Barclays Bank PLC (VQT) Exchange: BATS

  1. Overview
  2. Barclays Bank PLC (VQT)

Data as of May 9, 2025

$199.50 ($0.00) 0.00%

Barclays Bank PLC - Daily Information
Click for more stock information on Barclays Bank PLC.
Daily Information Data
Date May 9, 2025
Open $199.50
Previous Close $199.50
High $199.50
Low $199.50
Adjusted Open $199.50
Previous Adjusted Close $199.50
Adjusted High $199.50
Adjusted Low $199.50

About Barclays Bank PLC (VQT)

DELISTED - No Description Available

Invest in Barclays Bank PLC (VQT)
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Webull Logo
Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for Barclays Bank PLC (VQT)

Date Open High Low Close Adj.Close Volume
2020-09-01 $199.50 $199.50 $199.50 $199.50 $199.50 0
2020-08-31 $199.50 $199.79 $198.01 $199.50 $199.50 734
2020-08-28 $199.01 $199.01 $199.01 $199.01 $199.01 144
2020-08-27 $197.29 $197.29 $197.29 $197.29 $197.29 7
2020-08-26 $197.78 $197.78 $197.78 $197.78 $197.78 43
2020-08-25 $198.00 $198.10 $197.76 $197.76 $197.76 489
2020-08-24 $193.49 $195.03 $193.49 $195.03 $195.03 104
2020-08-21 $192.95 $192.95 $192.95 $192.95 $192.95 47
2020-08-20 $193.65 $193.65 $193.65 $193.65 $193.65 1
2020-08-19 $193.64 $193.64 $193.64 $193.64 $193.64 47
2020-08-18 $193.57 $194.09 $193.10 $194.09 $194.09 252
2020-08-17 $189.44 $191.14 $189.44 $191.14 $191.14 159
2020-08-14 $193.50 $193.50 $192.58 $192.58 $192.58 264
2020-08-13 $194.18 $194.18 $194.18 $194.18 $194.18 16
2020-08-12 $194.58 $194.58 $194.58 $194.58 $194.58 7
2020-08-11 $192.54 $192.54 $192.54 $192.54 $192.54 295
2020-08-10 $193.30 $193.30 $193.30 $193.30 $193.30 59
2020-08-07 $193.20 $193.20 $193.20 $193.20 $193.20 63
2020-08-06 $192.97 $192.97 $192.97 $192.97 $192.97 12
2020-08-05 $191.77 $191.77 $191.77 $191.77 $191.77 3
2020-08-04 $190.45 $190.45 $190.45 $190.45 $190.45 227
2020-08-03 $188.61 $189.70 $188.61 $189.70 $189.70 943
2020-07-31 $184.88 $184.88 $184.77 $184.77 $184.77 113
2020-07-30 $185.95 $186.19 $185.93 $186.19 $186.19 5,734
2020-07-29 $185.78 $186.65 $185.69 $186.65 $186.65 832
2020-07-28 $185.23 $185.23 $185.23 $185.23 $185.23 8
2020-07-27 $186.37 $186.37 $186.37 $186.37 $186.37 54
2020-07-24 $186.01 $186.01 $186.01 $186.01 $186.01 101
2020-07-23 $188.01 $188.01 $187.32 $187.32 $187.32 101
2020-07-22 $189.32 $189.32 $189.32 $189.32 $189.32 3
2020-07-21 $188.27 $188.27 $188.27 $188.27 $188.27 18
2020-07-20 $186.47 $186.47 $186.47 $186.47 $186.47 123
2020-07-17 $186.16 $186.16 $186.16 $186.16 $186.16 0
2020-07-16 $186.18 $186.18 $186.18 $186.18 $186.18 60
2020-07-15 $187.15 $187.15 $187.15 $187.15 $187.15 20
2020-07-14 $182.00 $185.08 $182.00 $185.08 $185.08 100
2020-07-13 $185.62 $185.62 $185.62 $185.62 $185.62 0
2020-07-10 $184.64 $184.64 $184.64 $184.64 $184.64 100
2020-07-09 $181.96 $184.35 $181.96 $183.76 $183.76 440
2020-07-08 $183.82 $183.82 $183.82 $183.82 $183.82 10
2020-07-07 $183.99 $183.99 $183.99 $183.99 $183.99 20
2020-07-06 $184.58 $184.58 $184.58 $184.58 $184.58 30
2020-07-02 $182.00 $182.79 $182.00 $182.79 $182.79 200
2020-07-01 $182.16 $182.16 $182.16 $182.16 $182.16 0
2020-06-30 $181.50 $181.68 $180.95 $181.68 $181.68 200
2020-06-29 $184.21 $184.21 $177.65 $177.65 $177.65 120
2020-06-26 $181.58 $181.58 $181.58 $181.58 $181.58 14
2020-06-25 $182.84 $182.84 $182.84 $182.84 $182.84 4
2020-06-24 $182.92 $182.92 $182.92 $182.92 $182.92 3
2020-06-23 $184.33 $184.33 $184.33 $184.33 $184.33 3
2020-06-22 $184.50 $184.50 $184.50 $184.50 $184.50 30
2020-06-19 $185.38 $185.38 $185.38 $185.38 $185.38 7
2020-06-18 $185.19 $185.19 $185.19 $185.19 $185.19 156
2020-06-17 $187.28 $187.28 $186.16 $186.16 $186.16 200
2020-06-16 $183.85 $186.13 $183.85 $184.98 $184.98 300
2020-06-15 $181.35 $181.35 $181.35 $181.35 $181.35 26
2020-06-12 $182.77 $183.83 $182.77 $183.83 $183.83 100
2020-06-11 $181.63 $181.63 $181.63 $181.63 $181.63 31
2020-06-10 $185.83 $185.83 $185.83 $185.83 $185.83 55
2020-06-09 $184.99 $184.99 $184.99 $184.99 $184.99 69
2020-06-08 $186.02 $186.02 $186.02 $186.02 $186.02 80
2020-06-05 $180.96 $180.96 $180.96 $180.96 $180.96 50
2020-06-04 $179.95 $180.09 $179.95 $180.09 $180.09 100
2020-06-03 $180.75 $180.75 $180.75 $180.75 $180.75 15
2020-06-02 $179.43 $180.45 $179.43 $180.45 $180.45 300
2020-06-01 $176.29 $178.75 $175.10 $175.10 $175.10 495
2020-05-29 $177.28 $177.34 $176.29 $176.29 $176.29 658
2020-05-28 $179.36 $179.36 $177.28 $177.28 $177.28 400
2020-05-27 $176.79 $177.25 $176.62 $176.62 $176.62 1,100
2020-05-26 $176.07 $176.07 $176.07 $176.07 $176.07 114
2020-05-22 $175.13 $175.13 $175.13 $175.13 $175.13 4
2020-05-21 $175.48 $175.48 $175.48 $175.48 $175.48 2
2020-05-20 $175.40 $175.40 $175.40 $175.40 $175.40 21
2020-05-19 $174.24 $174.24 $174.24 $174.24 $174.24 1
2020-05-18 $174.92 $174.92 $174.92 $174.92 $174.92 3
2020-05-15 $176.06 $176.06 $174.24 $174.24 $174.24 200
2020-05-14 $170.66 $170.66 $170.66 $170.66 $170.66 57
2020-05-13 $172.68 $172.68 $172.68 $172.68 $172.68 11
2020-05-12 $172.97 $172.97 $172.97 $172.97 $172.97 150
2020-05-11 $172.19 $172.19 $172.19 $172.19 $172.19 10
2020-05-08 $173.51 $173.51 $173.51 $173.51 $173.51 3
2020-05-07 $174.87 $174.87 $174.87 $174.87 $174.87 109
2020-05-06 $172.59 $172.59 $172.59 $172.59 $172.59 110
2020-05-05 $175.08 $175.08 $175.08 $175.08 $175.08 33
2020-05-04 $177.39 $177.39 $166.48 $170.79 $170.79 1,600
2020-05-01 $180.18 $180.18 $180.18 $180.18 $180.18 90
2020-04-30 $179.75 $179.75 $176.38 $176.38 $176.38 200
2020-04-29 $175.00 $175.00 $175.00 $175.00 $175.00 51
2020-04-28 $178.94 $178.94 $177.58 $177.58 $177.58 200
2020-04-27 $173.58 $174.21 $173.58 $174.21 $174.21 100
2020-04-24 $176.91 $176.91 $175.67 $175.67 $175.67 100
2020-04-23 $179.97 $179.97 $179.97 $179.97 $179.97 87
2020-04-22 $177.12 $181.58 $176.00 $176.31 $176.31 1,000
2020-04-21 $176.48 $177.12 $176.48 $177.12 $177.12 200
2020-04-20 $172.93 $175.09 $172.93 $175.09 $175.09 200
2020-04-17 $172.25 $172.25 $172.25 $172.25 $172.25 9
2020-04-16 $178.72 $178.72 $178.72 $178.72 $178.72 60
2020-04-15 $171.19 $171.54 $171.19 $171.54 $171.54 600
2020-04-14 $170.40 $173.58 $162.55 $165.30 $165.30 1,380
2020-04-13 $172.47 $175.80 $170.40 $170.40 $170.40 1,004
2020-04-09 $172.30 $173.45 $172.10 $172.47 $172.47 1,431
2020-04-08 $169.83 $172.30 $169.83 $172.30 $172.30 1,200
2020-04-07 $173.71 $175.66 $173.28 $175.38 $175.38 1,800
2020-04-06 $175.23 $177.41 $175.23 $177.41 $177.41 9,500
2020-04-03 $173.00 $174.85 $173.00 $174.09 $174.09 5,300
2020-04-02 $172.05 $172.05 $172.05 $172.05 $172.05 70
2020-04-01 $173.00 $173.82 $171.74 $171.74 $171.74 5,200
2020-03-31 $172.06 $172.06 $170.08 $170.08 $170.08 200
2020-03-30 $173.90 $173.90 $173.90 $173.90 $173.90 44
2020-03-27 $173.50 $173.50 $173.50 $173.50 $173.50 21
2020-03-26 $169.25 $169.25 $169.25 $169.25 $169.25 14
2020-03-25 $178.45 $178.45 $178.45 $178.45 $178.45 111
2020-03-24 $169.45 $172.07 $157.38 $172.07 $172.07 458
2020-03-23 $173.01 $173.01 $169.45 $169.45 $169.45 200
2020-03-20 $183.84 $183.84 $182.46 $182.46 $182.46 1,900
2020-03-19 $191.14 $191.61 $189.00 $189.00 $189.00 700
2020-03-18 $190.01 $203.25 $190.01 $203.25 $203.25 501
2020-03-17 $183.32 $188.88 $183.32 $188.88 $188.88 600
2020-03-16 $172.94 $189.81 $172.94 $189.81 $189.81 3,200
2020-03-13 $167.07 $169.00 $167.07 $169.00 $169.00 200
2020-03-12 $164.73 $164.73 $162.00 $162.84 $162.84 600
2020-03-11 $160.68 $160.68 $160.68 $160.68 $160.68 8
2020-03-10 $158.19 $164.87 $158.19 $164.87 $164.87 175
2020-03-09 $161.82 $161.82 $161.82 $161.82 $161.82 1
2020-03-06 $163.19 $164.86 $161.67 $164.86 $164.86 337
2020-03-05 $162.30 $163.19 $162.00 $163.19 $163.19 400
2020-03-04 $167.11 $167.11 $167.11 $167.11 $167.11 0
2020-03-03 $166.48 $166.48 $163.44 $163.44 $163.44 1,400
2020-03-02 $166.38 $167.20 $166.38 $167.20 $167.20 400
2020-02-28 $164.88 $164.88 $164.88 $164.88 $164.88 108
2020-02-27 $163.27 $163.27 $163.25 $163.25 $163.25 500
2020-02-26 $164.62 $164.62 $164.62 $164.62 $164.62 0
2020-02-25 $165.30 $165.30 $165.30 $165.30 $165.30 86
2020-02-24 $170.02 $170.02 $169.71 $169.71 $169.71 300
2020-02-21 $171.09 $171.09 $171.09 $171.09 $171.09 44
2020-02-20 $171.13 $171.19 $171.13 $171.19 $171.19 200
2020-02-19 $171.31 $171.31 $171.31 $171.31 $171.31 44
2020-02-18 $171.14 $171.14 $171.14 $171.14 $171.14 7
2020-02-14 $171.10 $171.10 $171.10 $171.10 $171.10 0
2020-02-13 $171.15 $171.15 $171.15 $171.15 $171.15 32
2020-02-12 $170.74 $170.74 $170.74 $170.74 $170.74 0
2020-02-11 $171.30 $171.30 $171.30 $171.30 $171.30 0
2020-02-10 $170.34 $170.34 $170.34 $170.34 $170.34 307
2020-02-07 $170.34 $170.34 $170.34 $170.34 $170.34 0
2020-02-06 $171.13 $171.13 $171.13 $171.13 $171.13 0
2020-02-04 $169.74 $169.74 $169.74 $169.74 $169.74 88
2020-02-03 $167.46 $169.66 $167.46 $169.66 $169.66 200
2020-01-31 $167.41 $167.41 $167.41 $167.41 $167.41 0
2020-01-30 $169.98 $169.98 $169.98 $169.98 $169.98 4
2020-01-29 $169.44 $169.44 $169.44 $169.44 $169.44 0
2020-01-28 $169.56 $169.56 $169.56 $169.56 $169.56 0
2020-01-27 $168.05 $168.05 $168.05 $168.05 $168.05 100
2020-01-24 $170.27 $170.27 $169.43 $169.43 $169.43 100
2020-01-23 $170.92 $170.92 $170.92 $170.92 $170.92 169
2020-01-22 $171.06 $171.22 $170.99 $170.99 $170.99 156
2020-01-21 $171.06 $171.06 $171.06 $171.06 $171.06 80
2020-01-17 $170.64 $171.61 $170.64 $171.61 $171.61 500
2020-01-16 $169.86 $170.31 $169.60 $170.31 $170.31 479
2020-01-15 $169.86 $169.86 $169.86 $169.86 $169.86 0
2020-01-14 $168.46 $169.35 $168.26 $169.35 $169.35 200
2020-01-13 $169.50 $169.50 $169.50 $169.50 $169.50 0
2020-01-10 $167.31 $168.57 $167.31 $168.57 $168.57 101
2020-01-09 $168.97 $168.97 $168.97 $168.97 $168.97 0
2020-01-08 $168.02 $168.02 $168.02 $168.02 $168.02 2
2020-01-07 $166.90 $167.28 $166.89 $166.96 $166.96 400
2020-01-06 $167.54 $168.27 $167.54 $168.27 $168.27 500
2020-01-03 $167.55 $167.55 $167.55 $167.55 $167.55 7
2020-01-02 $166.63 $167.50 $166.63 $167.34 $167.34 728
2019-12-31 $166.00 $166.00 $166.00 $166.00 $166.00 0
2019-12-30 $166.40 $166.52 $166.27 $166.52 $166.52 500
2019-12-27 $167.09 $167.09 $166.85 $166.85 $166.85 100
2019-12-26 $166.33 $167.28 $166.33 $167.28 $167.28 700
2019-12-24 $165.78 $166.08 $165.78 $166.08 $166.08 400
2019-12-23 $166.18 $166.18 $166.18 $166.18 $166.18 238
2019-12-20 $166.42 $166.42 $166.42 $166.42 $166.42 6
2019-12-19 $164.93 $165.14 $164.26 $165.14 $165.14 5,831
2019-12-18 $164.93 $164.93 $164.93 $164.93 $164.93 0
2019-12-17 $164.75 $164.75 $164.75 $164.75 $164.75 37
2019-12-16 $165.01 $165.01 $165.01 $165.01 $165.01 0
2019-12-13 $163.74 $163.74 $163.74 $163.74 $163.74 7
2019-12-12 $163.71 $164.10 $163.67 $164.10 $164.10 900
2019-12-11 $162.80 $162.80 $162.80 $162.80 $162.80 62
2019-12-10 $162.12 $162.50 $162.08 $162.50 $162.50 200
2019-12-09 $162.83 $162.87 $162.83 $162.87 $162.87 600
2019-12-06 $162.77 $162.77 $162.77 $162.77 $162.77 135
2019-12-05 $160.95 $160.95 $160.95 $160.95 $160.95 0
2019-12-04 $161.18 $161.18 $161.18 $161.18 $161.18 5
2019-12-03 $159.65 $160.01 $159.65 $160.01 $160.01 200
2019-12-02 $161.39 $161.39 $161.39 $161.39 $161.39 0
2019-11-29 $162.77 $162.77 $162.77 $162.77 $162.77 0
2019-11-27 $162.51 $162.51 $162.51 $162.51 $162.51 0
2019-11-26 $162.14 $162.75 $162.14 $162.75 $162.75 500
2019-11-25 $161.67 $162.04 $161.67 $162.04 $162.04 600
2019-11-22 $160.90 $161.09 $160.86 $161.09 $161.09 500
2019-11-21 $160.34 $160.34 $160.34 $160.34 $160.34 2
2019-11-20 $160.61 $160.61 $160.61 $160.61 $160.61 98
2019-11-19 $161.53 $161.53 $161.53 $161.53 $161.53 100
2019-11-18 $161.58 $161.58 $161.58 $161.58 $161.58 82
2019-11-15 $161.33 $161.33 $161.33 $161.33 $161.33 20
2019-11-14 $160.07 $160.07 $160.07 $160.07 $160.07 11
2019-11-13 $159.98 $159.98 $159.98 $159.98 $159.98 0
2019-11-12 $160.22 $160.45 $160.22 $160.45 $160.45 300
2019-11-11 $159.66 $159.66 $159.66 $159.66 $159.66 6
2019-11-08 $159.49 $159.97 $159.49 $159.97 $159.97 200
2019-11-07 $159.50 $160.11 $159.50 $160.11 $160.11 100
2019-11-06 $159.00 $159.00 $158.86 $158.86 $158.86 400
2019-11-05 $159.57 $159.57 $159.57 $159.57 $159.57 100
2019-11-04 $159.77 $159.77 $159.77 $159.77 $159.77 6
2019-11-01 $158.79 $158.79 $158.79 $158.79 $158.79 37
2019-10-31 $157.46 $157.46 $157.46 $157.46 $157.46 167
2019-10-30 $157.63 $157.63 $157.63 $157.63 $157.63 6
2019-10-29 $158.33 $158.33 $157.98 $157.98 $157.98 600
2019-10-28 $157.81 $157.81 $157.81 $157.81 $157.81 56
2019-10-25 $156.98 $157.03 $156.63 $156.97 $156.97 1,345
2019-10-24 $156.98 $156.98 $156.98 $156.98 $156.98 2
2019-10-23 $156.77 $156.77 $156.77 $156.77 $156.77 3
2019-10-22 $156.95 $156.95 $156.95 $156.95 $156.95 3
2019-10-21 $156.91 $156.91 $156.91 $156.91 $156.91 3
2019-10-18 $156.54 $156.54 $156.54 $156.54 $156.54 129
2019-10-17 $156.96 $156.96 $156.96 $156.96 $156.96 15
2019-10-16 $157.30 $157.30 $156.25 $156.25 $156.25 1,000
2019-10-15 $157.26 $157.26 $157.26 $157.26 $157.26 59
2019-10-14 $156.83 $156.87 $156.83 $156.87 $156.87 100
2019-10-11 $157.76 $157.92 $157.62 $157.92 $157.92 200
2019-10-10 $157.36 $158.01 $157.36 $158.01 $158.01 800
2019-10-09 $156.59 $156.59 $156.59 $156.59 $156.59 3
2019-10-08 $155.89 $155.89 $155.89 $155.89 $155.89 100
2019-10-07 $158.29 $158.29 $158.29 $158.29 $158.29 2
2019-10-04 $158.39 $158.39 $158.39 $158.39 $158.39 46
2019-10-03 $157.20 $157.88 $156.52 $157.88 $157.88 351
2019-10-02 $157.20 $157.20 $157.20 $157.20 $157.20 39
2019-10-01 $160.10 $160.10 $160.10 $160.10 $160.10 4
2019-09-30 $161.50 $161.50 $161.10 $161.10 $161.10 100
2019-09-27 $160.64 $160.64 $160.64 $160.64 $160.64 44
2019-09-26 $161.44 $161.58 $161.11 $161.58 $161.58 442
2019-09-25 $161.01 $161.44 $160.72 $161.44 $161.44 203
2019-09-24 $160.49 $161.01 $160.49 $161.01 $161.01 700
2019-09-23 $162.23 $162.23 $162.23 $162.23 $162.23 2
2019-09-20 $162.21 $162.21 $162.21 $162.21 $162.21 0
2019-09-19 $162.85 $162.85 $162.85 $162.85 $162.85 0
2019-09-18 $162.73 $162.73 $162.73 $162.73 $162.73 8
2019-09-17 $162.90 $162.90 $162.90 $162.90 $162.90 34
2019-09-16 $163.44 $163.72 $162.05 $162.05 $162.05 815
2019-09-13 $163.44 $163.44 $163.44 $163.44 $163.44 9
2019-09-12 $163.72 $163.72 $163.72 $163.72 $163.72 35
2019-09-11 $162.92 $163.47 $162.92 $163.47 $163.47 2,000
2019-09-10 $162.37 $162.37 $162.37 $162.37 $162.37 2
2019-09-09 $163.18 $163.18 $162.42 $162.50 $162.50 200
2019-09-06 $163.47 $163.63 $162.85 $163.63 $163.63 833
2019-09-05 $163.88 $163.88 $163.47 $163.47 $163.47 400
2019-09-04 $162.56 $163.03 $162.20 $163.03 $163.03 3,040
2019-09-03 $162.56 $162.56 $162.56 $162.56 $162.56 2
2019-08-30 $162.29 $163.12 $162.29 $163.12 $163.12 1,400
2019-08-29 $162.22 $162.22 $162.22 $162.22 $162.22 5
2019-08-28 $161.34 $161.78 $161.34 $161.66 $161.66 1,738
2019-08-27 $161.34 $161.34 $161.34 $161.34 $161.34 4
2019-08-26 $159.69 $160.52 $159.65 $160.52 $160.52 2,188
2019-08-23 $159.96 $160.84 $159.30 $160.70 $160.70 1,788
2019-08-22 $158.91 $158.91 $158.91 $158.91 $158.91 64
2019-08-21 $159.17 $159.17 $158.41 $158.41 $158.41 449
2019-08-20 $159.80 $159.80 $159.80 $159.80 $159.80 475
2019-08-19 $160.24 $160.24 $160.24 $160.24 $160.24 102
2019-08-16 $160.39 $160.39 $160.39 $160.39 $160.39 3
2019-08-15 $159.52 $159.52 $159.52 $159.52 $159.52 12
2019-08-14 $159.60 $159.60 $159.52 $159.52 $159.52 188
2019-08-13 $161.29 $161.29 $161.24 $161.24 $161.24 122
2019-08-12 $161.43 $161.43 $161.43 $161.43 $161.43 0
2019-08-09 $161.43 $161.43 $161.43 $161.43 $161.43 46
2019-08-08 $160.88 $160.88 $160.88 $160.88 $160.88 2
2019-08-07 $160.83 $161.37 $160.83 $161.37 $161.37 2,222
2019-08-06 $161.64 $161.64 $161.29 $161.29 $161.29 20,819
2019-08-05 $162.45 $162.45 $161.37 $161.37 $161.37 129
2019-08-02 $165.44 $165.44 $165.44 $165.44 $165.44 79
2019-08-01 $169.22 $169.22 $166.64 $166.64 $166.64 210
2019-07-31 $169.11 $169.11 $167.86 $167.86 $167.86 778
2019-07-30 $169.23 $169.23 $169.16 $169.16 $169.16 185
2019-07-29 $169.79 $169.79 $169.32 $169.49 $169.49 1,805
2019-07-26 $169.98 $169.98 $169.98 $169.98 $169.98 21
2019-07-25 $168.78 $168.78 $168.78 $168.78 $168.78 3
2019-07-24 $169.00 $169.53 $169.00 $169.53 $169.53 141
2019-07-23 $168.88 $168.88 $168.88 $168.88 $168.88 0
2019-07-22 $167.95 $167.95 $167.95 $167.95 $167.95 79
2019-07-19 $167.71 $167.71 $167.71 $167.71 $167.71 4
2019-07-18 $168.47 $168.47 $168.47 $168.47 $168.47 19
2019-07-17 $168.10 $168.10 $168.10 $168.10 $168.10 284
2019-07-16 $168.79 $169.00 $168.79 $169.00 $169.00 441
2019-07-15 $169.12 $169.12 $169.12 $169.12 $169.12 2
2019-07-12 $168.95 $169.48 $168.95 $169.48 $169.48 165
2019-07-11 $168.57 $168.57 $168.57 $168.57 $168.57 2
2019-07-10 $168.41 $168.41 $168.41 $168.41 $168.41 2
2019-07-09 $167.92 $167.92 $167.92 $167.92 $167.92 2
2019-07-08 $167.87 $167.87 $167.56 $167.56 $167.56 102
2019-07-05 $167.55 $168.13 $167.55 $168.13 $168.13 411
2019-07-03 $167.80 $167.80 $167.80 $167.80 $167.80 11
2019-07-02 $167.03 $167.03 $167.03 $167.03 $167.03 36
2019-07-01 $166.90 $166.90 $166.90 $166.90 $166.90 21
2019-06-28 $165.76 $165.76 $165.76 $165.76 $165.76 0
2019-06-27 $165.10 $165.10 $165.10 $165.10 $165.10 2
2019-06-26 $165.08 $165.08 $165.08 $165.08 $165.08 0
2019-06-25 $165.00 $165.00 $165.00 $165.00 $165.00 25
2019-06-24 $165.99 $166.26 $165.99 $166.26 $166.26 427
2019-06-21 $166.85 $166.85 $166.85 $166.85 $166.85 2
2019-06-20 $165.09 $165.95 $165.09 $165.95 $165.95 439
2019-06-19 $164.98 $164.98 $164.98 $164.98 $164.98 77
2019-06-18 $164.59 $164.65 $164.59 $164.65 $164.65 287
2019-06-17 $163.59 $163.59 $163.59 $163.59 $163.59 10
2019-06-14 $163.51 $163.51 $163.51 $163.51 $163.51 141
2019-06-13 $163.50 $163.50 $163.50 $163.50 $163.50 2
2019-06-12 $163.54 $163.54 $163.54 $163.54 $163.54 80
2019-06-11 $163.89 $163.89 $163.89 $163.89 $163.89 52
2019-06-10 $164.17 $164.17 $164.17 $164.17 $164.17 36
2019-06-07 $163.22 $163.22 $163.22 $163.22 $163.22 50
2019-06-06 $161.66 $161.66 $161.66 $161.66 $161.66 0
2019-06-05 $160.76 $160.76 $160.76 $160.76 $160.76 0
2019-06-04 $159.53 $159.62 $159.11 $159.62 $159.62 860
2019-06-03 $157.63 $157.63 $157.60 $157.60 $157.60 225
2019-05-31 $158.20 $158.79 $158.10 $158.79 $158.79 6,605
2019-05-30 $159.67 $159.67 $159.67 $159.67 $159.67 2
2019-05-29 $157.46 $159.45 $157.46 $159.45 $159.45 151
2019-05-28 $160.74 $160.74 $160.74 $160.74 $160.74 142
2019-05-24 $161.08 $161.08 $161.08 $161.08 $161.08 0
2019-05-23 $160.85 $160.85 $160.85 $160.85 $160.85 0
2019-05-22 $160.95 $160.95 $160.95 $160.95 $160.95 46
2019-05-21 $162.00 $162.00 $161.22 $161.22 $161.22 5,139
2019-05-20 $160.90 $160.90 $160.90 $160.90 $160.90 19
2019-05-17 $162.01 $162.01 $162.01 $162.01 $162.01 58
2019-05-16 $162.83 $162.88 $162.83 $162.88 $162.88 301
2019-05-15 $162.13 $162.13 $162.13 $162.13 $162.13 40
2019-05-14 $161.80 $163.08 $161.80 $162.50 $162.50 1,509
2019-05-13 $162.33 $162.33 $161.30 $161.30 $161.30 5,100
2019-05-10 $162.49 $164.56 $162.02 $164.56 $164.56 1,299
2019-05-09 $164.20 $164.20 $164.20 $164.20 $164.20 100
2019-05-08 $164.70 $164.70 $164.70 $164.70 $164.70 70,045
2019-05-07 $164.74 $164.74 $164.74 $164.74 $164.74 24
2019-05-06 $166.95 $166.95 $166.95 $166.95 $166.95 14
2019-05-03 $167.32 $167.33 $166.91 $166.91 $166.91 457
2019-05-02 $166.40 $166.72 $164.91 $165.42 $165.42 12,382
2019-05-01 $168.33 $168.33 $166.54 $167.34 $167.34 2,149
2019-04-30 $166.90 $166.97 $166.90 $166.97 $166.97 313
2019-04-29 $167.54 $167.54 $167.48 $167.48 $167.48 470
2019-04-26 $166.03 $166.90 $166.03 $166.77 $166.77 1,833
2019-04-25 $166.58 $166.58 $166.47 $166.47 $166.47 468
2019-04-24 $166.56 $166.56 $166.56 $166.56 $166.56 70,000
2019-04-23 $166.60 $166.60 $166.60 $166.60 $166.60 50
2019-04-22 $165.35 $165.41 $164.75 $165.41 $165.41 1,551
2019-04-18 $165.42 $165.42 $165.42 $165.42 $165.42 100
2019-04-17 $165.60 $165.60 $165.60 $165.60 $165.60 6
2019-04-16 $165.79 $165.79 $165.79 $165.79 $165.79 51
2019-04-15 $165.81 $165.81 $165.81 $165.81 $165.81 100
2019-04-12 $166.08 $166.08 $166.08 $166.08 $166.08 40
2019-04-11 $163.66 $165.85 $163.66 $165.85 $165.85 301
2019-04-10 $165.70 $166.36 $165.70 $166.36 $166.36 397
2019-04-09 $165.21 $165.21 $165.21 $165.21 $165.21 3
2019-04-08 $165.59 $165.59 $165.59 $165.59 $165.59 70
2019-04-05 $165.39 $165.91 $165.39 $165.91 $165.91 139
2019-04-04 $165.59 $165.59 $165.59 $165.59 $165.59 100
2019-04-03 $165.33 $165.33 $165.33 $165.33 $165.33 60
2019-04-02 $165.18 $165.18 $165.18 $165.18 $165.18 56
2019-04-01 $161.77 $164.74 $161.77 $164.74 $164.74 979
2019-03-29 $163.56 $163.56 $163.56 $163.56 $163.56 40
2019-03-28 $163.25 $163.25 $163.25 $163.25 $163.25 26
2019-03-27 $163.00 $163.00 $163.00 $163.00 $163.00 64
2019-03-26 $163.70 $163.70 $163.70 $163.70 $163.70 2
2019-03-25 $163.08 $163.08 $163.08 $163.08 $163.08 22
2019-03-22 $164.27 $164.27 $164.27 $164.27 $164.27 0
2019-03-21 $165.70 $165.70 $165.70 $165.70 $165.70 101
2019-03-20 $164.77 $164.77 $164.77 $164.77 $164.77 7
2019-03-19 $164.74 $164.74 $164.74 $164.74 $164.74 49
2019-03-18 $163.86 $164.35 $163.70 $164.35 $164.35 263
2019-03-15 $163.57 $164.22 $163.53 $164.22 $164.22 938
2019-03-14 $162.85 $162.85 $162.85 $162.85 $162.85 80
2019-03-13 $163.38 $163.58 $163.38 $163.58 $163.58 536
2019-03-12 $162.28 $162.28 $162.28 $162.28 $162.28 29
2019-03-11 $160.38 $162.30 $160.38 $162.30 $162.30 620
2019-03-08 $159.26 $159.67 $159.26 $159.67 $159.67 122
2019-03-07 $161.34 $161.34 $159.47 $159.77 $159.77 891
2019-03-06 $161.90 $161.95 $161.70 $161.95 $161.95 850
2019-03-05 $162.36 $162.36 $162.36 $162.36 $162.36 4
2019-03-04 $163.00 $163.00 $162.00 $162.22 $162.22 336
2019-03-01 $162.37 $162.37 $162.37 $162.37 $162.37 4
2019-02-28 $162.48 $162.48 $162.48 $162.48 $162.48 66
2019-02-27 $162.45 $162.45 $162.45 $162.45 $162.45 99
2019-02-26 $161.71 $162.63 $161.71 $162.63 $162.63 168
2019-02-25 $162.60 $162.60 $162.60 $162.60 $162.60 7
2019-02-22 $161.78 $162.80 $161.78 $162.80 $162.80 1,049
2019-02-21 $161.11 $161.11 $161.03 $161.03 $161.03 149
2019-02-20 $161.62 $161.62 $161.62 $161.62 $161.62 61
2019-02-19 $160.95 $161.99 $160.95 $161.92 $161.92 931
2019-02-15 $161.31 $161.31 $161.31 $161.31 $161.31 90
2019-02-14 $160.50 $160.50 $160.03 $160.03 $160.03 543
2019-02-13 $160.55 $160.55 $160.55 $160.55 $160.55 32
2019-02-12 $159.68 $159.68 $159.68 $159.68 $159.68 61
2019-02-11 $158.11 $158.13 $157.39 $158.06 $158.06 842
2019-02-08 $156.92 $157.18 $156.92 $157.18 $157.18 135
2019-02-07 $157.03 $157.86 $157.03 $157.86 $157.86 103
2019-02-06 $159.07 $159.07 $159.07 $159.07 $159.07 7
2019-02-05 $157.55 $159.85 $157.55 $159.85 $159.85 1,131
2019-02-04 $157.81 $157.81 $157.81 $157.81 $157.81 217
2019-02-01 $158.06 $158.06 $157.43 $157.43 $157.43 301
2019-01-31 $156.28 $158.15 $156.28 $157.20 $157.20 5,152
2019-01-30 $156.34 $156.34 $156.34 $156.34 $156.34 23
2019-01-29 $154.64 $154.64 $154.64 $154.64 $154.64 4
2019-01-28 $154.71 $155.06 $154.71 $155.06 $155.06 427
2019-01-25 $156.03 $156.03 $156.03 $156.03 $156.03 67
2019-01-24 $154.75 $155.51 $154.72 $155.51 $155.51 345
2019-01-23 $155.58 $155.58 $155.58 $155.58 $155.58 50
2019-01-22 $154.28 $154.60 $154.28 $154.60 $154.60 114
2019-01-18 $155.01 $155.47 $155.01 $155.47 $155.47 150
2019-01-17 $154.41 $155.06 $154.41 $155.06 $155.06 642
2019-01-16 $154.30 $154.30 $152.88 $153.67 $153.67 557
2019-01-15 $153.04 $153.62 $153.00 $153.62 $153.62 810
2019-01-14 $152.61 $153.56 $152.61 $153.56 $153.56 1,065
2019-01-11 $153.78 $153.78 $153.78 $153.78 $153.78 121
2019-01-10 $154.08 $154.08 $154.08 $154.08 $154.08 163
2019-01-09 $154.11 $154.11 $154.11 $154.11 $154.11 7
2019-01-08 $153.09 $153.64 $153.09 $153.64 $153.64 70,196
2019-01-07 $153.00 $153.23 $153.00 $153.23 $153.23 360
2019-01-04 $153.46 $153.46 $153.46 $153.46 $153.46 4
2019-01-03 $152.75 $152.75 $152.50 $152.50 $152.50 188
2019-01-02 $154.43 $154.43 $152.97 $153.79 $153.79 370
2018-12-31 $154.44 $154.44 $154.44 $154.44 $154.44 44
2018-12-28 $154.96 $154.97 $154.96 $154.97 $154.97 206
2018-12-27 $153.44 $154.86 $153.32 $154.86 $154.86 822
2018-12-26 $154.23 $154.23 $153.03 $153.85 $153.85 1,187
2018-12-24 $152.96 $152.96 $152.96 $152.96 $152.96 43
2018-12-21 $152.88 $152.88 $152.88 $152.88 $152.88 310
2018-12-20 $153.40 $153.67 $153.40 $153.67 $153.67 633
2018-12-19 $156.84 $156.84 $154.55 $154.55 $154.55 70,119
2018-12-18 $156.34 $156.75 $156.34 $156.75 $156.75 121
2018-12-17 $157.40 $157.40 $155.95 $155.95 $155.95 523
2018-12-14 $158.38 $158.38 $158.38 $158.38 $158.38 26
2018-12-13 $160.08 $160.08 $160.08 $160.08 $160.08 69
2018-12-12 $161.00 $161.00 $160.23 $160.30 $160.30 244
2018-12-11 $159.31 $159.80 $159.30 $159.80 $159.80 4,831
2018-12-10 $159.70 $159.70 $159.39 $159.39 $159.39 112
2018-12-07 $161.85 $161.85 $161.85 $161.85 $161.85 13
2018-12-06 $161.85 $161.85 $161.85 $161.85 $161.85 15
2018-12-04 $161.85 $161.85 $161.85 $161.85 $161.85 5
2018-12-03 $161.85 $161.85 $161.85 $161.85 $161.85 48
2018-11-30 $160.04 $161.85 $160.04 $161.85 $161.85 5,813
2018-11-29 $161.12 $161.12 $161.12 $161.12 $161.12 101
2018-11-28 $160.01 $160.01 $160.01 $160.01 $160.01 200
2018-11-27 $158.71 $158.71 $158.71 $158.71 $158.71 2
2018-11-26 $158.47 $158.73 $158.00 $158.71 $158.71 1,586
2018-11-23 $157.49 $157.52 $157.49 $157.52 $157.52 225
2018-11-21 $159.00 $159.00 $159.00 $159.00 $159.00 534
2018-11-20 $157.70 $159.21 $157.70 $159.19 $159.19 1,373
2018-11-19 $161.10 $161.10 $161.10 $161.10 $161.10 29
2018-11-16 $161.10 $161.10 $161.10 $161.10 $161.10 0
2018-11-15 $159.98 $161.10 $159.66 $161.10 $161.10 5,162
2018-11-14 $160.19 $160.19 $160.11 $160.11 $160.11 756
2018-11-13 $160.79 $160.79 $160.79 $160.79 $160.79 19
2018-11-12 $160.62 $160.79 $160.26 $160.79 $160.79 3,352
2018-11-09 $161.32 $161.32 $161.32 $161.32 $161.32 33
2018-11-08 $161.32 $161.32 $161.32 $161.32 $161.32 145
2018-11-07 $162.08 $162.08 $162.05 $162.05 $162.05 655
2018-11-06 $163.10 $163.10 $163.10 $163.10 $163.10 87
2018-11-05 $163.10 $163.10 $163.10 $163.10 $163.10 3
2018-11-02 $163.10 $163.10 $163.10 $163.10 $163.10 5
2018-11-01 $163.10 $163.10 $163.10 $163.10 $163.10 34
2018-10-31 $163.10 $163.10 $163.10 $163.10 $163.10 140
2018-10-30 $161.53 $162.34 $161.53 $162.34 $162.34 745
2018-10-29 $163.06 $163.06 $163.06 $163.06 $163.06 1
2018-10-26 $163.06 $163.06 $163.06 $163.06 $163.06 7
2018-10-25 $161.91 $163.06 $161.91 $163.06 $163.06 506
2018-10-24 $162.60 $162.60 $162.60 $162.60 $162.60 4
2018-10-23 $162.86 $162.86 $162.60 $162.60 $162.60 1,216
2018-10-22 $164.35 $164.38 $163.70 $163.70 $163.70 6,368
2018-10-19 $163.00 $163.00 $163.00 $163.00 $163.00 32
2018-10-18 $163.00 $163.00 $163.00 $163.00 $163.00 500
2018-10-17 $162.99 $162.99 $162.99 $162.99 $162.99 731
2018-10-16 $163.27 $163.27 $163.27 $163.27 $163.27 262
2018-10-15 $164.02 $164.02 $164.02 $164.02 $164.02 6
2018-10-12 $164.02 $164.02 $164.02 $164.02 $164.02 415
2018-10-11 $163.47 $163.47 $163.47 $163.47 $163.47 363
2018-10-10 $170.37 $170.41 $168.34 $168.34 $168.34 2,634
2018-10-09 $170.93 $171.67 $170.93 $171.23 $171.23 1,069
2018-10-08 $171.50 $171.50 $171.50 $171.50 $171.50 299
2018-10-05 $171.31 $171.31 $171.31 $171.31 $171.31 200
2018-10-04 $172.32 $172.35 $172.32 $172.35 $172.35 309
2018-10-03 $170.84 $170.84 $170.84 $170.84 $170.84 43
2018-10-02 $170.84 $170.84 $170.84 $170.84 $170.84 24
2018-10-01 $170.84 $170.84 $170.84 $170.84 $170.84 100
2018-09-28 $173.00 $173.00 $173.00 $173.00 $173.00 200
2018-09-27 $173.00 $173.00 $173.00 $173.00 $173.00 10
2018-09-26 $173.00 $173.00 $173.00 $173.00 $173.00 58
2018-09-25 $173.00 $173.00 $173.00 $173.00 $173.00 8
2018-09-24 $173.00 $173.00 $173.00 $173.00 $173.00 0
2018-09-21 $173.00 $173.00 $173.00 $173.00 $173.00 0
2018-09-20 $173.00 $173.00 $173.00 $173.00 $173.00 200
2018-09-19 $172.90 $172.90 $172.90 $172.90 $172.90 1
2018-09-18 $172.90 $172.90 $172.90 $172.90 $172.90 114
2018-09-17 $172.90 $172.90 $172.90 $172.90 $172.90 118
2018-09-14 $172.90 $172.90 $172.90 $172.90 $172.90 1,043
2018-09-13 $171.78 $171.78 $171.78 $171.78 $171.78 133
2018-09-12 $171.22 $171.22 $171.22 $171.22 $171.22 38
2018-09-11 $171.22 $171.22 $171.22 $171.22 $171.22 141
2018-09-10 $173.00 $173.00 $173.00 $173.00 $173.00 115
2018-09-07 $173.00 $173.00 $173.00 $173.00 $173.00 7
2018-09-06 $173.00 $173.00 $173.00 $173.00 $173.00 4
2018-09-05 $173.00 $173.00 $173.00 $173.00 $173.00 10
2018-09-04 $173.00 $173.00 $173.00 $173.00 $173.00 301
2018-08-31 $173.00 $173.00 $173.00 $173.00 $173.00 8
2018-08-30 $173.00 $173.00 $173.00 $173.00 $173.00 200
2018-08-29 $172.58 $172.58 $172.17 $172.57 $172.57 1,115
2018-08-28 $172.18 $172.18 $171.84 $171.97 $171.97 1,482
2018-08-27 $171.33 $171.33 $171.00 $171.01 $171.01 1,583
2018-08-24 $169.45 $169.45 $169.45 $169.45 $169.45 194
2018-08-23 $168.27 $171.57 $168.27 $169.45 $169.45 1,564
2018-08-22 $170.03 $170.03 $170.03 $170.03 $170.03 137
2018-08-21 $169.09 $169.09 $169.09 $169.09 $169.09 132
2018-08-20 $169.31 $169.31 $169.09 $169.09 $169.09 1,489
2018-08-17 $167.44 $167.44 $167.44 $167.44 $167.44 46
2018-08-16 $167.44 $167.44 $167.44 $167.44 $167.44 4
2018-08-15 $167.93 $167.93 $167.42 $167.44 $167.44 466
2018-08-14 $168.38 $168.38 $168.19 $168.19 $168.19 270
2018-08-13 $169.10 $169.10 $169.00 $169.00 $169.00 249
2018-08-10 $168.50 $168.50 $168.50 $168.50 $168.50 116
2018-08-09 $170.04 $170.04 $161.57 $167.01 $167.01 13,107
2018-08-08 $169.41 $169.50 $169.25 $169.50 $169.50 476
2018-08-07 $166.74 $166.74 $166.74 $166.74 $166.74 38
2018-08-06 $166.74 $166.74 $166.74 $166.74 $166.74 300
2018-08-03 $167.28 $167.28 $167.28 $167.28 $167.28 68
2018-08-02 $167.28 $167.28 $167.28 $167.28 $167.28 126
2018-08-01 $167.28 $167.28 $167.28 $167.28 $167.28 32
2018-07-31 $167.28 $167.28 $167.28 $167.28 $167.28 107
2018-07-30 $167.28 $167.28 $167.28 $167.28 $167.28 103
2018-07-27 $167.28 $167.28 $167.28 $167.28 $167.28 3
2018-07-26 $167.28 $167.28 $167.28 $167.28 $167.28 88
2018-07-25 $167.28 $167.28 $167.28 $167.28 $167.28 345
2018-07-24 $167.28 $167.28 $167.28 $167.28 $167.28 141
2018-07-23 $167.28 $167.28 $167.28 $167.28 $167.28 300
2018-07-20 $168.08 $168.08 $168.08 $168.08 $168.08 3
2018-07-19 $168.08 $168.08 $168.08 $168.08 $168.08 100
2018-07-18 $166.86 $166.86 $166.86 $166.86 $166.86 140
2018-07-17 $166.47 $167.05 $166.47 $167.05 $167.05 250
2018-07-16 $166.86 $166.86 $166.37 $166.37 $166.37 306
2018-07-13 $165.40 $165.40 $165.40 $165.40 $165.40 72
2018-07-12 $165.40 $165.40 $165.40 $165.40 $165.40 0
2018-07-11 $165.10 $165.40 $165.07 $165.40 $165.40 1,670
2018-07-10 $162.79 $162.79 $162.79 $162.79 $162.79 6
2018-07-09 $162.79 $162.79 $162.79 $162.79 $162.79 98
2018-07-06 $162.79 $162.79 $162.79 $162.79 $162.79 68
2018-07-05 $162.79 $162.79 $162.79 $162.79 $162.79 102
2018-07-03 $162.76 $162.76 $162.76 $162.76 $162.76 0
2018-07-02 $163.25 $163.25 $162.76 $162.76 $162.76 283
2018-06-29 $163.06 $163.06 $163.06 $163.06 $163.06 2
2018-06-28 $163.06 $163.06 $163.06 $163.06 $163.06 300
2018-06-27 $162.11 $162.11 $162.11 $162.11 $162.11 93
2018-06-26 $162.11 $162.11 $162.11 $162.11 $162.11 943
2018-06-25 $162.72 $162.72 $162.72 $162.72 $162.72 170
2018-06-22 $165.38 $165.38 $165.38 $165.38 $165.38 0
2018-06-21 $165.38 $165.38 $165.38 $165.38 $165.38 200
2018-06-20 $165.71 $165.71 $165.71 $165.71 $165.71 73
2018-06-19 $164.99 $165.71 $164.99 $165.71 $165.71 1,144
2018-06-18 $165.65 $165.65 $165.65 $165.65 $165.65 136
2018-06-15 $165.66 $165.66 $165.66 $165.66 $165.66 0
2018-06-14 $165.68 $165.68 $165.02 $165.66 $165.66 1,850
2018-06-13 $165.42 $165.93 $165.42 $165.93 $165.93 1,134
2018-06-12 $165.00 $165.00 $165.00 $165.00 $165.00 2
2018-06-11 $165.00 $165.00 $165.00 $165.00 $165.00 23
2018-06-08 $165.00 $165.00 $165.00 $165.00 $165.00 5
2018-06-07 $165.00 $165.00 $165.00 $165.00 $165.00 41
2018-06-06 $165.00 $165.00 $165.00 $165.00 $165.00 110
2018-06-05 $165.00 $165.00 $165.00 $165.00 $165.00 45
2018-06-04 $165.00 $165.00 $165.00 $165.00 $165.00 37
2018-06-01 $165.00 $165.00 $165.00 $165.00 $165.00 65
2018-05-31 $165.00 $165.00 $165.00 $165.00 $165.00 50
2018-05-30 $164.99 $165.01 $164.98 $165.00 $165.00 619
2018-05-29 $163.89 $163.89 $162.78 $162.78 $162.78 510
2018-05-25 $164.00 $164.00 $164.00 $164.00 $164.00 0
2018-05-24 $164.00 $164.00 $164.00 $164.00 $164.00 252
2018-05-23 $166.43 $166.43 $166.43 $166.43 $166.43 0
2018-05-22 $166.43 $166.43 $166.43 $166.43 $166.43 108
2018-05-21 $165.80 $166.43 $165.79 $166.43 $166.43 516
2018-05-18 $164.59 $164.59 $164.59 $164.59 $164.59 174
2018-05-17 $165.22 $165.22 $164.87 $164.87 $164.87 1,172
2018-05-16 $164.62 $164.62 $164.62 $164.62 $164.62 3
2018-05-15 $164.62 $164.62 $164.62 $164.62 $164.62 0
2018-05-14 $164.62 $164.62 $164.62 $164.62 $164.62 42
2018-05-11 $164.17 $164.62 $164.17 $164.62 $164.62 375
2018-05-10 $162.25 $162.25 $162.25 $162.25 $162.25 72
2018-05-09 $162.25 $162.25 $162.25 $162.25 $162.25 4
2018-05-08 $162.25 $162.25 $162.25 $162.25 $162.25 81,500
2018-05-07 $162.25 $162.25 $162.25 $162.25 $162.25 500
2018-05-04 $161.25 $161.27 $161.25 $161.27 $161.27 629
2018-05-03 $160.97 $160.97 $160.97 $160.97 $160.97 45
2018-05-02 $160.97 $160.97 $160.97 $160.97 $160.97 0
2018-05-01 $160.97 $160.97 $160.97 $160.97 $160.97 0
2018-04-30 $160.98 $161.19 $160.97 $160.97 $160.97 729
2018-04-27 $160.11 $160.12 $160.11 $160.12 $160.12 257
2018-04-26 $155.03 $155.03 $155.03 $155.03 $155.03 254
2018-04-25 $161.36 $162.35 $161.36 $162.35 $162.35 553
2018-04-24 $163.78 $163.78 $163.78 $163.78 $163.78 79
2018-04-23 $163.78 $163.78 $163.78 $163.78 $163.78 130
2018-04-20 $163.78 $163.78 $163.78 $163.78 $163.78 28
2018-04-19 $163.78 $163.78 $163.78 $163.78 $163.78 24
2018-04-18 $163.78 $163.78 $163.78 $163.78 $163.78 300
2018-04-17 $163.65 $163.65 $163.65 $163.65 $163.65 29
2018-04-16 $163.27 $163.74 $162.77 $163.65 $163.65 3,136
2018-04-13 $164.68 $164.68 $164.66 $164.66 $164.66 490
2018-04-12 $166.51 $166.51 $166.51 $166.51 $166.51 171
2018-04-11 $166.00 $166.00 $166.00 $166.00 $166.00 893
2018-04-10 $166.82 $166.82 $166.82 $166.82 $166.82 30
2018-04-09 $166.82 $166.82 $166.82 $166.82 $166.82 8
2018-04-06 $166.82 $166.82 $166.82 $166.82 $166.82 1,223
2018-04-05 $166.35 $166.35 $166.35 $166.35 $166.35 378
2018-04-04 $165.00 $166.29 $165.00 $166.29 $166.29 1,814
2018-04-03 $164.15 $164.15 $164.15 $164.15 $164.15 102
2018-04-02 $163.94 $164.15 $163.90 $164.15 $164.15 3,331
2018-03-29 $163.94 $163.94 $163.94 $163.94 $163.94 71
2018-03-28 $163.94 $163.94 $163.94 $163.94 $163.94 96
2018-03-27 $163.93 $163.94 $163.93 $163.94 $163.94 772
2018-03-26 $164.32 $164.32 $164.32 $164.32 $164.32 245
2018-03-23 $166.13 $166.13 $165.31 $165.31 $165.31 647
2018-03-22 $169.32 $169.32 $168.90 $169.04 $169.04 856
2018-03-21 $170.99 $172.00 $170.99 $172.00 $172.00 650
2018-03-20 $173.25 $173.25 $173.25 $173.25 $173.25 149
2018-03-19 $173.25 $173.25 $173.25 $173.25 $173.25 30
2018-03-16 $173.25 $173.75 $173.25 $173.25 $173.25 703
2018-03-15 $175.94 $175.94 $173.99 $173.99 $173.99 560
2018-03-14 $174.05 $174.05 $174.05 $174.05 $174.05 175
2018-03-13 $173.86 $174.05 $173.86 $174.05 $174.05 405
2018-03-12 $173.46 $174.01 $173.41 $174.01 $174.01 1,367
2018-03-09 $173.72 $174.87 $173.72 $174.87 $174.87 780
2018-03-08 $173.31 $173.31 $173.30 $173.30 $173.30 1,496
2018-03-07 $174.20 $174.20 $174.20 $174.20 $174.20 53
2018-03-06 $171.25 $174.20 $171.25 $174.20 $174.20 2,366
2018-03-05 $172.00 $172.28 $172.00 $172.28 $172.28 444
2018-03-02 $172.97 $172.97 $172.00 $172.00 $172.00 1,393
2018-03-01 $172.20 $172.65 $171.80 $171.80 $171.80 1,001
2018-02-28 $173.20 $173.20 $173.20 $173.20 $173.20 663
2018-02-27 $173.04 $173.34 $172.70 $173.26 $173.26 4,341
2018-02-26 $170.94 $170.94 $170.94 $170.94 $170.94 50
2018-02-23 $170.76 $170.96 $170.76 $170.94 $170.94 1,341
2018-02-22 $171.81 $171.81 $171.81 $171.81 $171.81 524
2018-02-21 $171.96 $171.96 $171.54 $171.73 $171.73 639
2018-02-20 $172.16 $172.95 $172.16 $172.80 $172.80 2,274
2018-02-16 $171.18 $171.18 $171.18 $171.18 $171.18 418
2018-02-15 $170.17 $171.04 $169.75 $171.00 $171.00 1,119
2018-02-14 $171.56 $171.56 $170.63 $170.63 $170.63 2,970
2018-02-13 $173.21 $173.69 $173.21 $173.40 $173.40 592
2018-02-12 $173.22 $173.22 $172.85 $172.85 $172.85 501
2018-02-09 $171.75 $171.75 $169.99 $169.99 $169.99 1,504
2018-02-08 $174.99 $174.99 $172.48 $172.99 $172.99 2,763
2018-02-07 $172.86 $181.89 $169.70 $181.89 $181.89 7,073
2018-02-06 $173.88 $176.41 $173.63 $175.59 $175.59 11,961
2018-02-05 $165.79 $165.79 $164.53 $165.00 $165.00 9,524
2018-02-02 $165.94 $165.94 $165.79 $165.79 $165.79 482
2018-02-01 $166.65 $166.65 $166.10 $166.10 $166.10 401
2018-01-31 $166.45 $167.06 $166.45 $167.05 $167.05 6,751
2018-01-30 $168.34 $168.34 $168.34 $168.34 $168.34 176
2018-01-29 $168.34 $168.34 $168.34 $168.34 $168.34 27
2018-01-26 $168.33 $168.34 $168.33 $168.34 $168.34 386
2018-01-25 $166.78 $166.78 $166.78 $166.78 $166.78 332
2018-01-24 $167.47 $167.56 $167.47 $167.56 $167.56 419
2018-01-23 $167.46 $167.46 $167.46 $167.46 $167.46 271
2018-01-22 $166.00 $166.44 $166.00 $166.44 $166.44 210
2018-01-19 $164.78 $164.78 $164.78 $164.78 $164.78 18
2018-01-18 $164.78 $164.78 $164.78 $164.78 $164.78 1
2018-01-17 $164.78 $164.78 $164.78 $164.78 $164.78 297
2018-01-16 $164.79 $164.79 $163.52 $163.52 $163.52 603
2018-01-12 $163.87 $163.89 $163.80 $163.89 $163.89 361
2018-01-11 $162.84 $162.84 $162.61 $162.65 $162.65 1,105
2018-01-10 $161.79 $161.79 $161.47 $161.47 $161.47 225
2018-01-09 $161.53 $162.15 $161.53 $162.15 $162.15 186,408
2018-01-08 $161.53 $161.53 $161.45 $161.45 $161.45 230
2018-01-05 $160.67 $161.26 $160.67 $161.26 $161.26 595
2018-01-04 $159.47 $159.47 $159.47 $159.47 $159.47 53
2018-01-03 $159.47 $159.47 $159.47 $159.47 $159.47 262
2018-01-02 $158.40 $158.40 $158.35 $158.35 $158.35 10,771
2017-12-29 $158.31 $158.31 $158.31 $158.31 $158.31 169
2017-12-28 $158.31 $158.31 $158.31 $158.31 $158.31 43
2017-12-27 $158.31 $158.31 $158.31 $158.31 $158.31 334
2017-12-26 $158.33 $158.33 $158.25 $158.25 $158.25 186,981
2017-12-22 $158.66 $158.66 $158.66 $158.66 $158.66 110
2017-12-21 $158.66 $158.66 $158.66 $158.66 $158.66 0
2017-12-20 $158.66 $158.66 $158.66 $158.66 $158.66 237
2017-12-19 $158.66 $158.66 $158.66 $158.66 $158.66 196
2017-12-18 $158.66 $158.66 $158.66 $158.66 $158.66 331
2017-12-15 $157.39 $157.86 $157.39 $157.86 $157.86 663
2017-12-14 $157.34 $157.34 $157.34 $157.34 $157.34 6
2017-12-13 $157.34 $157.34 $157.34 $157.34 $157.34 24
2017-12-12 $157.76 $157.76 $157.14 $157.34 $157.34 1,504
2017-12-11 $156.91 $156.93 $156.79 $156.93 $156.93 1,216
2017-12-08 $155.67 $155.67 $155.67 $155.67 $155.67 144
2017-12-07 $155.83 $155.90 $155.67 $155.67 $155.67 846
2017-12-06 $155.84 $155.84 $155.84 $155.84 $155.84 211
2017-12-05 $155.84 $155.84 $155.84 $155.84 $155.84 263
2017-12-04 $156.94 $156.94 $156.34 $156.34 $156.34 507
2017-12-01 $155.32 $156.07 $155.32 $156.07 $156.07 703
2017-11-30 $156.49 $157.17 $156.49 $156.57 $156.57 925
2017-11-29 $155.43 $155.43 $155.43 $155.43 $155.43 3,245
2017-11-28 $154.54 $155.08 $154.54 $155.08 $155.08 778
2017-11-27 $153.68 $153.68 $153.68 $153.68 $153.68 356
2017-11-24 $152.68 $152.68 $152.68 $152.68 $152.68 0
2017-11-22 $152.68 $152.68 $152.68 $152.68 $152.68 37
2017-11-21 $152.68 $152.68 $152.68 $152.68 $152.68 47
2017-11-20 $152.68 $152.68 $152.68 $152.68 $152.68 200
2017-11-17 $152.68 $152.68 $152.68 $152.68 $152.68 373
2017-11-16 $152.15 $152.15 $152.15 $152.15 $152.15 15
2017-11-15 $151.73 $152.33 $151.73 $152.15 $152.15 526
2017-11-14 $152.87 $152.87 $152.87 $152.87 $152.87 107
2017-11-13 $152.87 $152.87 $152.87 $152.87 $152.87 344
2017-11-10 $152.70 $152.80 $152.67 $152.73 $152.73 3,058
2017-11-09 $152.67 $152.67 $152.38 $152.38 $152.38 351
2017-11-08 $152.38 $152.38 $152.38 $152.38 $152.38 465
2017-11-07 $153.35 $153.35 $153.35 $153.35 $153.35 170
2017-11-06 $152.36 $152.36 $152.36 $152.36 $152.36 53
2017-11-03 $152.36 $152.36 $152.36 $152.36 $152.36 58
2017-11-02 $152.88 $152.88 $152.36 $152.36 $152.36 474
2017-11-01 $152.55 $152.78 $152.55 $152.71 $152.71 930
2017-10-31 $151.89 $151.89 $151.89 $151.89 $151.89 0
2017-10-30 $152.08 $152.08 $151.89 $151.89 $151.89 501
2017-10-27 $153.19 $153.25 $153.06 $153.07 $153.07 2,540
2017-10-26 $152.29 $152.52 $152.29 $152.52 $152.52 2,163
2017-10-25 $152.94 $152.94 $152.94 $152.94 $152.94 80
2017-10-24 $153.30 $153.30 $152.61 $152.94 $152.94 1,075
2017-10-23 $153.02 $153.02 $153.02 $153.02 $153.02 251
2017-10-20 $152.17 $152.17 $152.17 $152.17 $152.17 194
2017-10-19 $151.96 $152.17 $151.96 $152.17 $152.17 571
2017-10-18 $151.93 $151.93 $151.92 $151.92 $151.92 416
2017-10-17 $151.64 $151.64 $151.64 $151.64 $151.64 296
2017-10-16 $151.86 $151.86 $151.86 $151.86 $151.86 47
2017-10-13 $152.04 $152.18 $151.86 $151.86 $151.86 773
2017-10-12 $151.83 $151.83 $151.83 $151.83 $151.83 395
2017-10-11 $151.56 $152.53 $151.56 $152.08 $152.08 602
2017-10-10 $152.35 $152.35 $152.35 $152.35 $152.35 221
2017-10-09 $152.05 $152.05 $152.05 $152.05 $152.05 34
2017-10-06 $152.05 $152.05 $152.05 $152.05 $152.05 234
2017-10-05 $151.84 $151.84 $151.84 $151.84 $151.84 403
2017-10-04 $151.51 $151.51 $151.15 $151.15 $151.15 365
2017-10-03 $151.10 $151.10 $151.10 $151.10 $151.10 289
2017-10-02 $150.13 $150.13 $150.13 $150.13 $150.13 95
2017-09-29 $149.64 $150.21 $149.64 $150.13 $150.13 755
2017-09-28 $149.37 $149.84 $149.37 $149.71 $149.71 805
2017-09-27 $149.35 $149.64 $149.35 $149.64 $149.64 285
2017-09-26 $149.82 $149.82 $149.82 $149.82 $149.82 65
2017-09-25 $149.82 $149.82 $149.82 $149.82 $149.82 40
2017-09-22 $149.82 $149.82 $149.82 $149.82 $149.82 92
2017-09-21 $149.38 $149.82 $149.38 $149.82 $149.82 1,306
2017-09-20 $149.53 $149.57 $149.53 $149.57 $149.57 382
2017-09-19 $149.88 $149.88 $149.80 $149.80 $149.80 1,257
2017-09-18 $149.49 $149.80 $149.49 $149.80 $149.80 10,333
2017-09-15 $149.06 $149.06 $149.06 $149.06 $149.06 20
2017-09-14 $149.06 $149.06 $149.06 $149.06 $149.06 34
2017-09-13 $149.06 $149.06 $149.06 $149.06 $149.06 1,101
2017-09-12 $148.69 $149.17 $148.69 $149.17 $149.17 683
2017-09-11 $147.56 $147.56 $147.56 $147.56 $147.56 29
2017-09-08 $147.56 $147.56 $147.56 $147.56 $147.56 172
2017-09-07 $148.04 $148.04 $147.56 $147.56 $147.56 341
2017-09-06 $147.80 $147.80 $147.80 $147.80 $147.80 113
2017-09-05 $147.23 $147.23 $146.88 $147.00 $147.00 2,091
2017-09-01 $148.55 $148.55 $148.55 $148.55 $148.55 422
2017-08-31 $147.81 $147.90 $147.81 $147.90 $147.90 5,721
2017-08-30 $147.67 $147.67 $147.66 $147.66 $147.66 234
2017-08-29 $146.53 $146.53 $146.53 $146.53 $146.53 547
2017-08-28 $146.98 $146.98 $146.98 $146.98 $146.98 248
2017-08-25 $146.98 $146.98 $146.98 $146.98 $146.98 100
2017-08-24 $146.98 $146.98 $146.98 $146.98 $146.98 324
2017-08-23 $146.55 $146.61 $146.55 $146.61 $146.61 602
2017-08-22 $146.60 $146.83 $146.60 $146.80 $146.80 1,029
2017-08-21 $147.52 $147.52 $147.52 $147.52 $147.52 2
2017-08-18 $147.52 $147.52 $147.52 $147.52 $147.52 150
2017-08-17 $147.66 $147.88 $147.66 $147.88 $147.88 995
2017-08-16 $147.00 $147.00 $147.00 $147.00 $147.00 2
2017-08-15 $147.00 $147.00 $147.00 $147.00 $147.00 0
2017-08-14 $147.00 $147.00 $147.00 $147.00 $147.00 302
2017-08-11 $146.10 $146.32 $146.10 $146.10 $146.10 2,669
2017-08-10 $146.07 $146.07 $146.07 $146.07 $146.07 290
2017-08-09 $146.96 $147.00 $146.84 $146.84 $146.84 5,252
2017-08-08 $147.47 $147.47 $147.47 $147.47 $147.47 545
2017-08-07 $147.47 $147.47 $147.47 $147.47 $147.47 86
2017-08-04 $147.47 $147.47 $147.47 $147.47 $147.47 121
2017-08-03 $147.07 $147.07 $147.07 $147.07 $147.07 5
2017-08-02 $146.79 $147.07 $146.79 $147.07 $147.07 335
2017-08-01 $147.04 $147.60 $147.04 $147.60 $147.60 505
2017-07-31 $147.10 $147.10 $147.10 $147.10 $147.10 110
2017-07-28 $147.10 $147.10 $147.10 $147.10 $147.10 155
2017-07-27 $147.22 $147.22 $146.82 $146.99 $146.99 943
2017-07-26 $147.24 $147.24 $147.23 $147.23 $147.23 1,063
2017-07-25 $147.43 $147.43 $147.43 $147.43 $147.43 242
2017-07-24 $147.22 $147.22 $146.78 $146.78 $146.78 378
2017-07-21 $146.62 $147.00 $146.62 $147.00 $147.00 903
2017-07-20 $147.17 $147.17 $147.17 $147.17 $147.17 687
2017-07-19 $147.04 $147.04 $147.04 $147.04 $147.04 308
2017-07-18 $146.19 $146.19 $146.19 $146.19 $146.19 95
2017-07-17 $146.19 $146.19 $146.19 $146.19 $146.19 52
2017-07-14 $146.19 $146.19 $146.19 $146.19 $146.19 793
2017-07-13 $145.97 $145.97 $145.90 $145.90 $145.90 488
2017-07-12 $144.86 $146.04 $144.85 $146.04 $146.04 1,670
2017-07-11 $144.93 $144.93 $144.93 $144.93 $144.93 132
2017-07-10 $144.93 $144.93 $144.93 $144.93 $144.93 245
2017-07-07 $144.84 $145.02 $144.65 $145.02 $145.02 3,393
2017-07-06 $144.81 $144.81 $144.10 $144.10 $144.10 814
2017-07-05 $144.80 $144.80 $144.80 $144.80 $144.80 88
2017-07-03 $144.80 $144.80 $144.80 $144.80 $144.80 11
2017-06-30 $144.64 $144.80 $144.64 $144.80 $144.80 515
2017-06-29 $145.70 $145.70 $145.70 $145.70 $145.70 189
2017-06-28 $145.50 $145.70 $145.50 $145.70 $145.70 306
2017-06-27 $145.50 $145.50 $145.50 $145.50 $145.50 35
2017-06-26 $145.50 $145.50 $145.50 $145.50 $145.50 409
2017-06-23 $145.30 $145.30 $145.30 $145.30 $145.30 615
2017-06-22 $145.73 $145.73 $145.73 $145.73 $145.73 113
2017-06-21 $145.50 $145.50 $145.26 $145.26 $145.26 424
2017-06-20 $145.97 $145.97 $145.97 $145.97 $145.97 30
2017-06-19 $145.94 $145.97 $145.76 $145.97 $145.97 840
2017-06-16 $145.07 $145.07 $144.90 $144.90 $144.90 404
2017-06-15 $144.80 $144.80 $144.80 $144.80 $144.80 224
2017-06-14 $145.36 $145.61 $145.28 $145.29 $145.29 1,396
2017-06-13 $145.73 $145.73 $145.73 $145.73 $145.73 255
2017-06-12 $144.74 $144.86 $144.63 $144.79 $144.79 2,904
2017-06-09 $145.05 $145.05 $145.05 $145.05 $145.05 378
2017-06-08 $145.04 $145.04 $145.04 $145.04 $145.04 347
2017-06-07 $145.40 $145.40 $145.40 $145.40 $145.40 356
2017-06-06 $145.14 $145.58 $145.05 $145.05 $145.05 2,778
2017-06-05 $145.36 $145.58 $145.36 $145.36 $145.36 602
2017-06-02 $144.85 $145.27 $144.85 $145.27 $145.27 3,414
2017-06-01 $144.41 $144.47 $144.41 $144.47 $144.47 2,012
2017-05-31 $143.67 $143.67 $143.66 $143.66 $143.66 252
2017-05-30 $144.09 $144.09 $144.09 $144.09 $144.09 89
2017-05-26 $144.28 $144.28 $144.09 $144.09 $144.09 321
2017-05-25 $144.07 $144.72 $144.07 $144.19 $144.19 1,149
2017-05-24 $143.36 $143.37 $143.35 $143.35 $143.35 920
2017-05-23 $143.30 $143.36 $143.11 $143.20 $143.20 637
2017-05-22 $142.96 $142.96 $142.92 $142.92 $142.92 1,048
2017-05-19 $142.83 $142.83 $142.83 $142.83 $142.83 473
2017-05-18 $143.27 $143.27 $143.27 $143.27 $143.27 87
2017-05-17 $143.27 $143.27 $143.27 $143.27 $143.27 118
2017-05-16 $143.27 $143.27 $143.27 $143.27 $143.27 119
2017-05-15 $143.00 $143.20 $142.77 $143.14 $143.14 1,565
2017-05-12 $142.57 $142.57 $142.55 $142.55 $142.55 498
2017-05-11 $143.02 $143.02 $143.02 $143.02 $143.02 126
2017-05-10 $143.14 $143.14 $143.02 $143.02 $143.02 377
2017-05-09 $143.30 $143.60 $143.04 $143.08 $143.08 211,100
2017-05-08 $143.30 $143.30 $143.30 $143.30 $143.30 247
2017-05-05 $142.66 $142.66 $142.66 $142.66 $142.66 173
2017-05-04 $142.60 $142.60 $142.60 $142.60 $142.60 198
2017-05-03 $142.53 $142.59 $142.51 $142.51 $142.51 912
2017-05-02 $142.73 $142.73 $142.73 $142.73 $142.73 290
2017-05-01 $142.72 $142.99 $142.72 $142.99 $142.99 581
2017-04-28 $142.72 $142.72 $142.72 $142.72 $142.72 0
2017-04-27 $142.88 $142.88 $142.72 $142.72 $142.72 435
2017-04-26 $143.26 $143.41 $142.87 $142.91 $142.91 7,026
2017-04-25 $142.84 $142.84 $142.84 $142.84 $142.84 401
2017-04-24 $142.49 $142.49 $142.49 $142.49 $142.49 101
2017-04-21 $143.01 $143.01 $142.47 $142.49 $142.49 1,616
2017-04-20 $142.91 $143.05 $142.90 $142.96 $142.96 3,312
2017-04-19 $142.19 $142.19 $142.19 $142.19 $142.19 255
2017-04-18 $141.96 $142.18 $141.74 $142.07 $142.07 2,970
2017-04-17 $141.92 $141.92 $141.92 $141.92 $141.92 92
2017-04-13 $141.92 $141.92 $141.92 $141.92 $141.92 100
2017-04-12 $142.35 $142.37 $142.35 $142.37 $142.37 246
2017-04-11 $142.52 $142.56 $142.34 $142.56 $142.56 1,409
2017-04-10 $142.59 $142.59 $142.59 $142.59 $142.59 12
2017-04-07 $142.59 $142.59 $142.59 $142.59 $142.59 180,111
2017-04-06 $142.60 $143.02 $142.59 $142.59 $142.59 774
2017-04-05 $143.66 $143.66 $143.50 $143.66 $143.66 341,140
2017-04-04 $142.66 $142.66 $142.66 $142.66 $142.66 321
2017-04-03 $142.56 $142.56 $142.08 $142.23 $142.23 850
2017-03-31 $142.81 $142.98 $142.81 $142.98 $142.98 670,576
2017-03-30 $143.10 $143.10 $143.10 $143.10 $143.10 66
2017-03-29 $143.10 $143.10 $143.10 $143.10 $143.10 335
2017-03-28 $141.56 $142.71 $141.56 $142.67 $142.67 1,999
2017-03-27 $141.27 $141.27 $141.27 $141.27 $141.27 118
2017-03-24 $142.46 $142.46 $141.98 $141.99 $141.99 473
2017-03-23 $142.35 $142.35 $142.35 $142.35 $142.35 88,240
2017-03-22 $141.79 $141.79 $141.79 $141.79 $141.79 421
2017-03-21 $143.04 $143.04 $141.79 $141.79 $141.79 5,289
2017-03-20 $143.50 $143.73 $143.50 $143.73 $143.73 710
2017-03-17 $144.01 $144.01 $143.29 $143.29 $143.29 918
2017-03-16 $143.78 $143.96 $143.78 $143.96 $143.96 892
2017-03-15 $143.42 $143.42 $143.42 $143.42 $143.42 337
2017-03-14 $143.51 $143.51 $143.51 $143.51 $143.51 47
2017-03-13 $143.27 $143.51 $143.27 $143.51 $143.51 474
2017-03-10 $143.67 $143.67 $143.45 $143.64 $143.64 3,437
2017-03-09 $143.33 $143.35 $142.99 $143.00 $143.00 2,745
2017-03-08 $143.24 $143.25 $143.24 $143.25 $143.25 400
2017-03-07 $143.76 $143.76 $143.12 $143.12 $143.12 7,515
2017-03-06 $143.59 $144.26 $143.59 $144.25 $144.25 1,759
2017-03-03 $144.43 $144.59 $143.73 $144.23 $144.23 5,405
2017-03-02 $144.73 $144.82 $144.46 $144.46 $144.46 499
2017-03-01 $144.59 $145.42 $144.57 $145.42 $145.42 11,320
2017-02-28 $143.17 $143.19 $142.35 $142.35 $142.35 8,657
2017-02-27 $143.28 $143.32 $143.28 $143.32 $143.32 759
2017-02-24 $143.15 $143.15 $143.15 $143.15 $143.15 168
2017-02-23 $142.96 $143.39 $142.70 $143.31 $143.31 1,493
2017-02-22 $142.66 $143.23 $142.65 $142.99 $142.99 1,826
2017-02-21 $142.76 $142.92 $142.76 $142.92 $142.92 698
2017-02-17 $142.15 $142.15 $142.15 $142.15 $142.15 597
2017-02-16 $141.88 $141.89 $141.88 $141.89 $141.89 584
2017-02-15 $141.30 $141.83 $141.25 $141.83 $141.83 2,207
2017-02-14 $141.12 $141.12 $141.12 $141.12 $141.12 416
2017-02-13 $140.71 $141.12 $140.71 $141.12 $141.12 285
2017-02-10 $140.25 $140.32 $140.22 $140.31 $140.31 1,190
2017-02-09 $139.20 $139.58 $139.20 $139.58 $139.58 269
2017-02-08 $138.98 $138.98 $138.98 $138.98 $138.98 275
2017-02-07 $138.85 $139.19 $138.78 $138.90 $138.90 2,905
2017-02-06 $139.07 $139.07 $138.64 $138.67 $138.67 4,856
2017-02-03 $138.82 $139.08 $138.82 $139.08 $139.08 781
2017-02-02 $138.25 $138.38 $138.09 $138.09 $138.09 5,658
2017-02-01 $138.29 $138.40 $138.06 $138.06 $138.06 919
2017-01-31 $137.76 $138.03 $137.76 $138.03 $138.03 321
2017-01-30 $138.35 $138.43 $138.22 $138.43 $138.43 1,168
2017-01-27 $138.86 $138.86 $138.83 $138.86 $138.86 821
2017-01-26 $139.34 $139.40 $139.16 $139.19 $139.19 3,591
2017-01-25 $139.12 $139.19 $139.12 $139.19 $139.19 451
2017-01-24 $137.00 $138.31 $137.00 $138.31 $138.31 1,839
2017-01-23 $137.45 $137.61 $137.24 $137.38 $137.38 1,340
2017-01-20 $138.07 $138.07 $137.68 $137.68 $137.68 4,692
2017-01-19 $137.71 $137.83 $137.44 $137.44 $137.44 557
2017-01-18 $137.71 $137.71 $137.70 $137.70 $137.70 2,091
2017-01-17 $137.97 $137.97 $137.90 $137.97 $137.97 583
2017-01-13 $138.30 $138.49 $138.21 $138.33 $138.33 4,306
2017-01-12 $137.85 $137.85 $137.85 $137.85 $137.85 340
2017-01-11 $138.00 $138.00 $138.00 $138.00 $138.00 2,232
2017-01-10 $137.99 $138.41 $137.99 $138.40 $138.40 8,277
2017-01-09 $138.21 $138.46 $138.19 $138.25 $138.25 15,812
2017-01-06 $138.05 $138.59 $138.05 $138.59 $138.59 69,066
2017-01-05 $137.99 $138.16 $137.92 $137.94 $137.94 1,993
2017-01-04 $138.03 $138.19 $138.03 $138.18 $138.18 1,352
2017-01-03 $137.83 $137.84 $136.99 $137.21 $137.21 1,546
2016-12-30 $137.07 $137.07 $136.48 $136.62 $136.62 5,930
2016-12-29 $137.19 $137.42 $137.10 $137.42 $137.42 1,397
2016-12-28 $136.73 $136.73 $133.03 $133.52 $133.52 2,316
2016-12-27 $138.31 $138.37 $138.28 $138.28 $138.28 1,828
2016-12-23 $137.73 $137.73 $137.66 $137.66 $137.66 4,762
2016-12-22 $137.60 $137.93 $137.43 $137.81 $137.81 1,292
2016-12-21 $138.29 $138.29 $137.96 $137.96 $137.96 447
2016-12-20 $138.35 $138.61 $138.12 $138.24 $138.24 1,420
2016-12-19 $138.07 $138.26 $138.07 $138.22 $138.22 160,158
2016-12-16 $138.52 $138.55 $137.58 $138.26 $138.26 16,616
2016-12-15 $137.49 $138.78 $137.49 $138.07 $138.07 2,405
2016-12-14 $138.37 $138.51 $138.24 $138.42 $138.42 2,019
2016-12-13 $138.50 $138.74 $138.50 $138.66 $138.66 1,597
2016-12-12 $138.00 $138.03 $137.55 $137.65 $137.65 3,423
2016-12-09 $136.90 $137.95 $136.90 $137.87 $137.87 1,806
2016-12-08 $136.99 $136.99 $136.99 $136.99 $136.99 304
2016-12-07 $134.82 $136.53 $134.82 $136.48 $136.48 2,189
2016-12-06 $134.77 $135.11 $134.77 $135.11 $135.11 4,519
2016-12-05 $133.13 $134.98 $133.13 $134.95 $134.95 1,208
2016-12-02 $134.23 $134.23 $133.94 $133.94 $133.94 896
2016-12-01 $133.88 $134.03 $133.88 $134.03 $134.03 916
2016-11-30 $134.86 $134.86 $134.57 $134.57 $134.57 906
2016-11-29 $134.30 $134.74 $134.30 $134.58 $134.58 1,622
2016-11-28 $134.90 $134.94 $134.77 $134.84 $134.84 1,335
2016-11-25 $134.90 $134.90 $134.81 $134.90 $134.90 490
2016-11-23 $134.01 $134.75 $134.01 $134.75 $134.75 3,992
2016-11-22 $134.30 $134.70 $134.30 $134.70 $134.70 2,045
2016-11-21 $133.78 $134.15 $133.78 $134.15 $134.15 748
2016-11-18 $134.35 $134.35 $134.35 $134.35 $134.35 366
2016-11-17 $134.40 $134.71 $134.23 $134.32 $134.32 4,319
2016-11-16 $133.86 $134.20 $133.86 $134.15 $134.15 2,854
2016-11-15 $133.29 $134.35 $133.29 $134.35 $134.35 3,236
2016-11-14 $133.36 $133.64 $133.31 $133.31 $133.31 1,365
2016-11-11 $133.62 $133.84 $133.29 $133.29 $133.29 2,172
2016-11-10 $133.42 $134.28 $133.42 $133.85 $133.85 2,357
2016-11-09 $132.30 $133.39 $132.20 $133.39 $133.39 2,479
2016-11-08 $131.72 $132.64 $131.72 $132.63 $132.63 983
2016-11-07 $131.26 $131.94 $131.26 $131.94 $131.94 964
2016-11-04 $130.07 $130.07 $129.99 $129.99 $129.99 358
2016-11-03 $130.24 $130.24 $130.24 $130.24 $130.24 216
2016-11-02 $130.70 $130.83 $130.34 $130.41 $130.41 4,948
2016-11-01 $131.54 $131.54 $130.77 $130.80 $130.80 438
2016-10-31 $131.96 $132.05 $131.78 $131.78 $131.78 2,698
2016-10-28 $131.83 $132.06 $131.83 $132.06 $132.06 603
2016-10-27 $132.13 $132.13 $131.94 $131.94 $131.94 293
2016-10-26 $131.90 $132.13 $131.90 $132.13 $132.13 958
2016-10-25 $132.69 $132.69 $132.50 $132.50 $132.50 725
2016-10-24 $133.04 $133.04 $132.84 $132.91 $132.91 2,226
2016-10-21 $132.17 $132.43 $132.17 $132.43 $132.43 477
2016-10-20 $132.68 $132.68 $132.49 $132.63 $132.63 1,258
2016-10-19 $132.21 $132.75 $132.21 $132.75 $132.75 1,573
2016-10-18 $132.70 $132.70 $132.39 $132.39 $132.39 1,536
2016-10-17 $131.67 $131.77 $131.67 $131.77 $131.77 744
2016-10-14 $132.77 $132.77 $132.24 $132.26 $132.26 1,464
2016-10-13 $131.63 $132.69 $131.63 $132.54 $132.54 1,030
2016-10-12 $132.67 $132.77 $132.67 $132.77 $132.77 588
2016-10-11 $133.39 $133.50 $132.34 $132.47 $132.47 6,877
2016-10-10 $134.26 $134.26 $134.26 $134.26 $134.26 253
2016-10-07 $133.46 $133.47 $133.46 $133.47 $133.47 566
2016-10-06 $133.47 $133.90 $133.43 $133.90 $133.90 949
2016-10-05 $133.77 $133.90 $133.74 $133.76 $133.76 3,323
2016-10-04 $134.14 $134.14 $134.14 $134.14 $134.14 449
2016-10-03 $133.92 $134.06 $133.92 $134.06 $134.06 651
2016-09-30 $134.48 $134.48 $134.48 $134.48 $134.48 468
2016-09-29 $134.10 $134.31 $134.09 $134.13 $134.13 1,859
2016-09-28 $133.87 $134.24 $133.78 $134.24 $134.24 1,164
2016-09-27 $133.73 $133.73 $133.73 $133.73 $133.73 409
2016-09-26 $134.01 $134.03 $133.79 $133.97 $133.97 10,599
2016-09-23 $133.77 $133.77 $133.72 $133.72 $133.72 614
2016-09-22 $134.10 $134.42 $132.74 $134.42 $134.42 1,513
2016-09-21 $131.56 $134.02 $131.56 $134.02 $134.02 1,018
2016-09-20 $133.97 $134.29 $133.96 $134.29 $134.29 1,183
2016-09-19 $134.20 $134.20 $134.20 $134.20 $134.20 434
2016-09-16 $134.61 $134.61 $134.61 $134.61 $134.61 197
2016-09-15 $134.20 $134.61 $134.20 $134.61 $134.61 704
2016-09-14 $134.03 $134.04 $134.03 $134.04 $134.04 792
2016-09-13 $133.84 $133.98 $133.84 $133.94 $133.94 1,731
2016-09-12 $133.19 $135.41 $133.19 $135.41 $135.41 3,452
2016-09-09 $134.04 $134.04 $133.91 $133.91 $133.91 690
2016-09-08 $134.74 $134.74 $134.74 $134.74 $134.74 273
2016-09-07 $134.74 $134.84 $134.69 $134.74 $134.74 9,211
2016-09-06 $135.02 $135.02 $134.66 $134.69 $134.69 1,909
2016-09-02 $134.33 $134.78 $134.33 $134.60 $134.60 6,145
2016-09-01 $133.75 $134.41 $133.75 $134.41 $134.41 5,345
2016-08-31 $134.02 $134.09 $133.88 $133.89 $133.89 2,562
2016-08-30 $134.83 $134.83 $134.20 $134.20 $134.20 715
2016-08-29 $134.95 $134.95 $134.85 $134.87 $134.87 1,248
2016-08-26 $135.05 $135.14 $133.99 $134.32 $134.32 1,491
2016-08-25 $134.41 $134.50 $134.41 $134.50 $134.50 40,377
2016-08-24 $134.53 $134.53 $134.53 $134.53 $134.53 240
2016-08-23 $135.31 $135.31 $135.15 $135.21 $135.21 987
2016-08-22 $134.91 $134.91 $134.91 $134.91 $134.91 41,702
2016-08-19 $134.63 $134.92 $134.63 $134.92 $134.92 1,952
2016-08-18 $134.82 $135.07 $134.78 $135.07 $135.07 1,509
2016-08-17 $134.34 $134.86 $134.34 $134.86 $134.86 998
2016-08-16 $134.74 $134.75 $134.74 $134.75 $134.75 949
2016-08-15 $135.42 $135.42 $135.42 $135.42 $135.42 555
2016-08-12 $135.02 $135.02 $135.02 $135.02 $135.02 292
2016-08-11 $135.20 $135.20 $135.20 $135.20 $135.20 677
2016-08-10 $134.43 $134.68 $134.32 $134.32 $134.32 793
2016-08-09 $135.00 $135.00 $134.58 $134.60 $134.60 56,264
2016-08-08 $134.59 $134.76 $134.59 $134.61 $134.61 834
2016-08-05 $134.35 $134.75 $134.35 $134.72 $134.72 966
2016-08-04 $133.75 $133.75 $133.75 $133.75 $133.75 428
2016-08-03 $133.75 $133.78 $133.75 $133.78 $133.78 677
2016-08-02 $133.35 $133.63 $133.10 $133.63 $133.63 1,569
2016-08-01 $134.12 $134.27 $134.12 $134.25 $134.25 532
2016-07-29 $134.32 $134.78 $134.32 $134.59 $134.59 1,237
2016-07-28 $134.09 $134.41 $134.09 $134.41 $134.41 1,147
2016-07-27 $134.37 $134.54 $134.16 $134.54 $134.54 955
2016-07-26 $134.56 $134.60 $134.08 $134.46 $134.46 5,910
2016-07-25 $134.24 $134.47 $134.24 $134.47 $134.47 1,078
2016-07-22 $134.81 $134.81 $134.81 $134.81 $134.81 329
2016-07-21 $134.63 $134.84 $134.31 $134.40 $134.40 8,434
2016-07-20 $134.25 $134.90 $134.25 $134.78 $134.78 4,413
2016-07-19 $134.11 $134.16 $134.01 $134.01 $134.01 19,449
2016-07-18 $134.54 $134.54 $134.45 $134.45 $134.45 802
2016-07-15 $134.57 $134.57 $134.36 $134.38 $134.38 747
2016-07-14 $134.48 $134.67 $134.37 $134.58 $134.58 3,330
2016-07-13 $133.99 $134.20 $133.94 $133.94 $133.94 12,282
2016-07-12 $134.03 $134.57 $134.03 $134.57 $134.57 4,135
2016-07-11 $133.44 $133.83 $133.44 $133.79 $133.79 3,150
2016-07-08 $132.92 $133.42 $132.77 $133.41 $133.41 2,799
2016-07-07 $132.65 $132.65 $132.31 $132.36 $132.36 1,029
2016-07-06 $132.36 $132.53 $132.33 $132.48 $132.48 11,181
2016-07-05 $132.54 $132.59 $132.45 $132.49 $132.49 4,405
2016-07-01 $132.48 $132.50 $132.45 $132.50 $132.50 1,151
2016-06-30 $132.46 $132.50 $132.44 $132.44 $132.44 2,207
2016-06-29 $132.56 $132.56 $132.55 $132.55 $132.55 1,906
2016-06-28 $132.69 $133.14 $132.54 $132.63 $132.63 41,218
2016-06-27 $134.30 $134.30 $133.21 $133.29 $133.29 51,171
2016-06-24 $134.16 $136.44 $134.16 $135.99 $135.99 2,076
2016-06-23 $139.07 $139.66 $139.00 $139.60 $139.60 1,252
2016-06-22 $138.77 $138.96 $138.21 $138.23 $138.23 8,062
2016-06-21 $138.09 $138.56 $138.09 $138.43 $138.43 1,830
2016-06-20 $138.39 $138.64 $138.35 $138.56 $138.56 1,676
2016-06-17 $137.30 $137.94 $137.30 $137.48 $137.48 23,379
2016-06-16 $136.61 $137.80 $136.59 $137.80 $137.80 4,085
2016-06-15 $138.22 $138.33 $137.91 $137.99 $137.99 19,698
2016-06-14 $137.60 $137.70 $137.48 $137.53 $137.53 1,828
2016-06-13 $138.51 $138.51 $138.19 $138.19 $138.19 551
2016-06-10 $138.72 $138.89 $138.40 $138.50 $138.50 4,040
2016-06-09 $138.91 $139.71 $138.91 $139.71 $139.71 774
2016-06-08 $139.75 $139.75 $139.74 $139.74 $139.74 672
2016-06-07 $139.20 $139.40 $139.20 $139.40 $139.40 482
2016-06-06 $139.10 $139.25 $139.10 $139.12 $139.12 900
2016-06-03 $138.64 $138.82 $138.64 $138.79 $138.79 1,882
2016-06-02 $138.89 $139.10 $138.89 $138.96 $138.96 849
2016-06-01 $138.76 $138.99 $138.76 $138.94 $138.94 1,687
2016-05-31 $139.30 $139.30 $138.88 $138.97 $138.97 2,149
2016-05-27 $139.11 $139.27 $139.06 $139.06 $139.06 682
2016-05-26 $138.78 $139.31 $138.78 $138.93 $138.93 2,613
2016-05-25 $138.72 $139.34 $138.72 $139.18 $139.18 1,649
2016-05-24 $138.39 $138.39 $138.39 $138.39 $138.39 671
2016-05-23 $137.40 $137.69 $137.40 $137.51 $137.51 6,305
2016-05-20 $137.99 $137.99 $137.33 $137.34 $137.34 2,469
2016-05-19 $137.06 $137.06 $137.00 $137.00 $137.00 654
2016-05-18 $137.68 $137.80 $137.08 $137.08 $137.08 1,413
2016-05-17 $137.69 $137.84 $137.37 $137.37 $137.37 1,103
2016-05-16 $137.68 $137.90 $137.68 $137.85 $137.85 1,268
2016-05-13 $138.55 $138.57 $137.14 $137.14 $137.14 6,184
2016-05-12 $138.80 $138.80 $138.33 $138.33 $138.33 2,250
2016-05-11 $139.05 $139.10 $139.05 $139.10 $139.10 493
2016-05-10 $138.88 $139.48 $138.88 $139.48 $139.48 2,543
2016-05-09 $137.90 $138.14 $137.88 $138.02 $138.02 1,435
2016-05-06 $137.81 $138.14 $137.78 $138.02 $138.02 1,601
2016-05-05 $138.33 $138.42 $138.24 $138.37 $138.37 4,236
2016-05-04 $138.90 $138.90 $138.36 $138.36 $138.36 1,454
2016-05-03 $138.56 $139.00 $138.56 $138.68 $138.68 1,249
2016-05-02 $139.09 $139.84 $139.09 $139.84 $139.84 2,302
2016-04-29 $138.81 $139.39 $138.47 $138.87 $138.87 1,556
2016-04-28 $141.99 $141.99 $139.46 $139.66 $139.66 3,858
2016-04-27 $140.01 $140.81 $140.01 $140.79 $140.79 1,015
2016-04-26 $140.57 $140.65 $140.21 $140.65 $140.65 3,340
2016-04-25 $140.58 $140.58 $139.96 $140.36 $140.36 822
2016-04-22 $140.67 $140.67 $140.08 $140.42 $140.42 1,764
2016-04-21 $141.03 $141.03 $140.69 $140.69 $140.69 113,057
2016-04-20 $140.82 $141.58 $140.82 $141.58 $141.58 1,821
2016-04-19 $141.01 $141.18 $141.01 $141.18 $141.18 1,321
2016-04-18 $140.12 $140.79 $140.12 $140.60 $140.60 2,372
2016-04-15 $140.28 $140.28 $139.94 $139.98 $139.98 2,993
2016-04-14 $140.60 $140.60 $140.60 $140.60 $140.60 460
2016-04-13 $140.15 $140.39 $140.13 $140.35 $140.35 1,224
2016-04-12 $139.30 $139.67 $139.30 $139.67 $139.67 2,219
2016-04-11 $140.39 $140.39 $139.40 $139.40 $139.40 2,507
2016-04-08 $139.66 $140.22 $139.17 $139.47 $139.47 2,738
2016-04-07 $139.85 $139.85 $138.72 $139.26 $139.26 20,716
2016-04-06 $139.40 $140.19 $139.40 $140.19 $140.19 2,328
2016-04-05 $139.61 $139.82 $139.16 $139.16 $139.16 4,104
2016-04-04 $140.67 $140.67 $140.37 $140.37 $140.37 803
2016-04-01 $139.33 $140.80 $139.33 $140.63 $140.63 1,999
2016-03-31 $140.23 $140.68 $140.03 $140.16 $140.16 6,969
2016-03-30 $140.36 $140.73 $140.35 $140.47 $140.47 2,182
2016-03-29 $139.50 $139.71 $139.50 $139.71 $139.71 867
2016-03-28 $139.06 $139.06 $138.83 $139.01 $139.01 1,173
2016-03-24 $138.18 $138.86 $138.18 $138.66 $138.66 8,349
2016-03-23 $139.07 $139.07 $138.71 $138.85 $138.85 3,541
2016-03-22 $139.28 $140.07 $139.28 $139.91 $139.91 8,283
2016-03-21 $139.41 $139.77 $139.39 $139.39 $139.39 1,031
2016-03-18 $138.62 $139.76 $138.62 $139.73 $139.73 2,620
2016-03-17 $138.11 $139.33 $138.11 $139.31 $139.31 862
2016-03-16 $137.63 $138.56 $137.63 $138.31 $138.31 2,901
2016-03-15 $137.36 $137.72 $137.36 $137.72 $137.72 3,689
2016-03-14 $137.52 $137.82 $137.51 $137.82 $137.82 2,429
2016-03-11 $136.90 $137.87 $136.90 $137.79 $137.79 3,038
2016-03-10 $136.79 $136.79 $135.44 $135.44 $135.44 1,676
2016-03-09 $135.93 $135.96 $135.93 $135.95 $135.95 1,229
2016-03-08 $135.83 $136.35 $135.83 $135.89 $135.89 1,055
2016-03-07 $135.94 $136.95 $135.94 $136.58 $136.58 2,408
2016-03-04 $136.00 $136.72 $136.00 $136.57 $136.57 7,154
2016-03-03 $135.96 $135.96 $135.64 $135.78 $135.78 1,712
2016-03-02 $135.97 $136.26 $135.97 $136.26 $136.26 1,076
2016-03-01 $134.97 $136.01 $134.96 $135.92 $135.92 7,007
2016-02-29 $134.96 $135.23 $134.51 $134.51 $134.51 2,017
2016-02-26 $135.11 $135.28 $135.11 $135.16 $135.16 1,587
2016-02-25 $134.64 $135.05 $134.16 $135.00 $135.00 3,680
2016-02-24 $133.41 $134.11 $133.32 $134.07 $134.07 2,284
2016-02-23 $134.02 $134.23 $134.02 $134.13 $134.13 4,760
2016-02-22 $134.84 $134.84 $134.46 $134.46 $134.46 896
2016-02-19 $133.89 $133.90 $133.81 $133.81 $133.81 814
2016-02-18 $135.01 $135.01 $134.36 $134.37 $134.37 8,043
2016-02-17 $134.78 $135.01 $134.78 $135.01 $135.01 1,620
2016-02-16 $133.56 $133.80 $132.99 $133.80 $133.80 1,253
2016-02-12 $132.14 $132.81 $132.14 $132.81 $132.81 11,292
2016-02-11 $131.45 $131.86 $131.30 $131.55 $131.55 4,638
2016-02-10 $131.82 $132.63 $131.82 $131.90 $131.90 12,486
2016-02-09 $131.02 $131.92 $131.02 $131.61 $131.61 4,986
2016-02-08 $131.10 $131.47 $130.67 $131.47 $131.47 44,070
2016-02-05 $132.74 $132.76 $132.01 $132.04 $132.04 2,506
2016-02-04 $132.90 $133.62 $132.77 $133.10 $133.10 2,503
2016-02-03 $133.01 $133.01 $132.19 $132.97 $132.97 2,676
2016-02-02 $132.96 $132.96 $132.41 $132.63 $132.63 8,035
2016-02-01 $129.64 $133.55 $129.64 $133.55 $133.55 5,396
2016-01-29 $132.98 $133.52 $132.90 $133.52 $133.52 5,040
2016-01-28 $133.23 $133.23 $132.93 $132.93 $132.93 969
2016-01-27 $133.00 $133.19 $132.85 $133.19 $133.19 3,307
2016-01-26 $133.41 $133.41 $132.93 $132.93 $132.93 1,402
2016-01-25 $133.24 $133.45 $133.04 $133.24 $133.24 1,592
2016-01-22 $133.64 $133.64 $133.50 $133.50 $133.50 1,586
2016-01-21 $134.10 $134.54 $133.87 $134.40 $134.40 10,804
2016-01-20 $132.90 $134.02 $132.40 $133.46 $133.46 18,577
2016-01-19 $134.38 $134.85 $134.38 $134.52 $134.52 5,120
2016-01-15 $133.75 $134.36 $133.75 $134.35 $134.35 3,632
2016-01-14 $132.94 $134.40 $132.87 $134.27 $134.27 3,919
2016-01-13 $134.61 $134.69 $133.42 $133.42 $133.42 2,783
2016-01-12 $134.24 $134.72 $133.93 $134.24 $134.24 9,390
2016-01-11 $134.27 $134.38 $134.26 $134.26 $134.26 5,242
2016-01-08 $134.28 $134.32 $134.19 $134.30 $134.30 20,646
2016-01-07 $135.00 $135.00 $134.01 $134.31 $134.31 5,288
2016-01-06 $135.79 $136.45 $135.30 $135.40 $135.40 51,856
2016-01-05 $136.66 $136.94 $136.58 $136.76 $136.76 3,248
2016-01-04 $136.86 $136.86 $136.37 $136.85 $136.85 11,807
2015-12-31 $138.43 $138.60 $137.94 $137.94 $137.94 14,010
2015-12-30 $138.86 $139.28 $138.85 $138.86 $138.86 18,208
2015-12-29 $138.50 $139.58 $138.50 $139.16 $139.16 5,874
2015-12-28 $138.60 $138.73 $138.25 $138.31 $138.31 83,846
2015-12-24 $138.37 $138.88 $138.37 $138.88 $138.88 11,617
2015-12-23 $137.85 $138.66 $137.83 $138.66 $138.66 11,461
2015-12-22 $137.06 $137.50 $136.63 $137.30 $137.30 9,066
2015-12-21 $136.70 $137.07 $136.48 $136.53 $136.53 22,957
2015-12-18 $137.61 $137.61 $136.98 $136.99 $136.99 22,867
2015-12-17 $139.18 $139.18 $137.65 $137.65 $137.65 26,907
2015-12-16 $138.38 $138.65 $137.87 $138.56 $138.56 118,784
2015-12-15 $138.01 $138.90 $138.01 $138.06 $138.06 86,952
2015-12-14 $137.79 $138.15 $137.14 $137.14 $137.14 3,818
2015-12-11 $137.32 $137.81 $137.28 $137.81 $137.81 4,688
2015-12-10 $137.82 $138.49 $137.82 $138.49 $138.49 2,148
2015-12-09 $138.42 $138.42 $137.24 $137.36 $137.36 6,386
2015-12-08 $137.80 $138.19 $137.72 $138.06 $138.06 2,035
2015-12-07 $138.46 $138.46 $138.28 $138.29 $138.29 3,358
2015-12-04 $138.18 $139.16 $138.18 $139.16 $139.16 3,754
2015-12-03 $138.34 $138.34 $137.48 $137.99 $137.99 4,312
2015-12-02 $139.40 $139.40 $138.34 $138.52 $138.52 2,260
2015-12-01 $138.89 $139.19 $138.75 $139.08 $139.08 6,780
2015-11-30 $139.41 $139.41 $138.56 $138.60 $138.60 3,700
2015-11-27 $138.92 $138.92 $138.92 $138.92 $138.92 537
2015-11-25 $139.23 $139.24 $138.91 $138.99 $138.99 3,040
2015-11-24 $138.60 $139.60 $138.60 $139.40 $139.40 8,711
2015-11-23 $139.70 $139.76 $138.96 $138.96 $138.96 8,627
2015-11-20 $139.74 $139.93 $139.34 $139.59 $139.59 8,844
2015-11-19 $139.17 $140.00 $139.17 $139.82 $139.82 4,259
2015-11-18 $138.22 $139.08 $138.16 $139.08 $139.08 32,187
2015-11-17 $137.52 $138.47 $137.52 $138.02 $138.02 18,367
2015-11-16 $137.15 $137.23 $136.93 $137.17 $137.17 9,367
2015-11-13 $137.31 $137.31 $137.06 $137.07 $137.07 2,081
2015-11-12 $137.30 $137.62 $137.22 $137.50 $137.50 19,005
2015-11-11 $137.08 $138.94 $137.08 $137.23 $137.23 5,873
2015-11-10 $138.10 $138.50 $137.96 $138.38 $138.38 32,264
2015-11-09 $138.79 $138.79 $137.80 $138.35 $138.35 2,835
2015-11-06 $139.31 $139.49 $138.67 $139.30 $139.30 109,782
2015-11-05 $140.01 $140.01 $138.97 $139.55 $139.55 3,752
2015-11-04 $139.90 $140.02 $139.33 $139.74 $139.74 90,296
2015-11-03 $139.10 $140.15 $139.10 $140.08 $140.08 5,268
2015-11-02 $138.41 $139.92 $138.41 $139.47 $139.47 7,438
2015-10-30 $138.83 $138.92 $138.38 $138.40 $138.40 8,332
2015-10-29 $138.60 $138.90 $138.54 $138.81 $138.81 7,216
2015-10-28 $137.88 $138.25 $137.72 $138.25 $138.25 4,703
2015-10-27 $137.21 $137.29 $136.89 $137.18 $137.18 7,746
2015-10-26 $137.53 $137.73 $137.51 $137.60 $137.60 3,430
2015-10-23 $137.60 $138.08 $137.33 $137.95 $137.95 43,628
2015-10-22 $135.09 $136.53 $135.09 $136.42 $136.42 22,977
2015-10-21 $135.50 $135.50 $134.39 $134.66 $134.66 4,576
2015-10-20 $135.14 $135.20 $134.88 $135.12 $135.12 16,505
2015-10-19 $135.48 $135.48 $135.05 $135.18 $135.18 6,193
2015-10-16 $135.73 $136.20 $135.73 $136.08 $136.08 38,496
2015-10-15 $135.14 $135.76 $134.88 $135.62 $135.62 29,222
2015-10-14 $135.27 $135.38 $134.72 $134.72 $134.72 31,909
2015-10-13 $134.95 $135.37 $134.95 $135.29 $135.29 56,805
2015-10-12 $135.80 $135.81 $135.11 $135.11 $135.11 25,094
2015-10-09 $136.00 $136.08 $135.80 $135.92 $135.92 4,417
2015-10-08 $135.54 $135.84 $135.54 $135.75 $135.75 2,375
2015-10-07 $134.99 $135.23 $134.78 $135.23 $135.23 1,784
2015-10-06 $134.97 $135.10 $134.55 $134.76 $134.76 35,597
2015-10-05 $134.80 $135.20 $134.76 $135.11 $135.11 2,523
2015-10-02 $133.05 $134.00 $132.95 $134.00 $134.00 2,967
2015-10-01 $133.22 $133.56 $132.85 $133.50 $133.50 5,166
2015-09-30 $133.19 $133.35 $132.75 $133.35 $133.35 5,587
2015-09-29 $131.83 $132.19 $131.40 $131.81 $131.81 20,917
2015-09-28 $133.32 $133.32 $131.73 $131.78 $131.78 605,597
2015-09-25 $132.87 $133.51 $132.87 $133.30 $133.30 4,707
2015-09-24 $132.75 $133.09 $132.75 $132.98 $132.98 5,871
2015-09-23 $133.09 $133.09 $132.71 $132.75 $132.75 3,094
2015-09-22 $133.48 $133.50 $133.44 $133.46 $133.46 22,547
2015-09-21 $133.50 $133.50 $133.20 $133.48 $133.48 30,708
2015-09-18 $133.50 $133.54 $133.50 $133.54 $133.54 3,337
2015-09-17 $133.44 $133.57 $133.44 $133.48 $133.48 7,282
2015-09-16 $134.13 $134.47 $133.61 $133.86 $133.86 6,674
2015-09-15 $136.27 $136.27 $134.21 $134.27 $134.27 31,781
2015-09-14 $137.00 $137.03 $136.45 $136.45 $136.45 5,462
2015-09-11 $137.03 $137.30 $136.81 $136.81 $136.81 46,934
2015-09-10 $138.45 $138.45 $137.34 $137.34 $137.34 8,320
2015-09-09 $137.31 $137.78 $137.00 $137.61 $137.61 10,593
2015-09-08 $138.16 $138.28 $138.15 $138.28 $138.28 3,497
2015-09-04 $137.74 $138.65 $137.67 $138.47 $138.47 4,067
2015-09-03 $137.12 $138.05 $137.03 $137.48 $137.48 6,105

Barclays Bank PLC (VQT) News Headlines

Recent Barclays Bank PLC (VQT) News
Similar Companies to Barclays Bank PLC (VQT) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.