Vmware Inc - Class A (VMW) Exchange: NYSE

Data as of Aug. 19, 2022

$122.44 ($1.46) 1.21%

Vmware Inc - Class A - Daily Information
Click for more stock information on Vmware Inc - Class A.
Daily Information Data
Date Aug. 19, 2022
Open $121.07
Previous Close $122.44
High $122.91
Low $121.01
Adjusted Open $121.07
Previous Adjusted Close $122.44
Adjusted High $122.91
Adjusted Low $121.01

About Vmware Inc - Class A (VMW)

VMware software powers the world’s complex digital infrastructure. The company’s cloud, app modernization, networking, security, and digital workspace offerings help customers deliver any application on any cloud across any device. Headquartered in Palo Alto, California, VMware is committed to being a force for good, from its breakthrough technology innovations to its global impact.

Historical Stock Data for Vmware Inc - Class A (VMW)

Date Open High Low Close Adj.Close Volume
2022-08-18 $121.07 $122.91 $121.01 $122.44 $122.44 970,631
2022-08-17 $120.94 $121.69 $120.69 $120.98 $120.98 886,094
2022-08-16 $122.32 $123.25 $121.59 $122.64 $122.64 761,219
2022-08-15 $120.96 $122.63 $120.96 $122.42 $122.42 773,662
2022-08-12 $121.02 $122.55 $120.37 $121.96 $121.96 1,165,415
2022-08-11 $120.81 $121.67 $120.01 $120.11 $120.11 1,690,778
2022-08-10 $118.41 $120.23 $118.31 $120.03 $120.03 1,256,024
2022-08-09 $116.56 $117.00 $115.87 $116.56 $116.56 1,339,849
2022-08-08 $117.26 $118.36 $116.60 $117.21 $117.21 811,647
2022-08-05 $115.53 $117.77 $115.53 $117.25 $117.25 1,774,201
2022-08-04 $116.88 $117.79 $116.76 $117.00 $117.00 1,119,212
2022-08-03 $116.31 $117.97 $115.81 $116.88 $116.88 1,138,319
2022-08-02 $115.14 $116.59 $114.76 $115.74 $115.74 657,379
2022-08-01 $114.92 $116.57 $114.91 $116.17 $116.17 625,462
2022-07-29 $116.85 $117.50 $115.96 $116.20 $116.20 943,958
2022-07-28 $115.34 $116.86 $114.22 $116.36 $116.36 749,739
2022-07-27 $113.60 $116.46 $113.51 $115.73 $115.73 916,845
2022-07-26 $113.42 $114.65 $113.11 $113.45 $113.45 748,810
2022-07-25 $113.93 $114.24 $113.02 $113.47 $113.47 725,062
2022-07-22 $115.47 $116.24 $113.52 $113.60 $113.60 963,278
2022-07-21 $115.11 $115.62 $114.58 $115.27 $115.27 1,248,631
2022-07-20 $114.70 $116.61 $113.67 $115.49 $115.49 1,162,544
2022-07-19 $111.74 $114.62 $111.58 $114.14 $114.14 1,204,598
2022-07-18 $111.87 $113.25 $110.90 $110.90 $110.90 2,039,077
2022-07-15 $109.29 $111.34 $109.00 $110.62 $110.62 3,086,508
2022-07-14 $109.47 $109.76 $107.74 $108.89 $108.89 1,724,550
2022-07-13 $109.17 $111.67 $108.53 $109.95 $109.95 1,115,618
2022-07-12 $112.30 $113.02 $110.24 $110.66 $110.66 1,179,295
2022-07-11 $112.00 $112.96 $109.79 $112.30 $112.30 1,784,317
2022-07-08 $114.35 $115.03 $113.58 $113.60 $113.60 1,035,466
2022-07-07 $113.50 $115.80 $112.82 $115.47 $115.47 945,496
2022-07-06 $112.39 $113.72 $112.33 $112.96 $112.96 1,779,887
2022-07-05 $112.00 $115.53 $111.19 $114.03 $114.03 1,551,180
2022-07-01 $113.26 $114.36 $112.33 $114.06 $114.06 653,811
2022-06-30 $113.95 $115.04 $113.30 $113.98 $113.98 1,401,863
2022-06-29 $116.20 $116.20 $114.32 $114.99 $114.99 909,857
2022-06-28 $119.05 $120.53 $115.88 $116.25 $116.25 1,253,377
2022-06-27 $118.19 $118.50 $116.88 $117.66 $117.66 809,695
2022-06-24 $116.41 $118.12 $114.81 $117.96 $117.96 2,206,519
2022-06-23 $116.53 $117.14 $114.64 $114.70 $114.70 1,852,544
2022-06-22 $116.11 $118.73 $116.11 $117.21 $117.21 1,128,415
2022-06-21 $116.96 $119.09 $116.94 $117.19 $117.19 1,661,604
2022-06-17 $116.19 $119.98 $114.75 $116.22 $116.22 6,141,836
2022-06-16 $118.77 $119.15 $115.11 $116.17 $116.17 2,227,552
2022-06-15 $122.46 $122.91 $119.74 $120.87 $120.87 1,615,502
2022-06-14 $122.15 $122.49 $121.01 $121.32 $121.32 1,665,548
2022-06-13 $122.50 $124.48 $121.97 $122.51 $122.51 1,702,838
2022-06-10 $125.43 $127.10 $124.98 $125.41 $125.41 1,498,452
2022-06-09 $128.56 $130.40 $127.04 $127.06 $127.06 2,262,512
2022-06-08 $130.32 $130.34 $128.13 $128.89 $128.89 1,817,521
2022-06-07 $129.93 $131.19 $129.38 $130.68 $130.68 1,854,569
2022-06-06 $131.75 $131.93 $129.37 $130.80 $130.80 2,079,905
2022-06-03 $130.18 $132.15 $129.85 $131.99 $131.99 3,306,521
2022-06-02 $128.70 $131.71 $128.57 $131.69 $131.69 2,602,422
2022-06-01 $129.32 $131.26 $128.36 $129.41 $129.41 2,600,286
2022-05-31 $127.55 $131.48 $126.33 $128.10 $128.10 5,186,785
2022-05-27 $124.11 $130.67 $124.08 $129.26 $129.26 5,826,066
2022-05-26 $120.00 $125.82 $119.59 $124.36 $124.36 10,016,108
2022-05-25 $116.20 $123.10 $116.02 $120.54 $120.54 5,378,892
2022-05-24 $119.09 $119.85 $114.57 $115.94 $115.94 6,053,155
2022-05-23 $113.31 $125.87 $111.56 $119.43 $119.43 16,001,840
2022-05-20 $95.81 $96.19 $93.13 $95.71 $95.71 1,237,223
2022-05-19 $92.86 $95.72 $91.53 $94.95 $94.95 1,533,010
2022-05-18 $100.00 $100.72 $92.76 $93.63 $93.63 1,589,007
2022-05-17 $102.09 $102.53 $100.57 $101.50 $101.50 1,126,228
2022-05-16 $100.23 $101.69 $99.60 $100.60 $100.60 1,129,883
2022-05-13 $100.30 $101.33 $99.03 $100.18 $100.18 1,159,195
2022-05-12 $97.85 $100.10 $97.58 $99.61 $99.61 1,620,816
2022-05-11 $97.18 $99.60 $97.18 $98.16 $98.16 1,819,806
2022-05-10 $100.00 $100.65 $96.58 $97.57 $97.57 1,415,492
2022-05-09 $99.41 $100.09 $98.58 $99.19 $99.19 1,635,409
2022-05-06 $102.85 $102.85 $99.10 $100.63 $100.63 1,561,537
2022-05-05 $108.63 $108.63 $103.22 $104.52 $104.52 1,025,472
2022-05-04 $108.66 $110.02 $106.50 $109.85 $109.85 998,201
2022-05-03 $109.75 $110.42 $108.19 $109.00 $109.00 900,182
2022-05-02 $108.30 $110.14 $107.78 $109.74 $109.74 820,089
2022-04-29 $110.00 $110.98 $107.92 $108.04 $108.04 1,572,025
2022-04-28 $109.21 $112.19 $108.83 $110.88 $110.88 934,434
2022-04-27 $106.90 $108.23 $105.69 $107.94 $107.94 909,737
2022-04-26 $109.62 $109.79 $106.92 $107.03 $107.03 1,007,679
2022-04-25 $108.00 $110.34 $106.75 $110.17 $110.17 1,107,727
2022-04-22 $110.11 $110.98 $108.12 $108.18 $108.18 801,847
2022-04-21 $112.12 $112.89 $110.04 $110.32 $110.32 769,836
2022-04-20 $112.34 $114.68 $110.62 $111.20 $111.20 1,353,479
2022-04-19 $108.90 $112.28 $108.16 $111.67 $111.67 866,728
2022-04-18 $113.24 $113.45 $108.86 $109.47 $109.47 1,361,293
2022-04-14 $114.35 $115.36 $113.46 $113.73 $113.73 1,069,228
2022-04-13 $111.95 $114.68 $111.95 $114.25 $114.25 1,333,864
2022-04-12 $111.59 $113.91 $111.59 $111.79 $111.79 1,150,668
2022-04-11 $110.29 $112.40 $109.82 $111.11 $111.11 771,545
2022-04-08 $111.26 $111.68 $109.95 $111.05 $111.05 876,406
2022-04-07 $110.78 $111.64 $109.70 $111.25 $111.25 1,492,214
2022-04-06 $113.78 $114.33 $110.49 $111.01 $111.01 1,092,886
2022-04-05 $115.15 $117.00 $115.01 $115.53 $115.53 1,427,125
2022-04-04 $114.40 $115.89 $113.34 $115.84 $115.84 1,281,203
2022-04-01 $113.50 $114.77 $113.15 $114.21 $114.21 971,417
2022-03-31 $114.51 $115.53 $113.62 $113.87 $113.87 1,621,959
2022-03-30 $118.69 $118.69 $116.05 $116.19 $116.19 1,513,936
2022-03-29 $119.89 $120.08 $118.21 $119.23 $119.23 1,207,413
2022-03-28 $117.90 $119.11 $117.49 $118.76 $118.76 982,998
2022-03-25 $117.86 $118.41 $115.94 $118.37 $118.37 1,562,627
2022-03-24 $117.01 $117.39 $115.83 $117.37 $117.37 782,675
2022-03-23 $116.19 $116.90 $115.53 $116.32 $116.32 1,872,353
2022-03-22 $116.00 $117.10 $115.31 $116.80 $116.80 1,051,997
2022-03-21 $115.23 $116.25 $114.28 $115.21 $115.21 1,314,940
2022-03-18 $113.07 $115.68 $111.95 $115.31 $115.31 3,315,288
2022-03-17 $112.68 $114.05 $111.09 $113.78 $113.78 1,636,505
2022-03-16 $111.97 $113.42 $110.14 $113.00 $113.00 1,940,701
2022-03-15 $109.96 $111.25 $109.64 $111.16 $111.16 1,662,000
2022-03-14 $110.52 $110.52 $107.57 $108.69 $108.69 1,853,525
2022-03-11 $114.35 $114.73 $110.40 $110.60 $110.60 1,375,865
2022-03-10 $113.41 $115.27 $112.99 $114.01 $114.01 1,056,770
2022-03-09 $112.37 $115.80 $111.82 $114.83 $114.83 1,834,027
2022-03-08 $111.34 $112.29 $107.88 $109.89 $109.89 2,470,858
2022-03-07 $119.12 $119.27 $112.32 $112.38 $112.38 2,263,121
2022-03-04 $119.59 $120.06 $117.02 $119.26 $119.26 1,876,021
2022-03-03 $118.53 $120.48 $116.04 $120.10 $120.10 2,335,934
2022-03-02 $116.64 $120.72 $116.49 $119.60 $119.60 1,915,756
2022-03-01 $117.00 $117.74 $115.27 $115.91 $115.91 2,316,275
2022-02-28 $115.72 $118.35 $114.16 $117.32 $117.32 2,630,203
2022-02-25 $115.00 $120.30 $111.50 $118.14 $118.14 3,260,830
2022-02-24 $115.04 $118.73 $114.34 $118.12 $118.12 2,947,654
2022-02-23 $120.72 $121.34 $117.93 $118.08 $118.08 1,357,251
2022-02-22 $120.42 $122.55 $118.67 $120.38 $120.38 1,666,921
2022-02-18 $124.00 $124.76 $121.92 $122.67 $122.67 1,330,241
2022-02-17 $125.00 $128.00 $124.30 $124.40 $124.40 1,305,115
2022-02-16 $125.79 $126.75 $124.57 $125.90 $125.90 808,769
2022-02-15 $124.08 $127.08 $124.08 $126.79 $126.79 1,432,338
2022-02-14 $124.08 $125.65 $122.94 $123.58 $123.58 1,913,746
2022-02-11 $132.90 $133.13 $124.63 $125.09 $125.09 3,608,309
2022-02-10 $135.00 $136.86 $131.97 $133.77 $133.77 2,397,986
2022-02-09 $133.47 $136.00 $132.98 $135.87 $135.87 2,178,851
2022-02-08 $131.53 $133.30 $129.75 $132.50 $132.50 1,957,157
2022-02-07 $131.69 $132.54 $130.05 $131.72 $131.72 1,204,149
2022-02-04 $130.00 $131.93 $129.41 $131.07 $131.07 1,081,288
2022-02-03 $129.31 $131.67 $128.78 $129.97 $129.97 1,546,375
2022-02-02 $128.01 $130.95 $127.25 $130.80 $130.80 1,696,993
2022-02-01 $128.36 $129.23 $126.18 $128.47 $128.47 1,452,487
2022-01-31 $128.40 $130.50 $127.66 $128.48 $128.48 1,833,079
2022-01-28 $124.62 $129.24 $123.91 $129.14 $129.14 1,713,303
2022-01-27 $123.42 $126.38 $123.01 $124.76 $124.76 1,865,886
2022-01-26 $124.81 $125.10 $121.64 $122.36 $122.36 1,454,206
2022-01-25 $121.50 $124.49 $120.45 $122.65 $122.65 3,067,549
2022-01-24 $121.00 $125.49 $120.50 $125.19 $125.19 2,538,181
2022-01-21 $125.58 $126.50 $123.42 $123.74 $123.74 2,120,369
2022-01-20 $125.00 $127.16 $124.80 $124.96 $124.96 1,424,563
2022-01-19 $126.00 $128.54 $124.08 $124.21 $124.21 2,777,044
2022-01-18 $125.05 $126.96 $124.00 $124.71 $124.71 2,541,793
2022-01-14 $123.01 $125.19 $122.98 $125.18 $125.18 1,556,353
2022-01-13 $124.77 $124.77 $121.88 $123.40 $123.40 1,276,695
2022-01-12 $124.35 $125.75 $122.24 $122.90 $122.90 1,347,543
2022-01-11 $123.08 $124.82 $122.81 $124.26 $124.26 2,351,759
2022-01-10 $120.86 $122.60 $119.21 $122.54 $122.54 1,906,280
2022-01-07 $119.81 $121.12 $118.92 $120.46 $120.46 1,654,561
2022-01-06 $120.25 $122.50 $119.56 $120.12 $120.12 1,690,816
2022-01-05 $120.13 $124.65 $120.06 $120.98 $120.98 3,194,239
2022-01-04 $118.56 $121.27 $118.56 $120.50 $120.50 2,276,878
2022-01-03 $116.00 $118.73 $115.03 $118.20 $118.20 1,512,901
2021-12-31 $117.00 $117.99 $115.82 $115.88 $115.88 1,050,384
2021-12-30 $118.40 $118.48 $117.21 $117.26 $117.26 977,634
2021-12-29 $117.55 $118.39 $117.32 $117.88 $117.88 988,260
2021-12-28 $116.44 $118.15 $116.32 $117.48 $117.48 1,459,666
2021-12-27 $116.87 $118.19 $115.97 $116.28 $116.28 973,977
2021-12-23 $115.45 $117.70 $115.26 $116.89 $116.89 2,156,575
2021-12-22 $116.25 $117.42 $114.25 $115.40 $115.40 3,037,127
2021-12-21 $116.06 $116.89 $115.21 $115.88 $115.88 1,985,438
2021-12-20 $113.50 $115.49 $113.40 $114.99 $114.99 2,020,312
2021-12-17 $113.69 $116.31 $113.69 $114.79 $114.79 4,700,933
2021-12-16 $114.37 $116.22 $113.75 $114.42 $114.42 2,986,263
2021-12-15 $110.71 $114.02 $110.32 $113.29 $113.29 2,589,263
2021-12-14 $111.32 $112.11 $108.80 $110.44 $110.44 2,154,208
2021-12-13 $112.71 $114.00 $111.78 $111.88 $111.88 2,048,912
2021-12-10 $113.41 $114.19 $111.85 $113.10 $113.10 2,209,324
2021-12-09 $115.09 $115.44 $112.34 $112.78 $112.78 2,922,575
2021-12-08 $114.14 $115.20 $112.63 $114.78 $114.78 3,566,151
2021-12-07 $117.54 $119.67 $116.34 $116.65 $116.65 3,120,700
2021-12-06 $115.85 $117.73 $112.48 $115.58 $115.58 3,161,155
2021-12-03 $118.08 $119.47 $116.55 $118.86 $118.86 3,832,136
2021-12-02 $113.87 $118.32 $113.87 $117.34 $117.34 2,790,439
2021-12-01 $118.01 $119.19 $113.94 $114.00 $114.00 2,559,561
2021-11-30 $120.58 $120.93 $115.23 $116.74 $116.74 4,972,817
2021-11-29 $121.16 $121.75 $119.36 $120.38 $120.38 2,705,281
2021-11-26 $117.10 $123.13 $117.07 $121.90 $121.90 2,275,867
2021-11-24 $119.71 $122.19 $117.05 $118.70 $118.70 3,951,984
2021-11-23 $117.50 $117.90 $114.01 $116.48 $116.48 4,783,822
2021-11-22 $122.23 $123.21 $118.38 $118.69 $118.69 5,099,552
2021-11-19 $120.49 $121.47 $119.51 $120.55 $120.55 2,721,364
2021-11-18 $123.39 $123.56 $120.05 $120.31 $120.31 3,081,828
2021-11-17 $125.12 $126.28 $122.65 $123.30 $123.30 2,019,788
2021-11-16 $126.04 $126.29 $124.89 $124.94 $124.94 1,954,701
2021-11-15 $125.00 $125.98 $123.95 $124.66 $124.66 3,011,818
2021-11-12 $124.70 $126.97 $124.27 $125.54 $125.54 2,777,394
2021-11-11 $125.83 $127.05 $123.76 $124.18 $124.18 3,936,028
2021-11-10 $128.02 $133.00 $124.27 $124.95 $124.95 3,776,462
2021-11-09 $128.89 $130.50 $127.70 $128.95 $128.95 2,526,368
2021-11-08 $125.00 $128.79 $124.61 $128.41 $128.41 3,188,111
2021-11-05 $129.56 $130.21 $124.08 $124.55 $124.55 4,560,076
2021-11-04 $134.40 $136.00 $128.20 $128.27 $128.27 3,345,990
2021-11-03 $134.50 $136.27 $128.72 $131.68 $131.68 4,957,263
2021-11-02 $125.59 $136.06 $125.40 $134.87 $134.87 10,845,009
2021-11-01 $151.50 $154.33 $150.76 $152.45 $126.71 2,249,500
2021-10-29 $152.58 $154.98 $151.14 $151.70 $126.08 1,818,735
2021-10-28 $153.74 $154.90 $151.15 $152.31 $126.59 1,465,955
2021-10-27 $158.18 $158.32 $152.71 $153.79 $127.82 2,138,829
2021-10-26 $164.79 $164.79 $158.00 $158.08 $131.39 1,250,042
2021-10-25 $166.41 $166.62 $163.16 $163.25 $135.68 1,486,932
2021-10-22 $164.60 $167.83 $164.60 $167.06 $138.85 1,799,679
2021-10-21 $163.48 $164.77 $161.45 $164.70 $136.89 1,828,355
2021-10-20 $161.81 $164.46 $161.57 $163.24 $135.68 1,817,379
2021-10-19 $158.16 $162.56 $158.05 $161.81 $134.49 1,713,634
2021-10-18 $155.77 $159.17 $155.13 $157.38 $130.81 1,254,152
2021-10-15 $152.62 $156.74 $152.23 $156.39 $129.98 867,035
2021-10-14 $149.59 $152.93 $149.37 $152.36 $126.63 765,530
2021-10-13 $146.89 $149.17 $146.60 $148.86 $123.72 943,845
2021-10-12 $147.59 $149.18 $146.20 $146.56 $121.81 828,222
2021-10-11 $147.09 $150.31 $147.01 $147.59 $122.67 746,409
2021-10-08 $153.66 $154.20 $147.21 $147.83 $122.87 1,809,874
2021-10-07 $152.00 $154.82 $150.35 $153.68 $127.73 980,213
2021-10-06 $148.10 $151.74 $147.12 $151.40 $125.84 1,012,793
2021-10-05 $149.07 $151.57 $148.21 $150.12 $124.77 1,025,133
2021-10-04 $151.15 $152.65 $147.44 $148.52 $123.44 1,079,554
2021-10-01 $150.59 $152.52 $149.11 $151.91 $126.26 679,833
2021-09-30 $150.10 $151.36 $146.57 $148.70 $123.59 965,708
2021-09-29 $149.76 $151.81 $148.81 $150.52 $125.10 854,508
2021-09-28 $147.91 $149.99 $147.19 $149.40 $124.17 1,369,448
2021-09-27 $144.49 $149.60 $144.09 $149.15 $123.97 1,430,844
2021-09-24 $142.51 $146.26 $142.39 $145.56 $120.98 1,227,888
2021-09-23 $140.08 $145.10 $139.30 $142.16 $118.16 1,898,287
2021-09-22 $137.89 $139.85 $136.57 $138.37 $115.01 2,285,717
2021-09-21 $139.66 $140.81 $137.60 $138.03 $114.72 1,556,314
2021-09-20 $137.58 $139.64 $137.01 $138.92 $115.46 1,766,307
2021-09-17 $139.91 $140.63 $137.80 $139.67 $116.09 2,320,841
2021-09-16 $142.04 $142.43 $139.38 $139.89 $116.27 1,346,128
2021-09-15 $140.40 $142.22 $139.03 $141.90 $117.94 1,873,654
2021-09-14 $142.12 $142.71 $139.12 $139.96 $116.33 2,226,564
2021-09-13 $142.14 $144.90 $141.41 $142.02 $118.04 1,931,001
2021-09-10 $145.92 $146.25 $140.81 $141.32 $117.46 1,995,073
2021-09-09 $145.22 $146.45 $144.31 $145.55 $120.97 1,426,552
2021-09-08 $145.83 $146.67 $145.09 $145.73 $121.12 1,095,936
2021-09-07 $146.52 $146.84 $144.96 $145.63 $121.04 1,413,137
2021-09-03 $145.90 $147.98 $145.06 $145.11 $120.61 1,096,113
2021-09-02 $147.18 $147.31 $145.62 $146.17 $121.49 1,206,731
2021-09-01 $146.96 $148.30 $146.16 $146.86 $122.06 1,766,911
2021-08-31 $150.08 $150.39 $147.75 $148.87 $123.73 1,410,563
2021-08-30 $148.03 $150.59 $148.03 $149.59 $124.33 2,030,775
2021-08-27 $149.21 $150.00 $143.12 $148.18 $123.16 5,420,564
2021-08-26 $158.42 $159.87 $157.02 $158.80 $131.99 1,842,981
2021-08-25 $157.61 $160.00 $156.07 $158.49 $131.73 829,098
2021-08-24 $157.87 $158.95 $156.23 $156.90 $130.41 947,604
2021-08-23 $156.51 $158.30 $155.61 $157.79 $131.15 768,431
2021-08-20 $153.81 $156.57 $153.64 $155.38 $129.14 926,302
2021-08-19 $153.58 $154.09 $151.90 $153.07 $127.22 756,843
2021-08-18 $154.61 $155.79 $154.32 $154.47 $128.39 753,808
2021-08-17 $156.72 $156.91 $154.84 $155.51 $129.25 1,158,743
2021-08-16 $157.56 $158.00 $155.26 $157.34 $130.77 669,495
2021-08-13 $156.70 $157.66 $156.44 $157.66 $131.04 644,844
2021-08-12 $156.70 $157.79 $156.03 $156.61 $130.17 634,674
2021-08-11 $157.45 $157.56 $156.49 $157.36 $130.79 683,212
2021-08-10 $158.00 $158.50 $156.04 $156.84 $130.36 659,448
2021-08-09 $156.15 $158.33 $155.77 $157.24 $130.69 868,031
2021-08-06 $158.32 $158.85 $157.04 $157.38 $130.81 537,842
2021-08-05 $157.44 $158.65 $157.06 $158.62 $131.84 572,833
2021-08-04 $156.70 $157.50 $155.66 $156.77 $130.30 610,920
2021-08-03 $154.06 $158.14 $153.71 $157.31 $130.75 816,510
2021-08-02 $154.44 $155.08 $153.53 $154.17 $128.14 840,458
2021-07-30 $153.87 $155.16 $153.17 $153.74 $127.78 675,452
2021-07-29 $155.07 $155.81 $151.94 $154.67 $128.55 986,361
2021-07-28 $156.91 $157.90 $155.14 $155.51 $129.25 488,089
2021-07-27 $156.67 $159.40 $155.11 $156.99 $130.48 619,074
2021-07-26 $157.76 $158.19 $156.86 $157.40 $130.82 493,598
2021-07-23 $157.25 $158.62 $156.79 $158.34 $131.60 635,563
2021-07-22 $156.32 $158.00 $155.58 $156.92 $130.42 421,767
2021-07-21 $155.36 $157.37 $154.72 $156.32 $129.92 675,222
2021-07-20 $151.75 $156.50 $151.43 $155.31 $129.09 1,162,212
2021-07-19 $148.34 $151.68 $147.85 $150.84 $125.37 868,090
2021-07-16 $151.86 $152.16 $149.78 $150.07 $124.73 715,088
2021-07-15 $150.16 $153.01 $148.92 $150.95 $125.46 854,425
2021-07-14 $152.37 $152.89 $150.32 $150.52 $125.10 1,125,616
2021-07-13 $153.42 $153.74 $150.61 $151.21 $125.68 1,394,185
2021-07-12 $159.04 $159.10 $154.26 $154.41 $128.34 989,915
2021-07-09 $158.80 $159.77 $157.46 $159.48 $132.55 828,169
2021-07-08 $156.06 $159.39 $155.59 $158.22 $131.50 834,588
2021-07-07 $157.00 $158.97 $156.77 $158.02 $131.34 651,086
2021-07-06 $157.01 $158.70 $155.90 $156.77 $130.30 650,052
2021-07-02 $156.05 $157.88 $155.41 $157.68 $131.06 627,795
2021-07-01 $158.53 $158.96 $155.04 $156.13 $129.77 1,314,699
2021-06-30 $161.57 $162.05 $159.94 $159.97 $132.96 956,185
2021-06-29 $160.00 $164.00 $159.33 $161.78 $134.46 980,278
2021-06-28 $157.42 $159.90 $156.96 $159.50 $132.57 880,082
2021-06-25 $157.09 $158.68 $156.75 $157.12 $130.59 1,627,537
2021-06-24 $157.00 $157.34 $155.66 $155.82 $129.51 521,391
2021-06-23 $158.11 $158.37 $155.85 $155.98 $129.64 655,857
2021-06-22 $157.00 $158.01 $156.01 $157.64 $131.02 971,623
2021-06-21 $155.39 $158.73 $154.28 $157.34 $130.77 900,801
2021-06-18 $156.76 $156.89 $153.34 $154.52 $128.43 2,334,471
2021-06-17 $156.99 $158.05 $156.06 $156.95 $130.45 767,995
2021-06-16 $159.18 $159.61 $156.40 $157.36 $130.79 873,943
2021-06-15 $160.72 $160.87 $158.58 $158.95 $132.11 1,012,243
2021-06-14 $163.76 $164.49 $159.22 $160.57 $133.46 1,186,591
2021-06-11 $164.00 $164.73 $163.09 $164.19 $136.47 749,872
2021-06-10 $162.00 $163.88 $161.97 $163.49 $135.88 1,108,358
2021-06-09 $162.87 $163.40 $161.83 $162.00 $134.65 1,281,936
2021-06-08 $161.80 $163.43 $161.38 $162.07 $134.70 859,917
2021-06-07 $161.47 $161.75 $160.27 $161.15 $133.94 814,759
2021-06-04 $161.13 $162.05 $160.31 $161.37 $134.12 942,585
2021-06-03 $158.27 $161.28 $157.80 $159.97 $132.96 1,006,921
2021-06-02 $160.23 $162.73 $158.91 $159.60 $132.65 1,447,411
2021-06-01 $159.34 $162.37 $157.60 $161.26 $134.03 1,775,874
2021-05-28 $161.47 $161.51 $156.25 $157.89 $131.23 1,655,276
2021-05-27 $161.20 $161.70 $159.57 $161.21 $133.99 1,509,492
2021-05-26 $161.31 $162.26 $160.46 $160.74 $133.60 858,837
2021-05-25 $163.47 $163.54 $161.02 $161.12 $133.91 796,171
2021-05-24 $161.52 $163.50 $161.16 $162.19 $134.80 836,425
2021-05-21 $162.57 $163.90 $161.09 $161.38 $134.13 721,156
2021-05-20 $160.35 $162.00 $160.10 $161.68 $134.38 769,632
2021-05-19 $159.86 $160.75 $157.86 $159.89 $132.89 1,067,667
2021-05-18 $164.41 $164.41 $162.16 $162.39 $134.97 693,998
2021-05-17 $164.04 $164.82 $162.89 $163.48 $135.88 776,158
2021-05-14 $163.24 $164.97 $162.60 $164.30 $136.56 875,928
2021-05-13 $157.44 $162.33 $157.44 $162.13 $134.75 1,205,562
2021-05-12 $160.13 $161.35 $156.19 $156.48 $130.06 1,341,390
2021-05-11 $160.87 $161.50 $158.36 $160.97 $133.79 1,585,741
2021-05-10 $162.63 $164.41 $162.61 $163.66 $136.03 1,194,735
2021-05-07 $163.13 $165.62 $162.90 $163.41 $135.82 1,204,640
2021-05-06 $160.36 $162.60 $160.18 $162.33 $134.92 1,049,761
2021-05-05 $161.41 $162.00 $159.05 $160.04 $133.02 906,800
2021-05-04 $159.10 $161.20 $157.32 $160.68 $133.55 1,165,615
2021-05-03 $160.40 $162.43 $160.06 $160.60 $133.48 977,731
2021-04-30 $161.56 $162.48 $159.88 $160.83 $133.67 709,287
2021-04-29 $164.01 $164.46 $160.82 $162.57 $135.12 727,860
2021-04-28 $163.14 $163.25 $159.81 $160.61 $133.49 746,012
2021-04-27 $162.29 $163.94 $161.70 $162.77 $135.29 752,552
2021-04-26 $166.22 $166.55 $161.76 $161.82 $134.50 884,020
2021-04-23 $164.07 $167.31 $163.54 $165.74 $137.75 922,780
2021-04-22 $165.00 $166.12 $163.03 $164.53 $136.75 1,180,902
2021-04-21 $165.87 $167.90 $165.67 $165.99 $137.96 1,032,756
2021-04-20 $169.68 $169.73 $165.30 $165.88 $137.87 1,510,884
2021-04-19 $164.00 $172.00 $163.96 $170.03 $141.32 2,574,936
2021-04-16 $160.50 $165.08 $160.00 $164.10 $136.39 2,322,083
2021-04-15 $156.79 $162.89 $153.61 $160.08 $133.05 3,756,936
2021-04-14 $154.77 $157.58 $154.36 $155.49 $129.23 956,872
2021-04-13 $155.00 $156.00 $153.87 $154.40 $128.33 708,892
2021-04-12 $154.20 $155.97 $153.26 $154.72 $128.59 624,356
2021-04-09 $152.56 $154.28 $152.01 $154.00 $128.00 517,707
2021-04-08 $153.54 $154.00 $150.27 $152.56 $126.80 694,280
2021-04-07 $151.00 $156.25 $151.00 $153.57 $127.64 922,549
2021-04-06 $152.01 $152.40 $150.18 $150.72 $125.27 955,877
2021-04-05 $151.79 $154.11 $151.01 $152.45 $126.71 825,155
2021-04-01 $152.27 $152.74 $150.83 $152.40 $126.67 732,393
2021-03-31 $150.84 $151.69 $149.04 $150.45 $125.05 833,431
2021-03-30 $154.06 $155.23 $149.82 $150.19 $124.83 1,036,238
2021-03-29 $153.00 $156.60 $151.49 $154.61 $128.50 1,482,344
2021-03-26 $147.16 $154.00 $146.84 $153.94 $127.95 1,662,696
2021-03-25 $143.11 $146.63 $142.74 $146.59 $121.84 1,170,817
2021-03-24 $144.97 $146.53 $144.45 $144.54 $120.13 912,049
2021-03-23 $146.55 $147.19 $144.28 $144.71 $120.28 807,657
2021-03-22 $145.28 $147.29 $145.20 $146.00 $121.35 890,789
2021-03-19 $147.00 $148.63 $145.70 $145.98 $121.33 1,771,349
2021-03-18 $148.48 $149.80 $146.44 $146.92 $122.11 1,039,863
2021-03-17 $147.52 $150.74 $146.92 $149.85 $124.55 844,647
2021-03-16 $149.09 $150.51 $147.19 $147.85 $122.88 1,043,056
2021-03-15 $148.16 $149.45 $147.29 $149.43 $124.20 884,293
2021-03-12 $147.20 $148.38 $145.70 $148.16 $123.14 871,380
2021-03-11 $148.00 $149.17 $146.78 $147.54 $122.63 1,070,935
2021-03-10 $145.53 $146.48 $143.37 $145.84 $121.21 1,006,565
2021-03-09 $145.38 $147.74 $144.12 $144.38 $120.00 1,069,810
2021-03-08 $143.67 $147.99 $143.17 $143.63 $119.38 1,413,836
2021-03-05 $140.00 $144.08 $138.58 $143.89 $119.59 1,569,760
2021-03-04 $138.54 $140.17 $135.85 $139.07 $115.59 1,491,445
2021-03-03 $139.00 $139.89 $137.71 $139.07 $115.59 919,021
2021-03-02 $140.99 $141.14 $138.86 $139.24 $115.73 966,982
2021-03-01 $138.51 $143.58 $138.12 $140.41 $116.70 1,664,426
2021-02-26 $141.50 $144.24 $137.92 $138.21 $114.87 2,163,482
2021-02-25 $146.32 $147.50 $142.69 $143.53 $119.29 1,774,026
2021-02-24 $144.30 $147.40 $143.98 $146.76 $121.98 1,050,739
2021-02-23 $142.97 $144.22 $139.61 $144.18 $119.83 1,143,520
2021-02-22 $143.91 $147.13 $142.54 $143.87 $119.58 1,141,625
2021-02-19 $142.94 $144.81 $141.81 $144.68 $120.25 890,801
2021-02-18 $141.30 $143.40 $139.39 $142.49 $118.43 1,069,223
2021-02-17 $142.35 $142.65 $140.01 $141.31 $117.45 1,163,894
2021-02-16 $146.51 $147.03 $141.87 $143.19 $119.01 844,740
2021-02-12 $141.93 $145.59 $141.50 $145.13 $120.62 868,761
2021-02-11 $144.49 $145.40 $142.05 $143.00 $118.85 1,493,189
2021-02-10 $147.50 $148.37 $144.80 $146.51 $121.77 1,126,149
2021-02-09 $146.09 $148.60 $146.07 $147.66 $122.73 866,031
2021-02-08 $146.02 $148.73 $146.01 $146.80 $122.01 865,674
2021-02-05 $146.00 $146.64 $144.84 $145.72 $121.11 921,003
2021-02-04 $143.39 $146.00 $142.56 $144.68 $120.25 872,447
2021-02-03 $143.20 $145.11 $142.07 $142.34 $118.31 1,203,394
2021-02-02 $142.00 $143.95 $141.20 $142.72 $118.62 1,720,638
2021-02-01 $138.35 $139.81 $136.45 $137.67 $114.42 1,382,811
2021-01-29 $140.58 $142.77 $137.31 $137.85 $114.57 1,472,719
2021-01-28 $145.18 $146.80 $138.79 $140.29 $116.60 2,678,267
2021-01-27 $139.00 $146.98 $138.45 $145.46 $120.90 3,451,147
2021-01-26 $137.33 $141.44 $135.11 $140.58 $116.84 1,730,150
2021-01-25 $135.01 $136.91 $132.55 $136.28 $113.27 1,585,104
2021-01-22 $133.06 $135.17 $131.31 $134.50 $111.79 1,592,114
2021-01-21 $131.25 $134.93 $130.50 $134.09 $111.45 2,859,211
2021-01-20 $133.25 $134.15 $131.75 $132.67 $110.27 2,906,369
2021-01-19 $135.92 $135.92 $132.17 $132.30 $109.96 2,227,097
2021-01-15 $135.91 $137.48 $134.07 $134.81 $112.05 2,393,180
2021-01-14 $131.55 $136.57 $131.51 $135.55 $112.66 3,351,536
2021-01-13 $136.00 $137.72 $131.61 $133.20 $110.71 7,103,935
2021-01-12 $141.24 $144.87 $140.56 $142.91 $118.78 1,009,982
2021-01-11 $140.77 $142.75 $139.06 $141.50 $117.61 1,152,082
2021-01-08 $143.18 $145.05 $140.90 $142.86 $118.74 1,450,224
2021-01-07 $139.27 $144.19 $139.01 $144.05 $119.73 1,099,945
2021-01-06 $138.61 $141.96 $138.32 $139.39 $115.85 942,340
2021-01-05 $138.69 $140.10 $137.70 $139.79 $116.19 774,914
2021-01-04 $139.44 $140.23 $135.89 $138.68 $115.26 1,010,043
2020-12-31 $138.28 $141.03 $137.56 $140.26 $116.58 985,690
2020-12-30 $139.81 $140.74 $138.01 $138.05 $114.74 957,869
2020-12-29 $142.98 $143.77 $139.04 $139.42 $115.88 731,297
2020-12-28 $143.87 $143.89 $141.17 $141.91 $117.95 666,442
2020-12-24 $141.69 $143.06 $141.16 $142.90 $118.77 346,119
2020-12-23 $140.72 $144.13 $140.72 $142.08 $118.09 940,631
2020-12-22 $142.74 $142.94 $140.51 $140.54 $116.81 897,584
2020-12-21 $137.60 $143.60 $136.27 $142.23 $118.21 1,685,691
2020-12-18 $148.51 $149.33 $137.56 $140.14 $116.48 4,510,130
2020-12-17 $145.00 $148.40 $144.63 $148.10 $123.09 1,336,793
2020-12-16 $145.35 $146.00 $143.72 $144.39 $120.01 994,175
2020-12-15 $144.40 $145.80 $142.88 $144.71 $120.28 981,249
2020-12-14 $142.00 $145.55 $142.00 $143.66 $119.40 1,184,503
2020-12-11 $140.81 $141.90 $139.56 $141.85 $117.90 1,001,869
2020-12-10 $140.52 $142.33 $139.57 $141.84 $117.89 984,702
2020-12-09 $141.42 $142.47 $138.70 $141.16 $117.32 1,828,303
2020-12-08 $139.40 $142.27 $139.05 $142.18 $118.17 1,480,586
2020-12-07 $140.21 $141.50 $138.82 $139.74 $116.14 1,429,638
2020-12-04 $140.55 $141.82 $139.58 $140.23 $116.55 1,441,117
2020-12-03 $141.84 $142.78 $140.11 $140.50 $116.78 1,478,020
2020-12-02 $140.58 $142.39 $140.24 $141.32 $117.46 1,416,574
2020-12-01 $141.70 $141.99 $139.75 $140.75 $116.98 1,749,280
2020-11-30 $142.50 $143.23 $139.31 $139.89 $116.27 2,051,941
2020-11-27 $141.86 $143.32 $141.20 $142.08 $118.09 1,012,507
2020-11-25 $145.89 $146.39 $139.67 $141.69 $117.77 4,423,352
2020-11-24 $149.99 $151.24 $147.73 $150.51 $125.10 1,941,109
2020-11-23 $148.50 $149.88 $146.38 $148.94 $123.79 1,201,171
2020-11-20 $148.09 $149.72 $147.64 $147.80 $122.84 986,657
2020-11-19 $146.18 $149.04 $145.02 $148.68 $123.57 757,518
2020-11-18 $146.97 $149.23 $145.99 $147.24 $122.38 1,133,485
2020-11-17 $144.60 $146.20 $144.34 $146.09 $121.42 652,847
2020-11-16 $141.69 $144.65 $140.77 $144.60 $120.18 1,003,084
2020-11-13 $140.00 $142.43 $139.39 $141.86 $117.91 668,586
2020-11-12 $140.51 $141.38 $137.76 $138.46 $115.08 611,437
2020-11-11 $141.68 $142.58 $140.30 $140.56 $116.83 838,459
2020-11-10 $140.80 $141.83 $136.81 $139.95 $116.32 927,894
2020-11-09 $144.99 $146.22 $140.86 $140.86 $117.08 1,133,901
2020-11-06 $141.22 $141.62 $138.87 $140.29 $116.60 625,474
2020-11-05 $136.78 $140.98 $136.43 $140.74 $116.98 1,161,413
2020-11-04 $134.07 $135.78 $132.27 $133.74 $111.16 828,806
2020-11-03 $128.51 $132.90 $127.66 $131.93 $109.65 941,257
2020-11-02 $130.03 $131.37 $126.79 $127.00 $105.56 1,415,703
2020-10-30 $129.00 $130.35 $126.91 $128.73 $106.99 1,093,335
2020-10-29 $129.65 $130.72 $128.36 $129.76 $107.85 1,912,789
2020-10-28 $136.00 $136.58 $129.70 $129.89 $107.96 1,732,034
2020-10-27 $142.46 $142.76 $139.05 $139.10 $115.61 810,326
2020-10-26 $147.47 $147.47 $140.15 $142.62 $118.54 2,292,441
2020-10-23 $148.80 $150.46 $147.55 $149.20 $124.01 495,252
2020-10-22 $150.00 $150.00 $145.81 $147.72 $122.78 864,704
2020-10-21 $149.85 $151.20 $148.84 $149.69 $124.41 603,212
2020-10-20 $151.36 $151.78 $149.49 $149.56 $124.31 694,358
2020-10-19 $153.00 $154.38 $149.26 $149.92 $124.61 708,124
2020-10-16 $154.60 $155.96 $152.53 $152.61 $126.84 652,429
2020-10-15 $152.66 $155.29 $152.04 $153.18 $127.31 934,938
2020-10-14 $156.00 $157.48 $154.54 $155.66 $129.38 877,150
2020-10-13 $153.39 $156.00 $152.68 $155.04 $128.86 1,257,492
2020-10-12 $151.65 $153.50 $151.44 $152.22 $126.52 661,838
2020-10-09 $151.50 $152.98 $150.34 $151.48 $125.90 851,700
2020-10-08 $148.95 $151.30 $148.01 $150.25 $124.88 1,043,267
2020-10-07 $148.29 $149.12 $146.95 $147.75 $122.80 939,218
2020-10-06 $145.00 $148.60 $144.80 $147.00 $122.18 1,352,155
2020-10-05 $144.01 $146.00 $143.66 $145.06 $120.57 731,712
2020-10-02 $141.16 $145.58 $141.00 $142.95 $118.81 823,384
2020-10-01 $145.00 $146.42 $144.20 $144.70 $120.27 596,972
2020-09-30 $144.59 $146.80 $142.76 $143.67 $119.41 866,034
2020-09-29 $143.63 $148.45 $143.37 $145.74 $121.13 1,960,604
2020-09-28 $143.00 $144.19 $142.48 $142.99 $118.85 938,275
2020-09-25 $140.38 $141.84 $139.48 $141.65 $117.73 723,971
2020-09-24 $138.50 $141.26 $138.00 $140.38 $116.68 739,703
2020-09-23 $142.89 $143.37 $138.98 $139.02 $115.55 788,298
2020-09-22 $141.00 $142.86 $138.63 $142.61 $118.53 854,914
2020-09-21 $138.26 $140.48 $137.38 $140.27 $116.58 792,734
2020-09-18 $141.08 $142.95 $139.76 $141.19 $117.35 1,614,785
2020-09-17 $142.74 $143.28 $140.18 $141.39 $117.52 1,114,015
2020-09-16 $143.95 $147.25 $143.49 $144.87 $120.41 1,107,191
2020-09-15 $142.01 $143.78 $141.72 $143.15 $118.98 789,229
2020-09-14 $143.20 $145.84 $140.31 $140.82 $117.04 923,603
2020-09-11 $141.14 $143.15 $139.95 $142.01 $118.03 1,210,025
2020-09-10 $140.69 $143.03 $138.77 $139.82 $116.21 1,009,913
2020-09-09 $137.02 $141.55 $135.86 $140.13 $116.47 1,186,625
2020-09-08 $134.46 $137.32 $132.86 $134.48 $111.77 1,564,399
2020-09-04 $141.46 $143.45 $135.91 $137.47 $114.26 1,718,344
2020-09-03 $146.49 $148.47 $140.54 $144.02 $119.70 1,656,279
2020-09-02 $142.30 $147.54 $141.63 $147.03 $122.20 1,599,639
2020-09-01 $142.40 $143.24 $140.90 $141.28 $117.42 1,433,576
2020-08-31 $146.50 $150.24 $142.73 $144.44 $120.05 1,768,496
2020-08-28 $143.45 $147.79 $139.21 $146.09 $121.42 2,791,857
2020-08-27 $144.69 $146.90 $141.77 $142.90 $118.77 3,145,722
2020-08-26 $143.14 $144.09 $141.64 $143.59 $119.34 1,416,105
2020-08-25 $143.69 $144.15 $139.25 $140.69 $116.93 1,169,218
2020-08-24 $140.13 $142.37 $139.76 $142.25 $118.23 1,066,771
2020-08-21 $138.70 $139.48 $137.46 $138.85 $115.40 1,050,278
2020-08-20 $139.09 $139.27 $137.36 $138.92 $115.46 1,028,529
2020-08-19 $139.52 $140.84 $138.51 $139.26 $115.75 776,075
2020-08-18 $136.92 $139.06 $136.92 $138.78 $115.35 1,752,853
2020-08-17 $136.13 $138.78 $135.48 $136.42 $113.38 1,405,601
2020-08-14 $137.15 $138.28 $135.08 $135.85 $112.91 1,206,294
2020-08-13 $140.00 $140.12 $137.17 $137.18 $114.02 1,507,134
2020-08-12 $141.00 $141.66 $139.30 $140.72 $116.96 1,430,532
2020-08-11 $141.82 $143.39 $140.57 $140.87 $117.08 609,471
2020-08-10 $142.31 $142.68 $139.25 $141.46 $117.57 726,704
2020-08-07 $143.73 $144.04 $140.80 $142.31 $118.28 630,509
2020-08-06 $146.40 $146.40 $143.17 $144.34 $119.97 1,011,992
2020-08-05 $144.11 $146.25 $143.25 $145.90 $121.26 957,159
2020-08-04 $142.52 $143.37 $141.56 $143.28 $119.09 625,638
2020-08-03 $140.00 $144.23 $139.09 $143.17 $119.00 1,163,494
2020-07-31 $140.02 $140.26 $136.85 $140.21 $116.53 878,453
2020-07-30 $138.35 $139.38 $135.71 $138.88 $115.43 825,207
2020-07-29 $139.14 $140.52 $138.38 $139.83 $116.22 675,737
2020-07-28 $140.27 $141.16 $138.37 $138.48 $115.10 748,643
2020-07-27 $140.76 $141.36 $138.71 $141.14 $117.31 931,532
2020-07-24 $141.48 $141.94 $139.32 $140.82 $117.04 789,998
2020-07-23 $144.23 $145.33 $141.59 $142.12 $118.12 878,821
2020-07-22 $143.74 $145.59 $143.00 $144.23 $119.88 726,369
2020-07-21 $146.25 $146.90 $143.08 $143.42 $119.20 1,009,733
2020-07-20 $140.41 $145.35 $140.28 $145.01 $120.52 1,470,121
2020-07-17 $140.01 $140.91 $137.43 $139.93 $116.30 1,648,249
2020-07-16 $141.00 $145.85 $139.53 $139.87 $116.25 3,078,176
2020-07-15 $141.70 $142.40 $138.60 $139.70 $116.11 1,039,535
2020-07-14 $137.53 $138.28 $134.70 $138.25 $114.91 1,523,591
2020-07-13 $147.00 $147.05 $138.32 $138.40 $115.03 1,587,754
2020-07-10 $147.64 $147.73 $145.72 $146.09 $121.42 686,798
2020-07-09 $148.92 $149.46 $146.24 $147.99 $123.00 842,390
2020-07-08 $145.99 $147.63 $145.32 $147.00 $122.18 1,229,693
2020-07-07 $148.06 $148.82 $145.28 $145.53 $120.96 1,599,418
2020-07-06 $151.86 $152.70 $149.00 $149.15 $123.97 1,552,305
2020-07-02 $155.00 $155.91 $149.44 $149.88 $124.57 1,849,474
2020-07-01 $154.90 $157.00 $152.06 $153.10 $127.25 1,381,723
2020-06-30 $152.07 $156.80 $150.79 $154.86 $128.71 2,277,247
2020-06-29 $147.78 $151.45 $146.26 $150.99 $125.49 1,276,487
2020-06-26 $149.68 $151.63 $146.28 $146.50 $121.76 2,143,578
2020-06-25 $151.94 $152.26 $146.96 $149.45 $124.21 2,385,357
2020-06-24 $155.55 $161.95 $151.94 $152.73 $126.94 5,251,465
2020-06-23 $149.00 $150.77 $148.40 $149.23 $124.03 1,530,955
2020-06-22 $150.00 $150.83 $146.41 $148.00 $123.01 1,294,619
2020-06-19 $148.23 $152.00 $147.42 $150.69 $125.25 3,183,069
2020-06-18 $141.44 $143.66 $139.46 $143.43 $119.21 1,385,846
2020-06-17 $141.00 $143.77 $140.65 $141.24 $117.39 1,225,427
2020-06-16 $140.02 $142.05 $138.33 $139.49 $115.94 1,254,301
2020-06-15 $133.47 $137.93 $132.41 $136.89 $113.78 1,579,017
2020-06-12 $139.47 $140.68 $133.21 $135.85 $112.91 1,329,168
2020-06-11 $142.29 $142.86 $135.94 $136.29 $113.28 1,513,811
2020-06-10 $147.05 $147.81 $144.27 $144.79 $120.34 1,446,446
2020-06-09 $151.62 $151.85 $146.41 $146.41 $121.69 1,193,664
2020-06-08 $151.20 $153.19 $148.64 $151.85 $126.21 1,357,926
2020-06-05 $148.96 $152.19 $148.70 $149.77 $124.48 1,531,142
2020-06-04 $148.51 $150.15 $146.88 $148.08 $123.08 1,318,118
2020-06-03 $151.94 $152.49 $149.30 $149.39 $124.16 1,221,989
2020-06-02 $154.58 $155.99 $151.93 $152.94 $127.12 1,678,717
2020-06-01 $153.92 $156.09 $152.18 $154.14 $128.11 2,119,441
2020-05-29 $154.50 $157.00 $151.18 $156.27 $129.88 5,199,336
2020-05-28 $140.32 $143.72 $139.61 $142.44 $118.39 2,242,174
2020-05-27 $138.95 $140.25 $134.45 $139.66 $116.08 1,267,133
2020-05-26 $139.32 $139.66 $136.30 $137.93 $114.64 1,523,465
2020-05-22 $135.24 $135.80 $133.24 $134.60 $111.87 1,389,511
2020-05-21 $139.46 $140.89 $135.32 $136.56 $113.50 1,194,050
2020-05-20 $140.46 $141.44 $136.13 $140.07 $116.42 1,152,360
2020-05-19 $139.00 $141.68 $137.72 $139.31 $115.79 917,457
2020-05-18 $138.00 $140.73 $136.96 $139.03 $115.55 1,020,055
2020-05-15 $134.01 $135.25 $132.00 $134.48 $111.77 974,783
2020-05-14 $130.03 $134.10 $128.80 $133.82 $111.22 842,683
2020-05-13 $137.50 $139.03 $132.20 $134.86 $112.09 1,258,297
2020-05-12 $141.66 $141.88 $136.85 $138.05 $114.74 1,576,685
2020-05-11 $139.30 $142.69 $138.25 $141.12 $117.29 1,070,317
2020-05-08 $135.00 $140.96 $134.39 $140.31 $116.62 1,552,798
2020-05-07 $129.02 $133.76 $127.97 $133.30 $110.79 1,489,720
2020-05-06 $128.43 $129.58 $126.75 $126.87 $105.45 868,414
2020-05-05 $126.97 $130.29 $126.02 $126.78 $105.37 943,276
2020-05-04 $124.43 $126.53 $122.77 $126.34 $105.01 768,003
2020-05-01 $129.00 $129.00 $124.90 $125.34 $104.18 891,391
2020-04-30 $134.05 $134.32 $131.00 $131.52 $109.31 707,777
2020-04-29 $131.44 $135.32 $130.12 $134.97 $112.18 1,273,641
2020-04-28 $132.14 $132.53 $129.20 $129.63 $107.74 797,903
2020-04-27 $130.06 $131.36 $129.72 $129.95 $108.01 599,314
2020-04-24 $127.62 $129.61 $126.38 $128.17 $106.53 758,700
2020-04-23 $127.49 $128.75 $126.00 $126.42 $105.07 1,026,910
2020-04-22 $127.59 $128.93 $126.20 $128.00 $106.39 842,342
2020-04-21 $129.91 $130.59 $121.78 $124.97 $103.87 2,040,292
2020-04-20 $133.58 $136.51 $132.07 $132.62 $110.23 1,719,650
2020-04-17 $137.67 $138.50 $134.43 $136.48 $113.43 1,436,479
2020-04-16 $135.24 $139.13 $134.09 $135.30 $112.45 1,709,833
2020-04-15 $131.83 $135.39 $131.83 $133.54 $110.99 1,561,212
2020-04-14 $133.10 $137.00 $131.64 $136.06 $113.09 1,954,885
2020-04-13 $130.29 $131.89 $127.77 $129.93 $107.99 2,218,596
2020-04-09 $132.00 $134.65 $129.84 $131.43 $109.24 1,051,038
2020-04-08 $124.90 $131.50 $124.10 $130.46 $108.43 1,664,751
2020-04-07 $126.29 $127.67 $122.64 $123.55 $102.69 1,827,484
2020-04-06 $122.56 $123.49 $119.08 $122.94 $102.18 1,823,640
2020-04-03 $117.86 $119.80 $114.73 $116.97 $97.22 1,330,896
2020-04-02 $114.57 $119.00 $112.25 $118.20 $98.24 1,273,632
2020-04-01 $116.88 $120.77 $114.20 $116.00 $96.41 1,454,349
2020-03-31 $120.32 $124.75 $120.01 $121.10 $100.65 1,581,403
2020-03-30 $116.46 $123.00 $116.10 $120.52 $100.17 1,403,207
2020-03-27 $119.47 $120.21 $112.57 $115.74 $96.20 2,095,239
2020-03-26 $116.74 $127.87 $116.60 $124.72 $103.66 1,975,478
2020-03-25 $114.00 $123.28 $112.07 $116.20 $96.58 1,924,503
2020-03-24 $113.58 $115.79 $106.08 $112.53 $93.53 1,678,792
2020-03-23 $104.67 $109.36 $99.27 $105.74 $87.89 1,675,816
2020-03-20 $103.85 $113.19 $102.22 $105.72 $87.87 2,554,293
2020-03-19 $91.76 $105.68 $86.81 $100.19 $83.27 2,376,558
2020-03-18 $90.00 $93.56 $87.82 $93.01 $77.30 1,676,615
2020-03-17 $97.41 $99.32 $86.00 $95.84 $79.66 2,296,540
2020-03-16 $96.56 $103.51 $95.24 $95.94 $79.74 1,811,735
2020-03-13 $103.52 $108.08 $97.06 $107.88 $89.66 2,184,112
2020-03-12 $96.74 $101.33 $96.38 $97.85 $81.33 2,688,390
2020-03-11 $110.67 $112.21 $104.27 $106.01 $88.11 1,827,376
2020-03-10 $113.93 $114.49 $106.20 $113.84 $94.62 2,155,900
2020-03-09 $107.26 $112.52 $105.65 $109.45 $90.97 2,652,427
2020-03-06 $117.76 $119.53 $114.56 $117.13 $97.35 1,952,923
2020-03-05 $122.22 $124.20 $120.28 $121.88 $101.30 1,937,080
2020-03-04 $122.49 $128.20 $121.75 $125.57 $104.37 2,274,016
2020-03-03 $121.96 $126.40 $116.62 $120.59 $100.23 2,415,354
2020-03-02 $120.84 $122.77 $116.67 $121.74 $101.18 3,550,632
2020-02-28 $122.63 $128.52 $116.00 $120.52 $100.17 5,866,451
2020-02-27 $140.07 $143.04 $135.45 $135.63 $112.73 3,037,175
2020-02-26 $148.70 $150.27 $143.27 $144.27 $119.91 1,478,587
2020-02-25 $153.05 $153.28 $145.68 $147.04 $122.21 1,367,350
2020-02-24 $152.66 $153.43 $149.32 $151.69 $126.08 1,457,025
2020-02-21 $159.23 $160.59 $158.16 $159.87 $132.88 1,381,543
2020-02-20 $162.34 $163.12 $158.08 $162.20 $134.81 1,136,409
2020-02-19 $161.50 $163.17 $161.25 $162.33 $134.92 711,838
2020-02-18 $160.49 $161.20 $159.22 $160.36 $133.28 678,308
2020-02-14 $159.07 $161.97 $159.00 $161.82 $134.50 1,389,010
2020-02-13 $158.17 $159.12 $156.45 $159.01 $132.16 1,031,231
2020-02-12 $157.19 $159.37 $157.00 $158.87 $132.04 1,003,505
2020-02-11 $159.00 $159.78 $155.94 $156.19 $129.82 1,339,509
2020-02-10 $154.34 $158.38 $153.51 $157.87 $131.21 829,481
2020-02-07 $156.67 $156.69 $154.63 $156.27 $129.88 847,195
2020-02-06 $156.48 $158.73 $155.23 $157.50 $130.91 1,539,097
2020-02-05 $155.10 $156.89 $151.25 $151.56 $125.97 1,159,035
2020-02-04 $151.50 $154.27 $150.62 $153.60 $127.66 946,235
2020-02-03 $148.50 $149.94 $148.28 $149.32 $124.11 658,083
2020-01-31 $150.59 $150.59 $146.44 $148.06 $123.06 1,151,643
2020-01-30 $147.49 $151.63 $146.44 $151.23 $125.69 990,297
2020-01-29 $149.79 $150.50 $147.94 $148.40 $123.34 693,895
2020-01-28 $146.14 $149.37 $146.14 $148.81 $123.68 818,411
2020-01-27 $147.75 $147.75 $145.24 $145.24 $120.72 1,091,398
2020-01-24 $153.78 $157.35 $150.25 $150.63 $125.20 1,068,603
2020-01-23 $150.11 $153.81 $149.40 $153.08 $127.23 1,085,469
2020-01-22 $150.74 $152.43 $149.84 $149.96 $124.64 1,125,607
2020-01-21 $151.00 $151.35 $148.29 $148.68 $123.57 1,158,260
2020-01-17 $153.45 $153.81 $150.69 $151.36 $125.80 792,606
2020-01-16 $151.00 $153.77 $151.00 $152.20 $126.50 1,084,292
2020-01-15 $152.74 $152.88 $149.42 $149.64 $124.37 988,388
2020-01-14 $152.44 $155.18 $151.70 $152.09 $126.41 1,178,619
2020-01-13 $150.81 $152.26 $149.52 $152.00 $126.33 1,186,443
2020-01-10 $152.52 $152.69 $149.53 $149.87 $124.56 1,050,015
2020-01-09 $153.00 $153.98 $150.15 $151.80 $126.17 1,200,444
2020-01-08 $151.35 $151.93 $147.60 $151.55 $125.96 1,598,406
2020-01-07 $153.69 $155.23 $149.87 $150.34 $124.95 1,261,026
2020-01-06 $153.00 $154.14 $151.54 $154.06 $128.05 779,666
2020-01-03 $153.02 $155.71 $152.89 $154.02 $128.01 1,058,195
2020-01-02 $153.74 $155.71 $152.62 $155.64 $129.36 1,095,699
2019-12-31 $152.13 $153.25 $151.43 $151.79 $126.16 689,311
2019-12-30 $154.16 $154.16 $151.40 $152.43 $126.69 782,404
2019-12-27 $153.96 $154.61 $152.90 $154.16 $128.13 695,160
2019-12-26 $152.20 $153.67 $152.18 $153.46 $127.55 596,816
2019-12-24 $152.68 $152.80 $150.31 $151.02 $125.52 422,734
2019-12-23 $151.22 $152.80 $150.63 $152.68 $126.90 770,991
2019-12-20 $148.93 $151.30 $148.65 $151.04 $125.54 1,704,911
2019-12-19 $148.75 $149.50 $147.90 $148.68 $123.57 939,390
2019-12-18 $149.00 $151.15 $148.55 $149.00 $123.84 1,387,147
2019-12-17 $151.48 $151.48 $148.80 $148.94 $123.79 1,253,486
2019-12-16 $151.76 $152.00 $150.03 $150.89 $125.41 1,262,829
2019-12-13 $155.69 $155.88 $151.25 $151.30 $125.75 1,263,046
2019-12-12 $150.50 $156.25 $149.22 $156.14 $129.78 1,808,016
2019-12-11 $148.53 $151.03 $148.40 $150.91 $125.43 1,105,588
2019-12-10 $150.76 $152.15 $148.16 $148.73 $123.62 1,213,722
2019-12-09 $147.00 $150.32 $146.86 $149.43 $124.20 1,513,345
2019-12-06 $148.81 $149.06 $146.36 $147.08 $122.24 1,269,998
2019-12-05 $152.69 $153.16 $147.89 $148.32 $123.28 1,206,750
2019-12-04 $150.56 $152.22 $149.30 $151.09 $125.58 1,439,190
2019-12-03 $149.77 $150.72 $146.44 $149.41 $124.18 3,505,773
2019-12-02 $155.51 $155.75 $150.39 $153.85 $127.87 1,954,053
2019-11-29 $160.27 $160.91 $155.50 $155.62 $129.34 1,304,381
2019-11-27 $169.81 $172.34 $160.05 $161.15 $133.94 4,774,269
2019-11-26 $170.00 $171.62 $164.32 $164.90 $137.06 2,523,858
2019-11-25 $167.00 $170.08 $166.18 $168.73 $140.24 1,165,721
2019-11-22 $166.12 $166.97 $163.37 $165.86 $137.85 1,373,763
2019-11-21 $169.28 $169.71 $165.46 $165.70 $137.72 798,083
2019-11-20 $171.59 $172.53 $168.57 $169.62 $140.98 813,777
2019-11-19 $169.06 $173.37 $168.49 $172.82 $143.64 1,226,691
2019-11-18 $168.00 $168.78 $166.47 $167.36 $139.10 892,532
2019-11-15 $167.34 $168.77 $165.57 $168.37 $139.94 720,759
2019-11-14 $164.83 $166.61 $163.51 $165.95 $137.93 724,849
2019-11-13 $166.82 $168.50 $165.37 $165.83 $137.83 819,061
2019-11-12 $166.33 $169.33 $166.18 $167.97 $139.61 1,115,297
2019-11-11 $164.11 $166.57 $163.53 $165.73 $137.75 659,586
2019-11-08 $163.58 $165.10 $161.40 $164.95 $137.10 457,973
2019-11-07 $164.87 $166.36 $163.12 $163.64 $136.01 683,321
2019-11-06 $163.25 $163.96 $161.42 $163.91 $136.23 614,864
2019-11-05 $164.00 $165.20 $162.34 $163.25 $135.68 683,573
2019-11-04 $163.70 $165.35 $161.33 $163.55 $135.93 857,386
2019-11-01 $159.72 $163.10 $158.60 $163.06 $135.53 838,214
2019-10-31 $160.42 $160.70 $157.11 $158.27 $131.55 695,882
2019-10-30 $160.00 $161.56 $158.50 $161.22 $134.00 525,948
2019-10-29 $156.75 $160.69 $156.44 $159.52 $132.58 796,490
2019-10-28 $160.13 $161.50 $156.51 $156.51 $130.08 851,737
2019-10-25 $157.68 $160.23 $157.11 $159.19 $132.31 917,590
2019-10-24 $155.35 $157.96 $153.41 $157.78 $131.14 693,646
2019-10-23 $152.52 $154.43 $152.06 $154.05 $128.04 601,030
2019-10-22 $153.00 $153.85 $152.27 $153.02 $127.18 629,029
2019-10-21 $153.13 $153.43 $151.82 $152.36 $126.63 701,036
2019-10-18 $152.05 $155.41 $150.76 $152.14 $126.45 1,855,484
2019-10-17 $152.39 $153.89 $151.08 $152.08 $126.40 1,265,576
2019-10-16 $151.00 $152.98 $150.20 $152.39 $126.66 1,055,754
2019-10-15 $155.14 $156.40 $154.37 $154.53 $128.44 648,722
2019-10-14 $154.89 $155.65 $152.94 $154.37 $128.30 496,003
2019-10-11 $153.88 $157.67 $153.88 $154.95 $128.79 1,330,866
2019-10-10 $151.36 $152.40 $150.14 $151.67 $126.06 840,608
2019-10-09 $151.10 $152.48 $150.39 $152.11 $126.43 917,032
2019-10-08 $150.97 $151.77 $148.46 $149.40 $124.17 1,230,373
2019-10-07 $152.18 $153.80 $151.70 $152.62 $126.85 1,284,444
2019-10-04 $154.54 $154.94 $151.95 $153.95 $127.95 1,009,262
2019-10-03 $152.80 $154.63 $148.80 $153.49 $127.57 952,609
2019-10-02 $151.70 $153.22 $150.64 $152.57 $126.81 1,634,091
2019-10-01 $154.49 $156.73 $151.94 $153.80 $127.83 1,921,573
2019-09-30 $146.38 $150.54 $146.05 $150.06 $124.72 1,040,702
2019-09-27 $148.00 $149.44 $144.19 $145.88 $121.25 1,018,024
2019-09-26 $149.31 $149.87 $145.39 $147.36 $122.48 1,167,421
2019-09-25 $146.15 $149.80 $144.76 $149.06 $123.89 1,031,296
2019-09-24 $152.77 $153.74 $145.81 $146.15 $121.47 1,631,823
2019-09-23 $150.00 $152.19 $148.63 $152.05 $126.38 906,938
2019-09-20 $152.12 $153.11 $149.26 $150.78 $125.32 2,266,988
2019-09-19 $150.35 $153.45 $150.35 $151.69 $126.08 1,391,263
2019-09-18 $153.62 $153.62 $148.50 $150.35 $124.96 2,056,793
2019-09-17 $155.60 $156.60 $152.22 $153.79 $127.82 1,443,842
2019-09-16 $151.00 $156.63 $150.50 $155.87 $129.55 1,592,188
2019-09-13 $154.05 $154.25 $150.56 $151.11 $125.59 1,520,020
2019-09-12 $155.87 $156.33 $153.08 $154.04 $128.03 1,441,900
2019-09-11 $152.00 $155.49 $150.25 $154.43 $128.35 2,024,846
2019-09-10 $145.35 $153.35 $144.61 $153.31 $127.42 1,913,137
2019-09-09 $148.10 $148.72 $144.75 $147.44 $122.54 1,496,695
2019-09-06 $148.93 $149.68 $147.09 $147.17 $122.32 1,430,540
2019-09-05 $149.11 $149.20 $144.36 $147.90 $122.93 2,236,277
2019-09-04 $143.21 $145.97 $142.98 $145.43 $120.87 1,641,965
2019-09-03 $140.00 $142.90 $139.21 $142.34 $118.31 2,159,969
2019-08-30 $137.98 $143.55 $137.84 $141.44 $117.56 3,694,334
2019-08-29 $133.45 $136.93 $133.45 $135.73 $112.81 2,344,986
2019-08-28 $130.00 $133.44 $128.69 $132.45 $110.09 1,653,966
2019-08-27 $134.59 $134.89 $129.12 $130.56 $108.51 2,811,619
2019-08-26 $135.48 $135.90 $132.56 $132.80 $110.38 2,379,145
2019-08-23 $139.00 $139.49 $133.00 $133.42 $110.89 6,682,906
2019-08-22 $149.00 $149.34 $145.35 $148.15 $123.13 2,210,902
2019-08-21 $146.50 $151.48 $146.25 $148.09 $123.08 2,090,561
2019-08-20 $144.01 $146.29 $142.86 $144.42 $120.03 1,459,217
2019-08-19 $147.24 $147.24 $143.81 $144.18 $119.83 1,884,635
2019-08-16 $143.62 $145.35 $141.90 $143.72 $119.45 2,519,381
2019-08-15 $148.74 $149.00 $141.16 $142.35 $118.31 4,109,327
2019-08-14 $155.01 $155.16 $150.33 $153.09 $127.24 1,248,468
2019-08-13 $157.60 $161.89 $156.85 $158.00 $131.32 1,455,354
2019-08-12 $156.61 $159.04 $155.00 $158.28 $131.55 844,000
2019-08-09 $157.98 $159.53 $155.74 $157.50 $130.91 673,074
2019-08-08 $156.47 $159.38 $154.22 $158.67 $131.88 997,419
2019-08-07 $152.80 $156.29 $152.19 $155.70 $129.41 1,294,455
2019-08-06 $157.00 $159.10 $154.51 $155.00 $128.83 1,057,058
2019-08-05 $157.20 $159.52 $153.76 $155.76 $129.46 1,875,585
2019-08-02 $174.26 $175.32 $161.72 $162.68 $135.21 2,758,210
2019-08-01 $175.21 $179.67 $175.06 $177.40 $147.45 1,145,025
2019-07-31 $177.49 $177.98 $172.22 $174.49 $145.03 987,392
2019-07-30 $176.20 $178.53 $174.91 $177.23 $147.30 605,801
2019-07-29 $178.75 $179.00 $173.40 $177.66 $147.66 828,232
2019-07-26 $178.39 $179.28 $177.17 $178.31 $148.20 725,303
2019-07-25 $180.19 $180.19 $176.16 $178.28 $148.18 734,332
2019-07-24 $179.22 $181.02 $178.70 $180.57 $150.08 609,389
2019-07-23 $182.78 $182.78 $176.03 $178.78 $148.59 1,170,208
2019-07-22 $179.25 $183.50 $179.25 $181.87 $151.16 1,423,562
2019-07-19 $176.54 $181.69 $175.66 $179.50 $149.19 1,955,163
2019-07-18 $173.48 $176.98 $173.04 $174.33 $144.89 1,173,194
2019-07-17 $172.29 $174.83 $170.14 $174.05 $144.66 1,016,067
2019-07-16 $172.66 $175.24 $172.24 $172.29 $143.20 1,288,959
2019-07-15 $170.11 $172.62 $169.75 $172.21 $143.13 1,101,302
2019-07-12 $169.26 $170.00 $167.54 $169.70 $141.05 1,906,702
2019-07-11 $167.19 $169.21 $166.03 $168.49 $140.04 1,044,884
2019-07-10 $164.46 $168.74 $164.15 $166.57 $138.44 1,346,372
2019-07-09 $164.60 $164.90 $161.50 $163.24 $135.68 2,204,175
2019-07-08 $167.71 $168.91 $165.07 $165.14 $137.26 1,526,931
2019-07-05 $169.08 $169.98 $167.03 $169.18 $140.61 887,906
2019-07-03 $170.13 $171.74 $169.08 $169.46 $140.85 1,201,710
2019-07-02 $168.62 $169.83 $166.20 $168.99 $140.46 1,551,181
2019-07-01 $170.64 $172.99 $168.41 $168.77 $140.27 1,492,162
2019-06-28 $171.92 $172.68 $166.16 $167.21 $138.98 2,115,151
2019-06-27 $173.38 $174.90 $171.31 $171.66 $142.67 1,095,571
2019-06-26 $173.00 $177.18 $172.00 $172.26 $143.17 947,875
2019-06-25 $175.06 $175.41 $170.28 $170.87 $142.02 1,041,556
2019-06-24 $174.18 $176.12 $172.27 $175.52 $145.88 893,217
2019-06-21 $176.65 $177.34 $172.87 $173.39 $144.11 1,533,874
2019-06-20 $176.76 $178.77 $175.76 $176.92 $147.05 1,514,958
2019-06-19 $170.42 $173.81 $169.22 $173.42 $144.14 1,592,211
2019-06-18 $168.85 $171.81 $168.78 $169.68 $141.03 1,172,912
2019-06-17 $167.90 $169.92 $166.77 $166.87 $138.69 1,122,829
2019-06-14 $174.00 $174.97 $168.03 $168.29 $139.87 1,205,775
2019-06-13 $177.27 $177.37 $173.86 $174.49 $145.03 953,064
2019-06-12 $175.00 $176.33 $174.04 $175.89 $146.19 1,012,719
2019-06-11 $173.91 $175.90 $172.65 $175.07 $145.51 1,285,669
2019-06-10 $171.00 $173.63 $170.08 $172.01 $142.97 1,269,766
2019-06-07 $168.21 $171.27 $168.21 $169.23 $140.65 1,271,578
2019-06-06 $170.75 $171.97 $166.33 $166.92 $138.73 1,721,770
2019-06-05 $176.88 $178.21 $168.29 $170.35 $141.59 1,790,246
2019-06-04 $172.35 $174.56 $169.15 $174.40 $144.95 1,673,336
2019-06-03 $175.49 $178.61 $167.13 $169.07 $140.52 2,441,967
2019-05-31 $178.29 $183.96 $176.51 $176.98 $147.10 2,813,515
2019-05-30 $192.03 $193.76 $189.15 $191.09 $158.82 1,763,258
2019-05-29 $192.23 $195.76 $190.75 $191.27 $158.97 1,282,862
2019-05-28 $198.78 $201.57 $192.97 $193.59 $160.90 1,873,108
2019-05-24 $199.11 $200.15 $197.58 $197.99 $164.56 662,537
2019-05-23 $201.16 $201.59 $196.22 $196.70 $163.49 1,113,159
2019-05-22 $201.71 $205.44 $201.56 $203.72 $169.32 707,059
2019-05-21 $200.82 $202.89 $200.11 $202.24 $168.09 776,990
2019-05-20 $201.07 $201.63 $196.80 $197.32 $164.00 1,120,302
2019-05-17 $202.92 $206.38 $202.70 $203.64 $169.25 1,141,593
2019-05-16 $202.11 $206.80 $200.98 $205.52 $170.82 910,085
2019-05-15 $196.60 $202.30 $196.60 $201.26 $167.28 875,823
2019-05-14 $194.77 $199.14 $192.53 $197.93 $164.51 893,336
2019-05-13 $196.59 $197.05 $191.37 $192.04 $159.61 960,097
2019-05-10 $196.82 $200.56 $193.47 $200.07 $166.29 859,339
2019-05-09 $195.12 $199.00 $193.22 $197.69 $164.31 831,088
2019-05-08 $195.20 $199.49 $194.14 $197.67 $164.29 890,887
2019-05-07 $200.53 $201.58 $192.91 $195.13 $162.18 1,386,928
2019-05-06 $197.85 $203.24 $197.58 $202.59 $168.38 926,469
2019-05-03 $202.09 $203.33 $200.83 $203.28 $168.96 629,869
2019-05-02 $201.35 $202.96 $197.54 $200.00 $166.23 958,643
2019-05-01 $204.61 $205.44 $202.40 $202.46 $168.27 726,517
2019-04-30 $201.43 $204.25 $199.83 $204.13 $169.66 754,059
2019-04-29 $199.85 $202.54 $199.29 $201.38 $167.38 739,270
2019-04-26 $200.34 $201.09 $198.11 $199.71 $165.99 753,110
2019-04-25 $199.90 $203.35 $198.11 $200.16 $166.36 1,026,087
2019-04-24 $196.65 $199.10 $196.62 $198.49 $164.97 1,232,550
2019-04-23 $193.68 $196.62 $192.73 $196.11 $163.00 1,057,690
2019-04-22 $187.50 $192.30 $187.04 $191.56 $159.21 894,265
2019-04-18 $189.55 $190.34 $186.36 $188.09 $156.33 1,409,197
2019-04-17 $190.78 $191.85 $188.02 $189.07 $157.14 637,281
2019-04-16 $192.88 $192.88 $188.47 $189.84 $157.78 608,178
2019-04-15 $192.68 $194.24 $191.21 $192.14 $159.70 768,962
2019-04-12 $192.79 $193.60 $191.32 $192.81 $160.25 640,505
2019-04-11 $190.99 $192.75 $189.28 $192.44 $159.95 963,144
2019-04-10 $186.50 $190.61 $186.00 $189.31 $157.34 883,381
2019-04-09 $185.14 $186.58 $184.49 $185.70 $154.34 646,848
2019-04-08 $185.00 $186.98 $183.57 $186.52 $155.03 1,044,157
2019-04-05 $182.92 $186.82 $182.57 $185.79 $154.42 1,420,315
2019-04-04 $185.28 $185.77 $179.01 $181.39 $150.76 1,391,506
2019-04-03 $185.76 $187.51 $184.26 $186.23 $154.78 1,150,751
2019-04-02 $184.68 $185.20 $181.98 $185.05 $153.80 952,464
2019-04-01 $182.62 $184.50 $180.75 $184.29 $153.17 1,003,427
2019-03-29 $180.00 $181.05 $177.76 $180.51 $150.03 1,238,873
2019-03-28 $178.46 $178.96 $176.76 $178.00 $147.94 1,065,700
2019-03-27 $181.72 $182.42 $176.66 $177.00 $147.11 1,521,090
2019-03-26 $182.73 $183.16 $180.84 $181.44 $150.80 872,697
2019-03-25 $182.38 $182.99 $179.35 $180.34 $149.89 1,458,074
2019-03-22 $187.40 $187.75 $183.15 $183.70 $152.68 956,688
2019-03-21 $184.43 $188.51 $184.43 $188.24 $156.45 740,717
2019-03-20 $183.15 $185.48 $181.36 $184.85 $153.64 1,184,168
2019-03-19 $183.20 $184.05 $181.73 $183.55 $152.56 824,942
2019-03-18 $181.71 $183.90 $180.81 $182.67 $151.83 1,167,865
2019-03-15 $179.07 $182.48 $179.00 $181.56 $150.90 1,786,305
2019-03-14 $176.33 $179.86 $176.00 $179.26 $148.99 1,005,810
2019-03-13 $176.20 $179.28 $175.70 $176.80 $146.95 1,450,948
2019-03-12 $173.77 $176.09 $172.50 $175.13 $145.56 1,377,597
2019-03-11 $169.54 $173.52 $169.25 $173.37 $144.10 1,369,189
2019-03-08 $166.25 $169.62 $166.00 $169.13 $140.57 1,374,516
2019-03-07 $170.00 $171.99 $168.20 $169.05 $140.51 1,210,023
2019-03-06 $165.83 $170.31 $165.43 $170.12 $141.39 1,700,070
2019-03-05 $172.00 $173.78 $170.61 $172.69 $143.53 1,064,318
2019-03-04 $177.50 $178.04 $167.62 $172.32 $143.22 2,509,696
2019-03-01 $177.87 $183.41 $175.65 $178.20 $148.11 2,909,896
2019-02-28 $175.07 $175.70 $171.26 $171.81 $142.80 2,417,621
2019-02-27 $175.24 $176.66 $173.59 $176.01 $146.29 1,359,729
2019-02-26 $173.84 $176.06 $171.93 $175.12 $145.55 2,136,662
2019-02-25 $174.60 $175.70 $173.18 $174.15 $144.74 1,218,171
2019-02-22 $171.50 $173.45 $170.43 $173.38 $144.10 1,136,318
2019-02-21 $170.15 $172.58 $168.69 $170.79 $141.95 1,237,695
2019-02-20 $169.85 $171.12 $168.85 $170.76 $141.93 1,220,057
2019-02-19 $169.45 $170.56 $167.81 $170.04 $141.33 1,222,990
2019-02-15 $168.29 $169.70 $167.12 $169.68 $141.03 1,208,744
2019-02-14 $166.16 $170.11 $165.93 $167.98 $139.62 1,366,195
2019-02-13 $165.42 $167.65 $163.33 $167.03 $138.83 1,825,521
2019-02-12 $160.49 $165.50 $160.15 $165.34 $137.42 2,266,693
2019-02-11 $158.41 $160.56 $156.91 $158.97 $132.13 1,494,964
2019-02-08 $155.18 $158.46 $155.18 $157.71 $131.08 1,077,547
2019-02-07 $155.69 $156.41 $153.76 $156.30 $129.91 663,770
2019-02-06 $156.20 $157.34 $154.47 $157.02 $130.51 1,184,078
2019-02-05 $153.40 $156.68 $153.00 $156.20 $129.82 1,124,977
2019-02-04 $151.00 $153.54 $150.78 $152.91 $127.09 871,049
2019-02-01 $151.09 $151.95 $149.44 $150.51 $125.10 978,312
2019-01-31 $146.18 $151.37 $146.00 $151.07 $125.56 1,467,482
2019-01-30 $146.91 $147.54 $145.27 $146.38 $121.66 767,820
2019-01-29 $147.92 $147.99 $144.46 $145.22 $120.70 1,181,168
2019-01-28 $147.90 $149.71 $146.37 $148.11 $123.10 925,976
2019-01-25 $149.70 $150.33 $148.39 $149.43 $124.20 1,176,304
2019-01-24 $150.96 $151.49 $146.90 $148.15 $123.13 1,090,682
2019-01-23 $148.73 $151.06 $148.23 $150.78 $125.32 1,252,352
2019-01-22 $147.35 $148.76 $146.50 $148.03 $123.03 1,031,625
2019-01-18 $145.26 $147.69 $145.19 $147.66 $122.73 1,258,526
2019-01-17 $144.42 $145.16 $143.53 $143.90 $119.60 1,168,421
2019-01-16 $147.08 $147.59 $143.62 $144.20 $119.85 1,643,557
2019-01-15 $142.09 $147.20 $141.38 $147.12 $122.28 2,145,382
2019-01-14 $145.30 $146.64 $144.05 $144.19 $119.84 2,045,176
2019-01-11 $146.52 $148.04 $144.51 $146.70 $121.93 1,522,239
2019-01-10 $149.35 $151.80 $148.24 $148.88 $123.74 1,415,737
2019-01-09 $148.78 $150.96 $147.72 $150.34 $124.95 1,776,577
2019-01-08 $146.38 $147.89 $142.76 $146.80 $122.01 1,298,361
2019-01-07 $139.40 $146.17 $138.94 $143.74 $119.47 1,914,738
2019-01-04 $133.01 $139.69 $131.58 $138.91 $115.45 2,043,154
2019-01-03 $135.09 $135.72 $129.33 $130.67 $108.61 2,022,534
2019-01-02 $133.96 $137.54 $133.66 $136.16 $113.17 2,130,433
2018-12-31 $133.52 $137.13 $132.91 $137.13 $113.97 2,537,355
2018-12-28 $155.31 $159.46 $154.15 $158.38 $110.11 1,690,064
2018-12-27 $150.22 $154.49 $148.87 $154.30 $107.27 965,055
2018-12-26 $144.95 $153.40 $144.18 $152.87 $106.28 1,456,219
2018-12-24 $143.77 $147.19 $141.91 $144.56 $100.50 903,693
2018-12-21 $152.85 $154.03 $143.86 $144.99 $100.80 3,205,639
2018-12-20 $156.57 $157.23 $148.81 $153.07 $106.42 2,249,763
2018-12-19 $154.84 $160.08 $154.84 $156.76 $108.98 1,611,260
2018-12-18 $155.01 $157.00 $153.13 $154.40 $107.34 1,181,870
2018-12-17 $157.75 $157.99 $151.99 $152.93 $106.32 2,241,053
2018-12-14 $159.42 $162.49 $158.45 $158.58 $110.25 1,323,526
2018-12-13 $163.25 $164.72 $160.57 $161.41 $112.22 1,108,212
2018-12-12 $166.00 $167.00 $161.66 $162.62 $113.06 2,230,899
2018-12-11 $166.29 $169.25 $162.58 $164.50 $114.36 1,939,255
2018-12-10 $158.06 $164.53 $157.77 $163.36 $113.57 1,241,009
2018-12-07 $161.97 $163.31 $157.18 $159.21 $110.69 1,305,901
2018-12-06 $155.10 $162.80 $153.00 $162.50 $112.97 2,054,698
2018-12-04 $162.47 $164.50 $157.45 $158.52 $110.21 2,297,968
2018-12-03 $168.47 $168.89 $160.87 $163.63 $113.76 2,332,794
2018-11-30 $165.40 $168.42 $160.15 $167.34 $116.34 4,234,937
2018-11-29 $158.59 $162.22 $157.30 $161.48 $112.26 1,859,861
2018-11-28 $153.60 $160.00 $152.77 $159.76 $111.07 1,777,528
2018-11-27 $153.84 $154.96 $151.91 $152.20 $105.81 1,297,233
2018-11-26 $155.08 $155.63 $153.50 $153.91 $107.00 1,231,485
2018-11-23 $148.52 $154.00 $148.52 $152.99 $106.36 666,770
2018-11-21 $150.18 $151.37 $148.10 $149.59 $104.00 630,929
2018-11-20 $147.18 $152.45 $147.18 $148.40 $103.17 2,091,294
2018-11-19 $155.91 $156.48 $151.88 $153.40 $106.65 2,069,968
2018-11-16 $157.49 $161.40 $155.01 $157.01 $109.16 1,374,175
2018-11-15 $154.60 $159.90 $154.50 $157.73 $109.66 2,568,288
2018-11-14 $152.54 $156.16 $149.13 $152.30 $105.88 1,737,711
2018-11-13 $148.35 $152.48 $146.06 $150.51 $104.64 1,615,878
2018-11-12 $149.26 $149.57 $145.04 $148.13 $102.98 853,249
2018-11-09 $149.53 $151.44 $148.61 $150.82 $104.85 791,849
2018-11-08 $149.67 $151.66 $147.52 $151.65 $105.43 818,227
2018-11-07 $145.23 $151.58 $145.23 $149.45 $103.90 1,289,502
2018-11-06 $142.57 $144.47 $140.97 $143.02 $99.43 804,914
2018-11-05 $142.00 $143.02 $139.03 $142.94 $99.38 487,516
2018-11-02 $145.00 $145.37 $140.72 $141.35 $98.27 590,304
2018-11-01 $142.64 $145.57 $140.08 $144.64 $100.56 730,613
2018-10-31 $141.32 $144.28 $140.44 $141.39 $98.30 783,377
2018-10-30 $135.41 $139.13 $134.85 $138.64 $96.39 591,060
2018-10-29 $143.33 $143.33 $132.65 $136.26 $94.73 1,394,142
2018-10-26 $138.38 $142.24 $136.86 $138.76 $96.47 1,167,121
2018-10-25 $140.70 $143.42 $139.25 $141.61 $98.45 1,051,098
2018-10-24 $145.26 $145.83 $139.25 $139.51 $96.99 1,178,734
2018-10-23 $144.45 $145.88 $141.99 $145.41 $101.09 975,999
2018-10-22 $141.54 $146.34 $140.24 $146.14 $101.60 984,408
2018-10-19 $146.20 $148.66 $140.22 $140.46 $97.65 1,627,674
2018-10-18 $146.93 $148.97 $144.76 $145.61 $101.23 723,938
2018-10-17 $149.75 $149.75 $146.84 $148.16 $103.00 517,619
2018-10-16 $145.92 $148.99 $145.56 $148.36 $103.14 759,567
2018-10-15 $147.40 $148.35 $144.00 $144.04 $100.14 1,111,732
2018-10-12 $144.86 $148.19 $143.52 $147.74 $102.71 1,404,148
2018-10-11 $142.77 $144.74 $140.84 $141.49 $98.37 1,098,987
2018-10-10 $146.55 $147.63 $143.00 $143.32 $99.64 1,697,304
2018-10-09 $149.68 $151.49 $146.58 $148.86 $103.49 1,696,732
2018-10-08 $155.48 $156.46 $149.60 $151.01 $104.99 1,466,205
2018-10-05 $155.08 $158.60 $154.65 $156.54 $108.83 1,482,632
2018-10-04 $153.86 $155.95 $153.38 $155.53 $108.13 961,409
2018-10-03 $155.00 $156.70 $154.44 $154.58 $107.47 667,000
2018-10-02 $156.00 $156.36 $154.22 $154.53 $107.43 691,766
2018-10-01 $157.62 $158.29 $155.35 $156.17 $108.57 1,472,436
2018-09-28 $155.48 $157.65 $155.24 $156.06 $108.50 993,029
2018-09-27 $155.74 $156.85 $154.05 $155.83 $108.34 890,120
2018-09-26 $157.84 $159.47 $155.74 $155.84 $108.34 2,555,091
2018-09-25 $153.62 $158.48 $153.48 $158.06 $109.89 2,531,192
2018-09-24 $152.43 $154.44 $150.60 $153.48 $106.70 837,999
2018-09-21 $153.19 $153.46 $151.81 $152.09 $105.74 1,662,915
2018-09-20 $151.23 $153.04 $150.36 $153.00 $106.37 1,035,543
2018-09-19 $153.04 $153.04 $148.60 $150.75 $104.80 1,563,747
2018-09-18 $156.43 $158.80 $153.38 $153.40 $106.65 1,928,911
2018-09-17 $161.22 $162.47 $156.10 $157.01 $109.16 1,512,254
2018-09-14 $155.04 $162.98 $154.75 $162.65 $113.08 2,132,664
2018-09-13 $154.50 $155.72 $154.50 $154.60 $107.48 1,746,715
2018-09-12 $153.94 $154.68 $151.63 $154.32 $107.29 1,189,001
2018-09-11 $153.77 $155.14 $153.63 $154.04 $107.09 1,103,047
2018-09-10 $152.57 $154.26 $152.00 $153.79 $106.92 1,420,274
2018-09-07 $152.90 $154.19 $151.65 $151.93 $105.63 904,915
2018-09-06 $151.05 $154.24 $150.08 $153.83 $106.95 1,274,549
2018-09-05 $152.41 $152.94 $149.62 $151.12 $105.06 991,653
2018-09-04 $151.72 $152.89 $149.90 $152.77 $106.21 834,780
2018-08-31 $154.74 $156.27 $153.04 $153.26 $106.55 1,207,569
2018-08-30 $149.57 $156.72 $149.35 $154.66 $107.52 2,508,401
2018-08-29 $149.01 $150.82 $147.89 $150.43 $104.58 1,461,587
2018-08-28 $150.37 $150.55 $146.25 $148.50 $103.24 1,828,101
2018-08-27 $153.58 $154.40 $149.45 $150.03 $104.30 1,876,677
2018-08-24 $150.00 $152.63 $148.03 $151.37 $105.24 3,025,562
2018-08-23 $154.65 $156.42 $152.64 $154.77 $107.60 2,215,290
2018-08-22 $151.20 $154.65 $151.05 $154.28 $107.26 934,644
2018-08-21 $152.02 $152.97 $151.31 $151.68 $105.45 1,026,012
2018-08-20 $151.51 $152.82 $150.84 $151.62 $105.41 1,135,030
2018-08-17 $151.68 $153.05 $150.37 $150.88 $104.90 1,108,781
2018-08-16 $153.65 $153.89 $150.68 $151.93 $105.63 1,611,333
2018-08-15 $151.23 $152.49 $149.27 $152.04 $105.70 859,894
2018-08-14 $152.14 $152.64 $151.00 $152.25 $105.85 571,455
2018-08-13 $153.54 $153.54 $151.27 $151.94 $105.63 643,227
2018-08-10 $152.46 $154.45 $151.50 $153.21 $106.52 508,062
2018-08-09 $152.85 $154.09 $152.85 $153.76 $106.90 546,083
2018-08-08 $153.29 $154.19 $152.25 $152.84 $106.26 467,005
2018-08-07 $152.59 $154.49 $152.06 $153.06 $106.41 1,120,256
2018-08-06 $149.85 $151.73 $149.82 $151.38 $105.24 738,797
2018-08-03 $149.65 $149.90 $147.55 $149.45 $103.90 1,289,466
2018-08-02 $144.21 $148.36 $144.21 $148.07 $102.94 913,795
2018-08-01 $144.16 $146.19 $143.98 $144.58 $100.52 1,301,516
2018-07-31 $143.88 $146.38 $143.24 $144.59 $100.52 1,136,722
2018-07-30 $148.34 $148.71 $144.11 $144.42 $100.40 1,189,344
2018-07-27 $150.74 $151.29 $146.50 $148.80 $103.45 812,353
2018-07-26 $149.68 $152.82 $148.86 $150.78 $104.83 882,875
2018-07-25 $149.00 $151.15 $148.03 $151.15 $105.08 550,903
2018-07-24 $152.24 $152.27 $148.21 $149.20 $103.73 1,065,930
2018-07-23 $151.49 $152.44 $150.45 $150.94 $104.94 853,082
2018-07-20 $152.04 $152.98 $151.34 $152.25 $105.85 1,658,694
2018-07-19 $153.57 $154.00 $150.88 $152.00 $105.67 1,629,956
2018-07-18 $155.01 $155.69 $153.84 $153.95 $107.03 1,440,845
2018-07-17 $154.48 $156.38 $154.14 $155.11 $107.84 1,151,078
2018-07-16 $155.59 $156.40 $154.79 $155.24 $107.93 1,245,299
2018-07-13 $155.44 $155.82 $153.36 $155.05 $107.79 1,604,625
2018-07-12 $154.76 $155.92 $154.50 $155.27 $107.95 1,975,889
2018-07-11 $154.03 $155.15 $152.63 $153.59 $106.78 2,342,836
2018-07-10 $154.36 $157.02 $154.05 $155.50 $108.11 2,115,091
2018-07-09 $158.04 $158.46 $153.58 $154.83 $107.64 2,726,261
2018-07-06 $157.43 $158.24 $156.26 $157.68 $109.62 1,509,700
2018-07-05 $161.00 $161.17 $157.49 $158.05 $109.88 3,521,606
2018-07-03 $161.76 $162.01 $159.74 $160.37 $111.49 3,154,038
2018-07-02 $157.42 $163.00 $153.60 $162.02 $112.64 9,721,939
2018-06-29 $149.00 $149.00 $146.37 $146.97 $102.18 1,279,052
2018-06-28 $142.40 $146.89 $142.40 $146.12 $101.59 1,628,177
2018-06-27 $146.10 $147.21 $142.28 $142.30 $98.93 1,128,838
2018-06-26 $145.62 $146.96 $144.32 $145.89 $101.43 919,225
2018-06-25 $148.90 $148.90 $143.78 $145.08 $100.86 1,513,654
2018-06-22 $150.73 $151.50 $146.75 $150.01 $104.29 1,685,195
2018-06-21 $152.44 $152.50 $149.63 $152.03 $105.69 1,144,085
2018-06-20 $151.69 $153.80 $151.25 $152.18 $105.80 1,252,489
2018-06-19 $149.08 $151.43 $147.59 $151.25 $105.15 1,150,403
2018-06-18 $148.71 $151.74 $147.65 $151.44 $105.28 1,173,518
2018-06-15 $149.94 $151.56 $148.62 $150.46 $104.60 1,604,619
2018-06-14 $151.09 $153.20 $149.41 $150.25 $104.46 1,407,627
2018-06-13 $148.99 $152.62 $148.90 $150.79 $104.83 1,890,760
2018-06-12 $149.29 $150.08 $148.11 $148.27 $103.08 953,629
2018-06-11 $149.60 $150.48 $148.49 $149.30 $103.80 1,153,543
2018-06-08 $149.89 $152.49 $148.81 $149.64 $104.03 1,883,861
2018-06-07 $148.50 $150.72 $146.57 $150.27 $104.47 3,035,221
2018-06-06 $148.20 $149.00 $146.41 $148.98 $103.57 1,869,257
2018-06-05 $142.89 $149.00 $142.67 $147.52 $102.56 2,677,341
2018-06-04 $144.99 $145.00 $140.35 $142.59 $99.13 2,813,896
2018-06-01 $144.97 $149.48 $143.39 $145.93 $101.45 4,265,534
2018-05-31 $137.74 $139.33 $136.78 $137.48 $95.58 2,909,126
2018-05-30 $136.87 $139.12 $136.50 $138.02 $95.95 1,906,908
2018-05-29 $135.54 $136.87 $134.82 $136.40 $94.83 1,475,721
2018-05-25 $136.83 $137.92 $136.45 $136.45 $94.86 1,412,647
2018-05-24 $138.44 $138.90 $136.55 $136.77 $95.09 2,008,077
2018-05-23 $135.36 $138.42 $135.10 $138.23 $96.10 1,576,153
2018-05-22 $139.32 $140.26 $136.59 $136.80 $95.11 1,695,091
2018-05-21 $140.39 $141.37 $136.96 $138.69 $96.42 2,281,456
2018-05-18 $137.59 $142.29 $137.02 $138.99 $96.63 3,299,699
2018-05-17 $138.71 $139.93 $137.21 $137.51 $95.60 1,272,285
2018-05-16 $141.41 $141.59 $138.26 $138.58 $96.34 1,039,948
2018-05-15 $140.39 $141.86 $138.55 $141.10 $98.10 1,045,141
2018-05-14 $144.94 $145.15 $140.42 $141.25 $98.20 1,725,662
2018-05-11 $143.32 $144.33 $142.47 $144.04 $100.14 1,357,595
2018-05-10 $139.61 $144.16 $139.55 $143.90 $100.04 2,119,567
2018-05-09 $136.56 $139.33 $136.50 $138.57 $96.34 979,513
2018-05-08 $135.53 $136.60 $135.03 $136.50 $94.90 1,330,460
2018-05-07 $135.05 $136.31 $134.37 $135.82 $94.43 641,271
2018-05-04 $132.32 $135.78 $132.13 $134.35 $93.40 1,148,606
2018-05-03 $132.37 $133.33 $131.12 $132.87 $92.37 1,177,019
2018-05-02 $132.75 $133.40 $132.00 $132.49 $92.11 1,379,894
2018-05-01 $132.75 $133.37 $131.39 $133.22 $92.62 1,748,317
2018-04-30 $133.05 $134.29 $132.19 $133.26 $92.65 1,062,218
2018-04-27 $133.50 $133.98 $131.74 $133.05 $92.50 1,076,608
2018-04-26 $132.63 $133.63 $131.52 $132.41 $92.05 1,217,818
2018-04-25 $133.83 $133.87 $131.14 $131.62 $91.51 1,548,164
2018-04-24 $135.74 $136.97 $133.07 $133.96 $93.13 2,543,691
2018-04-23 $136.68 $136.74 $134.31 $135.02 $93.87 1,370,021
2018-04-20 $135.59 $136.57 $133.85 $136.05 $94.59 2,620,810
2018-04-19 $136.59 $137.15 $133.71 $135.59 $94.27 2,921,682
2018-04-18 $136.30 $138.34 $135.54 $137.54 $95.62 4,232,588
2018-04-17 $129.56 $132.56 $129.17 $131.88 $91.69 3,213,819
2018-04-16 $126.28 $130.19 $126.00 $127.76 $88.82 4,509,870
2018-04-13 $123.00 $123.00 $120.53 $121.34 $84.36 2,900,957
2018-04-12 $122.30 $122.80 $121.34 $122.15 $84.92 1,567,283
2018-04-11 $121.11 $123.29 $120.58 $121.49 $84.46 2,067,797
2018-04-10 $121.80 $123.53 $121.27 $121.75 $84.64 2,178,082
2018-04-09 $119.20 $122.60 $119.20 $120.47 $83.75 1,273,613
2018-04-06 $120.77 $122.50 $117.83 $118.65 $82.49 2,315,834
2018-04-05 $122.77 $122.99 $120.82 $121.81 $84.69 1,067,933
2018-04-04 $117.66 $122.18 $117.61 $121.83 $84.70 2,016,852
2018-04-03 $121.40 $121.49 $118.84 $119.87 $83.34 1,713,451
2018-04-02 $121.49 $122.05 $118.82 $120.48 $83.76 1,545,856
2018-03-29 $120.28 $122.48 $119.10 $121.27 $84.31 1,927,512
2018-03-28 $123.26 $123.26 $119.33 $119.95 $83.39 1,825,034
2018-03-27 $127.38 $128.35 $122.24 $123.37 $85.77 1,869,689
2018-03-26 $123.66 $126.45 $123.58 $126.03 $87.62 1,392,899
2018-03-23 $122.13 $127.07 $119.64 $122.06 $84.86 2,675,286
2018-03-22 $123.26 $124.00 $121.82 $122.10 $84.89 882,415
2018-03-21 $126.12 $126.12 $123.91 $124.35 $86.45 1,077,572
2018-03-20 $125.95 $128.42 $125.41 $126.16 $87.71 1,349,660
2018-03-19 $123.50 $126.24 $122.75 $125.59 $87.31 1,463,017
2018-03-16 $125.16 $127.06 $124.35 $124.47 $86.53 2,140,236
2018-03-15 $125.35 $125.97 $124.58 $125.51 $87.26 1,606,006
2018-03-14 $124.88 $124.93 $123.49 $124.75 $86.73 1,477,932
2018-03-13 $127.19 $127.50 $123.39 $124.03 $86.23 1,828,357
2018-03-12 $125.72 $127.76 $124.76 $127.19 $88.43 3,291,912
2018-03-09 $124.36 $126.03 $123.61 $125.84 $87.49 1,755,788
2018-03-08 $125.02 $126.02 $122.93 $123.52 $85.87 1,204,783
2018-03-07 $119.50 $124.48 $119.33 $124.25 $86.38 2,101,238
2018-03-06 $118.75 $120.93 $118.06 $120.53 $83.80 3,489,742
2018-03-05 $114.35 $118.72 $113.90 $118.24 $82.20 4,258,039
2018-03-02 $115.43 $118.50 $113.30 $116.34 $80.88 8,108,329
2018-03-01 $131.00 $131.71 $122.00 $123.66 $85.97 6,308,502
2018-02-28 $130.35 $133.64 $130.20 $131.75 $91.60 2,220,331
2018-02-27 $128.60 $130.56 $128.17 $128.85 $89.58 2,084,233
2018-02-26 $126.85 $128.98 $126.29 $128.66 $89.45 1,780,051
2018-02-23 $126.41 $126.88 $124.29 $126.42 $87.89 1,947,602
2018-02-22 $123.30 $126.15 $123.02 $125.23 $87.06 1,575,861
2018-02-21 $124.34 $126.53 $122.78 $122.94 $85.47 1,517,065
2018-02-20 $123.39 $124.51 $122.54 $123.60 $85.93 1,888,738
2018-02-16 $122.84 $125.37 $122.10 $124.55 $86.59 1,844,348
2018-02-15 $125.13 $125.63 $120.84 $123.62 $85.94 2,206,062
2018-02-14 $119.40 $124.74 $119.19 $124.42 $86.50 2,822,173
2018-02-13 $115.90 $120.24 $115.11 $120.08 $83.48 2,167,897
2018-02-12 $114.01 $117.30 $113.46 $116.58 $81.05 2,535,975
2018-02-09 $110.01 $114.93 $108.82 $113.13 $78.65 2,685,629
2018-02-08 $113.29 $114.27 $108.46 $108.46 $75.40 2,953,671
2018-02-07 $115.36 $118.70 $112.68 $112.90 $78.49 2,412,784
2018-02-06 $113.27 $117.21 $111.26 $115.56 $80.34 3,180,072
2018-02-05 $120.07 $121.83 $116.06 $116.40 $80.92 3,325,339
2018-02-02 $125.66 $127.54 $120.73 $122.72 $85.32 4,002,105
2018-02-01 $123.45 $129.34 $122.58 $125.71 $87.40 4,241,777
2018-01-31 $120.79 $127.83 $120.01 $123.79 $86.06 6,753,332
2018-01-30 $122.75 $124.39 $118.00 $118.74 $82.55 9,259,439
2018-01-29 $148.25 $151.38 $124.24 $125.05 $86.94 19,964,768
2018-01-26 $145.21 $165.00 $144.25 $150.00 $104.28 27,096,009
2018-01-25 $137.66 $139.32 $136.74 $137.63 $95.68 1,118,902
2018-01-24 $137.00 $138.32 $135.76 $137.07 $95.29 1,437,354
2018-01-23 $137.00 $138.12 $136.72 $137.96 $95.91 1,342,204
2018-01-22 $136.15 $137.40 $134.85 $136.69 $95.03 1,258,681
2018-01-19 $135.65 $136.62 $135.50 $136.04 $94.58 1,286,996
2018-01-18 $135.00 $136.19 $134.01 $135.63 $94.29 1,074,478
2018-01-17 $133.00 $135.99 $132.39 $135.33 $94.08 1,432,575
2018-01-16 $133.21 $134.45 $132.06 $132.14 $91.87 1,386,101
2018-01-12 $132.79 $133.12 $131.50 $132.53 $92.14 1,185,661
2018-01-11 $131.73 $133.33 $130.87 $133.27 $92.65 1,345,194
2018-01-10 $128.81 $129.22 $127.39 $129.22 $89.84 1,270,594
2018-01-09 $130.85 $131.00 $128.92 $129.27 $89.87 1,305,234
2018-01-08 $131.00 $131.13 $130.00 $130.90 $91.00 1,276,098
2018-01-05 $131.75 $132.29 $131.00 $131.26 $91.26 965,254
2018-01-04 $130.38 $132.80 $130.17 $131.24 $91.24 1,638,980
2018-01-03 $127.98 $130.99 $127.80 $130.03 $90.40 1,847,862
2018-01-02 $126.20 $127.49 $125.72 $127.29 $88.50 1,283,064
2017-12-29 $126.53 $126.92 $125.26 $125.32 $87.13 1,143,600
2017-12-28 $127.33 $127.33 $125.96 $126.61 $88.02 1,189,027
2017-12-27 $127.60 $127.96 $126.75 $126.96 $88.27 1,217,024
2017-12-26 $127.25 $128.00 $126.58 $127.56 $88.68 959,800
2017-12-22 $127.28 $128.30 $126.72 $127.69 $88.77 780,984
2017-12-21 $128.39 $129.00 $127.02 $127.17 $88.41 1,355,039
2017-12-20 $128.46 $129.50 $126.68 $128.62 $89.42 1,691,371
2017-12-19 $127.83 $128.26 $126.65 $128.14 $89.09 1,817,800
2017-12-18 $125.00 $129.48 $124.87 $128.89 $89.61 2,985,164
2017-12-15 $121.30 $124.14 $120.60 $123.80 $86.07 1,917,415
2017-12-14 $122.23 $123.93 $121.17 $121.25 $84.30 1,683,318
2017-12-13 $120.18 $122.88 $120.15 $121.87 $84.73 1,932,123
2017-12-12 $121.01 $121.83 $119.71 $120.04 $83.45 1,768,131
2017-12-11 $119.39 $121.33 $119.39 $121.09 $84.18 1,310,051
2017-12-08 $118.50 $120.53 $118.00 $119.57 $83.13 1,595,300
2017-12-07 $117.02 $118.65 $116.84 $117.22 $81.49 2,334,845
2017-12-06 $114.20 $116.90 $113.78 $116.67 $81.11 1,961,948
2017-12-05 $114.15 $116.44 $113.04 $114.54 $79.63 2,668,889
2017-12-04 $124.74 $124.94 $114.42 $115.09 $80.01 4,958,439
2017-12-01 $118.50 $126.43 $117.92 $124.44 $86.51 5,756,887
2017-11-30 $122.00 $122.00 $117.89 $120.11 $83.50 4,418,634
2017-11-29 $127.44 $127.60 $118.36 $119.42 $83.02 4,558,504
2017-11-28 $126.76 $127.57 $126.24 $127.34 $88.53 3,448,624
2017-11-27 $125.00 $126.66 $124.61 $126.21 $87.74 2,522,653
2017-11-24 $124.26 $124.49 $122.62 $124.22 $86.36 743,598
2017-11-22 $125.53 $125.75 $123.54 $123.59 $85.92 1,532,937
2017-11-21 $124.89 $126.33 $124.70 $125.39 $87.17 2,097,813
2017-11-20 $123.78 $124.35 $123.48 $124.06 $86.25 1,883,601
2017-11-17 $121.83 $123.50 $121.73 $123.26 $85.69 1,564,799
2017-11-16 $121.58 $123.45 $121.51 $122.71 $85.31 1,616,014
2017-11-15 $121.13 $121.92 $120.53 $121.19 $84.25 1,840,250
2017-11-14 $121.53 $122.63 $121.41 $122.47 $85.14 1,931,864
2017-11-13 $122.00 $122.44 $121.04 $121.84 $84.71 1,506,999
2017-11-10 $120.78 $122.21 $120.78 $122.15 $84.92 1,279,653
2017-11-09 $119.75 $121.21 $119.47 $120.97 $84.10 1,387,447
2017-11-08 $119.91 $121.49 $119.75 $120.55 $83.81 1,460,345
2017-11-07 $119.74 $121.14 $119.71 $120.43 $83.73 1,564,931
2017-11-06 $117.99 $119.91 $117.94 $119.21 $82.88 1,923,010
2017-11-03 $118.70 $118.94 $117.13 $117.94 $81.99 1,348,875
2017-11-02 $118.59 $119.40 $117.68 $118.90 $82.66 4,030,258
2017-11-01 $120.00 $120.31 $118.66 $119.12 $82.82 1,563,011
2017-10-31 $119.93 $120.06 $119.08 $119.69 $83.21 1,631,084
2017-10-30 $120.75 $120.75 $119.32 $119.93 $83.38 1,090,508
2017-10-27 $119.57 $121.09 $119.05 $120.97 $84.10 1,614,101
2017-10-26 $119.20 $119.48 $118.38 $119.01 $82.74 1,088,048
2017-10-25 $119.65 $119.76 $118.16 $118.91 $82.67 2,353,047
2017-10-24 $118.97 $119.63 $118.43 $119.63 $83.17 1,883,528
2017-10-23 $118.74 $119.55 $118.50 $119.11 $82.81 1,596,264
2017-10-20 $117.57 $118.73 $117.57 $118.34 $82.27 1,558,364
2017-10-19 $116.16 $117.40 $116.04 $117.40 $81.62 1,565,425
2017-10-18 $115.73 $116.72 $115.73 $116.60 $81.06 3,083,623
2017-10-17 $115.13 $115.85 $115.00 $115.60 $80.37 1,829,844
2017-10-16 $114.00 $115.37 $113.98 $115.15 $80.06 3,245,435
2017-10-13 $113.55 $114.18 $113.51 $113.62 $78.99 1,479,458
2017-10-12 $112.16 $113.60 $112.00 $113.16 $78.67 1,507,216
2017-10-11 $111.62 $112.25 $110.90 $112.03 $77.89 1,253,099
2017-10-10 $112.04 $112.50 $111.23 $111.79 $77.72 1,308,227
2017-10-09 $111.59 $112.24 $111.58 $111.85 $77.76 677,838
2017-10-06 $111.39 $111.74 $110.86 $111.53 $77.54 1,250,040
2017-10-05 $111.31 $111.89 $110.76 $111.59 $77.58 1,397,405
2017-10-04 $110.60 $111.00 $109.72 $110.59 $76.88 1,610,421
2017-10-03 $110.58 $111.27 $110.20 $110.60 $76.89 1,427,190
2017-10-02 $109.24 $110.99 $109.20 $110.15 $76.58 1,431,627
2017-09-29 $109.08 $110.15 $109.05 $109.19 $75.91 1,468,910
2017-09-28 $109.26 $109.41 $108.19 $109.20 $75.92 1,189,196
2017-09-27 $109.61 $110.23 $108.66 $109.21 $75.93 2,374,038
2017-09-26 $108.00 $108.72 $107.68 $107.83 $74.97 2,359,424
2017-09-25 $109.21 $109.64 $107.12 $107.52 $74.75 1,892,175
2017-09-22 $108.91 $109.48 $108.50 $109.15 $75.88 1,021,049
2017-09-21 $109.99 $109.99 $108.09 $109.07 $75.83 985,688
2017-09-20 $109.73 $112.00 $109.07 $110.13 $76.57 1,110,218
2017-09-19 $110.17 $110.51 $109.27 $109.68 $76.25 1,634,809
2017-09-18 $110.59 $110.76 $109.61 $109.98 $76.46 912,728
2017-09-15 $110.70 $110.70 $110.00 $110.25 $76.65 1,257,694
2017-09-14 $110.95 $111.61 $109.94 $110.75 $77.00 1,853,319
2017-09-13 $109.30 $110.71 $109.00 $110.43 $76.77 1,759,614
2017-09-12 $108.00 $109.67 $107.36 $109.60 $76.20 1,848,656
2017-09-11 $106.60 $107.89 $106.60 $107.72 $74.89 1,398,633
2017-09-08 $106.51 $107.67 $106.00 $106.10 $73.76 1,582,428
2017-09-07 $107.45 $107.83 $106.37 $106.50 $74.04 1,895,219
2017-09-06 $107.40 $108.11 $107.01 $107.29 $74.59 1,646,054
2017-09-05 $106.75 $107.47 $105.89 $107.08 $74.44 2,035,455
2017-09-01 $108.23 $108.25 $107.24 $107.48 $74.72 1,406,262
2017-08-31 $107.00 $108.33 $106.92 $108.10 $75.15 2,261,612
2017-08-30 $105.00 $107.24 $104.87 $106.96 $74.36 2,017,683
2017-08-29 $103.72 $105.48 $103.34 $104.93 $72.95 2,105,558
2017-08-28 $102.24 $105.59 $102.03 $104.68 $72.78 3,544,055
2017-08-25 $103.51 $104.81 $102.73 $102.74 $71.43 3,477,120
2017-08-24 $100.93 $101.79 $100.75 $100.83 $70.10 1,864,854
2017-08-23 $99.50 $101.00 $99.17 $100.39 $69.79 1,813,590
2017-08-22 $98.83 $100.16 $98.38 $99.93 $69.47 2,451,382
2017-08-21 $96.28 $97.10 $95.53 $97.01 $67.44 928,626
2017-08-18 $95.70 $96.60 $95.36 $96.27 $66.93 768,650
2017-08-17 $96.50 $97.30 $95.75 $95.77 $66.58 965,870
2017-08-16 $95.70 $97.47 $95.29 $96.66 $67.20 1,330,403
2017-08-15 $98.00 $98.00 $95.21 $95.29 $66.25 2,516,813
2017-08-14 $95.72 $98.20 $95.11 $98.02 $68.15 4,727,769
2017-08-11 $91.83 $92.27 $91.37 $91.95 $63.93 1,033,503
2017-08-10 $92.67 $93.00 $91.69 $92.00 $63.96 1,281,760
2017-08-09 $92.56 $93.08 $92.39 $92.93 $64.61 941,282
2017-08-08 $93.27 $93.54 $92.72 $93.40 $64.93 869,416
2017-08-07 $93.04 $93.70 $92.75 $93.42 $64.95 646,246
2017-08-04 $92.43 $93.22 $92.43 $93.09 $64.72 811,077
2017-08-03 $91.95 $92.48 $91.52 $92.43 $64.26 1,111,216
2017-08-02 $92.70 $92.70 $91.71 $92.11 $64.04 1,600,207
2017-08-01 $92.60 $92.71 $91.95 $92.70 $64.45 811,077
2017-07-31 $92.50 $93.22 $92.31 $92.71 $64.45 1,595,475
2017-07-28 $91.49 $92.41 $91.26 $92.30 $64.17 1,126,532
2017-07-27 $92.67 $92.69 $90.76 $92.00 $63.96 1,578,660
2017-07-26 $92.53 $92.53 $91.88 $92.36 $64.21 795,236
2017-07-25 $92.27 $92.85 $91.80 $92.38 $64.22 736,296
2017-07-24 $92.14 $92.45 $91.84 $92.29 $64.16 808,821
2017-07-21 $92.30 $92.47 $91.83 $92.27 $64.15 1,031,710
2017-07-20 $92.49 $92.73 $91.98 $92.54 $64.34 1,535,418
2017-07-19 $91.35 $92.27 $90.84 $92.26 $64.14 1,417,717
2017-07-18 $91.10 $91.10 $90.19 $91.01 $63.27 1,598,637
2017-07-17 $88.51 $91.14 $88.11 $91.05 $63.30 2,329,203
2017-07-14 $88.94 $89.00 $88.00 $88.37 $61.44 601,904
2017-07-13 $89.00 $89.19 $88.00 $88.50 $61.53 983,461
2017-07-12 $88.93 $89.19 $88.45 $88.78 $61.72 1,048,924
2017-07-11 $88.22 $89.00 $87.75 $88.56 $61.57 1,223,621
2017-07-10 $88.13 $88.45 $87.54 $88.34 $61.42 1,133,992
2017-07-07 $87.93 $88.72 $87.72 $88.19 $61.31 1,071,528
2017-07-06 $86.65 $87.65 $86.20 $87.51 $60.84 1,543,412
2017-07-05 $85.92 $87.50 $85.70 $87.25 $60.66 1,417,258
2017-07-03 $87.87 $87.92 $85.84 $85.89 $59.71 917,770
2017-06-30 $87.13 $87.75 $86.91 $87.43 $60.78 1,138,483
2017-06-29 $89.06 $89.30 $85.95 $87.05 $60.52 2,098,829
2017-06-28 $89.67 $90.21 $88.99 $89.58 $62.28 1,121,401
2017-06-27 $90.42 $90.84 $89.18 $89.25 $62.05 1,570,326
2017-06-26 $91.14 $91.67 $90.58 $90.66 $63.03 1,135,657
2017-06-23 $90.50 $91.35 $90.20 $90.92 $63.21 2,685,182
2017-06-22 $90.08 $90.81 $89.60 $90.44 $62.88 1,038,717
2017-06-21 $89.88 $90.11 $89.38 $90.01 $62.58 2,398,258
2017-06-20 $88.93 $88.98 $88.18 $88.22 $61.33 1,298,786
2017-06-19 $88.95 $89.04 $88.26 $88.78 $61.72 991,980
2017-06-16 $87.71 $88.30 $87.50 $88.10 $61.25 2,364,209
2017-06-15 $87.00 $87.76 $86.25 $87.73 $60.99 2,026,525
2017-06-14 $88.95 $89.19 $87.24 $87.95 $61.14 1,736,938
2017-06-13 $88.13 $88.88 $87.28 $88.81 $61.74 2,546,192
2017-06-12 $86.31 $88.05 $85.45 $87.36 $60.73 3,063,154
2017-06-09 $90.55 $91.13 $86.80 $87.63 $60.92 3,263,282
2017-06-08 $92.62 $92.62 $88.67 $90.61 $62.99 3,846,453
2017-06-07 $91.95 $92.97 $91.83 $92.85 $64.55 2,180,423
2017-06-06 $92.04 $92.53 $91.39 $92.08 $64.02 2,678,326
2017-06-05 $94.71 $95.34 $91.72 $91.90 $63.89 4,642,731
2017-06-02 $94.84 $96.69 $93.57 $95.36 $66.30 4,322,269
2017-06-01 $97.85 $98.00 $96.23 $97.40 $67.71 3,015,223
2017-05-31 $97.69 $97.69 $95.75 $97.15 $67.54 2,857,156
2017-05-30 $96.95 $97.78 $96.33 $96.74 $67.26 1,454,718
2017-05-26 $96.84 $97.20 $96.11 $96.81 $67.30 821,680
2017-05-25 $96.54 $97.36 $96.23 $96.77 $67.28 873,292
2017-05-24 $95.29 $96.13 $94.93 $96.02 $66.76 1,226,213
2017-05-23 $95.50 $96.11 $94.34 $94.87 $65.96 1,152,595
2017-05-22 $92.66 $95.42 $92.62 $95.24 $66.21 1,440,253
2017-05-19 $93.21 $93.96 $92.23 $92.52 $64.32 956,412
2017-05-18 $92.27 $92.56 $91.29 $92.28 $64.16 1,137,363
2017-05-17 $93.65 $94.00 $92.23 $92.27 $64.15 1,113,020
2017-05-16 $95.00 $95.47 $94.42 $94.64 $65.80 988,411
2017-05-15 $93.25 $94.65 $92.91 $94.65 $65.80 1,265,703
2017-05-12 $93.61 $93.79 $92.93 $93.20 $64.79 1,329,378
2017-05-11 $93.76 $94.26 $93.08 $93.49 $65.00 740,858
2017-05-10 $94.03 $94.42 $93.35 $94.15 $65.46 819,484
2017-05-09 $94.76 $95.17 $93.97 $94.06 $65.39 887,775
2017-05-08 $93.91 $95.01 $93.88 $94.59 $65.76 1,101,815
2017-05-05 $93.04 $93.99 $92.76 $93.97 $65.33 1,104,556
2017-05-04 $92.77 $92.91 $92.05 $92.82 $64.53 847,780
2017-05-03 $93.21 $93.64 $92.42 $92.63 $64.40 920,860
2017-05-02 $94.17 $94.21 $93.02 $93.40 $64.93 1,385,381
2017-05-01 $94.50 $94.82 $93.00 $94.58 $65.75 2,430,915
2017-04-28 $94.14 $94.49 $93.38 $94.12 $65.43 1,063,286
2017-04-27 $94.02 $94.29 $93.63 $94.25 $65.52 819,410
2017-04-26 $93.01 $94.24 $92.89 $93.91 $65.29 1,442,207
2017-04-25 $93.44 $93.57 $92.45 $93.00 $64.66 1,919,453
2017-04-24 $92.00 $93.14 $91.55 $93.07 $64.70 1,590,035
2017-04-21 $91.96 $92.00 $90.56 $90.85 $63.16 2,202,795
2017-04-20 $91.65 $92.36 $91.03 $91.86 $63.86 972,873
2017-04-19 $91.94 $92.00 $91.52 $91.81 $63.83 829,511
2017-04-18 $91.37 $92.31 $91.03 $91.69 $63.75 1,337,287
2017-04-17 $91.00 $91.56 $90.69 $91.33 $63.49 1,075,162
2017-04-13 $91.00 $91.73 $90.76 $90.81 $63.13 844,186
2017-04-12 $92.39 $92.39 $91.12 $91.22 $63.42 748,362
2017-04-11 $92.42 $92.69 $91.69 $92.43 $64.26 963,396
2017-04-10 $92.11 $92.73 $91.80 $92.52 $64.32 1,126,805
2017-04-07 $91.74 $92.42 $91.30 $92.33 $64.19 1,461,628
2017-04-06 $91.33 $91.67 $90.84 $91.52 $63.63 1,121,660
2017-04-05 $92.25 $92.60 $91.09 $91.15 $63.37 1,670,175
2017-04-04 $91.70 $92.45 $91.54 $92.23 $64.12 1,137,142
2017-04-03 $92.01 $92.83 $91.09 $91.67 $63.73 1,274,792
2017-03-31 $91.50 $92.21 $91.15 $92.14 $64.06 1,404,816
2017-03-30 $92.00 $92.89 $91.29 $91.42 $63.56 1,263,586
2017-03-29 $91.92 $92.11 $91.00 $91.84 $63.85 1,021,320
2017-03-28 $92.06 $92.84 $91.75 $92.14 $64.06 1,282,756
2017-03-27 $90.83 $92.27 $90.01 $91.90 $63.89 1,377,926
2017-03-24 $91.62 $92.48 $91.20 $91.73 $63.77 998,325
2017-03-23 $91.11 $92.08 $90.76 $91.14 $63.36 863,808
2017-03-22 $90.10 $91.53 $89.96 $91.25 $63.44 1,017,097
2017-03-21 $92.72 $92.95 $89.98 $90.12 $62.65 1,345,625
2017-03-20 $92.53 $93.05 $92.15 $92.61 $64.38 1,205,609
2017-03-17 $92.10 $93.00 $92.10 $92.60 $64.38 1,424,846
2017-03-16 $91.50 $92.12 $90.84 $92.07 $64.01 1,475,220
2017-03-15 $90.25 $91.47 $89.79 $91.09 $63.33 1,450,896
2017-03-14 $89.88 $90.52 $89.13 $90.38 $62.83 971,786
2017-03-13 $89.94 $90.64 $89.67 $89.88 $62.49 1,325,329
2017-03-10 $89.56 $89.99 $89.09 $89.90 $62.50 959,790
2017-03-09 $89.29 $89.65 $88.69 $89.33 $62.10 880,014
2017-03-08 $89.22 $90.33 $88.77 $89.74 $62.39 1,027,221
2017-03-07 $89.00 $90.04 $88.96 $89.33 $62.10 1,571,052
2017-03-06 $89.44 $89.69 $88.55 $88.86 $61.78 1,868,520
2017-03-03 $89.84 $89.98 $89.01 $89.69 $62.35 1,837,994
2017-03-02 $90.75 $90.91 $89.68 $89.70 $62.36 1,412,343
2017-03-01 $90.86 $91.36 $90.02 $90.76 $63.10 1,071,168
2017-02-28 $90.23 $90.51 $89.76 $89.89 $62.49 1,273,672
2017-02-27 $90.61 $90.96 $90.12 $90.57 $62.97 624,973
2017-02-24 $90.56 $91.05 $90.10 $91.01 $63.27 600,620
2017-02-23 $92.08 $92.09 $90.67 $90.74 $63.08 681,037
2017-02-22 $92.02 $92.26 $91.26 $91.76 $63.79 1,079,077
2017-02-21 $91.20 $92.35 $91.00 $92.35 $64.20 1,333,830
2017-02-17 $90.58 $91.60 $90.50 $91.22 $63.42 1,300,717
2017-02-16 $91.06 $91.46 $90.50 $90.95 $63.23 916,397
2017-02-15 $90.62 $91.10 $90.37 $90.76 $63.10 948,599
2017-02-14 $90.25 $90.88 $90.10 $90.62 $63.00 922,715
2017-02-13 $89.85 $90.76 $89.63 $90.37 $62.83 1,159,018
2017-02-10 $90.11 $90.49 $89.65 $89.92 $62.51 1,082,660
2017-02-09 $90.00 $90.81 $89.65 $89.99 $62.56 1,090,626
2017-02-08 $89.67 $89.91 $89.21 $89.76 $62.40 1,198,360
2017-02-07 $89.32 $90.32 $89.18 $89.47 $62.20 1,242,940
2017-02-06 $88.80 $89.74 $88.66 $89.37 $62.13 1,091,685
2017-02-03 $88.04 $89.17 $88.00 $88.95 $61.84 1,143,548
2017-02-02 $87.01 $88.47 $86.52 $88.00 $61.18 1,469,945
2017-02-01 $86.65 $87.50 $86.44 $87.19 $60.62 1,995,191
2017-01-31 $86.41 $87.55 $86.07 $87.54 $60.86 1,728,073
2017-01-30 $87.43 $87.50 $85.71 $87.03 $60.51 2,551,791
2017-01-27 $87.55 $89.50 $86.23 $87.16 $60.60 5,694,785
2017-01-26 $85.52 $85.52 $83.66 $84.22 $58.55 2,691,962
2017-01-25 $84.93 $85.23 $83.90 $84.90 $59.02 1,894,745
2017-01-24 $82.55 $84.70 $82.55 $84.62 $58.83 1,978,541
2017-01-23 $82.69 $82.77 $81.26 $82.05 $57.04 1,674,894
2017-01-20 $83.02 $83.82 $82.64 $82.64 $57.45 2,154,377
2017-01-19 $82.70 $83.47 $82.39 $82.69 $57.49 1,348,478
2017-01-18 $82.00 $82.84 $81.43 $82.78 $57.55 1,015,383
2017-01-17 $82.05 $83.12 $81.12 $81.49 $56.65 1,449,633
2017-01-13 $81.54 $82.38 $81.48 $82.01 $57.02 1,116,329
2017-01-12 $82.18 $82.18 $80.90 $81.78 $56.86 1,131,524
2017-01-11 $81.61 $82.26 $81.31 $82.10 $57.08 1,355,009
2017-01-10 $80.95 $82.06 $80.54 $81.48 $56.65 1,131,209
2017-01-09 $80.71 $80.99 $79.49 $80.55 $56.00 2,027,445
2017-01-06 $79.69 $81.55 $79.69 $81.50 $56.66 1,177,856
2017-01-05 $79.29 $79.60 $78.56 $79.46 $55.24 858,409
2017-01-04 $79.18 $79.77 $78.92 $79.49 $55.26 1,227,365
2017-01-03 $78.33 $79.51 $77.94 $78.88 $54.84 1,232,753
2016-12-30 $79.00 $79.39 $78.46 $78.73 $54.73 744,732
2016-12-29 $79.45 $79.65 $78.27 $79.11 $55.00 921,854
2016-12-28 $80.23 $80.89 $79.16 $79.47 $55.25 875,288
2016-12-27 $80.35 $80.68 $79.89 $80.21 $55.76 842,427
2016-12-23 $79.45 $80.20 $79.18 $80.12 $55.70 933,160
2016-12-22 $81.74 $81.74 $79.23 $79.54 $55.30 1,669,989
2016-12-21 $81.77 $82.20 $81.06 $81.91 $56.95 795,466
2016-12-20 $81.66 $82.40 $81.60 $81.86 $56.91 883,094
2016-12-19 $80.82 $81.78 $80.62 $81.38 $56.58 1,026,637
2016-12-16 $82.43 $82.58 $80.42 $80.79 $56.17 3,167,423
2016-12-15 $80.99 $83.00 $80.57 $82.58 $57.41 3,874,086
2016-12-14 $80.01 $81.22 $79.68 $80.92 $56.26 1,786,753
2016-12-13 $80.47 $81.31 $79.94 $80.02 $55.63 920,974
2016-12-12 $80.43 $80.71 $79.59 $80.34 $55.85 1,148,217
2016-12-09 $81.00 $81.34 $80.15 $80.58 $56.02 1,193,653
2016-12-08 $81.16 $81.95 $80.47 $80.75 $56.14 1,593,989
2016-12-07 $80.60 $81.33 $79.78 $81.16 $56.42 1,712,573
2016-12-06 $80.16 $80.72 $79.38 $80.55 $56.00 1,239,426
2016-12-05 $79.00 $80.44 $78.79 $80.21 $55.76 1,289,174
2016-12-02 $77.14 $79.13 $76.81 $78.76 $54.76 1,673,596
2016-12-01 $81.14 $81.43 $77.53 $78.04 $54.26 2,806,942
2016-11-30 $81.61 $81.84 $81.03 $81.14 $56.41 1,341,432
2016-11-29 $80.00 $81.81 $79.58 $81.61 $56.74 2,084,797
2016-11-28 $79.85 $80.39 $79.54 $79.88 $55.53 935,040
2016-11-25 $79.44 $79.96 $79.28 $79.80 $55.48 262,482
2016-11-23 $80.27 $80.69 $79.21 $79.35 $55.17 1,029,297
2016-11-22 $80.40 $80.87 $79.58 $80.19 $55.75 1,104,553
2016-11-21 $80.05 $80.88 $80.04 $80.40 $55.90 1,339,206
2016-11-18 $80.00 $80.34 $79.60 $80.14 $55.72 1,756,710
2016-11-17 $78.59 $79.97 $78.42 $79.97 $55.60 1,855,421
2016-11-16 $77.75 $78.61 $77.72 $78.47 $54.55 1,076,519
2016-11-15 $76.27 $78.32 $76.09 $78.25 $54.40 2,416,134
2016-11-14 $76.50 $76.95 $74.85 $75.82 $52.71 2,226,139
2016-11-11 $76.75 $76.89 $76.14 $76.44 $53.14 1,149,053
2016-11-10 $77.13 $78.52 $76.11 $76.82 $53.41 1,965,896
2016-11-09 $76.46 $77.97 $76.18 $76.97 $53.51 2,051,168
2016-11-08 $77.92 $78.04 $77.29 $77.46 $53.85 1,499,557
2016-11-07 $77.68 $78.53 $77.52 $77.89 $54.15 1,792,667
2016-11-04 $77.38 $78.22 $76.69 $76.79 $53.39 1,907,987
2016-11-03 $79.00 $79.00 $77.57 $77.73 $54.04 1,422,455
2016-11-02 $77.45 $78.66 $77.45 $78.27 $54.42 1,896,911
2016-11-01 $78.90 $79.15 $77.62 $77.97 $54.21 2,450,870
2016-10-31 $78.00 $78.68 $77.86 $78.60 $54.64 3,183,876
2016-10-28 $75.98 $77.87 $75.76 $77.65 $53.98 4,281,471
2016-10-27 $77.12 $77.98 $75.51 $75.77 $52.68 7,117,007
2016-10-26 $72.86 $73.56 $72.80 $73.31 $50.97 2,611,790
2016-10-25 $74.15 $74.15 $72.74 $73.20 $50.89 1,664,086
2016-10-24 $74.26 $74.33 $73.34 $73.97 $51.43 1,721,140
2016-10-21 $73.42 $73.48 $72.65 $72.91 $50.69 1,054,416
2016-10-20 $73.32 $73.83 $72.92 $73.26 $50.93 1,157,031
2016-10-19 $73.09 $73.54 $72.91 $73.49 $51.09 1,011,967
2016-10-18 $73.61 $73.75 $72.66 $73.13 $50.84 907,609
2016-10-17 $72.90 $73.17 $72.48 $72.87 $50.66 958,173
2016-10-14 $73.53 $73.66 $72.92 $72.98 $50.74 1,470,751
2016-10-13 $72.73 $73.34 $72.27 $73.03 $50.77 1,488,839
2016-10-12 $72.79 $73.51 $72.70 $73.21 $50.90 1,697,647
2016-10-11 $73.22 $73.68 $72.34 $73.40 $51.03 1,930,099
2016-10-10 $74.09 $74.29 $73.13 $73.15 $50.86 1,380,585
2016-10-07 $74.30 $74.44 $73.70 $73.99 $51.44 1,866,988
2016-10-06 $74.11 $74.40 $73.62 $74.28 $51.64 2,440,842
2016-10-05 $72.50 $74.66 $72.50 $74.00 $51.45 2,903,663
2016-10-04 $72.88 $73.27 $72.05 $72.45 $50.37 2,331,096
2016-10-03 $73.09 $73.70 $73.09 $73.61 $51.18 1,057,241
2016-09-30 $73.49 $73.70 $72.96 $73.35 $50.99 1,023,306
2016-09-29 $73.81 $74.06 $72.98 $73.08 $50.81 885,374
2016-09-28 $73.79 $73.99 $73.22 $73.85 $51.34 966,811
2016-09-27 $73.18 $73.60 $73.15 $73.60 $51.17 1,317,516
2016-09-26 $73.17 $73.44 $72.93 $73.44 $51.06 1,259,531
2016-09-23 $73.98 $74.00 $73.25 $73.38 $51.02 1,379,724
2016-09-22 $74.00 $74.16 $73.57 $73.81 $51.31 2,085,666
2016-09-21 $73.44 $73.48 $72.81 $73.42 $51.04 2,513,342
2016-09-20 $73.20 $73.51 $72.27 $73.05 $50.79 2,108,848
2016-09-19 $72.65 $73.25 $72.37 $72.68 $50.53 2,034,258
2016-09-16 $73.20 $73.20 $72.33 $72.44 $50.36 3,117,967
2016-09-15 $73.44 $73.61 $73.13 $73.36 $51.00 2,322,757
2016-09-14 $72.83 $74.03 $72.83 $73.30 $50.96 2,901,413
2016-09-13 $73.05 $73.97 $72.64 $73.10 $50.82 3,862,691
2016-09-12 $72.64 $73.89 $72.55 $73.67 $51.22 4,810,923
2016-09-09 $74.03 $74.69 $72.48 $73.08 $50.81 4,356,964
2016-09-08 $73.57 $74.59 $72.98 $74.34 $51.68 5,675,543
2016-09-07 $73.28 $74.49 $71.81 $72.76 $50.58 7,486,471
2016-09-06 $73.78 $74.49 $71.96 $73.39 $51.02 5,544,744
2016-09-02 $73.71 $73.88 $72.75 $73.78 $51.29 3,646,866
2016-09-01 $73.46 $75.33 $73.28 $73.78 $51.29 4,263,031
2016-08-31 $74.00 $74.11 $72.40 $73.33 $50.98 4,017,800
2016-08-30 $76.59 $76.99 $73.99 $74.22 $51.60 4,460,670
2016-08-29 $73.94 $75.57 $73.59 $75.23 $52.30 1,509,095
2016-08-26 $74.71 $74.83 $73.80 $74.25 $51.62 1,595,462
2016-08-25 $74.27 $75.21 $74.00 $74.53 $51.82 1,656,520
2016-08-24 $74.30 $75.42 $74.27 $74.69 $51.93 2,671,739
2016-08-23 $73.17 $74.59 $72.68 $74.56 $51.84 2,506,915
2016-08-22 $72.84 $73.08 $72.20 $73.08 $50.81 2,460,190
2016-08-19 $71.42 $72.97 $71.42 $72.84 $50.64 3,303,248
2016-08-18 $70.64 $72.18 $70.34 $72.05 $50.09 3,728,459
2016-08-17 $70.80 $71.15 $70.32 $70.41 $48.95 1,723,960
2016-08-16 $71.50 $71.61 $70.78 $70.81 $49.23 2,755,843
2016-08-15 $71.14 $71.47 $70.75 $70.87 $49.27 1,448,264
2016-08-12 $70.46 $71.30 $70.26 $71.08 $49.42 969,885
2016-08-11 $71.00 $71.24 $70.71 $71.02 $49.37 1,217,545
2016-08-10 $71.53 $71.70 $70.55 $70.72 $49.17 2,069,498
2016-08-09 $71.17 $72.00 $71.17 $71.53 $49.73 1,680,456
2016-08-08 $71.24 $71.64 $70.96 $71.09 $49.42 1,737,047
2016-08-05 $70.70 $71.24 $70.41 $70.98 $49.35 1,600,718
2016-08-04 $70.08 $70.94 $70.08 $70.33 $48.90 1,639,340
2016-08-03 $69.86 $70.68 $69.86 $70.40 $48.94 2,302,069
2016-08-02 $72.25 $72.58 $70.09 $70.11 $48.74 3,140,345
2016-08-01 $71.45 $72.88 $71.45 $72.49 $50.40 2,949,618
2016-07-29 $72.81 $73.14 $72.35 $72.98 $50.74 1,588,183
2016-07-28 $72.78 $73.32 $72.36 $72.97 $50.73 1,451,518
2016-07-27 $73.04 $73.16 $72.13 $72.77 $50.59 2,385,045
2016-07-26 $72.06 $73.00 $72.06 $72.68 $50.53 2,127,783
2016-07-25 $72.17 $73.03 $72.05 $72.46 $50.38 2,854,708
2016-07-22 $70.69 $71.89 $70.54 $71.55 $49.74 1,958,578
2016-07-21 $69.76 $71.80 $69.52 $70.69 $49.15 4,165,919
2016-07-20 $68.55 $70.42 $68.33 $69.95 $48.63 3,946,103
2016-07-19 $68.58 $69.31 $67.25 $68.23 $47.44 9,152,454
2016-07-18 $62.46 $63.00 $62.14 $62.57 $43.50 5,476,710
2016-07-15 $61.32 $62.33 $60.82 $62.07 $43.15 1,944,357
2016-07-14 $61.46 $61.78 $60.99 $61.04 $42.44 1,288,078
2016-07-13 $61.32 $61.38 $60.27 $60.96 $42.38 1,916,340
2016-07-12 $60.21 $61.28 $59.85 $61.15 $42.51 2,139,676
2016-07-11 $59.29 $60.15 $59.29 $59.57 $41.41 1,790,676
2016-07-08 $58.48 $59.28 $58.31 $59.18 $41.14 1,897,362
2016-07-07 $57.68 $58.28 $57.03 $57.93 $40.27 1,297,668
2016-07-06 $56.56 $57.46 $56.09 $57.30 $39.84 1,512,812
2016-07-05 $57.38 $57.72 $56.26 $56.59 $39.34 1,406,927
2016-07-01 $57.45 $58.16 $57.17 $58.01 $40.33 1,769,550
2016-06-30 $57.04 $57.26 $56.20 $57.22 $39.78 1,763,796
2016-06-29 $56.97 $57.13 $56.53 $56.70 $39.42 1,234,555
2016-06-28 $56.78 $56.90 $55.75 $56.30 $39.14 1,536,702
2016-06-27 $58.25 $58.25 $55.12 $55.34 $38.47 3,138,594
2016-06-24 $60.31 $60.72 $58.53 $58.54 $40.70 3,233,598
2016-06-23 $60.86 $62.20 $60.86 $62.15 $43.21 1,991,301
2016-06-22 $61.06 $61.35 $60.70 $60.79 $42.26 1,220,955
2016-06-21 $60.95 $61.64 $60.81 $60.98 $42.39 1,300,446
2016-06-20 $60.75 $61.60 $60.60 $60.77 $42.25 1,361,313
2016-06-17 $61.12 $61.43 $60.22 $60.27 $41.90 2,015,704
2016-06-16 $60.09 $61.25 $59.72 $61.07 $42.46 2,388,838
2016-06-15 $61.87 $62.20 $61.37 $61.44 $42.71 1,489,514
2016-06-14 $62.78 $63.06 $61.20 $61.52 $42.77 2,472,426
2016-06-13 $63.12 $63.87 $62.68 $62.79 $43.65 2,250,298
2016-06-10 $63.66 $63.93 $63.06 $63.21 $43.95 1,408,919
2016-06-09 $63.56 $64.35 $63.56 $64.00 $44.49 1,820,018
2016-06-08 $64.00 $65.31 $64.00 $64.18 $44.62 3,539,231
2016-06-07 $62.43 $64.23 $62.31 $63.98 $44.48 2,981,926
2016-06-06 $62.11 $62.99 $61.75 $62.55 $43.49 2,349,218
2016-06-03 $61.77 $62.61 $61.58 $62.08 $43.16 2,728,439
2016-06-02 $60.90 $62.17 $60.88 $62.02 $43.12 1,784,698
2016-06-01 $60.50 $61.74 $60.07 $61.51 $42.76 2,354,803
2016-05-31 $59.91 $60.69 $59.64 $60.56 $42.10 2,628,758
2016-05-27 $59.18 $59.75 $59.18 $59.63 $41.46 998,935
2016-05-26 $60.10 $60.10 $59.33 $59.37 $41.28 1,175,851
2016-05-25 $60.50 $60.50 $59.80 $60.04 $41.74 1,166,803
2016-05-24 $58.95 $60.34 $58.64 $60.15 $41.82 2,040,118
2016-05-23 $59.53 $59.90 $59.22 $59.46 $41.34 1,376,873
2016-05-20 $59.36 $59.77 $58.95 $59.76 $41.55 1,780,265
2016-05-19 $59.33 $59.49 $58.65 $58.80 $40.88 2,167,747
2016-05-18 $59.54 $60.15 $58.78 $59.53 $41.39 2,383,107
2016-05-17 $59.01 $60.18 $58.84 $59.59 $41.43 2,489,008
2016-05-16 $57.80 $60.32 $57.56 $59.29 $41.22 5,303,069
2016-05-13 $56.56 $59.08 $56.53 $57.92 $40.27 5,429,195
2016-05-12 $56.31 $56.84 $55.15 $56.62 $39.36 2,943,689
2016-05-11 $56.45 $56.62 $55.67 $56.22 $39.09 1,972,793
2016-05-10 $55.24 $56.48 $55.18 $56.45 $39.25 1,391,559
2016-05-09 $54.96 $55.99 $54.87 $55.38 $38.50 1,479,421
2016-05-06 $54.98 $55.60 $54.44 $55.35 $38.48 1,368,792
2016-05-05 $55.51 $55.88 $54.96 $55.40 $38.52 1,013,777
2016-05-04 $55.77 $56.10 $55.12 $55.36 $38.49 1,140,831
2016-05-03 $56.87 $56.98 $55.88 $56.05 $38.97 1,219,850
2016-05-02 $56.19 $57.42 $56.12 $57.33 $39.86 1,622,468
2016-04-29 $57.19 $57.54 $56.26 $56.91 $39.57 1,417,284
2016-04-28 $58.26 $58.28 $57.38 $57.54 $40.00 1,479,744
2016-04-27 $57.61 $58.63 $57.53 $58.49 $40.66 1,684,535
2016-04-26 $57.49 $58.07 $57.00 $57.69 $40.11 992,656
2016-04-25 $58.22 $58.45 $57.27 $57.38 $39.89 1,692,178
2016-04-22 $58.21 $58.82 $57.81 $58.30 $40.53 1,736,891
2016-04-21 $59.01 $59.61 $57.86 $58.11 $40.40 2,859,236
2016-04-20 $56.02 $59.23 $56.02 $58.53 $40.69 10,482,479
2016-04-19 $52.00 $52.17 $51.23 $51.46 $35.78 3,454,365
2016-04-18 $51.31 $51.87 $51.23 $51.69 $35.94 3,975,048
2016-04-15 $51.59 $52.10 $51.31 $51.73 $35.96 2,976,765
2016-04-14 $51.85 $52.03 $51.53 $51.92 $36.10 2,352,697
2016-04-13 $50.75 $52.01 $50.74 $51.89 $36.08 2,722,122
2016-04-12 $51.13 $51.48 $49.76 $50.38 $35.03 1,897,054
2016-04-11 $51.98 $52.14 $51.19 $51.19 $35.59 2,035,784
2016-04-08 $51.13 $52.74 $51.07 $52.00 $36.15 3,205,463
2016-04-07 $50.80 $51.42 $50.48 $50.84 $35.35 2,490,183
2016-04-06 $50.67 $51.23 $50.06 $51.00 $35.46 892,082
2016-04-05 $50.83 $51.32 $50.35 $50.70 $35.25 1,802,908
2016-04-04 $52.11 $52.48 $51.47 $51.70 $35.94 1,027,635
2016-04-01 $51.29 $52.22 $51.09 $52.03 $36.17 1,563,873
2016-03-31 $51.99 $52.49 $51.47 $52.31 $36.37 930,510
2016-03-30 $51.51 $52.53 $51.42 $52.09 $36.21 1,108,188
2016-03-29 $50.88 $51.68 $50.59 $51.37 $35.71 1,024,912
2016-03-28 $51.26 $51.35 $50.66 $51.09 $35.52 676,090
2016-03-24 $51.32 $51.55 $50.85 $51.08 $35.51 1,010,618
2016-03-23 $52.77 $52.77 $51.53 $51.85 $36.05 1,648,503
2016-03-22 $52.30 $53.05 $51.94 $52.85 $36.74 1,643,956
2016-03-21 $51.52 $52.74 $51.02 $52.37 $36.41 1,439,739
2016-03-18 $51.66 $52.48 $51.28 $51.52 $35.82 1,647,071
2016-03-17 $49.75 $52.22 $49.75 $51.53 $35.82 1,859,646
2016-03-16 $49.07 $50.79 $48.65 $49.85 $34.66 1,874,105
2016-03-15 $49.57 $49.57 $48.51 $49.18 $34.19 1,116,321
2016-03-14 $49.60 $49.79 $48.83 $49.68 $34.54 1,317,797
2016-03-11 $49.58 $49.90 $48.89 $49.62 $34.50 1,346,315
2016-03-10 $49.48 $49.71 $48.54 $49.28 $34.26 1,530,335
2016-03-09 $49.05 $49.34 $48.54 $49.20 $34.21 1,749,202
2016-03-08 $49.98 $50.02 $48.79 $48.94 $34.02 1,918,941
2016-03-07 $49.51 $51.02 $49.32 $50.34 $35.00 1,461,729
2016-03-04 $49.67 $50.45 $49.29 $49.45 $34.38 1,177,198
2016-03-03 $49.20 $49.52 $48.70 $49.43 $34.36 4,066,992
2016-03-02 $50.75 $50.92 $48.90 $49.13 $34.16 2,824,263
2016-03-01 $49.59 $50.81 $49.37 $50.75 $35.28 2,043,519
2016-02-29 $50.76 $51.46 $50.45 $50.49 $35.10 1,564,316
2016-02-26 $50.77 $51.45 $50.25 $50.76 $35.29 2,125,747
2016-02-25 $49.55 $50.52 $48.87 $50.50 $35.11 1,793,085
2016-02-24 $48.48 $49.37 $47.78 $49.19 $34.20 1,328,101
2016-02-23 $49.75 $49.75 $48.28 $48.65 $33.82 2,124,568
2016-02-22 $49.48 $50.41 $49.35 $49.95 $34.73 1,722,450
2016-02-19 $47.84 $49.57 $47.48 $49.22 $34.22 1,782,967
2016-02-18 $48.00 $48.40 $47.38 $48.16 $33.48 1,765,873
2016-02-17 $46.45 $48.30 $46.17 $47.91 $33.31 2,696,735
2016-02-16 $45.33 $46.16 $45.15 $46.13 $32.07 2,148,843
2016-02-12 $44.80 $45.14 $44.13 $45.01 $31.29 1,608,157
2016-02-11 $43.77 $45.05 $43.25 $44.70 $31.08 2,418,905
2016-02-10 $44.30 $44.84 $43.71 $44.48 $30.92 1,566,284
2016-02-09 $44.36 $45.46 $43.55 $43.84 $30.48 1,831,251
2016-02-08 $43.99 $44.69 $43.72 $44.66 $31.05 2,516,314
2016-02-05 $44.87 $45.20 $44.31 $44.54 $30.97 1,788,031
2016-02-04 $44.85 $46.00 $44.85 $45.28 $31.48 1,809,190
2016-02-03 $44.31 $45.06 $43.86 $44.96 $31.26 1,704,403
2016-02-02 $45.27 $45.29 $43.83 $44.21 $30.74 2,436,597
2016-02-01 $44.80 $45.93 $44.45 $45.49 $31.63 3,217,139
2016-01-29 $45.18 $46.35 $44.93 $45.75 $31.81 4,439,477
2016-01-28 $44.61 $45.45 $44.44 $45.00 $31.29 3,236,130
2016-01-27 $46.16 $46.79 $44.02 $44.44 $30.90 7,907,404
2016-01-26 $48.80 $49.40 $47.64 $49.28 $34.26 3,194,131
2016-01-25 $49.24 $49.92 $48.26 $48.76 $33.90 2,081,864
2016-01-22 $49.74 $50.34 $48.80 $49.50 $34.41 1,400,588
2016-01-21 $49.48 $50.66 $49.12 $49.58 $34.47 1,670,421
2016-01-20 $48.23 $49.61 $46.33 $49.19 $34.20 4,007,572
2016-01-19 $52.24 $52.48 $48.83 $48.99 $34.06 2,652,179
2016-01-15 $50.81 $52.32 $50.39 $52.11 $36.23 2,351,414
2016-01-14 $52.38 $52.65 $51.19 $52.33 $36.38 1,931,941
2016-01-13 $53.13 $53.58 $51.66 $52.27 $36.34 1,933,346
2016-01-12 $53.47 $53.99 $52.21 $52.84 $36.74 2,399,335
2016-01-11 $54.11 $54.50 $52.61 $53.11 $36.92 2,334,170
2016-01-08 $54.74 $54.97 $53.82 $54.10 $37.61 2,171,680
2016-01-07 $54.57 $55.62 $54.01 $54.52 $37.90 2,462,850
2016-01-06 $56.25 $56.32 $54.45 $55.25 $38.41 3,558,505
2016-01-05 $56.47 $57.27 $55.94 $57.02 $39.64 2,661,696
2016-01-04 $55.81 $56.85 $55.28 $56.30 $39.14 2,016,525
2015-12-31 $56.91 $57.02 $56.46 $56.57 $39.33 1,038,397
2015-12-30 $56.77 $57.43 $56.67 $57.03 $39.65 1,281,560
2015-12-29 $57.00 $57.49 $56.52 $56.94 $39.59 1,319,268
2015-12-28 $57.16 $57.36 $56.43 $56.97 $39.61 861,118
2015-12-24 $57.39 $57.53 $57.06 $57.36 $39.88 251,451
2015-12-23 $56.60 $57.52 $56.42 $57.50 $39.98 1,020,488
2015-12-22 $56.25 $57.03 $56.05 $56.68 $39.41 1,517,430
2015-12-21 $56.98 $57.00 $55.46 $56.12 $39.02 1,581,068
2015-12-18 $57.37 $57.53 $56.35 $56.86 $39.53 2,530,865
2015-12-17 $58.22 $58.24 $56.93 $57.08 $39.68 1,577,957
2015-12-16 $58.97 $58.97 $57.79 $57.95 $40.29 1,417,058
2015-12-15 $57.94 $58.59 $57.62 $58.00 $40.32 1,434,041
2015-12-14 $59.92 $59.92 $56.82 $57.25 $39.80 2,876,852
2015-12-11 $58.32 $59.59 $58.22 $59.05 $41.05 1,619,152
2015-12-10 $58.75 $59.69 $58.56 $58.75 $40.84 1,292,509
2015-12-09 $59.73 $60.18 $58.49 $58.84 $40.91 1,690,062
2015-12-08 $60.32 $60.83 $59.85 $60.08 $41.77 1,426,245
2015-12-07 $60.72 $61.00 $59.42 $60.76 $42.24 1,699,855
2015-12-04 $59.27 $60.10 $58.85 $59.62 $41.45 1,047,684
2015-12-03 $60.87 $60.96 $58.76 $59.01 $41.03 2,067,923
2015-12-02 $61.75 $62.00 $60.38 $60.66 $42.17 1,798,674
2015-12-01 $61.47 $62.82 $60.20 $62.19 $43.24 2,258,128
2015-11-30 $60.47 $61.44 $59.62 $61.41 $42.69 2,625,938
2015-11-27 $60.04 $60.58 $59.95 $60.45 $42.03 582,737
2015-11-25 $60.01 $60.71 $59.78 $59.95 $41.68 1,187,480
2015-11-24 $58.11 $62.50 $57.48 $60.35 $41.96 4,632,941
2015-11-23 $58.89 $59.27 $57.90 $58.11 $40.40 1,775,699
2015-11-20 $58.50 $58.91 $58.02 $58.66 $40.78 1,415,629
2015-11-19 $57.80 $58.79 $57.51 $58.44 $40.63 1,722,287
2015-11-18 $58.65 $58.92 $56.67 $57.49 $39.97 1,619,202
2015-11-17 $59.16 $59.61 $58.25 $58.35 $40.57 1,254,566
2015-11-16 $58.70 $59.96 $58.70 $59.30 $41.23 949,319
2015-11-13 $58.91 $59.29 $58.02 $58.71 $40.82 1,316,148
2015-11-12 $58.75 $60.67 $58.54 $58.93 $40.97 1,843,253
2015-11-11 $60.51 $60.55 $59.08 $59.25 $41.19 1,647,251
2015-11-10 $59.40 $61.47 $59.02 $60.44 $42.02 4,899,356
2015-11-09 $59.16 $59.67 $59.00 $59.46 $41.34 1,594,760
2015-11-06 $59.12 $59.78 $58.43 $59.49 $41.36 1,597,718
2015-11-05 $59.94 $60.00 $58.84 $59.08 $41.07 1,584,885
2015-11-04 $59.36 $59.77 $58.34 $59.77 $41.55 1,979,487
2015-11-03 $59.64 $59.94 $58.50 $59.03 $41.04 2,350,733
2015-11-02 $59.91 $60.00 $59.05 $59.55 $41.40 2,858,690
2015-10-30 $58.92 $60.23 $58.58 $60.15 $41.82 2,294,500
2015-10-29 $60.62 $60.73 $58.26 $58.52 $40.68 2,618,537
2015-10-28 $59.47 $61.07 $58.92 $60.90 $42.34 2,651,526
2015-10-27 $60.22 $60.88 $58.48 $58.64 $40.77 3,301,602
2015-10-26 $58.82 $61.07 $58.80 $59.74 $41.53 4,742,797
2015-10-23 $57.36 $58.31 $56.33 $58.18 $40.45 5,118,457
2015-10-22 $54.48 $56.86 $54.30 $56.79 $39.48 8,330,349
2015-10-21 $59.09 $59.90 $52.72 $55.42 $38.53 21,004,033
2015-10-20 $69.17 $69.32 $68.36 $68.76 $47.80 2,943,739
2015-10-19 $69.47 $69.61 $68.76 $69.22 $48.12 2,048,029
2015-10-16 $69.16 $70.19 $68.64 $69.62 $48.40 3,656,544
2015-10-15 $68.25 $68.76 $67.55 $68.46 $47.60 5,595,090
2015-10-14 $69.20 $69.20 $67.48 $67.97 $47.25 7,640,100
2015-10-13 $70.86 $70.91 $68.28 $69.31 $48.19 9,646,024
2015-10-12 $73.90 $74.22 $69.75 $72.27 $50.24 17,857,239
2015-10-09 $77.33 $79.80 $77.20 $78.65 $54.68 3,479,219
2015-10-08 $79.79 $79.79 $76.41 $77.30 $53.74 4,929,580
2015-10-07 $81.49 $82.35 $80.59 $82.09 $57.07 1,060,874
2015-10-06 $79.69 $81.51 $79.01 $81.28 $56.51 1,915,801
2015-10-05 $80.19 $82.03 $78.03 $79.49 $55.26 4,059,830
2015-10-02 $78.75 $79.76 $77.46 $79.71 $55.42 2,313,847
2015-10-01 $78.74 $80.76 $78.74 $80.62 $56.05 1,445,580
2015-09-30 $78.37 $78.95 $77.96 $78.79 $54.78 1,308,437
2015-09-29 $77.00 $78.31 $76.58 $77.41 $53.82 992,052
2015-09-28 $78.50 $79.07 $76.86 $77.13 $53.62 780,617
2015-09-25 $79.31 $79.98 $78.70 $79.12 $55.01 652,582
2015-09-24 $78.34 $79.09 $77.64 $78.82 $54.80 688,593
2015-09-23 $78.96 $79.61 $78.10 $78.63 $54.67 631,885
2015-09-22 $79.02 $79.82 $77.95 $79.18 $55.05 976,745
2015-09-21 $79.60 $80.60 $79.07 $79.83 $55.50 639,467
2015-09-18 $79.69 $80.11 $78.80 $79.10 $54.99 1,682,000
2015-09-17 $80.44 $81.35 $80.26 $80.72 $56.12 920,706
2015-09-16 $80.49 $81.00 $80.34 $80.96 $56.29 728,900
2015-09-15 $80.13 $80.72 $79.57 $80.49 $55.96 828,035
2015-09-14 $80.56 $80.91 $79.57 $79.98 $55.60 606,533
2015-09-11 $79.67 $80.71 $79.66 $80.56 $56.01 1,269,768
2015-09-10 $78.41 $80.14 $78.21 $79.26 $55.10 1,201,257
2015-09-09 $80.92 $81.82 $78.07 $78.39 $54.50 3,748,826
2015-09-08 $80.26 $80.68 $79.70 $80.50 $55.97 2,046,853
2015-09-04 $79.08 $80.89 $78.82 $79.55 $55.31 2,123,960
2015-09-03 $80.70 $80.95 $79.23 $79.82 $55.49 1,749,494
2015-09-02 $80.29 $81.73 $79.28 $80.20 $55.76 1,489,563
2015-09-01 $79.00 $80.52 $78.00 $79.10 $54.99 2,560,367
2015-08-31 $77.59 $81.36 $76.38 $79.15 $55.03 3,975,499
2015-08-28 $79.68 $80.01 $76.04 $77.55 $53.91 3,653,073
2015-08-27 $79.11 $80.00 $77.98 $79.43 $55.22 2,793,709
2015-08-26 $79.08 $79.93 $76.08 $78.09 $54.29 4,961,420
2015-08-25 $83.87 $84.18 $81.12 $81.22 $56.47 2,927,479
2015-08-24 $80.59 $83.45 $78.68 $82.01 $57.02 2,229,660
2015-08-21 $85.45 $86.08 $84.38 $84.38 $58.66 1,465,658
2015-08-20 $87.97 $88.24 $86.19 $86.43 $60.09 880,605
2015-08-19 $88.36 $89.10 $88.10 $88.46 $61.50 844,875
2015-08-18 $88.61 $89.79 $87.91 $89.15 $61.98 1,052,986
2015-08-17 $87.54 $89.17 $87.54 $89.01 $61.88 1,004,158

Vmware Inc - Class A (VMW) News Headlines

Chipmaker Broadcom to buy VMware in $61 bln deal

Chipmaker Broadcom Inc is buying cloud services provider VMware Inc in a cash-and-stock deal valued at $61 billion to speed up its expansion into the…

reuters.com May 26, 2022

Broadcom announces plans to buy VMware in $61 billion deal

The deal would be one of the largest technology acquisitions of all time.

cnbc.com May 26, 2022

Broadcom to Buy VMware for $61 Billion

Broadcom agreed to buy VMware in a cash-and-stock deal valued at $61 billion.

wsj.com May 26, 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.