108
2021-07-14 $243.22 $246.81 $242.82 $245.99 $244.34 8,693,381
2021-07-13 $238.25 $242.48 $238.25 $242.35 $240.73 8,079,187
2021-07-12 $237.58 $238.51 $237.27 $237.87 $236.28 7,010,658
2021-07-09 $238.76 $239.45 $237.42 $238.47 $236.88 5,616,130
2021-07-08 $236.97 $237.07 $234.55 $236.61 $235.03 6,388,031
2021-07-07 $240.26 $241.04 $238.30 $240.00 $238.39 4,366,112
2021-07-06 $239.50 $240.61 $237.21 $239.60 $238.00 8,048,717
2021-07-02 $235.83 $238.78 $235.82 $238.63 $237.03 4,384,578
2021-07-01 $234.20 $236.25 $234.05 $235.15 $233.58 5,329,571
2021-06-30 $235.11 $236.40 $233.82 $233.82 $232.26 7,797,146
2021-06-29 $234.57 $236.52 $234.15 $235.95 $234.37 11,897,827
2021-06-28 $238.00 $238.37 $231.86 $234.09 $232.52 9,301,681
2021-06-25 $236.40 $238.48 $236.32 $237.32 $235.73 7,825,157
2021-06-24 $237.00 $238.25 $235.41 $236.24 $234.66 4,611,523
2021-06-23 $235.45 $235.92 $233.94 $234.68 $233.11 6,814,700
2021-06-22 $234.30 $236.09 $233.24 $235.93 $234.35 8,858,423
2021-06-21 $231.45 $235.01 $230.40 $234.32 $232.75 7,298,414
2021-06-18 $230.45 $232.18 $229.22 $230.41 $228.87 8,839,965
2021-06-17 $229.21 $233.34 $229.21 $232.15 $230.60 6,876,723
2021-06-16 $233.62 $234.18 $228.00 $229.60 $228.06 8,887,027
2021-06-15 $234.44 $234.80 $232.62 $232.98 $231.42 7,093,998
2021-06-14 $234.70 $235.22 $231.57 $234.08 $232.51 5,805,768
2021-06-11 $234.39 $235.44 $233.71 $234.96 $233.39 5,378,341
2021-06-10 $233.10 $234.26 $232.13 $233.95 $232.39 4,452,453
2021-06-09 $232.50 $234.85 $232.12 $232.31 $230.76 4,658,980
2021-06-08 $232.15 $232.85 $230.16 $232.05 $230.50 4,170,603
2021-06-07 $232.85 $234.68 $230.08 $231.32 $229.77 5,421,294
2021-06-04 $229.35 $230.70 $228.73 $230.14 $228.60 5,085,741
2021-06-03 $229.00 $230.39 $227.77 $228.11 $226.58 6,382,407
2021-06-02 $229.22 $233.11 $228.78 $229.66 $228.12 9,081,362
2021-06-01 $229.44 $230.08 $226.28 $226.63 $225.11 5,091,507
2021-05-28 $227.59 $229.43 $227.15 $227.30 $225.78 5,782,053
2021-05-27 $227.76 $228.42 $226.37 $226.86 $225.34 5,969,553
2021-05-26 $228.05 $229.35 $226.38 $227.07 $225.55 4,295,635
2021-05-25 $229.90 $230.19 $228.42 $229.02 $227.49 4,689,089
2021-05-24 $227.95 $230.11 $227.63 $229.32 $227.79 4,040,078
2021-05-21 $226.88 $229.31 $226.55 $226.77 $225.25 5,603,876
2021-05-20 $225.44 $227.60 $225.24 $226.44 $224.93 7,478,621
2021-05-19 $222.76 $224.85 $221.79 $224.59 $223.09 9,311,863
2021-05-18 $228.39 $229.18 $225.43 $225.57 $224.06 6,900,034
2021-05-17 $226.18 $227.16 $225.32 $226.44 $224.93 5,534,164
2021-05-14 $225.82 $227.51 $224.92 $226.94 $225.42 4,777,231
2021-05-13 $221.51 $224.90 $220.89 $223.74 $222.24 6,650,401
2021-05-12 $223.63 $225.00 $220.31 $220.63 $218.84 7,721,250
2021-05-11 $223.74 $226.42 $222.04 $225.48 $223.65 7,633,289
2021-05-10 $231.60 $232.00 $225.16 $225.97 $224.14 9,627,426
2021-05-07 $232.34 $233.22 $230.71 $232.12 $230.24 4,529,048
2021-05-06 $229.63 $231.58 $228.66 $231.32 $229.44 6,124,286
2021-05-05 $233.85 $233.85 $228.66 $229.21 $227.35 6,523,200
2021-05-04 $231.60 $232.39 $230.23 $232.03 $230.15 5,884,506
2021-05-03 $234.05 $235.74 $231.39 $232.61 $230.72 8,174,440
2021-04-30 $235.32 $235.93 $232.29 $233.56 $231.67 10,260,248
2021-04-29 $235.23 $237.50 $233.15 $236.86 $234.94 7,411,371
2021-04-28 $230.95 $236.27 $230.67 $233.45 $231.56 10,111,448
2021-04-27 $231.03 $231.16 $228.99 $229.91 $228.05 6,642,114
2021-04-26 $230.77 $232.95 $229.52 $230.34 $228.47 5,650,039
2021-04-23 $228.61 $231.82 $227.71 $230.00 $228.14 5,345,445
2021-04-22 $227.30 $230.93 $226.89 $227.57 $225.73 7,302,953
2021-04-21 $223.31 $227.87 $222.87 $227.45 $225.61 9,490,560
2021-04-20 $224.78 $225.38 $221.82 $223.28 $221.47 5,799,134
2021-04-19 $225.75 $227.58 $225.08 $225.79 $223.96 6,541,636
2021-04-16 $227.17 $227.80 $225.76 $226.41 $224.57 6,829,350
2021-04-15 $223.89 $227.63 $223.86 $226.28 $224.45 8,698,106
2021-04-14 $221.00 $223.10 $220.07 $221.98 $220.18 4,972,551
2021-04-13 $221.00 $221.62 $220.22 $221.02 $219.23 4,764,036
2021-04-12 $220.24 $221.91 $219.22 $221.47 $219.67 6,315,207
2021-04-09 $221.00 $222.60 $219.51 $222.52 $220.72 5,724,939
2021-04-08 $219.97 $222.82 $218.11 $220.70 $218.91 11,041,976
2021-04-07 $219.12 $221.04 $218.64 $219.27 $217.49 5,614,322
2021-04-06 $217.62 $219.40 $215.34 $218.65 $216.88 7,828,103
2021-04-05 $218.60 $220.51 $217.31 $219.04 $217.26 10,440,483
2021-04-01 $213.78 $217.74 $212.30 $216.86 $215.10 6,138,428
2021-03-31 $212.55 $214.11 $211.55 $211.73 $210.01 13,179,961
2021-03-30 $213.01 $214.15 $211.41 $211.90 $210.18 5,497,997
2021-03-29 $212.45 $215.29 $211.12 $214.51 $212.77 7,792,260
2021-03-26 $208.25 $213.70 $207.70 $213.53 $211.80 7,399,940
2021-03-25 $207.67 $208.82 $205.78 $207.97 $206.28 8,390,834
2021-03-24 $208.75 $211.14 $207.93 $208.07 $206.38 10,101,640
2021-03-23 $209.05 $209.96 $207.50 $208.15 $206.46 8,820,746
2021-03-22 $206.55 $212.29 $206.23 $208.00 $206.31 11,371,584
2021-03-19 $219.12 $220.17 $206.88 $206.90 $205.22 32,209,683
2021-03-18 $221.43 $222.52 $219.58 $220.66 $218.87 9,323,007
2021-03-17 $225.05 $226.24 $221.76 $223.02 $221.21 8,675,616
2021-03-16 $223.71 $225.58 $222.30 $224.70 $222.88 8,949,319
2021-03-15 $224.23 $227.09 $221.74 $223.27 $221.46 9,306,996
2021-03-12 $225.28 $226.54 $223.42 $224.36 $222.54 8,172,396
2021-03-11 $224.53 $228.23 $223.81 $226.15 $224.32 10,053,421
2021-03-10 $220.72 $224.19 $219.40 $223.17 $221.36 7,822,898
2021-03-09 $222.06 $225.00 $220.19 $220.36 $218.57 9,228,559
2021-03-08 $216.98 $226.13 $215.81 $220.27 $218.48 14,750,387
2021-03-05 $213.73 $216.10 $209.63 $215.41 $213.66 7,582,002
2021-03-04 $215.97 $217.02 $208.67 $211.50 $209.79 10,658,902
2021-03-03 $215.15 $217.19 $212.86 $214.85 $213.11 6,484,597
2021-03-02 $216.96 $217.93 $214.82 $215.77 $214.02 6,155,184
2021-03-01 $214.97 $217.80 $214.79 $216.63 $214.87 6,982,504
2021-02-26 $214.05 $215.21 $210.74 $212.39 $210.67 11,559,597
2021-02-25 $219.29 $220.45 $212.58 $213.75 $212.02 11,354,745
2021-02-24 $212.36 $220.53 $211.29 $219.43 $217.65 12,038,951
2021-02-23 $207.40 $213.91 $206.55 $212.11 $210.39 10,571,717
2021-02-22 $203.55 $210.65 $203.11 $208.32 $206.63 8,296,130
2021-02-19 $209.34 $209.53 $203.76 $204.73 $203.07 15,011,520
2021-02-18 $205.88 $209.70 $204.96 $209.35 $207.65 7,329,287
2021-02-17 $205.26 $208.28 $205.06 $207.51 $205.83 8,368,000
2021-02-16 $210.66 $211.05 $207.35 $207.90 $206.21 9,652,749
2021-02-12 $209.36 $211.13 $207.68 $209.96 $208.26 6,911,014
2021-02-11 $207.33 $211.59 $207.19 $210.66 $208.95 8,411,071
2021-02-10 $207.97 $207.97 $205.94 $206.44 $204.46 8,447,167
2021-02-09 $205.76 $207.63 $203.70 $206.52 $204.54 7,552,200
2021-02-08 $210.00 $210.65 $205.91 $206.89 $204.90 8,637,076
2021-02-05 $209.98 $210.13 $208.66 $208.77 $206.76 10,283,953
2021-02-04 $203.24 $209.68 $203.10 $209.25 $207.24 14,534,751
2021-02-03 $203.07 $203.51 $200.98 $201.36 $199.42 13,458,644
2021-02-02 $200.85 $204.35 $200.00 $202.61 $200.66 11,265,567
2021-02-01 $195.14 $199.21 $195.02 $198.36 $196.45 12,970,674
2021-01-29 $197.82 $203.05 $192.81 $193.25 $191.39 21,503,035
2021-01-28 $200.00 $202.00 $198.17 $198.22 $196.31 11,041,253
2021-01-27 $197.64 $199.70 $193.96 $194.97 $193.10 13,772,435
2021-01-26 $201.76 $203.49 $200.97 $202.01 $200.07 9,605,270
2021-01-25 $200.34 $201.64 $195.75 $200.98 $199.05 19,282,359
2021-01-22 $203.99 $205.33 $201.80 $202.02 $200.08 7,316,201
2021-01-21 $206.05 $207.17 $204.75 $205.14 $203.17 6,517,948
2021-01-20 $203.03 $207.19 $202.23 $206.01 $204.03 12,675,730
2021-01-19 $203.05 $204.17 $200.07 $201.66 $199.72 9,772,034
2021-01-15 $201.54 $203.26 $200.43 $201.59 $199.65 8,755,049
2021-01-14 $210.57 $211.21 $201.73 $201.86 $199.92 12,887,478
2021-01-13 $209.41 $211.00 $208.63 $209.35 $207.34 6,688,464
2021-01-12 $212.34 $212.79 $207.47 $208.86 $206.85 9,309,354
2021-01-11 $213.96 $214.86 $212.48 $212.89 $210.84 7,354,527
2021-01-08 $214.17 $216.12 $212.75 $215.45 $213.38 6,513,279
2021-01-07 $212.20 $215.22 $212.20 $213.81 $211.76 10,967,869
2021-01-06 $213.80 $216.17 $212.07 $212.62 $210.58 7,206,248
2021-01-05 $216.31 $218.46 $213.64 $214.51 $212.45 6,869,718
2021-01-04 $220.25 $220.25 $214.24 $217.76 $215.67 10,318,329
2020-12-31 $218.40 $219.82 $216.20 $218.73 $216.63 5,922,170
2020-12-30 $216.00 $220.39 $215.65 $218.36 $216.26 8,875,066
2020-12-29 $214.61 $215.24 $213.54 $214.37 $212.31 6,093,412
2020-12-28 $209.85 $213.46 $208.95 $212.63 $210.59 5,771,628
2020-12-24 $206.64 $208.82 $206.60 $208.70 $206.69 3,367,895
2020-12-23 $207.33 $207.33 $205.11 $205.30 $203.33 6,523,085
2020-12-22 $208.39 $208.40 $205.60 $205.84 $203.86 7,403,829
2020-12-21 $208.27 $209.80 $204.79 $209.01 $207.00 7,576,684
2020-12-18 $211.02 $211.98 $209.87 $211.31 $209.28 13,298,241
2020-12-17 $209.00 $211.78 $208.85 $211.18 $209.15 6,517,228
2020-12-16 $208.48 $209.13 $207.14 $208.27 $206.27 7,504,356
2020-12-15 $208.54 $209.44 $206.16 $208.36 $206.36 9,799,032
2020-12-14 $207.85 $211.30 $206.97 $207.25 $205.26 11,967,704
2020-12-11 $205.36 $206.89 $204.50 $206.24 $204.26 9,227,638
2020-12-10 $208.51 $209.30 $207.25 $207.61 $205.61 10,492,035
2020-12-09 $213.23 $213.50 $208.95 $209.58 $207.57 6,251,066
2020-12-08 $209.95 $213.13 $209.89 $212.77 $210.73 8,646,231
2020-12-07 $211.97 $214.50 $211.80 $212.65 $210.61 10,624,498
2020-12-04 $209.74 $212.72 $208.51 $212.68 $210.64 5,720,129
2020-12-03 $209.78 $211.11 $207.61 $208.05 $206.05 9,203,327
2020-12-02 $211.00 $211.40 $208.48 $210.18 $208.16 9,728,898
2020-12-01 $212.13 $213.67 $211.04 $211.20 $209.17 7,943,304
2020-11-30 $209.54 $210.54 $206.60 $210.35 $208.33 7,725,515
2020-11-27 $212.00 $212.03 $208.81 $211.00 $208.97 3,512,893
2020-11-25 $209.67 $211.95 $208.87 $210.89 $208.86 6,772,894
2020-11-24 $210.85 $213.82 $209.40 $209.68 $207.66 10,076,115
2020-11-23 $204.70 $209.00 $204.70 $208.16 $206.16 6,107,265
2020-11-20 $207.13 $208.11 $203.81 $203.88 $201.92 9,654,712
2020-11-19 $207.24 $208.73 $205.53 $207.57 $205.58 5,657,248
2020-11-18 $209.72 $211.15 $207.67 $207.83 $205.83 6,977,923
2020-11-17 $210.56 $212.09 $209.50 $210.71 $208.68 7,268,825
2020-11-16 $214.57 $215.09 $211.83 $212.70 $210.66 12,083,214
2020-11-13 $209.91 $211.28 $207.30 $210.48 $208.46 6,378,517
2020-11-12 $211.43 $212.54 $207.14 $208.26 $206.26 7,303,816
2020-11-11 $212.17 $214.28 $211.67 $212.70 $210.33 5,331,383
2020-11-10 $211.94 $214.06 $210.55 $213.31 $210.94 7,943,557
2020-11-09 $214.69 $217.65 $212.28 $212.68 $210.31 17,916,898
2020-11-06 $197.35 $199.68 $195.43 $198.47 $196.26 6,180,509
2020-11-05 $198.36 $200.99 $197.29 $197.64 $195.44 7,132,143
2020-11-04 $192.89 $196.88 $191.53 $193.97 $191.81 8,102,656
2020-11-03 $186.83 $189.53 $185.16 $188.34 $186.24 6,467,857
2020-11-02 $184.51 $186.92 $183.89 $184.74 $182.68 8,057,085
2020-10-30 $182.66 $184.22 $179.23 $181.71 $179.69 10,256,303
2020-10-29 $183.00 $187.00 $179.34 $184.87 $182.81 16,820,865
2020-10-28 $183.98 $184.70 $179.34 $180.87 $178.86 17,809,450
2020-10-27 $193.00 $193.70 $189.22 $190.06 $187.94 8,690,350
2020-10-26 $196.00 $196.42 $190.72 $193.07 $190.92 12,608,686
2020-10-23 $199.75 $199.88 $196.02 $198.01 $195.81 5,877,238
2020-10-22 $199.34 $199.77 $195.76 $197.99 $195.79 4,911,939
2020-10-21 $197.83 $200.42 $197.83 $198.43 $196.22 6,067,207
2020-10-20 $197.55 $199.66 $196.71 $197.70 $195.50 7,429,822
2020-10-19 $200.85 $201.07 $196.50 $196.97 $194.78 7,449,606
2020-10-16 $199.99 $202.65 $199.41 $200.26 $198.03 6,387,996
2020-10-15 $201.01 $204.70 $197.60 $199.55 $197.33 8,887,367
2020-10-14 $204.71 $204.97 $201.13 $202.20 $199.95 5,321,915
2020-10-13 $203.38 $205.21 $203.03 $204.32 $202.05 5,621,674
2020-10-12 $206.94 $207.97 $205.73 $206.40 $204.10 6,622,714
2020-10-09 $204.00 $207.08 $203.68 $206.64 $204.34 5,562,948
2020-10-08 $204.00 $204.30 $202.23 $202.98 $200.72 3,955,634
2020-10-07 $202.00 $202.79 $199.99 $202.47 $200.22 6,713,433
2020-10-06 $204.11 $205.10 $199.71 $200.45 $198.22 5,841,141
2020-10-05 $202.71 $203.65 $201.05 $203.54 $201.27 6,090,528
2020-10-02 $200.00 $202.83 $199.40 $201.46 $199.22 6,019,734
2020-10-01 $202.21 $205.20 $201.64 $203.35 $201.09 7,234,628
2020-09-30 $200.85 $202.54 $198.89 $199.97 $197.74 9,157,591
2020-09-29 $200.58 $202.38 $199.37 $199.44 $197.22 5,559,814
2020-09-28 $200.63 $201.72 $199.83 $200.32 $198.09 5,565,280
2020-09-25 $195.02 $198.14 $193.51 $197.25 $195.05 5,496,052
2020-09-24 $195.15 $197.67 $193.13 $195.52 $193.34 9,865,265
2020-09-23 $200.80 $201.09 $194.57 $195.37 $193.20 6,310,558
2020-09-22 $198.09 $200.71 $196.80 $200.56 $198.33 7,543,137
2020-09-21 $199.91 $201.25 $194.70 $197.45 $195.25 9,656,041
2020-09-18 $205.47 $205.72 $201.72 $202.61 $200.35 9,084,141
2020-09-17 $202.85 $205.58 $202.00 $205.27 $202.99 7,474,944
2020-09-16 $206.74 $207.75 $204.95 $205.13 $202.85 6,135,541
2020-09-15 $206.75 $208.21 $204.77 $205.39 $203.10 6,328,575
2020-09-14 $203.35 $206.41 $203.14 $204.98 $202.70 11,730,452
2020-09-11 $201.58 $202.41 $198.91 $200.68 $198.45 7,439,317
2020-09-10 $204.86 $207.00 $200.45 $201.54 $199.30 7,242,970
2020-09-09 $204.35 $206.29 $201.95 $204.06 $201.79 7,532,626
2020-09-08 $200.78 $202.25 $199.21 $200.12 $197.89 14,186,879
2020-09-04 $208.49 $210.50 $200.15 $204.66 $202.38 13,243,604
2020-09-03 $214.93 $214.93 $207.09 $208.96 $206.63 11,310,193
2020-09-02 $214.13 $217.35 $213.77 $216.48 $214.07 9,863,801
2020-09-01 $212.21 $213.89 $211.12 $213.35 $210.98 5,648,766
2020-08-31 $215.54 $215.96 $211.56 $211.99 $209.63 9,326,852
2020-08-28 $212.00 $216.16 $211.22 $215.71 $213.31 7,349,837
2020-08-27 $211.21 $212.18 $209.05 $211.03 $208.68 8,619,578
2020-08-26 $208.10 $210.80 $207.30 $210.26 $207.92 7,035,221
2020-08-25 $207.19 $208.20 $205.54 $208.10 $205.78 5,828,348
2020-08-24 $205.01 $206.45 $204.67 $206.41 $204.11 6,159,596
2020-08-21 $204.50 $205.14 $203.34 $204.13 $201.86 9,998,308
2020-08-20 $199.90 $204.44 $199.60 $204.15 $201.88 8,849,171
2020-08-19 $198.92 $202.84 $198.90 $200.99 $198.75 9,467,594
2020-08-18 $199.98 $200.10 $196.82 $199.01 $196.79 6,519,888
2020-08-17 $197.30 $200.46 $196.71 $199.43 $197.21 6,244,155
2020-08-14 $197.01 $198.07 $195.77 $196.64 $194.45 5,014,416
2020-08-13 $197.13 $199.94 $197.03 $197.58 $195.38 7,014,804
2020-08-12 $199.00 $200.23 $198.24 $198.74 $196.23 5,432,755
2020-08-11 $197.82 $202.89 $196.34 $197.77 $195.27 11,549,610
2020-08-10 $196.36 $198.31 $195.33 $196.79 $194.30 5,525,401
2020-08-07 $197.59 $197.98 $195.30 $196.36 $193.88 5,653,969
2020-08-06 $195.98 $198.92 $194.79 $198.77 $196.26 7,480,317
2020-08-05 $193.56 $198.18 $193.10 $196.10 $193.62 8,907,332
2020-08-04 $191.13 $192.94 $190.08 $192.29 $189.86 8,203,979
2020-08-03 $191.80 $193.34 $190.21 $190.69 $188.28 11,407,911
2020-07-31 $194.42 $194.69 $189.44 $190.40 $188.00 14,186,004
2020-07-30 $195.20 $196.56 $192.12 $194.06 $191.61 10,499,358
2020-07-29 $193.09 $198.89 $193.05 $198.58 $196.07 9,471,295
2020-07-28 $197.69 $199.37 $196.71 $196.74 $194.26 6,897,278
2020-07-27 $195.16 $197.81 $194.20 $196.91 $194.42 5,604,702
2020-07-24 $195.67 $197.48 $194.03 $195.15 $192.69 7,160,336
2020-07-23 $198.44 $200.95 $196.43 $197.43 $194.94 6,106,708
2020-07-22 $196.48 $199.00 $196.25 $198.86 $196.35 6,823,385
2020-07-21 $200.00 $200.17 $195.68 $196.48 $194.00 7,218,615
2020-07-20 $194.74 $199.48 $193.67 $198.47 $195.96 6,981,682
2020-07-17 $194.83 $195.57 $193.12 $195.09 $192.63 6,404,449
2020-07-16 $195.33 $195.71 $192.52 $193.50 $191.06 5,062,637
2020-07-15 $195.23 $197.77 $194.50 $196.55 $194.07 7,667,921
2020-07-14 $189.50 $193.47 $187.18 $193.33 $190.89 7,980,401
2020-07-13 $193.61 $195.19 $188.70 $189.02 $186.63 8,557,336
2020-07-10 $191.65 $192.82 $189.44 $192.55 $190.12 7,671,603
2020-07-09 $195.00 $195.49 $189.95 $192.21 $189.78 8,545,191
2020-07-08 $195.08 $195.52 $193.12 $195.07 $192.61 8,366,106
2020-07-07 $196.81 $198.90 $193.81 $194.20 $191.75 7,659,721
2020-07-06 $198.73 $199.18 $195.68 $197.76 $195.26 7,288,122
2020-07-02 $196.00 $197.92 $195.00 $195.67 $193.20 6,296,321
2020-07-01 $193.85 $195.35 $192.66 $193.78 $191.33 6,395,503
2020-06-30 $191.49 $193.75 $190.16 $193.17 $190.73 9,038,173
2020-06-29 $189.91 $191.45 $187.30 $191.38 $188.96 8,020,373
2020-06-26 $193.10 $194.13 $189.08 $189.27 $186.88 11,831,320
2020-06-25 $191.10 $194.24 $189.90 $193.98 $191.53 9,932,334
2020-06-24 $197.02 $197.48 $190.69 $191.41 $188.99 9,434,593
2020-06-23 $196.25 $200.15 $195.82 $197.97 $195.47 9,858,094
2020-06-22 $191.99 $196.36 $191.29 $194.96 $192.50 6,670,968
2020-06-19 $196.89 $197.10 $191.37 $192.20 $189.77 11,473,377
2020-06-18 $192.60 $194.25 $192.11 $193.91 $191.46 5,801,324
2020-06-17 $193.66 $195.37 $193.06 $193.56 $191.12 5,962,474
2020-06-16 $196.86 $198.38 $191.80 $192.88 $190.44 11,045,642
2020-06-15 $187.00 $192.48 $186.21 $191.76 $189.34 6,752,298
2020-06-12 $194.21 $195.00 $187.85 $192.26 $189.83 11,700,070
2020-06-11 $195.14 $196.36 $188.75 $188.88 $186.49 11,968,519
2020-06-10 $199.90 $202.18 $198.95 $200.48 $197.95 8,370,093
2020-06-09 $198.36 $201.67 $198.24 $199.08 $196.57 6,889,059
2020-06-08 $199.58 $199.96 $197.13 $199.60 $197.08 7,623,097
2020-06-05 $196.20 $199.77 $195.48 $199.61 $197.09 8,558,113
2020-06-04 $195.98 $196.46 $193.12 $193.64 $191.19 7,826,908
2020-06-03 $198.00 $198.14 $195.57 $196.87 $194.38 8,877,680
2020-06-02 $195.94 $197.52 $194.92 $196.36 $193.88 8,457,672
2020-06-01 $194.71 $195.88 $193.52 $194.35 $191.90 6,011,214
2020-05-29 $194.50 $196.74 $193.28 $195.24 $192.77 10,211,737
2020-05-28 $193.54 $198.29 $192.71 $194.26 $191.81 8,351,749
2020-05-27 $194.31 $194.31 $188.52 $192.82 $190.38 7,647,759
2020-05-26 $195.80 $196.27 $192.76 $193.22 $190.78 9,660,885
2020-05-22 $191.00 $191.37 $189.23 $190.86 $188.45 5,606,143
2020-05-21 $193.50 $193.62 $190.02 $190.62 $188.21 11,333,071
2020-05-20 $193.00 $194.99 $192.41 $193.86 $191.41 9,543,409
2020-05-19 $191.14 $194.50 $189.23 $189.36 $186.97 7,444,676
2020-05-18 $188.00 $192.83 $187.47 $191.38 $188.96 11,801,730
2020-05-15 $179.98 $184.14 $178.87 $183.49 $181.17 10,782,119
2020-05-14 $175.94 $181.05 $173.82 $180.90 $178.62 9,691,904
2020-05-13 $178.50 $181.09 $175.04 $177.09 $174.85 13,367,687
2020-05-12 $183.56 $183.99 $179.37 $179.47 $176.90 8,203,242
2020-05-11 $183.87 $184.62 $181.43 $183.56 $180.94 8,679,845
2020-05-08 $185.03 $185.75 $183.62 $185.09 $182.44 6,469,771
2020-05-07 $181.75 $184.98 $181.71 $182.72 $180.11 9,248,909
2020-05-06 $179.72 $180.51 $177.88 $178.78 $176.22 8,537,276
2020-05-05 $179.09 $181.10 $178.26 $178.44 $175.89 13,511,634
2020-05-04 $172.95 $176.94 $171.72 $176.15 $173.63 9,384,871
2020-05-01 $174.45 $179.64 $174.27 $175.57 $173.06 10,106,699
2020-04-30 $181.78 $181.83 $177.66 $178.72 $176.16 11,290,991
2020-04-29 $176.85 $182.25 $176.10 $181.79 $179.19 12,842,669
2020-04-28 $175.00 $175.01 $170.38 $171.25 $168.80 8,611,407
2020-04-27 $168.65 $172.35 $168.55 $171.76 $169.30 9,892,471
2020-04-24 $168.44 $168.75 $164.01 $167.32 $164.93 8,391,222
2020-04-23 $167.88 $170.41 $166.21 $166.38 $164.00 11,400,677
2020-04-22 $164.66 $167.70 $162.92 $166.59 $164.21 14,502,074
2020-04-21 $162.00 $162.57 $159.15 $160.53 $158.23 10,552,912
2020-04-20 $167.33 $167.43 $163.20 $164.22 $161.87 10,496,461
2020-04-17 $169.65 $170.99 $164.95 $169.54 $167.12 15,369,745
2020-04-16 $167.11 $168.00 $159.80 $162.42 $160.10 20,211,894
2020-04-15 $168.70 $169.36 $164.95 $165.96 $163.59 12,101,328
2020-04-14 $173.09 $175.43 $170.83 $174.62 $172.12 9,969,437
2020-04-13 $172.26 $172.32 $166.15 $168.99 $166.57 14,035,182
2020-04-09 $176.27 $177.19 $172.85 $173.69 $171.21 12,224,980
2020-04-08 $171.01 $176.00 $167.93 $174.94 $172.44 11,142,029
2020-04-07 $177.76 $178.80 $168.10 $168.59 $166.18 15,372,055
2020-04-06 $160.02 $170.73 $158.25 $169.44 $167.02 16,464,574
2020-04-03 $155.56 $157.72 $150.60 $151.85 $149.68 11,988,426
2020-04-02 $152.53 $158.35 $151.29 $157.39 $155.14 14,046,678
2020-04-01 $156.32 $158.07 $151.42 $153.11 $150.92 12,588,100
2020-03-31 $166.43 $168.19 $160.54 $161.12 $158.82 20,594,600
2020-03-30 $161.04 $165.87 $160.69 $165.57 $163.20 15,703,934
2020-03-27 $161.08 $167.10 $158.15 $161.56 $159.25 14,942,384
2020-03-26 $162.08 $169.53 $161.79 $168.88 $166.47 17,062,169
2020-03-25 $159.32 $168.18 $153.58 $161.78 $159.47 20,607,232
2020-03-24 $144.84 $155.25 $143.58 $154.53 $152.32 24,473,775
2020-03-23 $141.33 $143.35 $133.93 $135.74 $133.80 30,321,500
2020-03-20 $154.82 $158.26 $145.67 $146.83 $144.73 18,688,467
2020-03-19 $146.92 $157.25 $141.47 $152.25 $150.07 19,356,746
2020-03-18 $148.46 $150.68 $139.80 $148.48 $146.36 22,746,180
2020-03-17 $155.75 $163.70 $149.25 $157.89 $155.63 22,289,220
2020-03-16 $151.14 $165.31 $147.98 $152.01 $149.84 23,677,949
2020-03-13 $168.72 $176.32 $162.21 $175.83 $173.32 19,942,054
2020-03-12 $158.50 $172.00 $156.99 $160.08 $157.79 27,267,991
2020-03-11 $177.65 $178.73 $170.20 $172.95 $170.48 14,596,035
2020-03-10 $179.47 $182.61 $171.88 $182.60 $179.99 16,109,641
2020-03-09 $171.21 $179.57 $168.31 $171.13 $168.68 20,456,895
2020-03-06 $183.54 $185.99 $179.98 $184.36 $181.72 15,181,502
2020-03-05 $191.24 $191.92 $185.64 $186.96 $184.29 10,101,023
2020-03-04 $190.36 $194.49 $186.17 $194.29 $191.51 10,778,521
2020-03-03 $193.20 $194.04 $184.50 $185.73 $183.07 15,221,039
2020-03-02 $186.32 $192.44 $183.10 $192.33 $189.58 17,424,120
2020-02-28 $173.79 $182.33 $172.98 $181.76 $179.16 22,657,557
2020-02-27 $182.12 $186.34 $180.00 $180.01 $177.44 17,523,033
2020-02-26 $190.00 $193.51 $187.03 $187.21 $184.53 14,212,549
2020-02-25 $198.79 $199.89 $187.72 $188.40 $185.71 18,527,684
2020-02-24 $197.89 $203.77 $194.01 $198.79 $195.95 13,221,438
2020-02-21 $209.90 $210.22 $207.42 $208.81 $205.82 9,231,340
2020-02-20 $212.13 $213.69 $208.28 $211.45 $208.43 8,529,544
2020-02-19 $212.52 $214.17 $211.72 $213.31 $210.26 5,920,779
2020-02-18 $210.00 $211.50 $209.36 $211.20 $208.18 7,651,454
2020-02-14 $208.29 $210.78 $208.01 $210.29 $207.28 6,545,724
2020-02-13 $206.62 $208.47 $206.05 $207.40 $204.43 9,493,574
2020-02-12 $205.00 $208.15 $205.00 $207.44 $204.18 7,350,458
2020-02-11 $207.50 $207.67 $203.64 $203.94 $200.73 10,230,624
2020-02-10 $201.97 $206.13 $201.86 $205.99 $202.75 6,236,254
2020-02-07 $201.98 $203.83 $201.09 $202.74 $199.55 5,690,256
2020-02-06 $203.05 $204.63 $202.48 $203.04 $199.85 6,999,173
2020-02-05 $205.50 $205.60 $199.95 $202.81 $199.62 8,671,472
2020-02-04 $203.50 $204.92 $202.23 $203.56 $200.36 10,198,019
2020-02-03 $199.94 $202.26 $199.85 $200.81 $197.65 10,885,247
2020-01-31 $201.49 $203.98 $198.26 $198.97 $195.84 16,693,808
2020-01-30 $204.00 $208.50 $203.32 $208.21 $204.94 8,514,602
2020-01-29 $204.30 $205.92 $202.51 $204.86 $201.64 7,038,886
2020-01-28 $202.39 $203.84 $201.78 $202.85 $199.66 7,210,988
2020-01-27 $200.00 $203.33 $199.10 $201.69 $198.52 7,194,932
2020-01-24 $207.42 $207.99 $204.21 $205.00 $201.78 7,811,986
2020-01-23 $207.90 $208.40 $205.30 $206.52 $203.27 8,515,332
2020-01-22 $207.51 $210.13 $207.29 $207.90 $204.63 8,063,844
2020-01-21 $204.13 $208.39 $203.80 $207.29 $204.03 14,850,536
2020-01-17 $201.76 $204.75 $199.98 $204.70 $201.48 12,182,139
2020-01-16 $201.00 $201.50 $199.78 $200.95 $197.79 9,981,998
2020-01-15 $197.00 $200.15 $196.32 $199.80 $196.66 10,826,797
2020-01-14 $196.74 $196.95 $195.14 $196.05 $192.97 6,236,437
2020-01-13 $194.44 $195.60 $194.28 $195.33 $192.26 11,280,209
2020-01-10 $193.50 $194.57 $193.11 $193.77 $190.72 6,586,393
2020-01-09 $193.00 $193.92 $192.52 $193.25 $190.21 6,747,953
2020-01-08 $189.49 $192.50 $188.80 $191.92 $188.90 5,711,950
2020-01-07 $189.59 $190.10 $188.60 $188.69 $185.72 4,394,553
2020-01-06 $188.00 $189.21 $187.16 $189.19 $186.22 10,107,004
2020-01-03 $188.41 $190.96 $187.92 $189.60 $186.62 4,899,633
2020-01-02 $189.00 $191.14 $188.72 $191.12 $188.12 8,732,563
2019-12-31 $187.06 $188.00 $186.54 $187.90 $184.95 5,272,954
2019-12-30 $189.31 $189.48 $187.12 $187.83 $184.88 4,833,557
2019-12-27 $189.74 $189.89 $188.47 $189.39 $186.41 5,448,642
2019-12-26 $187.89 $189.18 $187.70 $189.16 $186.19 5,237,031
2019-12-24 $187.10 $188.02 $186.91 $187.57 $184.62 2,420,922
2019-12-23 $188.15 $188.41 $187.00 $187.08 $184.14 5,831,726
2019-12-20 $187.60 $188.17 $186.30 $188.00 $185.04 11,109,535
2019-12-19 $184.50 $186.58 $184.50 $186.54 $183.61 5,854,148
2019-12-18 $185.52 $186.44 $184.90 $184.90 $181.99 8,965,455
2019-12-17 $186.50 $186.78 $184.10 $185.52 $182.60 10,208,671
2019-12-16 $186.33 $186.82 $185.77 $186.24 $183.31 8,249,855
2019-12-13 $182.50 $185.52 $182.04 $185.14 $182.23 8,558,131
2019-12-12 $181.66 $183.33 $180.83 $182.64 $179.77 11,187,168
2019-12-11 $183.07 $183.08 $181.19 $182.01 $179.15 7,098,285
2019-12-10 $182.55 $183.15 $181.90 $182.26 $179.39 8,625,580
2019-12-09 $181.90 $183.26 $181.30 $182.92 $180.04 10,232,676
2019-12-06 $182.74 $183.28 $181.34 $182.17 $179.31 14,526,640
2019-12-05 $181.25 $182.03 $180.07 $181.89 $179.03 4,637,577
2019-12-04 $182.66 $182.66 $180.47 $180.60 $177.76 10,650,367
2019-12-03 $179.90 $182.14 $179.66 $181.90 $179.04 4,562,038
2019-12-02 $184.24 $184.37 $179.87 $181.79 $178.93 6,883,126
2019-11-29 $183.93 $184.85 $183.36 $184.51 $181.61 3,139,087
2019-11-27 $183.00 $184.54 $182.26 $184.37 $181.47 11,452,550
2019-11-26 $181.46 $182.92 $181.21 $182.55 $179.68 7,084,820
2019-11-25 $180.40 $181.35 $180.11 $180.97 $178.12 5,457,766
2019-11-22 $180.13 $180.47 $178.35 $179.47 $176.65 6,864,974
2019-11-21 $181.17 $181.81 $179.32 $179.89 $177.06 5,111,375
2019-11-20 $182.31 $183.22 $180.35 $181.66 $178.80 6,040,210
2019-11-19 $180.39 $182.98 $180.20 $182.77 $179.90 8,536,510
2019-11-18 $179.57 $180.32 $178.98 $179.66 $176.84 7,173,576
2019-11-15 $180.03 $180.68 $179.08 $179.77 $176.94 7,808,816
2019-11-14 $179.00 $179.77 $178.06 $179.75 $176.92 9,810,965
2019-11-13 $179.40 $180.88 $177.90 $179.41 $176.29 6,158,605
2019-11-12 $179.94 $181.06 $178.88 $179.74 $176.62 6,118,738
2019-11-11 $178.50 $180.36 $178.20 $179.54 $176.42 3,608,356
2019-11-08 $178.38 $179.45 $177.80 $178.97 $175.86 3,894,142
2019-11-07 $177.35 $180.65 $176.85 $178.43 $175.33 7,224,054
2019-11-06 $176.37 $178.19 $176.14 $176.77 $173.70 6,991,386
2019-11-05 $179.07 $179.56 $175.18 $176.37 $173.31 7,443,234
2019-11-04 $182.08 $182.40 $178.81 $178.95 $175.84 7,145,758
2019-11-01 $180.13 $181.32 $179.56 $180.93 $177.79 7,000,104
2019-10-31 $179.25 $179.70 $178.01 $178.86 $175.75 6,730,718
2019-10-30 $177.79 $179.42 $176.39 $179.25 $176.14 5,374,200
2019-10-29 $179.80 $180.00 $177.37 $177.63 $174.55 7,570,223
2019-10-28 $178.93 $180.18 $178.35 $179.84 $176.72 10,033,105
2019-10-25 $174.93 $179.15 $173.50 $177.85 $174.76 10,125,051
2019-10-24 $173.42 $176.87 $173.40 $176.16 $173.10 8,090,483
2019-10-23 $170.99 $172.17 $170.18 $171.32 $168.35 7,153,777
2019-10-22 $177.00 $177.79 $170.78 $170.86 $167.89 10,181,447
2019-10-21 $176.00 $176.73 $174.61 $176.43 $173.37 4,926,968
2019-10-18 $177.90 $178.20 $174.55 $175.71 $172.66 6,311,887
2019-10-17 $178.89 $179.19 $177.50 $177.94 $174.85 4,909,697
2019-10-16 $177.92 $178.26 $176.27 $177.87 $174.78 6,521,353
2019-10-15 $178.13 $179.43 $177.55 $178.75 $175.65 4,445,146
2019-10-14 $177.38 $178.41 $177.11 $177.36 $174.28 7,260,267
2019-10-11 $176.87 $179.20 $176.85 $177.06 $173.99 8,950,412
2019-10-10 $173.89 $175.90 $173.59 $174.88 $171.84 4,850,090
2019-10-09 $174.11 $175.99 $173.64 $174.88 $171.84 6,337,901
2019-10-08 $173.57 $174.64 $171.88 $172.42 $169.43 5,494,033
2019-10-07 $174.66 $175.69 $173.80 $174.90 $171.86 5,286,659
2019-10-04 $174.68 $176.52 $174.44 $175.98 $172.92 6,122,121
2019-10-03 $169.91 $173.14 $168.63 $172.87 $169.87 7,303,272
2019-10-02 $172.64 $172.94 $168.59 $169.83 $166.88 10,720,609
2019-10-01 $173.02 $174.82 $172.82 $174.29 $171.26 8,224,159
2019-09-30 $174.17 $175.45 $172.01 $172.01 $169.02 16,556,641
2019-09-27 $176.70 $176.83 $172.36 $174.00 $170.98 9,305,737
2019-09-26 $175.65 $176.45 $174.61 $175.65 $172.60 10,427,311
2019-09-25 $173.80 $175.67 $172.39 $175.28 $172.24 7,818,563
2019-09-24 $176.11 $177.20 $173.40 $174.48 $171.45 10,422,418
2019-09-23 $172.90 $175.25 $172.79 $174.91 $171.87 8,830,719
2019-09-20 $177.40 $177.63 $173.95 $174.06 $171.04 12,930,860
2019-09-19 $176.20 $177.41 $175.61 $175.96 $172.90 7,028,738
2019-09-18 $177.09 $177.18 $172.83 $175.29 $172.25 9,756,508
2019-09-17 $176.83 $178.26 $175.04 $176.45 $173.39 5,938,965
2019-09-16 $176.17 $177.20 $175.51 $176.11 $173.05 4,253,319
2019-09-13 $178.65 $178.77 $176.02 $177.27 $174.19 6,103,042
2019-09-12 $176.85 $179.41 $176.68 $177.98 $174.89 7,746,831
2019-09-11 $177.40 $177.93 $174.45 $174.98 $171.94 9,105,413
2019-09-10 $179.41 $179.70 $173.81 $176.35 $173.29 15,249,660
2019-09-09 $186.92 $187.05 $179.51 $181.55 $178.40 7,286,381
2019-09-06 $184.74 $186.71 $184.55 $185.74 $182.52 7,990,337
2019-09-05 $183.73 $185.68 $183.38 $184.73 $181.52 6,382,179
2019-09-04 $180.90 $182.20 $180.05 $181.77 $178.61 4,154,827
2019-09-03 $180.52 $181.25 $179.10 $179.20 $176.09 4,642,727
2019-08-30 $181.99 $182.18 $179.67 $180.82 $177.68 4,061,235
2019-08-29 $180.40 $181.39 $179.31 $181.17 $178.02 4,679,395
2019-08-28 $176.99 $178.99 $176.03 $178.67 $175.57 4,401,892
2019-08-27 $178.32 $179.19 $176.94 $178.38 $175.28 4,024,304
2019-08-26 $176.41 $177.67 $175.35 $177.59 $174.51 7,755,205
2019-08-23 $179.55 $180.50 $174.24 $175.23 $172.19 7,053,554
2019-08-22 $181.95 $182.33 $178.61 $180.09 $176.96 6,660,275
2019-08-21 $180.69 $181.69 $180.24 $180.94 $177.80 3,696,519
2019-08-20 $179.43 $180.63 $178.49 $179.24 $176.13 3,794,064
2019-08-19 $180.42 $180.42 $178.12 $179.74 $176.62 5,285,814
2019-08-16 $178.00 $178.75 $177.20 $178.23 $175.14 8,312,221
2019-08-15 $174.26 $177.02 $173.52 $176.27 $173.21 6,698,028
2019-08-14 $176.24 $177.25 $173.16 $173.51 $170.26 7,293,455
2019-08-13 $174.39 $178.92 $174.21 $178.61 $175.26 6,786,004
2019-08-12 $177.44 $178.65 $175.60 $176.34 $173.03 8,877,713
2019-08-09 $179.67 $180.10 $177.85 $179.05 $175.69 5,373,665
2019-08-08 $177.46 $179.95 $176.57 $179.90 $176.53 7,602,826
2019-08-07 $171.50 $175.73 $170.34 $175.32 $172.03 8,292,806
2019-08-06 $171.79 $172.95 $170.13 $172.48 $169.25 10,281,292
2019-08-05 $172.01 $173.50 $166.98 $168.86 $165.69 16,858,343
2019-08-02 $178.00 $178.27 $174.69 $177.42 $174.09 8,264,575
2019-08-01 $179.19 $182.40 $178.17 $179.17 $175.81 8,417,340
2019-07-31 $181.79 $182.05 $176.06 $178.00 $174.66 7,981,222
2019-07-30 $182.54 $183.38 $181.27 $181.53 $178.13 5,236,595
2019-07-29 $183.89 $184.07 $182.73 $183.21 $179.77 4,621,839
2019-07-26 $182.41 $183.82 $182.21 $183.69 $180.24 5,056,545
2019-07-25 $183.87 $183.99 $181.30 $181.59 $178.18 6,085,782
2019-07-24 $180.79 $183.43 $179.25 $183.33 $179.89 8,169,268
2019-07-23 $180.89 $181.27 $179.06 $180.90 $177.51 7,192,989
2019-07-22 $179.64 $180.98 $179.14 $180.57 $177.18 4,864,405
2019-07-19 $181.84 $181.84 $179.14 $179.24 $175.88 5,327,073
2019-07-18 $178.63 $180.62 $178.58 $180.53 $177.14 4,738,512
2019-07-17 $179.56 $180.21 $179.01 $179.15 $175.79 3,994,229
2019-07-16 $180.37 $180.88 $178.73 $179.31 $175.95 6,800,162
2019-07-15 $180.56 $181.07 $179.94 $180.57 $177.18 4,490,576
2019-07-12 $181.35 $181.35 $178.92 $180.33 $176.95 7,196,717
2019-07-11 $180.12 $180.94 $179.46 $180.74 $177.35 6,986,642
2019-07-10 $178.58 $180.26 $178.58 $179.31 $175.95 5,110,955
2019-07-09 $175.43 $177.89 $175.30 $177.73 $174.40 4,894,250
2019-07-08 $176.30 $176.61 $175.40 $176.19 $172.89 6,720,284
2019-07-05 $175.86 $177.03 $174.51 $176.66 $173.35 5,840,638
2019-07-03 $176.00 $176.99 $175.72 $176.87 $173.55 4,066,632
2019-07-02 $174.10 $175.32 $173.30 $175.28 $171.99 5,239,069
2019-07-01 $175.33 $175.54 $172.74 $173.94 $170.68 6,121,956
2019-06-28 $171.96 $173.55 $170.52 $173.55 $170.30 8,442,697
2019-06-27 $172.12 $172.40 $170.32 $171.23 $168.02 5,873,376
2019-06-26 $171.39 $172.39 $170.82 $171.06 $167.85 7,129,946
2019-06-25 $174.81 $174.94 $170.59 $171.28 $168.07 9,899,898
2019-06-24 $174.60 $174.73 $172.72 $173.85 $170.59 5,554,877
2019-06-21 $173.27 $174.81 $173.16 $173.44 $170.19 11,728,247
2019-06-20 $172.51 $173.94 $171.75 $173.74 $170.48 11,474,071
2019-06-19 $169.39 $171.20 $169.21 $170.69 $167.49 6,323,865
2019-06-18 $170.65 $170.67 $167.55 $169.28 $166.11 6,969,300
2019-06-17 $169.73 $170.42 $169.03 $169.56 $166.38 6,410,155
2019-06-14 $169.77 $170.64 $168.84 $169.66 $166.48 4,999,905
2019-06-13 $172.14 $172.20 $168.72 $169.35 $166.17 6,901,436
2019-06-12 $170.38 $171.62 $169.70 $171.59 $168.37 6,772,048
2019-06-11 $171.95 $172.18 $168.42 $170.31 $167.12 6,083,065
2019-06-10 $171.84 $172.02 $170.51 $170.82 $167.62 7,565,924
2019-06-07 $168.00 $171.61 $167.80 $170.05 $166.86 10,529,165
2019-06-06 $165.88 $167.40 $164.94 $166.92 $163.79 13,738,473
2019-06-05 $163.50 $165.40 $162.69 $165.39 $162.29 7,769,282
2019-06-04 $160.29 $162.37 $158.65 $162.33 $159.29 6,684,794
2019-06-03 $161.54 $162.83 $156.75 $158.60 $155.63 8,034,590
2019-05-31 $160.91 $162.13 $160.56 $161.33 $158.30 5,079,016
2019-05-30 $162.80 $163.50 $161.94 $162.76 $159.71 4,750,610
2019-05-29 $163.30 $163.50 $161.48 $162.73 $159.68 6,456,044
2019-05-28 $163.40 $165.77 $163.33 $163.71 $160.64 10,202,735
2019-05-24 $162.75 $163.41 $161.72 $162.64 $159.59 4,105,718
2019-05-23 $163.50 $164.25 $160.82 $161.51 $158.48 6,137,978
2019-05-22 $163.60 $165.63 $163.45 $164.24 $161.16 5,416,382
2019-05-21 $164.58 $164.86 $163.19 $163.86 $160.79 9,095,674
2019-05-20 $163.35 $164.74 $162.33 $163.47 $160.40 4,747,352
2019-05-17 $163.29 $165.20 $163.20 $164.09 $161.01 4,582,485
2019-05-16 $163.45 $165.60 $162.86 $164.87 $161.78 9,745,459
2019-05-15 $159.32 $163.16 $159.10 $162.79 $159.50 7,547,009
2019-05-14 $158.10 $161.52 $157.94 $160.21 $156.97 9,756,655
2019-05-13 $157.19 $158.72 $156.42 $157.33 $154.15 9,729,964
2019-05-10 $158.86 $161.40 $157.27 $160.71 $157.46 5,192,495
2019-05-09 $158.86 $159.85 $157.17 $159.81 $156.58 6,813,880
2019-05-08 $159.77 $161.70 $159.52 $160.76 $157.51 5,445,899
2019-05-07 $160.95 $161.78 $158.68 $160.21 $156.97 6,413,553
2019-05-06 $158.21 $162.65 $158.20 $162.28 $159.00 10,442,357
2019-05-03 $162.30 $162.74 $161.18 $162.04 $158.76 4,317,836
2019-05-02 $162.10 $163.08 $160.43 $161.12 $157.86 6,054,926
2019-05-01 $165.54 $165.74 $162.75 $162.79 $159.50 5,248,092
2019-04-30 $164.98 $165.70 $163.92 $164.43 $161.10 6,432,714
2019-04-29 $163.21 $164.50 $163.10 $164.15 $160.83 10,003,563
2019-04-26 $161.26 $163.03 $160.40 $162.93 $159.63 7,525,392
2019-04-25 $160.52 $161.60 $158.55 $161.02 $157.76 8,862,480
2019-04-24 $161.75 $162.03 $160.65 $161.49 $158.22 7,376,521
2019-04-23 $161.00 $161.88 $159.87 $161.66 $158.39 6,522,901
2019-04-22 $159.20 $160.48 $159.07 $160.40 $157.15 4,602,806
2019-04-18 $160.93 $161.10 $159.00 $160.16 $156.92 7,859,406
2019-04-17 $160.87 $161.07 $160.31 $160.44 $157.19 4,609,445
2019-04-16 $161.04 $161.10 $159.55 $160.23 $156.99 6,021,579
2019-04-15 $159.83 $160.48 $159.19 $160.44 $157.19 8,143,172
2019-04-12 $158.71 $159.64 $157.86 $159.64 $156.41 6,745,080
2019-04-11 $159.11 $159.30 $157.44 $157.86 $154.66 5,771,697
2019-04-10 $157.99 $158.78 $157.52 $158.56 $155.35 3,918,581
2019-04-09 $156.56 $157.99 $156.47 $157.49 $154.30 6,364,467
2019-04-08 $157.55 $157.85 $156.32 $157.75 $154.56 5,604,889
2019-04-05 $158.00 $158.63 $157.23 $157.65 $154.46 4,178,703
2019-04-04 $158.53 $158.69 $156.53 $157.64 $154.45 5,100,237
2019-04-03 $158.55 $159.11 $157.85 $158.46 $155.25 8,211,733
2019-04-02 $157.66 $158.15 $156.75 $157.78 $154.59 6,215,113
2019-04-01 $157.53 $157.73 $156.55 $157.26 $154.08 6,420,179
2019-03-29 $155.73 $156.29 $154.93 $156.19 $153.03 12,164,689
2019-03-28 $154.93 $155.08 $153.61 $154.67 $151.54 16,902,229
2019-03-27 $155.47 $155.86 $153.36 $154.22 $151.10 12,253,759
2019-03-26 $153.77 $155.60 $153.77 $155.30 $152.16 15,594,356
2019-03-25 $152.36 $154.06 $151.54 $153.03 $149.93 7,568,185
2019-03-22 $154.99 $155.68 $152.85 $153.07 $149.97 8,120,155
2019-03-21 $153.32 $156.68 $153.31 $155.80 $152.65 7,027,220
2019-03-20 $154.34 $154.87 $152.71 $153.75 $150.64 6,391,356
2019-03-19 $155.95 $155.95 $154.14 $154.59 $151.46 9,236,084
2019-03-18 $155.92 $156.41 $154.42 $154.96 $151.82 9,689,378
2019-03-15 $153.72 $156.82 $153.36 $155.46 $152.31 20,162,038
2019-03-14 $152.56 $154.69 $152.30 $154.20 $151.08 9,364,876
2019-03-13 $152.30 $154.04 $152.04 $152.47 $149.38 8,308,885
2019-03-12 $151.00 $153.14 $150.87 $151.73 $148.66 9,465,366
2019-03-11 $148.11 $150.97 $148.02 $150.67 $147.62 9,361,495
2019-03-08 $145.44 $147.48 $144.50 $147.35 $144.37 5,168,083
2019-03-07 $147.26 $147.81 $146.04 $146.83 $143.86 8,761,650
2019-03-06 $148.00 $148.52 $147.42 $147.81 $144.82 8,186,390
2019-03-05 $148.00 $149.29 $147.83 $147.95 $144.96 9,678,771
2019-03-04 $150.07 $150.19 $146.95 $147.96 $144.97 6,979,679
2019-03-01 $149.46 $149.93 $148.38 $149.47 $146.44 7,016,918
2019-02-28 $147.26 $148.82 $147.23 $148.12 $145.12 6,250,470
2019-02-27 $146.50 $147.49 $145.92 $147.22 $144.24 9,731,198
2019-02-26 $145.20 $147.40 $145.02 $147.04 $144.06 7,332,555
2019-02-25 $146.91 $147.20 $145.81 $146.06 $143.10 9,731,222
2019-02-22 $144.42 $146.28 $144.42 $145.87 $142.92 9,681,136
2019-02-21 $144.35 $145.03 $143.18 $144.00 $141.09 8,573,402
2019-02-20 $144.35 $144.84 $143.52 $144.73 $141.80 5,283,077
2019-02-19 $144.42 $144.88 $144.02 $144.44 $141.52 8,406,948
2019-02-15 $144.55 $144.91 $143.82 $144.91 $141.98 6,536,038
2019-02-14 $142.98 $143.48 $142.40 $143.16 $140.26 6,314,035
2019-02-13 $142.89 $144.70 $142.87 $143.49 $140.34 6,885,550
2019-02-12 $141.79 $142.80 $141.25 $141.99 $138.87 6,090,351
2019-02-11 $141.26 $142.29 $140.45 $140.80 $137.71 7,600,100
2019-02-08 $138.69 $140.40 $138.52 $140.38 $137.30 5,950,895
2019-02-07 $139.92 $141.06 $139.21 $140.17 $137.09 10,675,712
2019-02-06 $141.96 $142.42 $141.05 $141.49 $138.38 6,146,859
2019-02-05 $142.00 $142.95 $141.83 $142.53 $139.40 8,455,658
2019-02-04 $139.79 $141.52 $139.18 $141.50 $138.39 11,882,736
2019-02-01 $135.39 $140.35 $135.26 $140.15 $137.07 13,248,305
2019-01-31 $134.39 $135.73 $133.30 $135.01 $132.05 20,095,659
2019-01-30 $136.10 $137.90 $135.51 $137.60 $134.58 8,078,091
2019-01-29 $136.59 $136.69 $134.11 $135.00 $132.04 7,457,711
2019-01-28 $137.51 $137.51 $134.81 $135.99 $133.01 9,857,213
2019-01-25 $139.00 $139.90 $137.70 $138.67 $135.63 9,759,451
2019-01-24 $137.11 $138.32 $136.52 $137.70 $134.68 4,925,199
2019-01-23 $138.77 $138.98 $136.15 $137.01 $134.00 5,465,773
2019-01-22 $137.90 $139.52 $136.98 $138.05 $135.02 8,102,321
2019-01-18 $138.31 $138.60 $136.64 $138.50 $135.46 10,263,458
2019-01-17 $136.97 $137.91 $136.59 $137.28 $134.27 5,864,878
2019-01-16 $138.40 $138.87 $137.07 $137.34 $134.33 7,257,982
2019-01-15 $136.96 $137.72 $135.25 $137.34 $134.33 7,594,993
2019-01-14 $136.99 $138.13 $136.65 $137.10 $134.09 8,666,670
2019-01-11 $137.75 $138.60 $137.41 $138.06 $135.03 5,860,051
2019-01-10 $136.81 $138.82 $136.36 $138.67 $135.63 12,514,916
2019-01-09 $138.30 $139.48 $137.62 $138.41 $135.37 9,987,569
2019-01-08 $137.97 $138.19 $135.96 $136.80 $133.80 9,243,043
2019-01-07 $134.45 $137.17 $134.04 $136.06 $133.07 12,928,362
2019-01-04 $130.44 $134.59 $130.13 $133.65 $130.72 11,065,782
2019-01-03 $131.21 $131.28 $127.88 $128.13 $125.32 9,428,280
2019-01-02 $130.00 $133.74 $129.60 $132.92 $130.00 8,788,010
2018-12-31 $131.68 $132.44 $130.23 $131.94 $129.04 7,976,007
2018-12-28 $133.08 $133.62 $129.66 $130.94 $128.07 7,381,742
2018-12-27 $127.99 $132.01 $126.52 $132.01 $129.11 10,882,979
2018-12-26 $123.02 $130.24 $123.00 $130.23 $127.37 13,499,510
2018-12-24 $122.08 $125.21 $121.60 $121.73 $119.06 8,617,681
2018-12-21 $127.18 $130.33 $122.95 $124.26 $121.53 25,448,609
2018-12-20 $130.16 $132.01 $127.15 $128.76 $125.93 18,091,669
2018-12-19 $132.93 $135.87 $129.52 $131.26 $128.38 13,819,008
2018-12-18 $132.29 $134.17 $131.80 $132.66 $129.75 12,762,333
2018-12-17 $134.21 $134.43 $130.69 $131.40 $128.52 11,796,196
2018-12-14 $135.69 $136.72 $134.55 $135.09 $132.13 9,351,186
2018-12-13 $138.30 $139.13 $136.15 $137.54 $134.52 8,780,914
2018-12-12 $139.30 $140.88 $137.75 $137.80 $134.78 10,387,198
2018-12-11 $139.94 $140.05 $135.92 $136.81 $133.81 12,466,320
2018-12-10 $136.25 $138.27 $134.86 $137.88 $134.85 15,744,294
2018-12-07 $140.82 $142.13 $135.99 $137.11 $134.10 14,007,711
2018-12-06 $135.04 $141.11 $133.48 $141.05 $137.95 16,391,896
2018-12-04 $143.13 $144.35 $138.50 $138.64 $135.60 13,988,900
2018-12-03 $145.00 $145.72 $143.85 $145.00 $141.82 11,283,568
2018-11-30 $139.01 $142.26 $138.63 $141.71 $138.60 11,362,793
2018-11-29 $140.69 $140.70 $138.71 $139.10 $136.05 8,751,920
2018-11-28 $137.07 $141.54 $136.87 $141.38 $138.28 11,265,076
2018-11-27 $135.28 $136.31 $134.12 $135.91 $132.93 7,877,868
2018-11-26 $134.60 $136.52 $134.25 $135.94 $132.96 9,144,597
2018-11-23 $132.59 $134.25 $132.49 $132.87 $129.95 3,676,032
2018-11-21 $134.36 $135.78 $133.63 $134.42 $131.47 7,416,670
2018-11-20 $130.31 $134.53 $129.54 $133.37 $130.44 12,720,172
2018-11-19 $140.47 $140.57 $134.25 $134.76 $131.80 16,252,967
2018-11-16 $140.42 $141.84 $139.92 $140.18 $137.10 8,628,027
2018-11-15 $138.85 $141.91 $137.93 $141.84 $138.73 8,564,991
2018-11-14 $142.02 $142.60 $138.41 $139.49 $136.19 6,613,922
2018-11-13 $140.35 $141.90 $139.01 $139.72 $136.41 6,286,973
2018-11-12 $143.42 $143.64 $139.17 $139.72 $136.41 11,335,081
2018-11-09 $144.20 $144.57 $142.36 $143.93 $140.52 8,339,828
2018-11-08 $144.60 $145.46 $143.65 $145.23 $141.79 5,927,356
2018-11-07 $142.34 $144.90 $142.32 $144.78 $141.35 20,502,121
2018-11-06 $139.80 $140.91 $139.72 $140.79 $137.46 4,732,703
2018-11-05 $139.80 $140.21 $138.07 $139.80 $136.49 6,280,034
2018-11-02 $141.11 $141.45 $137.85 $139.78 $136.47 17,063,121
2018-11-01 $139.00 $140.87 $137.49 $140.83 $137.50 16,023,953
2018-10-31 $134.99 $139.12 $134.99 $137.85 $134.59 13,205,283
2018-10-30 $133.08 $134.86 $129.79 $132.76 $129.62 15,107,555
2018-10-29 $139.61 $141.51 $132.27 $134.33 $131.15 12,768,190
2018-10-26 $137.98 $139.87 $136.06 $137.74 $134.48 12,034,937
2018-10-25 $135.45 $140.90 $132.50 $140.52 $137.19 14,985,905
2018-10-24 $139.70 $140.18 $134.00 $134.26 $131.08 13,849,587
2018-10-23 $136.89 $140.04 $135.59 $139.12 $135.83 10,736,088
2018-10-22 $140.97 $141.54 $139.51 $140.64 $137.31 6,099,509
2018-10-19 $139.90 $142.19 $139.38 $140.08 $136.76 8,696,873
2018-10-18 $142.46 $142.46 $137.95 $139.29 $135.99 10,222,553
2018-10-17 $142.34 $142.86 $140.73 $142.45 $139.08 9,170,646
2018-10-16 $138.71 $142.14 $138.68 $141.74 $138.39 11,059,518
2018-10-15 $139.90 $140.06 $137.22 $137.23 $133.98 7,953,001
2018-10-12 $138.48 $140.98 $137.43 $140.06 $136.74 12,993,257
2018-10-11 $134.09 $137.24 $132.26 $133.73 $130.56 15,657,170
2018-10-10 $142.57 $142.69 $135.21 $135.52 $132.31 15,450,100
2018-10-09 $141.46 $143.29 $141.12 $142.31 $138.94 10,798,415
2018-10-08 $145.01 $145.01 $140.18 $141.89 $138.53 11,637,314
2018-10-05 $146.64 $147.41 $144.40 $145.36 $141.92 7,085,718
2018-10-04 $149.18 $149.28 $146.10 $146.76 $143.29 9,208,887
2018-10-03 $150.71 $150.71 $149.19 $149.37 $145.83 7,521,101
2018-10-02 $150.84 $150.84 $149.17 $149.67 $146.13 8,047,706
2018-10-01 $150.89 $151.56 $150.61 $150.79 $147.22 9,802,691
2018-09-28 $149.81 $150.37 $149.55 $150.09 $146.54 6,035,936
2018-09-27 $149.90 $150.64 $149.56 $150.02 $146.47 5,868,620
2018-09-26 $150.00 $150.42 $149.04 $149.27 $145.74 5,852,463
2018-09-25 $149.71 $149.96 $149.10 $149.58 $146.04 4,230,860
2018-09-24 $149.16 $149.65 $147.27 $149.11 $145.58 6,706,692
2018-09-21 $149.95 $150.26 $149.35 $150.05 $146.50 15,628,076
2018-09-20 $147.99 $149.49 $147.20 $149.24 $145.71 7,172,740
2018-09-19 $148.28 $148.82 $147.25 $147.42 $143.93 7,432,335
2018-09-18 $146.20 $148.09 $145.95 $147.63 $144.14 5,692,208
2018-09-17 $147.83 $147.90 $145.83 $146.18 $142.72 7,708,643
2018-09-14 $147.91 $148.37 $147.35 $147.84 $144.34 4,928,283
2018-09-13 $147.15 $148.07 $147.09 $147.63 $144.14 5,803,447
2018-09-12 $145.85 $146.80 $145.07 $146.57 $143.10 6,964,135
2018-09-11 $143.46 $145.52 $143.25 $145.49 $142.05 9,896,017
2018-09-10 $144.13 $144.44 $143.21 $144.08 $140.67 5,362,684
2018-09-07 $143.99 $144.44 $142.75 $143.20 $139.81 13,626,619
2018-09-06 $143.29 $144.70 $142.54 $144.50 $141.08 9,589,246
2018-09-05 $147.00 $147.82 $142.55 $142.67 $139.29 11,363,400
2018-09-04 $146.93 $147.86 $146.67 $147.80 $144.30 7,638,091
2018-08-31 $146.74 $147.64 $146.50 $146.89 $143.41 5,786,569
2018-08-30 $146.82 $147.71 $146.36 $146.74 $143.27 7,804,963
2018-08-29 $145.46 $147.30 $145.42 $147.03 $143.55 5,192,935
2018-08-28 $145.63 $146.17 $144.87 $145.20 $141.76 4,926,041
2018-08-27 $144.99 $145.60 $144.71 $145.40 $141.96 7,194,938
2018-08-24 $142.32 $144.38 $142.32 $144.20 $140.79 5,714,023
2018-08-23 $141.01 $142.45 $140.77 $142.10 $138.74 4,427,093
2018-08-22 $139.85 $141.53 $139.85 $141.14 $137.80 4,191,949
2018-08-21 $141.00 $141.46 $139.80 $140.04 $136.73 6,854,347
2018-08-20 $141.54 $141.60 $140.70 $140.94 $137.60 4,662,168
2018-08-17 $140.78 $141.71 $140.57 $141.33 $137.98 7,699,607
2018-08-16 $141.07 $141.49 $140.42 $140.65 $137.32 5,931,651
2018-08-15 $140.35 $140.69 $138.84 $139.92 $136.40 5,288,739
2018-08-14 $140.30 $140.99 $139.88 $140.76 $137.22 5,888,925
2018-08-13 $140.53 $141.24 $139.83 $140.21 $136.69 4,817,496
2018-08-10 $139.88 $140.74 $139.25 $139.73 $136.22 6,523,759
2018-08-09 $140.73 $141.24 $139.90 $140.01 $136.49 5,679,260
2018-08-08 $139.98 $140.99 $139.83 $140.68 $137.15 5,389,491
2018-08-07 $139.98 $140.69 $139.87 $140.28 $136.76 10,034,524
2018-08-06 $139.65 $140.26 $139.05 $139.71 $136.20 5,143,228
2018-08-03 $139.29 $139.86 $137.94 $139.82 $136.31 4,617,813
2018-08-02 $137.45 $139.19 $137.00 $138.92 $135.43 12,300,023
2018-08-01 $137.74 $138.74 $137.41 $138.25 $134.78 7,087,731
2018-07-31 $137.13 $138.02 $135.63 $136.74 $133.30 7,683,341
2018-07-30 $140.13 $140.42 $135.31 $136.48 $133.05 12,812,351
2018-07-27 $143.08 $143.14 $139.21 $140.71 $137.17 7,015,207
2018-07-26 $141.61 $142.79 $139.53 $142.50 $138.92 10,520,800
2018-07-25 $140.34 $142.77 $139.90 $142.64 $139.06 8,386,662
2018-07-24 $140.99 $141.47 $139.51 $140.03 $136.51 8,336,698
2018-07-23 $140.66 $140.97 $139.64 $140.03 $136.51 7,723,617
2018-07-20 $140.00 $141.47 $139.92 $140.99 $137.45 7,156,679
2018-07-19 $140.95 $140.99 $139.93 $140.13 $136.61 7,937,007
2018-07-18 $139.91 $141.17 $139.37 $140.90 $137.36 7,008,550
2018-07-17 $138.18 $139.91 $137.42 $139.64 $136.13 5,412,609
2018-07-16 $139.42 $139.55 $138.16 $138.46 $134.98 4,970,287
2018-07-13 $139.79 $140.03 $137.54 $139.42 $135.92 7,866,197
2018-07-12 $139.01 $139.95 $138.66 $139.90 $136.39 11,816,114
2018-07-11 $136.63 $138.81 $136.60 $138.15 $134.68 10,648,707
2018-07-10 $135.57 $137.33 $135.34 $136.69 $133.26 6,561,867
2018-07-09 $134.94 $135.97 $134.79 $135.52 $132.12 8,960,741
2018-07-06 $133.58 $134.28 $132.50 $134.09 $130.72 4,839,785
2018-07-05 $132.13 $133.33 $131.83 $133.29 $129.94 4,729,298
2018-07-03 $133.01 $133.41 $131.42 $131.45 $128.15 3,621,640
2018-07-02 $131.96 $133.05 $131.15 $132.50 $129.17 7,554,385
2018-06-29 $133.28 $134.19 $132.45 $132.45 $129.12 7,258,961
2018-06-28 $131.00 $133.12 $130.65 $132.74 $129.40 6,576,536
2018-06-27 $133.01 $133.66 $131.01 $131.02 $127.73 7,281,166
2018-06-26 $132.11 $133.79 $131.61 $132.55 $129.22 7,733,865
2018-06-25 $134.91 $134.91 $129.53 $130.93 $127.64 10,086,236
2018-06-22 $135.60 $135.85 $134.26 $135.33 $131.93 6,173,350
2018-06-21 $135.27 $136.12 $134.26 $134.53 $131.15 8,689,806
2018-06-20 $135.52 $136.69 $135.50 $135.50 $132.10 7,191,977
2018-06-19 $134.56 $135.24 $133.57 $135.11 $131.72 6,557,632
2018-06-18 $134.37 $136.31 $134.12 $136.20 $132.78 8,713,298
2018-06-15 $135.10 $135.73 $134.00 $135.10 $131.71 10,044,514
2018-06-14 $134.96 $135.70 $134.75 $135.00 $131.61 6,464,068
2018-06-13 $135.18 $135.77 $134.31 $134.40 $131.02 4,881,581
2018-06-12 $134.04 $135.13 $133.54 $134.86 $131.47 5,743,302
2018-06-11 $134.90 $135.19 $133.81 $133.91 $130.55 7,988,703
2018-06-08 $133.44 $134.92 $133.23 $134.74 $131.35 5,260,976
2018-06-07 $136.36 $136.58 $133.05 $133.84 $130.48 8,309,178
2018-06-06 $134.00 $136.31 $133.61 $136.28 $132.86 8,065,764
2018-06-05 $133.38 $133.62 $132.70 $133.56 $130.20 6,198,152
2018-06-04 $131.94 $133.57 $131.43 $133.07 $129.73 7,177,958
2018-06-01 $131.84 $132.51 $130.36 $130.85 $127.56 8,323,370
2018-05-31 $130.65 $131.58 $129.98 $130.72 $127.44 11,085,956
2018-05-30 $130.20 $131.10 $129.87 $130.64 $127.36 10,631,269
2018-05-29 $130.39 $131.05 $129.06 $129.69 $126.43 10,401,923
2018-05-25 $131.88 $132.10 $130.93 $131.28 $127.98 7,509,647
2018-05-24 $131.82 $132.21 $130.50 $131.89 $128.58 6,035,241
2018-05-23 $130.06 $131.91 $129.80 $131.88 $128.57 6,569,116
2018-05-22 $131.00 $131.78 $130.50 $130.71 $127.43 6,645,481
2018-05-21 $130.95 $131.51 $129.99 $130.66 $127.38 5,591,804
2018-05-18 $129.62 $130.34 $129.07 $129.93 $126.67 6,082,685
2018-05-17 $130.58 $130.80 $129.61 $129.93 $126.67 4,911,730
2018-05-16 $131.09 $131.40 $130.54 $130.89 $127.40 5,124,193
2018-05-15 $130.56 $131.40 $129.90 $131.10 $127.60 5,532,295
2018-05-14 $132.43 $132.50 $130.67 $131.21 $127.71 5,017,015
2018-05-11 $131.00 $132.09 $130.23 $131.82 $128.30 5,437,124
2018-05-10 $131.29 $131.75 $130.72 $131.00 $127.50 6,585,753
2018-05-09 $130.01 $131.00 $129.59 $130.84 $127.35 6,119,401
2018-05-08 $129.14 $129.97 $128.31 $129.90 $126.43 5,044,721
2018-05-07 $128.40 $129.52 $128.25 $129.26 $125.81 5,737,264
2018-05-04 $126.33 $128.36 $126.07 $128.16 $124.74 5,798,380
2018-05-03 $125.81 $127.46 $125.32 $127.18 $123.78 6,778,649
2018-05-02 $127.88 $128.10 $126.00 $126.38 $123.01 8,515,290
2018-05-01 $126.86 $127.57 $125.51 $127.51 $124.11 6,407,333
2018-04-30 $126.74 $127.90 $126.66 $126.88 $123.49 8,449,212
2018-04-27 $126.44 $127.06 $125.39 $126.01 $122.65 6,842,673
2018-04-26 $125.14 $127.59 $123.78 $127.08 $123.69 14,345,791
2018-04-25 $121.14 $121.35 $119.37 $121.21 $117.97 7,993,775
2018-04-24 $124.87 $125.04 $120.55 $121.27 $118.03 9,434,388
2018-04-23 $124.30 $124.97 $123.90 $124.46 $121.14 8,004,330
2018-04-20 $124.06 $124.82 $123.31 $124.20 $120.88 7,479,439
2018-04-19 $124.31 $124.72 $123.15 $123.96 $120.65 7,294,128
2018-04-18 $124.06 $124.87 $123.38 $124.48 $121.16 5,171,047
2018-04-17 $122.91 $124.26 $122.52 $123.80 $120.49 5,979,617
2018-04-16 $122.11 $122.87 $121.51 $121.88 $118.63 6,903,235
2018-04-13 $121.73 $122.47 $120.65 $120.75 $117.53 9,174,257
2018-04-12 $120.40 $121.98 $120.39 $121.07 $117.84 5,666,005
2018-04-11 $119.99 $121.66 $119.62 $119.78 $116.58 5,874,943
2018-04-10 $120.56 $121.16 $119.64 $120.72 $117.50 9,006,074
2018-04-09 $118.63 $120.67 $118.63 $118.79 $115.62 7,024,815
2018-04-06 $120.18 $120.56 $117.12 $117.70 $114.56 8,383,796
2018-04-05 $121.00 $122.01 $120.37 $121.19 $117.95 6,815,997
2018-04-04 $116.90 $120.12 $116.71 $119.81 $116.61 8,425,714
2018-04-03 $118.89 $119.99 $117.49 $119.20 $116.02 7,084,805
2018-04-02 $119.27 $119.83 $116.76 $118.39 $115.23 9,877,103
2018-03-29 $117.68 $120.59 $117.04 $119.62 $116.43 12,918,073
2018-03-28 $116.93 $118.07 $116.03 $116.99 $113.87 9,420,430
2018-03-27 $121.52 $121.60 $116.74 $117.40 $114.27 8,896,249
2018-03-26 $119.09 $120.74 $117.80 $120.64 $117.42 8,622,562
2018-03-23 $119.89 $120.33 $116.76 $117.00 $113.88 9,850,483
2018-03-22 $122.20 $122.68 $119.70 $119.99 $116.79 10,470,732
2018-03-21 $124.90 $125.44 $123.07 $123.22 $119.93 7,191,393
2018-03-20 $123.38 $125.17 $123.30 $124.91 $121.58 7,702,236
2018-03-19 $123.94 $124.31 $122.28 $123.21 $119.92 17,336,748
2018-03-16 $123.85 $125.05 $123.33 $124.53 $121.21 8,682,531
2018-03-15 $123.13 $124.42 $122.70 $123.41 $120.12 5,714,230
2018-03-14 $124.04 $124.04 $121.90 $122.58 $119.31 7,675,859
2018-03-13 $124.25 $125.00 $122.90 $123.20 $119.91 9,399,438
2018-03-12 $124.75 $124.98 $123.48 $124.24 $120.92 8,629,875
2018-03-09 $123.25 $124.79 $122.87 $124.51 $121.19 6,084,801
2018-03-08 $121.96 $122.82 $121.17 $122.22 $118.96 6,866,139
2018-03-07 $120.03 $122.24 $119.70 $121.85 $118.60 7,254,084
2018-03-06 $122.83 $123.24 $120.67 $121.06 $117.83 7,464,417
2018-03-05 $120.45 $122.31 $119.44 $121.88 $118.63 5,810,235
2018-03-02 $119.09 $120.98 $117.86 $120.77 $117.55 7,581,920
2018-03-01 $123.26 $124.00 $119.62 $120.40 $117.19 8,819,616
2018-02-28 $123.65 $124.98 $122.88 $122.94 $119.66 6,588,992
2018-02-27 $124.70 $125.30 $123.35 $123.37 $120.08 7,261,515
2018-02-26 $123.58 $124.60 $123.32 $124.59 $121.26 6,325,739
2018-02-23 $121.57 $122.96 $121.22 $122.93 $119.65 4,949,897
2018-02-22 $120.67 $121.38 $119.62 $120.38 $117.17 4,991,385
2018-02-21 $122.05 $122.83 $120.41 $120.43 $117.21 7,637,935
2018-02-20 $121.35 $123.05 $121.02 $122.01 $118.75 6,162,712
2018-02-16 $121.63 $122.99 $121.57 $121.85 $118.60 6,298,446
2018-02-15 $121.70 $122.31 $119.97 $122.28 $119.02 6,900,736
2018-02-14 $117.62 $120.95 $117.50 $120.83 $117.40 9,164,194
2018-02-13 $117.85 $118.80 $117.13 $118.35 $114.99 7,792,706
2018-02-12 $117.79 $118.84 $116.88 $118.47 $115.11 11,494,920
2018-02-09 $114.55 $117.21 $111.02 $116.32 $113.02 17,651,140
2018-02-08 $119.53 $119.82 $113.54 $113.86 $110.63 12,604,103
2018-02-07 $120.09 $122.46 $119.21 $119.65 $116.26 8,978,060
2018-02-06 $115.20 $120.30 $113.25 $119.97 $116.57 18,614,360
2018-02-05 $118.70 $121.13 $115.01 $116.27 $112.97 16,198,344
2018-02-02 $123.72 $123.72 $120.70 $120.91 $117.48 13,593,802
2018-02-01 $124.74 $126.26 $124.10 $125.72 $122.15 10,681,733
2018-01-31 $123.78 $124.48 $123.04 $124.23 $120.71 7,250,847
2018-01-30 $123.82 $124.29 $122.84 $123.55 $120.05 8,012,026
2018-01-29 $126.74 $126.88 $124.69 $124.84 $121.30 6,231,641
2018-01-26 $125.77 $126.38 $124.76 $126.32 $122.74 5,577,563
2018-01-25 $125.00 $125.47 $124.63 $125.22 $121.67 7,054,846
2018-01-24 $125.05 $125.45 $123.71 $124.55 $121.02 6,449,568
2018-01-23 $124.60 $125.51 $124.21 $124.65 $121.11 5,589,837
2018-01-22 $122.87 $124.33 $122.40 $124.33 $120.80 6,571,019
2018-01-19 $123.05 $123.65 $121.92 $122.70 $119.22 8,215,740
2018-01-18 $122.52 $123.20 $122.03 $123.11 $119.62 8,287,253
2018-01-17 $121.20 $122.16 $120.73 $121.98 $118.52 7,805,915
2018-01-16 $121.18 $121.94 $119.91 $120.39 $116.97 8,221,725
2018-01-12 $120.12 $120.35 $119.71 $120.09 $116.68 5,559,642
2018-01-11 $118.80 $119.98 $118.68 $119.84 $116.44 5,599,630
2018-01-10 $118.69 $119.05 $117.46 $118.98 $115.60 7,488,500
2018-01-09 $119.97 $119.97 $118.66 $119.11 $115.73 6,345,958
2018-01-08 $118.61 $120.48 $118.07 $119.34 $115.95 6,614,466
2018-01-05 $116.99 $119.00 $116.42 $118.86 $115.49 7,406,167
2018-01-04 $116.25 $117.36 $116.03 $116.08 $112.79 7,712,077
2018-01-03 $114.95 $115.79 $114.66 $115.65 $112.37 6,931,506
2018-01-02 $114.57 $115.08 $113.95 $114.51 $111.26 6,041,449
2017-12-29 $114.75 $114.89 $114.02 $114.02 $110.79 5,189,925
2017-12-28 $114.30 $114.92 $113.99 $114.35 $111.11 6,905,400
2017-12-27 $112.69 $114.07 $112.65 $114.02 $110.79 6,776,130
2017-12-26 $112.07 $113.44 $112.07 $112.99 $109.78 3,910,182
2017-12-22 $112.39 $113.11 $112.25 $112.69 $109.49 6,172,112
2017-12-21 $112.94 $113.10 $112.32 $112.41 $109.22 8,812,607
2017-12-20 $112.64 $113.10 $111.99 $112.12 $108.94 6,131,932
2017-12-19 $113.27 $113.28 $112.08 $112.14 $108.96 7,860,298
2017-12-18 $114.56 $114.75 $113.25 $113.55 $110.33 8,206,410
2017-12-15 $113.94 $114.20 $112.39 $113.82 $110.59 15,930,441
2017-12-14 $113.76 $114.09 $112.92 $112.92 $109.72 9,234,976
2017-12-13 $113.75 $114.37 $113.19 $113.31 $110.10 7,944,711
2017-12-12 $112.37 $113.73 $112.00 $113.46 $110.24 8,703,433
2017-12-11 $112.50 $113.35 $112.16 $112.37 $109.18 7,473,512
2017-12-08 $112.13 $112.61 $111.82 $112.60 $109.41 7,509,568
2017-12-07 $109.77 $111.41 $109.45 $111.40 $108.24 7,328,988
2017-12-06 $108.49 $110.17 $108.26 $109.74 $106.63 7,509,964
2017-12-05 $107.54 $109.24 $106.60 $108.58 $105.50 12,028,697
2017-12-04 $111.33 $111.45 $106.97 $107.43 $104.38 18,909,077
2017-12-01 $112.38 $112.44 $109.76 $110.73 $107.59 13,101,791
2017-11-30 $110.50 $112.59 $110.03 $112.59 $109.40 18,533,344
2017-11-29 $113.62 $113.62 $106.90 $109.86 $106.74 14,505,432
2017-11-28 $112.60 $113.62 $112.56 $113.36 $110.14 6,129,408
2017-11-27 $112.00 $112.54 $111.91 $112.38 $109.19 6,600,147
2017-11-24 $111.31 $112.16 $111.14 $111.97 $108.79 3,045,649
2017-11-22 $111.50 $111.66 $110.70 $110.82 $107.68 4,067,585
2017-11-21 $110.45 $111.49 $110.30 $111.45 $108.29 6,456,517
2017-11-20 $109.95 $110.68 $109.69 $109.95 $106.83 6,873,218
2017-11-17 $110.69 $110.91 $109.70 $109.82 $106.70 8,799,479
2017-11-16 $110.75 $111.44 $110.57 $111.02 $107.87 5,653,175
2017-11-15 $111.34 $111.87 $110.14 $110.25 $106.93 6,870,998
2017-11-14 $111.08 $112.04 $110.81 $111.98 $108.61 5,500,443
2017-11-13 $111.55 $111.86 $111.34 $111.40 $108.05 7,180,898
2017-11-10 $111.71 $111.98 $111.28 $111.88 $108.52 4,193,073
2017-11-09 $111.80 $112.22 $110.93 $112.14 $108.77 4,212,439
2017-11-08 $112.01 $112.91 $111.82 $112.47 $109.09 4,417,824
2017-11-07 $112.25 $112.47 $111.56 $112.09 $108.72 3,667,438
2017-11-06 $111.36 $112.15 $111.20 $111.92 $108.55 3,937,996
2017-11-03 $110.94 $111.42 $110.51 $111.36 $108.01 3,757,588
2017-11-02 $111.02 $111.37 $110.20 $110.98 $107.64 5,492,651
2017-11-01 $110.50 $111.40 $110.42 $111.07 $107.73 6,156,692
2017-10-31 $110.58 $110.69 $108.66 $109.98 $106.67 7,959,791
2017-10-30 $109.67 $110.24 $108.92 $110.04 $106.73 5,145,887
2017-10-27 $110.07 $110.13 $108.69 $109.71 $106.41 7,783,168
2017-10-26 $110.38 $110.74 $109.67 $109.80 $106.50 7,372,407
2017-10-25 $109.41 $110.61 $108.00 $109.55 $106.26 12,198,159
2017-10-24 $107.56 $108.64 $107.18 $108.41 $105.15 10,026,944
2017-10-23 $108.05 $108.23 $107.10 $107.53 $104.30 6,277,864
2017-10-20 $107.70 $107.70 $106.97 $107.55 $104.32 7,828,859
2017-10-19 $107.27 $107.78 $106.90 $107.02 $103.80 10,727,031
2017-10-18 $107.62 $108.00 $107.46 $107.80 $104.56 4,805,199
2017-10-17 $108.25 $108.42 $107.30 $107.54 $104.31 5,891,931
2017-10-16 $108.79 $109.05 $107.16 $108.30 $105.04 5,533,666
2017-10-13 $108.50 $109.26 $108.40 $108.66 $105.39 5,110,753
2017-10-12 $108.50 $108.71 $107.90 $108.11 $104.86 6,380,184
2017-10-11 $107.70 $108.59 $107.60 $108.44 $105.18 6,337,974
2017-10-10 $107.58 $107.60 $106.82 $107.31 $104.08 3,998,215
2017-10-09 $106.60 $107.65 $106.54 $107.01 $103.79 4,778,357
2017-10-06 $106.29 $106.96 $105.87 $106.73 $103.52 4,570,410
2017-10-05 $105.60 $106.25 $105.15 $106.24 $103.05 4,291,743
2017-10-04 $105.71 $105.74 $104.90 $105.31 $102.14 4,144,982
2017-10-03 $105.65 $105.90 $105.29 $105.59 $102.41 4,396,312
2017-10-02 $105.54 $105.99 $105.10 $105.44 $102.27 4,868,606
2017-09-29 $104.75 $105.43 $104.69 $105.24 $102.08 7,628,392
2017-09-28 $103.75 $104.98 $103.74 $104.58 $101.44 5,931,293
2017-09-27 $103.07 $104.12 $102.90 $103.89 $100.77 8,225,524
2017-09-26 $103.11 $104.02 $102.88 $102.94 $99.84 6,239,377
2017-09-25 $105.50 $105.65 $102.75 $103.02 $99.92 9,306,897
2017-09-22 $105.21 $105.68 $105.06 $105.56 $102.39 4,851,415
2017-09-21 $105.00 $105.61 $104.65 $105.31 $102.14 4,763,560
2017-09-20 $105.50 $105.77 $104.46 $104.97 $101.81 7,315,275
2017-09-19 $105.13 $105.93 $104.83 $105.41 $102.24 9,736,983
2017-09-18 $105.35 $105.52 $104.62 $104.83 $101.68 7,208,852
2017-09-15 $105.74 $106.14 $104.95 $105.30 $102.13 12,527,578
2017-09-14 $105.50 $106.84 $105.50 $106.08 $102.89 8,141,927
2017-09-13 $106.26 $106.26 $105.24 $105.83 $102.65 5,603,001
2017-09-12 $106.64 $106.64 $105.76 $106.21 $103.02 5,110,829
2017-09-11 $105.48 $106.15 $105.15 $106.15 $102.96 6,151,021
2017-09-08 $104.33 $104.77 $104.06 $104.43 $101.29 5,663,712
2017-09-07 $103.71 $105.44 $103.61 $104.56 $101.42 6,428,085
2017-09-06 $103.34 $103.75 $103.10 $103.18 $100.08 6,064,223
2017-09-05 $103.40 $103.46 $102.26 $103.01 $99.91 6,306,558
2017-09-01 $104.04 $104.08 $103.44 $103.90 $100.78 4,245,906
2017-08-31 $104.06 $104.19 $103.03 $103.52 $100.41 13,732,889
2017-08-30 $103.70 $104.00 $103.52 $103.73 $100.61 8,560,449
2017-08-29 $102.92 $104.07 $102.64 $103.77 $100.65 7,104,157
2017-08-28 $103.65 $103.83 $103.26 $103.78 $100.66 3,814,400
2017-08-25 $103.65 $103.88 $103.16 $103.35 $100.24 4,467,439
2017-08-24 $103.32 $103.50 $102.64 $103.22 $100.12 4,054,843
2017-08-23 $103.77 $103.97 $102.99 $103.18 $100.08 5,014,081
2017-08-22 $103.44 $104.20 $103.14 $104.07 $100.94 5,406,974
2017-08-21 $102.62 $103.35 $102.33 $103.22 $100.12 5,225,741
2017-08-18 $102.08 $103.09 $101.94 $102.51 $99.43 5,641,984
2017-08-17 $103.33 $103.53 $102.16 $102.16 $99.09 5,744,109
2017-08-16 $102.76 $103.93 $102.64 $103.32 $100.21 13,351,279
2017-08-15 $102.36 $102.78 $101.97 $102.63 $99.39 5,145,719
2017-08-14 $100.98 $102.11 $100.75 $101.87 $98.65 5,613,038
2017-08-11 $99.55 $100.30 $99.53 $100.09 $96.93 5,262,557
2017-08-10 $100.54 $100.88 $99.43 $99.49 $96.34 8,492,513
2017-08-09 $100.76 $101.30 $100.60 $100.97 $97.78 6,631,368
2017-08-08 $101.50 $101.72 $100.93 $101.28 $98.08 6,211,946
2017-08-07 $100.92 $101.54 $100.59 $101.49 $98.28 7,028,228
2017-08-04 $100.96 $101.34 $100.61 $100.89 $97.70 4,599,031
2017-08-03 $100.94 $101.10 $100.33 $100.59 $97.41 5,675,503
2017-08-02 $101.03 $101.28 $100.24 $101.28 $98.08 5,951,141
2017-08-01 $100.36 $101.07 $99.96 $100.87 $97.68 6,010,820
2017-07-31 $99.50 $100.00 $99.14 $99.56 $96.41 7,491,123
2017-07-28 $99.12 $99.59 $98.51 $99.15 $96.02 6,503,891
2017-07-27 $100.97 $101.18 $98.55 $99.57 $96.42 10,537,380
2017-07-26 $100.01 $100.99 $99.86 $100.85 $97.66 6,930,755
2017-07-25 $100.65 $100.85 $99.80 $99.99 $96.83 6,709,165
2017-07-24 $99.55 $100.42 $99.14 $100.37 $97.20 9,149,554
2017-07-21 $99.60 $100.49 $99.09 $99.60 $96.45 17,344,938
2017-07-20 $99.11 $99.14 $97.93 $98.11 $95.01 8,068,976
2017-07-19 $97.64 $98.33 $97.55 $98.25 $95.14 6,341,612
2017-07-18 $96.85 $97.75 $96.61 $97.58 $94.49 7,432,981
2017-07-17 $97.11 $97.29 $96.59 $96.83 $93.77 5,884,905
2017-07-14 $96.14 $97.37 $96.12 $96.93 $93.87 6,136,548
2017-07-13 $96.42 $96.65 $95.77 $95.94 $92.91 6,686,417
2017-07-12 $95.98 $96.45 $95.63 $96.18 $93.14 5,944,883
2017-07-11 $95.08 $95.63 $94.93 $95.41 $92.39 5,442,737
2017-07-10 $94.15 $95.37 $94.15 $95.09 $92.08 8,794,179
2017-07-07 $93.50 $94.41 $93.50 $93.92 $90.95 5,907,286
2017-07-06 $93.45 $93.97 $93.19 $93.25 $90.30 8,151,512
2017-07-05 $93.75 $94.40 $93.72 $94.01 $91.04 9,333,020
2017-07-03 $94.38 $94.41 $93.35 $93.35 $90.40 6,197,656
2017-06-30 $94.38 $94.62 $93.78 $93.78 $90.82 8,882,857
2017-06-29 $95.79 $95.79 $94.01 $94.42 $91.43 8,839,732
2017-06-28 $95.15 $96.40 $94.66 $96.23 $93.19 5,495,852
2017-06-27 $95.15 $95.34 $94.63 $94.90 $91.90 6,237,692
2017-06-26 $95.80 $96.27 $95.10 $95.22 $92.21 6,939,340
2017-06-23 $94.16 $95.65 $93.89 $95.58 $92.56 11,495,559
2017-06-22 $94.49 $94.51 $93.87 $93.95 $90.98 5,827,901
2017-06-21 $94.61 $94.77 $94.07 $94.54 $91.55 5,578,875
2017-06-20 $94.79 $94.96 $94.33 $94.38 $91.40 5,618,074
2017-06-19 $94.75 $94.85 $94.25 $94.79 $91.79 5,864,436
2017-06-16 $94.31 $94.44 $93.74 $94.17 $91.19 13,123,910
2017-06-15 $94.44 $94.53 $93.53 $94.17 $91.19 12,742,800
2017-06-14 $95.32 $96.00 $94.95 $95.32 $92.31 6,326,812
2017-06-13 $94.00 $95.34 $93.97 $95.08 $92.07 8,630,169
2017-06-12 $93.69 $94.04 $92.80 $93.50 $90.54 15,599,320
2017-06-09 $96.09 $96.25 $93.71 $94.56 $91.57 16,880,474
2017-06-08 $95.87 $96.12 $95.29 $96.09 $93.05 7,620,414
2017-06-07 $96.03 $96.22 $95.76 $96.09 $93.05 6,708,692
2017-06-06 $96.27 $96.60 $95.56 $95.79 $92.76 6,931,556
2017-06-05 $96.32 $96.59 $96.11 $96.55 $93.50 14,490,708
2017-06-02 $95.41 $96.19 $95.41 $96.15 $93.11 8,528,039
2017-06-01 $95.40 $95.45 $94.61 $95.40 $92.38 8,887,847
2017-05-31 $95.08 $95.53 $94.46 $95.23 $92.22 9,689,337
2017-05-30 $94.66 $94.88 $94.34 $94.72 $91.73 6,163,613
2017-05-26 $95.00 $95.12 $94.39 $94.67 $91.68 4,129,860
2017-05-25 $95.09 $95.38 $94.89 $95.04 $92.04 7,241,001
2017-05-24 $94.02 $94.99 $94.02 $94.81 $91.81 6,825,349
2017-05-23 $93.56 $94.07 $93.47 $93.86 $90.89 7,603,320
2017-05-22 $92.53 $93.60 $92.43 $93.31 $90.36 9,040,276
2017-05-19 $91.98 $92.81 $91.71 $92.48 $89.56 9,345,471
2017-05-18 $91.36 $92.48 $91.36 $91.71 $88.81 8,213,723
2017-05-17 $92.48 $92.76 $91.71 $91.76 $88.86 8,217,058
2017-05-16 $93.35 $93.72 $92.97 $93.15 $90.04 5,489,602
2017-05-15 $92.73 $93.42 $92.72 $93.23 $90.12 6,665,324
2017-05-12 $92.19 $92.78 $91.98 $92.73 $89.64 5,831,813
2017-05-11 $92.12 $92.31 $91.62 $92.10 $89.03 6,990,653
2017-05-10 $91.70 $92.41 $91.68 $92.25 $89.17 6,728,113
2017-05-09 $91.90 $92.14 $91.83 $92.00 $88.93 3,961,802
2017-05-08 $92.05 $92.16 $91.52 $91.92 $88.85 5,200,318
2017-05-05 $92.90 $92.98 $91.76 $92.09 $89.02 7,964,408
2017-05-04 $92.70 $92.85 $92.25 $92.62 $89.53 5,197,934
2017-05-03 $92.40 $92.55 $91.98 $92.44 $89.36 4,884,983
2017-05-02 $91.62 $92.75 $91.53 $92.54 $89.45 11,578,572
2017-05-01 $91.29 $91.67 $91.14 $91.26 $88.22 9,013,828
2017-04-28 $91.39 $91.55 $90.98 $91.22 $88.18 6,873,299
2017-04-27 $91.95 $92.00 $91.28 $91.60 $88.54 5,725,387
2017-04-26 $92.02 $92.48 $91.75 $91.82 $88.76 10,986,037
2017-04-25 $91.99 $92.35 $91.58 $92.11 $89.04 7,667,439
2017-04-24 $92.15 $92.50 $91.01 $91.85 $88.79 11,705,374
2017-04-21 $92.77 $92.80 $91.02 $91.15 $88.11 19,442,584
2017-04-20 $90.14 $91.50 $89.90 $91.15 $88.11 12,127,523
2017-04-19 $90.09 $90.62 $89.60 $89.75 $86.76 7,301,338
2017-04-18 $89.64 $89.92 $89.24 $89.73 $86.74 6,823,460
2017-04-17 $89.09 $89.90 $88.75 $89.81 $86.81 6,122,795
2017-04-13 $88.47 $89.78 $88.43 $88.87 $85.91 7,242,743
2017-04-12 $88.70 $89.21 $88.56 $88.68 $85.72 5,912,460
2017-04-11 $88.60 $88.85 $88.13 $88.85 $85.89 7,058,470
2017-04-10 $88.62 $89.25 $88.52 $88.86 $85.90 5,999,394
2017-04-07 $88.97 $89.24 $88.52 $88.74 $85.78 5,439,513
2017-04-06 $89.00 $89.26 $88.78 $89.09 $86.12 8,473,909
2017-04-05 $89.13 $90.20 $88.95 $89.03 $86.06 7,251,617
2017-04-04 $89.01 $89.33 $88.66 $88.78 $85.82 4,859,944
2017-04-03 $89.14 $89.46 $88.40 $89.36 $86.38 9,125,772
2017-03-31 $88.98 $89.35 $88.87 $88.87 $85.91 6,429,764
2017-03-30 $89.08 $89.10 $88.60 $89.01 $86.04 6,227,073
2017-03-29 $88.99 $89.39 $88.56 $89.18 $86.21 4,737,996
2017-03-28 $89.12 $89.42 $88.49 $89.12 $86.15 7,034,440
2017-03-27 $88.31 $88.99 $88.07 $88.95 $85.98 5,230,008
2017-03-24 $89.06 $89.61 $88.97 $89.19 $86.22 7,597,620
2017-03-23 $88.47 $89.39 $88.42 $88.86 $85.90 7,710,654
2017-03-22 $87.85 $89.04 $87.85 $88.52 $85.57 7,828,563
2017-03-21 $89.49 $89.71 $88.00 $88.06 $85.12 11,092,126
2017-03-20 $90.29 $92.05 $88.97 $89.18 $86.21 9,438,042
2017-03-17 $90.25 $90.63 $90.17 $90.24 $87.23 8,613,377
2017-03-16 $90.31 $90.33 $89.47 $90.04 $87.04 9,174,440
2017-03-15 $89.75 $90.10 $89.41 $89.92 $86.92 6,350,706
2017-03-14 $89.93 $90.03 $89.24 $89.55 $86.56 6,009,803
2017-03-13 $89.80 $90.31 $89.61 $90.11 $87.10 8,944,143
2017-03-10 $89.50 $89.86 $89.10 $89.73 $86.74 12,246,987
2017-03-09 $89.02 $89.50 $88.71 $89.11 $86.14 5,953,875
2017-03-08 $89.17 $89.30 $88.87 $88.96 $85.99 5,866,775
2017-03-07 $88.99 $89.30 $88.85 $89.06 $86.09 5,675,085
2017-03-06 $88.53 $89.27 $88.27 $88.94 $85.97 7,347,648
2017-03-03 $88.31 $88.91 $88.18 $88.79 $85.83 5,713,897
2017-03-02 $89.00 $89.13 $88.10 $88.53 $85.58 10,543,629
2017-03-01 $88.74 $89.14 $88.42 $88.99 $86.02 11,131,368
2017-02-28 $88.16 $88.38 $87.76 $87.94 $85.01 8,565,269
2017-02-27 $88.32 $88.38 $87.91 $88.00 $85.06 6,131,448
2017-02-24 $87.36 $88.43 $87.30 $88.43 $85.48 5,151,311
2017-02-23 $88.23 $88.49 $87.87 $88.18 $85.24 6,040,523
2017-02-22 $87.61 $88.15 $87.51 $87.80 $84.87 8,389,934
2017-02-21 $87.51 $88.04 $87.17 $87.92 $84.99 9,301,250
2017-02-17 $87.27 $87.68 $86.98 $87.46 $84.54 5,887,160
2017-02-16 $87.55 $87.68 $86.79 $87.41 $84.49 8,680,571
2017-02-15 $87.02 $87.54 $86.70 $87.54 $84.62 8,049,742
2017-02-14 $86.52 $86.97 $86.26 $86.85 $83.80 5,950,221
2017-02-13 $86.20 $86.70 $86.00 $86.44 $83.40 6,046,310
2017-02-10 $85.80 $86.14 $85.23 $85.90 $82.88 10,431,983
2017-02-09 $85.37 $85.77 $84.88 $85.58 $82.57 6,554,731
2017-02-08 $85.80 $85.84 $85.08 $85.09 $82.10 7,587,412
2017-02-07 $85.96 $86.35 $85.67 $85.78 $82.76 8,600,196
2017-02-06 $86.07 $86.10 $85.51 $85.83 $82.81 9,664,463
2017-02-03 $85.74 $86.82 $85.11 $86.08 $83.05 28,077,518
2017-02-02 $82.14 $82.70 $81.57 $82.30 $79.41 11,142,259
2017-02-01 $82.90 $83.09 $82.05 $82.44 $79.54 7,531,171
2017-01-31 $82.13 $83.28 $82.10 $82.71 $79.80 7,474,105
2017-01-30 $83.47 $83.74 $82.66 $83.70 $80.76 8,790,875
2017-01-27 $83.32 $83.80 $82.92 $83.77 $80.82 5,445,840
2017-01-26 $83.92 $83.92 $83.08 $83.24 $80.31 8,415,315
2017-01-25 $83.79 $84.27 $83.45 $83.90 $80.95 9,360,857
2017-01-24 $82.40 $83.49 $81.85 $83.23 $80.30 8,397,522
2017-01-23 $81.70 $82.30 $81.50 $82.15 $79.26 7,414,032
2017-01-20 $82.09 $82.28 $81.61 $81.84 $78.96 9,019,355
2017-01-19 $81.79 $81.85 $81.41 $81.73 $78.86 6,479,361
2017-01-18 $81.27 $81.83 $80.98 $81.59 $78.72 8,512,172
2017-01-17 $80.76 $81.49 $80.76 $81.26 $78.40 6,326,480
2017-01-13 $81.02 $81.85 $80.79 $81.17 $78.31 7,291,220
2017-01-12 $81.05 $81.47 $80.51 $81.37 $78.51 6,884,006
2017-01-11 $81.25 $81.80 $80.91 $81.80 $78.92 7,499,170
2017-01-10 $81.70 $81.90 $81.13 $81.31 $78.45 6,017,500
2017-01-09 $82.28 $82.45 $81.65 $81.75 $78.87 7,305,052
2017-01-06 $81.30 $82.49 $80.94 $82.21 $79.32 8,898,332
2017-01-05 $80.34 $81.53 $80.22 $81.09 $78.24 7,804,739
2017-01-04 $79.44 $80.26 $79.36 $80.15 $77.33 8,032,741
2017-01-03 $78.76 $79.91 $78.49 $79.50 $76.70 13,785,211
2016-12-30 $78.43 $78.54 $77.94 $78.02 $75.28 7,127,255
2016-12-29 $78.49 $78.84 $78.30 $78.33 $75.57 6,241,083
2016-12-28 $78.40 $78.65 $77.97 $78.30 $75.55 7,586,068
2016-12-27 $78.27 $78.85 $78.23 $78.35 $75.59 3,776,005
2016-12-23 $78.08 $78.48 $77.90 $78.15 $75.40 6,192,947
2016-12-22 $78.02 $78.06 $77.19 $77.90 $75.16 12,074,044
2016-12-21 $78.48 $78.55 $77.98 $78.14 $75.39 9,343,636
2016-12-20 $78.41 $78.58 $77.69 $78.36 $75.60 6,917,426
2016-12-19 $78.04 $78.60 $78.02 $78.10 $75.35 8,697,651
2016-12-16 $79.22 $79.46 $78.17 $78.35 $75.59 19,141,477
2016-12-15 $79.37 $80.39 $79.13 $79.50 $76.70 14,070,899
2016-12-14 $79.28 $79.98 $79.12 $79.13 $76.35 20,121,140
2016-12-13 $78.81 $79.50 $78.25 $79.20 $76.41 12,995,086
2016-12-12 $78.99 $79.03 $77.92 $78.50 $75.74 11,941,452
2016-12-09 $79.15 $79.93 $78.83 $79.14 $76.36 10,728,310
2016-12-08 $79.68 $79.87 $78.97 $79.28 $76.49 13,297,756
2016-12-07 $77.27 $79.49 $77.25 $79.31 $76.52 13,919,763
2016-12-06 $77.94 $77.97 $76.71 $77.11 $74.40 13,896,640
2016-12-05 $76.63 $77.60 $76.55 $77.31 $74.59 12,119,198
2016-12-02 $75.40 $76.25 $75.17 $75.72 $73.06 13,628,721
2016-12-01 $77.57 $77.62 $75.25 $75.43 $72.78 21,051,528
2016-11-30 $79.45 $79.45 $77.28 $77.32 $74.60 15,330,179
2016-11-29 $79.12 $79.58 $78.95 $79.15 $76.37 8,575,239
2016-11-28 $79.66 $80.01 $79.05 $79.08 $76.30 11,793,084
2016-11-25 $79.99 $80.37 $79.74 $80.13 $77.31 6,495,826
2016-11-23 $79.98 $79.99 $78.95 $79.57 $76.77 12,861,911
2016-11-22 $81.69 $81.69 $79.26 $79.93 $77.12 18,132,718
2016-11-21 $81.23 $81.78 $80.90 $81.69 $78.82 8,942,057
2016-11-18 $80.95 $81.50 $80.53 $80.82 $77.98 7,920,808
2016-11-17 $80.32 $81.20 $80.18 $81.07 $78.22 8,081,017
2016-11-16 $78.79 $80.19 $78.76 $80.08 $77.26 9,950,304
2016-11-15 $78.23 $79.54 $77.80 $78.57 $75.65 18,523,447
2016-11-14 $82.02 $82.22 $77.30 $78.38 $75.47 21,773,523
2016-11-11 $81.59 $82.63 $81.52 $81.88 $78.84 7,367,994
2016-11-10 $83.30 $83.96 $81.42 $81.87 $78.83 17,171,556
2016-11-09 $81.81 $83.30 $81.22 $83.24 $80.15 12,158,464
2016-11-08 $82.39 $83.16 $82.15 $82.88 $79.80 7,150,910
2016-11-07 $81.64 $82.53 $81.45 $82.51 $79.44 7,277,898
2016-11-04 $80.65 $81.24 $80.33 $80.36 $77.37 7,587,668
2016-11-03 $80.75 $81.13 $80.54 $80.65 $77.65 7,549,178
2016-11-02 $80.89 $81.38 $80.52 $80.58 $77.59 9,170,869
2016-11-01 $82.64 $82.69 $81.33 $81.62 $78.59 10,881,514
2016-10-31 $82.44 $82.90 $82.36 $82.51 $79.44 10,023,597
2016-10-28 $82.52 $83.36 $82.11 $82.22 $79.16 10,919,161
2016-10-27 $81.96 $82.27 $81.61 $81.92 $78.88 7,039,234
2016-10-26 $81.62 $82.26 $81.41 $81.75 $78.71 8,739,414
2016-10-25 $82.15 $82.99 $81.70 $82.03 $78.98 15,084,470
2016-10-24 $83.27 $83.59 $82.71 $83.17 $80.08 16,223,733
2016-10-21 $82.02 $82.54 $81.58 $82.35 $79.29 8,037,201
2016-10-20 $83.05 $83.10 $82.17 $82.50 $79.43 6,945,209
2016-10-19 $81.65 $82.87 $81.65 $82.81 $79.73 8,440,945
2016-10-18 $81.50 $82.37 $81.35 $81.58 $78.55 11,680,407
2016-10-17 $82.58 $82.69 $82.04 $82.15 $79.10 8,473,733
2016-10-14 $82.04 $83.19 $82.04 $82.45 $79.39 6,698,083
2016-10-13 $81.65 $82.13 $81.11 $81.87 $78.83 6,810,946
2016-10-12 $81.84 $82.54 $81.82 $82.25 $79.19 3,923,636
2016-10-11 $82.68 $82.79 $81.57 $82.04 $78.99 6,226,956
2016-10-10 $83.13 $83.54 $82.94 $83.12 $80.03 7,371,537
2016-10-07 $83.49 $83.70 $82.64 $82.88 $79.80 8,219,576
2016-10-06 $83.12 $83.48 $82.88 $83.36 $80.26 7,687,143
2016-10-05 $82.96 $83.45 $82.90 $83.35 $80.25 6,163,375
2016-10-04 $83.28 $83.53 $82.58 $82.73 $79.66 5,771,983
2016-10-03 $82.42 $83.11 $82.30 $82.86 $79.78 8,155,405
2016-09-30 $82.16 $83.04 $81.68 $82.70 $79.63 9,762,432
2016-09-29 $82.72 $83.06 $81.79 $81.92 $78.88 5,885,026
2016-09-28 $82.38 $83.01 $81.94 $82.97 $79.89 7,973,923
2016-09-27 $81.79 $82.38 $81.50 $82.16 $79.11 7,969,487
2016-09-26 $82.15 $82.26 $81.69 $81.81 $78.77 8,486,752
2016-09-23 $83.33 $83.45 $82.52 $82.54 $79.47 8,283,718
2016-09-22 $83.42 $83.79 $83.20 $83.36 $80.26 6,599,353
2016-09-21 $82.92 $83.25 $82.27 $83.22 $80.13 7,536,200
2016-09-20 $82.97 $83.23 $82.32 $82.48 $79.42 6,472,192
2016-09-19 $82.43 $83.04 $82.23 $82.51 $79.44 8,361,633
2016-09-16 $81.74 $82.26 $81.42 $82.07 $79.02 11,701,836
2016-09-15 $81.42 $82.13 $81.19 $82.01 $78.96 10,636,516
2016-09-14 $81.46 $82.22 $81.45 $81.49 $78.46 10,999,521
2016-09-13 $82.41 $82.44 $81.62 $81.89 $78.85 8,834,328
2016-09-12 $81.34 $83.13 $81.18 $82.97 $79.89 9,882,701
2016-09-09 $82.40 $82.81 $81.33 $81.33 $78.31 11,562,959
2016-09-08 $83.02 $83.63 $82.59 $82.97 $79.89 7,961,076
2016-09-07 $82.48 $83.26 $82.36 $83.24 $80.15 9,304,730
2016-09-06 $82.00 $82.53 $81.81 $82.53 $79.46 8,140,388
2016-09-02 $81.57 $82.15 $81.50 $82.00 $78.95 6,408,354
2016-09-01 $81.14 $81.55 $80.97 $81.30 $78.28 6,240,551
2016-08-31 $80.95 $81.20 $80.71 $80.90 $77.89 7,386,069
2016-08-30 $81.00 $81.19 $80.72 $81.17 $78.15 4,128,293
2016-08-29 $80.54 $80.99 $80.54 $80.87 $77.87 4,764,672
2016-08-26 $80.62 $81.14 $80.17 $80.57 $77.58 7,932,220
2016-08-25 $80.29 $80.52 $80.00 $80.32 $77.34 5,773,650
2016-08-24 $80.80 $80.98 $80.19 $80.29 $77.31 5,001,441
2016-08-23 $81.37 $81.76 $80.80 $80.80 $77.80 10,007,415
2016-08-22 $80.34 $81.08 $79.96 $81.06 $78.05 7,954,481
2016-08-19 $80.01 $80.47 $79.74 $80.47 $77.48 8,480,876
2016-08-18 $80.01 $80.59 $79.91 $80.27 $77.29 7,453,931
2016-08-17 $80.71 $80.87 $80.40 $80.84 $77.84 4,655,396
2016-08-16 $80.42 $80.91 $80.22 $80.81 $77.67 6,182,560
2016-08-15 $80.13 $81.15 $80.02 $80.91 $77.77 6,290,330
2016-08-12 $79.80 $80.08 $79.65 $80.02 $76.91 4,420,307
2016-08-11 $80.00 $80.28 $79.84 $80.12 $77.01 6,577,663
2016-08-10 $79.97 $80.22 $79.51 $79.68 $76.59 5,945,458
2016-08-09 $79.96 $80.48 $79.95 $80.06 $76.95 4,455,661
2016-08-08 $80.23 $80.34 $79.80 $79.95 $76.85 5,119,715
2016-08-05 $79.73 $80.24 $79.66 $80.14 $77.03 6,662,509
2016-08-04 $78.83 $79.65 $78.75 $79.48 $76.39 5,953,529
2016-08-03 $78.28 $78.71 $78.21 $78.71 $75.65 7,272,723
2016-08-02 $78.07 $78.47 $77.75 $78.28 $75.24 7,909,986
2016-08-01 $78.31 $78.53 $77.73 $78.26 $75.22 8,908,738
2016-07-29 $79.24 $79.35 $78.00 $78.05 $75.02 7,777,392
2016-07-28 $78.69 $80.00 $78.55 $79.19 $76.12 8,709,660
2016-07-27 $78.46 $78.79 $77.53 $78.53 $75.48 10,186,575
2016-07-26 $78.98 $79.06 $77.94 $78.49 $75.44 9,672,421
2016-07-25 $80.17 $80.17 $78.73 $78.94 $75.88 7,979,170
2016-07-22 $79.98 $80.08 $78.33 $79.91 $76.81 12,532,423
2016-07-21 $79.44 $79.73 $78.40 $78.79 $75.73 9,206,051
2016-07-20 $78.75 $79.75 $78.75 $79.36 $76.28 7,913,290
2016-07-19 $77.75 $78.89 $77.63 $78.72 $75.66 9,395,114
2016-07-18 $78.35 $78.70 $78.23 $78.31 $75.27 4,859,275
2016-07-15 $78.65 $78.75 $78.05 $78.30 $75.26 8,142,851
2016-07-14 $78.06 $78.54 $77.69 $78.14 $75.11 6,607,373
2016-07-13 $77.68 $77.78 $77.20 $77.46 $74.45 6,559,138
2016-07-12 $76.68 $77.57 $76.55 $77.48 $74.47 10,245,448
2016-07-11 $76.81 $77.19 $76.39 $76.52 $73.55 8,185,921
2016-07-08 $75.30 $76.55 $74.79 $76.42 $73.45 10,974,962
2016-07-07 $74.32 $75.29 $74.27 $74.51 $71.62 8,806,656
2016-07-06 $74.12 $74.75 $73.83 $74.06 $71.18 11,263,642
2016-07-05 $74.25 $74.97 $73.83 $74.67 $71.77 11,079,946
2016-07-01 $74.50 $75.94 $74.10 $74.48 $71.59 13,821,161
2016-06-30 $76.99 $77.14 $73.80 $74.17 $71.29 24,877,318
2016-06-29 $75.98 $76.76 $75.71 $76.74 $73.76 12,178,124
2016-06-28 $75.04 $75.50 $74.49 $75.16 $72.24 14,814,454
2016-06-27 $74.18 $74.58 $73.25 $73.34 $70.49 16,346,791
2016-06-24 $74.80 $76.04 $74.45 $75.05 $72.14 18,373,113
2016-06-23 $77.76 $78.24 $76.87 $78.23 $75.19 13,564,847
2016-06-22 $77.58 $77.76 $76.53 $76.53 $73.56 9,626,713
2016-06-21 $77.81 $78.01 $77.15 $77.33 $74.33 9,200,960
2016-06-20 $78.30 $78.38 $77.32 $77.34 $74.34 9,957,495
2016-06-17 $78.32 $78.33 $76.83 $76.99 $74.00 14,602,150
2016-06-16 $77.89 $78.52 $77.14 $78.35 $75.31 9,650,777
2016-06-15 $78.57 $78.84 $78.05 $78.17 $75.14 7,423,880
2016-06-14 $78.12 $78.75 $77.96 $78.57 $75.52 7,891,690
2016-06-13 $79.00 $80.18 $78.38 $78.40 $75.36 10,423,592
2016-06-10 $80.75 $80.75 $79.84 $80.18 $77.07 7,859,907
2016-06-09 $81.23 $81.54 $80.98 $81.26 $78.11 6,670,927
2016-06-08 $80.60 $81.71 $80.47 $81.65 $78.48 8,860,853
2016-06-07 $80.70 $81.00 $80.54 $80.60 $77.47 5,515,733
2016-06-06 $80.29 $80.90 $80.17 $80.54 $77.41 7,620,116
2016-06-03 $79.55 $80.20 $79.16 $79.94 $76.84 7,628,027
2016-06-02 $79.27 $79.95 $78.93 $79.95 $76.85 5,627,533
2016-06-01 $78.69 $79.32 $78.57 $79.22 $76.14 4,507,035
2016-05-31 $79.86 $79.87 $78.76 $78.94 $75.88 8,639,423
2016-05-27 $78.84 $79.66 $78.84 $79.66 $76.57 4,374,246
2016-05-26 $79.40 $79.40 $78.87 $79.00 $75.93 4,284,027
2016-05-25 $79.50 $79.67 $78.95 $79.06 $75.99 5,849,768
2016-05-24 $77.66 $79.50 $77.66 $79.38 $76.30 7,581,385
2016-05-23 $77.76 $77.99 $77.14 $77.21 $74.21 5,933,832
2016-05-20 $77.34 $78.04 $77.18 $77.67 $74.65 6,302,077
2016-05-19 $76.87 $77.25 $76.22 $76.88 $73.90 5,552,176
2016-05-18 $76.71 $77.88 $76.40 $77.43 $74.42 6,288,521
2016-05-17 $77.57 $77.92 $76.52 $76.79 $73.81 7,169,241
2016-05-16 $77.02 $78.06 $76.96 $77.80 $74.78 8,597,943
2016-05-13 $77.71 $78.28 $76.83 $76.83 $73.85 7,562,270
2016-05-12 $77.80 $78.19 $77.07 $77.89 $74.87 7,512,769
2016-05-11 $79.14 $79.33 $77.29 $77.30 $74.30 8,429,761
2016-05-10 $78.42 $79.33 $78.41 $79.20 $75.99 6,802,592
2016-05-09 $77.69 $78.36 $77.58 $78.22 $75.05 9,242,313
2016-05-06 $77.23 $77.80 $76.78 $77.72 $74.57 6,172,569
2016-05-05 $77.14 $77.70 $77.01 $77.36 $74.22 6,001,700
2016-05-04 $76.56 $77.38 $76.35 $77.07 $73.94 8,853,996
2016-05-03 $77.43 $78.36 $76.93 $77.19 $74.06 7,666,182
2016-05-02 $77.81 $78.47 $77.16 $78.46 $75.28 7,636,765
2016-04-29 $77.52 $78.01 $76.86 $77.24 $74.11 8,092,673
2016-04-28 $78.35 $79.27 $77.60 $77.68 $74.53 8,321,014
2016-04-27 $78.41 $79.00 $78.17 $78.76 $75.57 6,318,376
2016-04-26 $78.45 $78.70 $78.11 $78.53 $75.34 6,070,852
2016-04-25 $78.69 $78.84 $77.82 $78.14 $74.97 11,184,600
2016-04-22 $78.00 $79.36 $77.28 $79.11 $75.90 18,215,312
2016-04-21 $81.50 $81.67 $80.68 $80.79 $77.51 9,526,506
2016-04-20 $80.88 $81.64 $80.55 $81.15 $77.86 8,517,731
2016-04-19 $81.50 $81.73 $80.37 $80.75 $77.47 8,323,896
2016-04-18 $80.20 $81.55 $79.83 $81.45 $78.15 7,753,640
2016-04-15 $80.25 $80.69 $79.90 $80.08 $76.83 7,186,285
2016-04-14 $79.76 $80.67 $79.31 $80.33 $77.07 11,470,240
2016-04-13 $79.03 $79.93 $78.91 $79.71 $76.48 9,186,089
2016-04-12 $77.72 $78.55 $77.65 $78.52 $75.34 5,962,981
2016-04-11 $78.36 $78.78 $77.77 $77.82 $74.66 5,956,355
2016-04-08 $78.08 $78.62 $77.81 $78.03 $74.87 5,327,469
2016-04-07 $77.71 $77.98 $77.19 $77.58 $74.43 7,541,846
2016-04-06 $77.08 $78.28 $77.00 $78.21 $75.04 6,215,442
2016-04-05 $77.14 $77.47 $76.59 $76.97 $73.85 6,011,503
2016-04-04 $77.97 $78.31 $77.53 $77.83 $74.67 6,902,291
2016-04-01 $76.25 $78.25 $75.80 $77.59 $74.44 10,183,230
2016-03-31 $76.62 $76.92 $75.95 $76.48 $73.38 7,490,770
2016-03-30 $75.90 $77.00 $75.84 $76.78 $73.67 9,691,267
2016-03-29 $74.02 $75.59 $73.92 $75.38 $72.32 10,541,504
2016-03-28 $74.14 $74.27 $73.72 $74.08 $71.08 7,282,938
2016-03-24 $73.65 $74.16 $73.41 $74.14 $71.13 6,303,009
2016-03-23 $72.95 $74.17 $72.77 $73.91 $70.91 7,286,620
2016-03-22 $73.24 $73.65 $72.93 $72.96 $70.00 6,794,744
2016-03-21 $73.58 $73.94 $73.15 $73.77 $70.78 7,396,767
2016-03-18 $73.50 $74.10 $73.13 $73.78 $70.79 15,026,096
2016-03-17 $72.28 $73.67 $72.17 $73.14 $70.17 7,410,874
2016-03-16 $71.68 $72.83 $71.51 $72.37 $69.43 7,561,777
2016-03-15 $71.18 $71.91 $70.66 $71.91 $68.99 6,442,778
2016-03-14 $71.60 $71.72 $70.95 $71.49 $68.59 7,916,345
2016-03-11 $71.15 $72.01 $70.68 $71.63 $68.72 9,466,091
2016-03-10 $71.14 $71.40 $69.58 $70.22 $67.37 10,134,958
2016-03-09 $71.00 $71.08 $69.90 $70.68 $67.81 9,291,563
2016-03-08 $71.50 $71.52 $70.51 $70.62 $67.76 12,237,630
2016-03-07 $73.39 $73.45 $71.35 $71.94 $69.02 16,667,986
2016-03-04 $74.22 $74.25 $73.61 $73.90 $70.90 9,475,258
2016-03-03 $74.48 $74.50 $73.36 $73.91 $70.91 6,587,768
2016-03-02 $74.50 $74.60 $73.66 $74.30 $71.29 5,739,046
2016-03-01 $72.99 $74.64 $72.90 $74.64 $71.61 8,705,227
2016-02-29 $72.86 $73.90 $72.39 $72.39 $69.45 7,785,959
2016-02-26 $73.74 $73.91 $72.69 $72.73 $69.78 6,713,925
2016-02-25 $71.96 $73.34 $71.94 $73.27 $70.30 6,840,532
2016-02-24 $71.25 $72.20 $70.38 $71.85 $68.94 7,728,373
2016-02-23 $72.95 $73.12 $71.99 $72.15 $69.22 6,177,031
2016-02-22 $72.30 $73.19 $72.10 $73.06 $70.10 7,481,491
2016-02-19 $71.03 $71.72 $70.30 $71.53 $68.63 7,750,898
2016-02-18 $71.89 $72.25 $71.02 $71.24 $68.35 6,938,144
2016-02-17 $71.73 $72.12 $71.30 $72.03 $69.11 8,492,595
2016-02-16 $71.41 $71.75 $70.40 $71.10 $68.08 8,777,510
2016-02-12 $69.44 $70.47 $69.12 $70.42 $67.43 8,709,244
2016-02-11 $67.79 $69.07 $67.43 $68.47 $65.57 13,961,492
2016-02-10 $69.14 $71.03 $69.07 $70.15 $67.17 11,368,549
2016-02-09 $66.39 $69.48 $66.12 $68.33 $65.43 14,882,722
2016-02-08 $69.95 $70.04 $66.30 $67.77 $64.90 30,541,386
2016-02-05 $73.56 $73.61 $70.55 $71.54 $68.51 12,933,749
2016-02-04 $74.10 $74.63 $72.76 $73.68 $70.55 14,735,704
2016-02-03 $73.76 $74.63 $72.43 $74.38 $71.22 9,941,842
2016-02-02 $73.50 $74.21 $73.13 $73.40 $70.29 9,572,237
2016-02-01 $74.08 $74.78 $73.25 $74.38 $71.22 12,622,513
2016-01-29 $70.43 $74.50 $68.76 $74.49 $71.33 40,424,728
2016-01-28 $71.42 $71.85 $69.33 $69.33 $66.39 15,292,873
2016-01-27 $71.98 $72.48 $70.58 $70.91 $67.90 9,016,763
2016-01-26 $72.18 $72.27 $71.55 $71.88 $68.83 7,499,963
2016-01-25 $72.76 $72.91 $71.58 $71.74 $68.70 9,126,156
2016-01-22 $72.67 $73.18 $72.13 $72.70 $69.62 8,651,488
2016-01-21 $70.72 $72.33 $70.10 $71.56 $68.52 11,929,916
2016-01-20 $69.96 $71.41 $69.04 $70.68 $67.68 16,585,604
2016-01-19 $72.94 $73.02 $70.66 $71.39 $68.36 16,008,663
2016-01-15 $71.94 $72.95 $70.66 $71.83 $68.78 18,470,111
2016-01-14 $73.15 $74.52 $72.66 $73.80 $70.67 10,425,962
2016-01-13 $75.27 $75.39 $72.99 $73.10 $70.00 12,659,586
2016-01-12 $74.52 $75.00 $74.02 $74.76 $71.59 10,236,702
2016-01-11 $73.11 $74.08 $72.66 $73.92 $70.78 13,067,886
2016-01-08 $74.06 $74.51 $72.75 $72.88 $69.79 9,975,594
2016-01-07 $73.76 $75.09 $73.35 $73.79 $70.66 12,468,507
2016-01-06 $75.00 $75.85 $74.85 $75.27 $72.08 16,091,772
2016-01-05 $76.25 $76.51 $75.54 $76.27 $73.03 8,972,650
2016-01-04 $76.06 $76.38 $75.01 $75.70 $72.49 13,476,063
2015-12-31 $78.24 $78.80 $77.55 $77.55 $74.26 6,538,035
2015-12-30 $79.07 $79.19 $78.26 $78.35 $75.03 4,230,445
2015-12-29 $79.00 $79.39 $78.90 $79.21 $75.85 4,627,042
2015-12-28 $78.04 $78.65 $77.82 $78.53 $75.20 3,680,287
2015-12-24 $78.35 $78.71 $78.18 $78.26 $74.94 2,188,783
2015-12-23 $78.08 $78.66 $77.56 $78.56 $75.23 6,335,807
2015-12-22 $77.43 $77.49 $76.66 $77.38 $74.10 5,698,855
2015-12-21 $76.90 $77.36 $76.40 $77.17 $73.90 8,442,120
2015-12-18 $78.04 $78.19 $76.28 $76.32 $73.08 16,230,551
2015-12-17 $79.98 $80.28 $78.63 $78.69 $75.35 7,555,339
2015-12-16 $79.45 $79.98 $78.15 $79.86 $76.47 10,495,983
2015-12-15 $78.37 $79.45 $78.21 $78.62 $75.28 11,355,315
2015-12-14 $76.20 $77.33 $75.58 $76.87 $73.61 10,359,478
2015-12-11 $77.14 $77.14 $75.52 $76.11 $72.88 15,623,258
2015-12-10 $77.91 $79.11 $77.63 $78.12 $74.81 8,717,002
2015-12-09 $78.83 $79.75 $77.40 $77.88 $74.58 15,361,478
2015-12-08 $78.98 $79.67 $78.36 $79.07 $75.72 11,343,973
2015-12-07 $80.13 $80.49 $79.07 $79.55 $76.18 15,262,353
2015-12-04 $78.58 $80.40 $78.45 $80.40 $76.99 9,943,311
2015-12-03 $79.36 $79.77 $78.08 $78.29 $74.97 8,689,100
2015-12-02 $79.83 $80.15 $78.97 $79.04 $75.69 7,309,679
2015-12-01 $79.53 $79.93 $78.77 $79.91 $76.52 6,701,870
2015-11-30 $80.06 $80.13 $78.96 $79.01 $75.66 8,866,993
2015-11-27 $79.64 $80.15 $79.61 $79.84 $76.45 3,139,602
2015-11-25 $79.78 $80.09 $79.56 $79.56 $76.19 4,268,594
2015-11-24 $79.23 $80.20 $79.21 $79.79 $76.41 6,039,102
2015-11-23 $80.59 $80.78 $79.56 $80.11 $76.71 5,910,579
2015-11-20 $80.59 $81.00 $79.98 $80.19 $76.79 6,764,313
2015-11-19 $80.60 $81.01 $79.85 $80.15 $76.75 6,082,166
2015-11-18 $78.96 $80.50 $78.74 $80.46 $77.05 7,211,347
2015-11-17 $78.94 $79.28 $78.47 $78.83 $75.49 6,942,598
2015-11-16 $77.79 $78.91 $77.58 $78.90 $75.55 7,804,875
2015-11-13 $78.02 $78.97 $77.77 $78.11 $74.80 9,910,229
2015-11-12 $78.86 $79.15 $78.14 $78.31 $74.99 8,936,589
2015-11-11 $79.85 $80.25 $79.17 $79.18 $75.82 8,024,387
2015-11-10 $77.65 $79.53 $77.61 $79.48 $76.11 8,438,663
2015-11-09 $78.40 $78.40 $77.29 $78.04 $74.60 10,156,591
2015-11-06 $79.57 $79.57 $78.32 $78.75 $75.28 8,221,246
2015-11-05 $78.42 $79.71 $78.42 $79.26 $75.76 9,392,435
2015-11-04 $78.37 $78.83 $77.90 $78.35 $74.89 8,640,127
2015-11-03 $75.13 $78.58 $74.81 $77.90 $74.46 18,899,714
2015-11-02 $75.19 $76.21 $74.53 $75.22 $71.90 29,965,248
2015-10-30 $78.72 $78.81 $77.56 $77.58 $74.16 11,186,481
2015-10-29 $78.59 $78.71 $77.93 $78.51 $75.05 7,640,293
2015-10-28 $77.82 $78.89 $77.44 $78.87 $75.39 10,848,061
2015-10-27 $78.03 $78.18 $77.06 $77.52 $74.10 9,527,392
2015-10-26 $78.08 $78.31 $77.09 $78.18 $74.73 8,019,362
2015-10-23 $77.46 $77.63 $74.95 $77.07 $73.67 11,971,306
2015-10-22 $75.89 $76.85 $75.64 $76.42 $73.05 9,093,216
2015-10-21 $76.94 $76.94 $75.31 $75.46 $72.13 7,323,634
2015-10-20 $76.64 $76.89 $75.93 $76.28 $72.92 8,148,823
2015-10-19 $75.93 $77.33 $75.93 $76.99 $73.59 9,952,627
2015-10-16 $75.33 $76.54 $74.79 $76.00 $72.65 9,117,287
2015-10-15 $74.96 $75.41 $74.58 $75.34 $72.02 6,856,217
2015-10-14 $74.84 $75.26 $73.72 $74.20 $70.93 7,568,189
2015-10-13 $74.46 $75.25 $74.15 $75.00 $71.69 7,439,403
2015-10-12 $73.74 $75.43 $73.67 $74.99 $71.68 5,586,253
2015-10-09 $74.04 $74.09 $73.40 $73.98 $70.72 5,947,767
2015-10-08 $73.00 $73.93 $72.83 $73.90 $70.64 5,713,137
2015-10-07 $72.68 $73.23 $72.45 $73.22 $69.99 6,273,520
2015-10-06 $72.22 $72.54 $71.83 $72.08 $68.90 5,782,470
2015-10-05 $71.06 $72.34 $70.92 $72.23 $69.04 7,286,755
2015-10-02 $68.80 $70.73 $68.36 $70.67 $67.55 7,457,930
2015-10-01 $70.09 $70.77 $68.98 $69.99 $66.90 8,679,088
2015-09-30 $69.32 $69.66 $68.26 $69.66 $66.59 16,922,528
2015-09-29 $67.52 $68.70 $67.20 $68.53 $65.51 11,326,665
2015-09-28 $70.19 $70.28 $67.03 $67.20 $64.24 14,758,095
2015-09-25 $71.19 $71.46 $70.21 $70.69 $67.57 7,756,572
2015-09-24 $70.35 $70.63 $69.64 $70.24 $67.14 8,406,638
2015-09-23 $70.16 $71.15 $69.90 $70.95 $67.82 10,655,796
2015-09-22 $70.00 $70.39 $69.31 $70.25 $67.15 11,394,027
2015-09-21 $70.62 $71.32 $70.22 $70.78 $67.66 12,756,386
2015-09-18 $69.82 $70.81 $69.71 $69.79 $66.71 14,508,062
2015-09-17 $71.30 $72.32 $70.50 $70.96 $67.83 7,663,296
2015-09-16 $70.45 $71.11 $70.05 $70.99 $67.86 8,207,360
2015-09-15 $70.48 $70.75 $69.51 $70.51 $67.40 6,962,608
2015-09-14 $70.72 $70.80 $69.62 $70.01 $66.92 7,059,339
2015-09-11 $69.86 $70.81 $69.46 $70.76 $67.64 6,452,146
2015-09-10 $69.50 $70.65 $69.46 $70.23 $67.13 7,244,174
2015-09-09 $70.75 $71.38 $69.43 $69.60 $66.53 9,022,190
2015-09-08 $70.75 $71.01 $69.55 $70.53 $67.42 7,983,940
2015-09-04 $69.29 $69.91 $68.64 $69.16 $66.11 9,469,404
2015-09-03 $70.45 $71.09 $69.99 $70.40 $67.30 9,035,174
2015-09-02 $69.94 $69.95 $68.70 $69.62 $66.55 9,217,108
2015-09-01 $69.55 $70.39 $68.50 $68.96 $65.92 11,490,795
2015-08-31 $71.68 $72.09 $70.82 $71.30 $68.16 8,312,824
2015-08-28 $72.11 $72.67 $71.60 $72.46 $69.26 6,411,408
2015-08-27 $72.00 $72.49 $70.80 $72.40 $69.21 9,121,524
2015-08-26 $69.37 $70.99 $67.90 $70.69 $67.57 12,188,142
2015-08-25 $71.69 $71.80 $66.60 $66.97 $64.02 14,483,302
2015-08-24 $64.16 $71.06 $60.00 $68.36 $65.35 20,949,581
2015-08-21 $72.50 $73.62 $70.96 $71.19 $68.05 15,751,191
2015-08-20 $73.56 $74.53 $72.81 $73.95 $70.69 12,082,313
2015-08-19 $74.20 $74.96 $73.67 $74.40 $71.12 5,886,855
2015-08-18 $74.26 $74.73 $74.01 $74.47 $71.19 6,325,291
2015-08-17 $74.00 $74.44 $73.50 $74.41 $71.13 3,473,502
2015-08-14 $73.85 $74.40 $73.45 $74.22 $70.95 3,861,503
2015-08-13 $73.43 $74.43 $73.38 $73.93 $70.67 5,979,319
2015-08-12 $72.87 $73.84 $72.39 $73.54 $70.30 7,656,064
2015-08-11 $73.81 $74.27 $73.22 $73.36 $70.01 6,475,970
2015-08-10 $74.89 $75.18 $73.85 $74.38 $70.98 6,183,017
2015-08-07 $73.68 $74.31 $73.32 $74.21 $70.82 6,484,583
2015-08-06 $75.30 $75.42 $73.55 $73.58 $70.22 7,765,301
2015-08-05 $76.05 $76.17 $74.92 $74.98 $71.56 6,774,301
2015-08-04 $75.53 $76.08 $75.03 $75.27 $71.83 6,957,856
2015-08-03 $75.59 $76.04 $75.01 $75.77 $72.31 5,810,691
2015-07-31 $76.45 $76.51 $75.32 $75.34 $71.90 8,526,346
2015-07-30 $75.89 $76.76 $75.24 $76.38 $72.89 6,506,886
2015-07-29 $74.95 $76.43 $74.67 $76.01 $72.54 13,746,934
2015-07-28 $74.30 $75.18 $73.85 $74.74 $71.33 10,053,866
2015-07-27 $74.28 $74.71 $73.58 $73.86 $70.49 10,293,792
2015-07-24 $76.78 $76.92 $74.40 $74.80 $71.38 21,195,363
2015-07-23 $72.20 $72.25 $71.20 $71.75 $68.47 10,755,749
2015-07-22 $71.94 $72.15 $71.62 $71.97 $68.68 6,299,450
2015-07-21 $72.84 $72.88 $71.76 $72.02 $68.73 10,919,040
2015-07-20 $71.29 $73.00 $71.23 $72.70 $69.38 10,197,065
2015-07-17 $70.40 $70.96 $70.28 $70.88 $67.64 6,287,463
2015-07-16 $70.43 $70.59 $69.97 $70.57 $67.35 6,512,488
2015-07-15 $70.13 $70.28 $69.69 $70.02 $66.82 4,506,241
2015-07-14 $69.97 $70.30 $69.47 $70.10 $66.90 5,634,114
2015-07-13 $69.05 $69.60 $68.83 $69.52 $66.35 6,832,321
2015-07-10 $67.98 $68.54 $67.91 $68.42 $65.30 5,109,961
2015-07-09 $67.65 $67.94 $67.02 $67.05 $63.99 4,837,767
2015-07-08 $67.01 $67.32 $66.65 $66.73 $63.68 5,973,457
2015-07-07 $68.11 $68.20 $66.53 $67.77 $64.68 6,500,716
2015-07-06 $67.55 $68.12 $67.36 $68.12 $65.01 5,270,623
2015-07-02 $68.15 $68.32 $67.62 $68.24 $65.12 5,053,044
2015-07-01 $67.94 $68.30 $67.53 $67.85 $64.75 6,260,775
2015-06-30 $67.34 $67.48 $66.76 $67.15 $64.08 6,811,014
2015-06-29 $67.99 $68.49 $66.69 $66.72 $63.67 9,705,745
2015-06-26 $68.70 $69.21 $68.41 $68.75 $65.61 7,025,589
2015-06-25 $69.38 $69.38 $68.51 $68.62 $65.49 4,704,990
2015-06-24 $69.11 $69.40 $68.76 $68.86 $65.72 4,670,345
2015-06-23 $69.10 $69.59 $69.09 $69.42 $66.25 3,888,705
2015-06-22 $69.32 $69.44 $68.90 $69.09 $65.94 5,499,313
2015-06-19 $69.27 $69.33 $68.48 $68.69 $65.55 8,669,927
2015-06-18 $68.90 $69.84 $68.88 $69.50 $66.33 7,596,581
2015-06-17 $69.11 $69.41 $68.51 $68.75 $65.61 7,818,293
2015-06-16 $68.45 $69.17 $68.29 $69.01 $65.86 5,937,366
2015-06-15 $68.72 $68.99 $68.17 $68.57 $65.44 5,995,111
2015-06-12 $69.43 $69.74 $69.02 $69.33 $66.16 4,900,741
2015-06-11 $69.70 $70.02 $69.42 $69.64 $66.46 5,238,730
2015-06-10 $68.22 $69.67 $68.11 $69.63 $66.45 6,807,778
2015-06-09 $67.67 $68.09 $67.53 $67.95 $64.85 4,439,728
2015-06-08 $68.19 $68.29 $67.62 $67.68 $64.59 4,864,250
2015-06-05 $68.29 $68.70 $68.00 $68.37 $65.25 4,413,051
2015-06-04 $68.63 $69.15 $68.03 $68.21 $65.10 6,460,018
2015-06-03 $69.26 $69.50 $68.89 $68.95 $65.80 4,906,437
2015-06-02 $68.73 $69.46 $68.01 $69.04 $65.89 4,457,718
2015-06-01 $69.13 $69.45 $68.43 $69.11 $65.95 6,307,055
2015-05-29 $69.33 $69.60 $68.52 $68.68 $65.54 6,677,826
2015-05-28 $69.48 $69.78 $68.80 $69.56 $66.38 3,894,955
2015-05-27 $68.85 $69.74 $68.50 $69.49 $66.32 7,064,824
2015-05-26 $69.31 $69.50 $68.31 $68.54 $65.41 6,227,699
2015-05-22 $69.30 $69.85 $69.30 $69.62 $66.44 4,511,698
2015-05-21 $69.55 $69.87 $69.28 $69.37 $66.20 6,483,341
2015-05-20 $70.25 $70.32 $69.48 $69.78 $66.59 4,869,662
2015-05-19 $70.14 $70.56 $70.00 $70.16 $66.96 4,351,021
2015-05-18 $69.74 $70.24 $69.13 $70.00 $66.80 5,554,883
2015-05-15 $70.10 $70.69 $69.31 $69.57 $66.39 7,121,014
2015-05-14 $68.96 $70.03 $68.85 $70.00 $66.80 6,490,607

Visa Inc - Class A (V) News Headlines

Mixed earnings from U.S. tech giants may do little to assuage worried investors

A mixed bag of earnings from some of Wall Street’s biggest companies may muddy the outlook for investors hoping to "buy the dip" amid a vicious stock…

reuters.com April 27, 2022

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

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

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

Nuvestan Logo

© Nuvestan Inc.