Winmark Corporation (WINA) Exchange: NASDAQ
Data as of April 26, 2024
$360.00 ($-5.67) -1.55%
Winmark Corporation - Daily Information
Click for more stock information on Winmark Corporation.Daily Information | Data |
---|---|
Date | April 26, 2024 |
Open | $367.90 |
Previous Close | $360.00 |
High | $367.90 |
Low | $358.76 |
Adjusted Open | $367.90 |
Previous Adjusted Close | $360.00 |
Adjusted High | $367.90 |
Adjusted Low | $358.76 |
About Winmark Corporation (WINA)
Winmark Corporation is a franchisor of four retail store concepts that buys, sells, trades and consigns merchandise. The Company operates in tow segments: franchising and leasing. The franchising segment franchises retail store concepts that buys, sells, trades and consigns merchandise. The leasing segment includes Winmark Capital Corporation, a middle-market equipment leasing business and Wirth Business Credit, Inc., a small-ticket financing business. The Company also provides management services to Tomsten, Inc. As of December 31, 2011, the Company had 930 franchises operating under the Plato's Closet, Play It Again Sports, Once Upon A Child and Music Go Round brands.
Invest in Winmark Corporation (WINA)
Historical Stock Data for Winmark Corporation (WINA)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-04-26 | $367.90 | $367.90 | $358.76 | $360.00 | $360.00 | 13,671 |
2024-04-25 | $359.63 | $367.13 | $359.63 | $365.67 | $365.67 | 15,705 |
2024-04-24 | $369.97 | $376.67 | $369.97 | $371.80 | $371.80 | 18,421 |
2024-04-23 | $376.76 | $384.95 | $371.49 | $374.00 | $374.00 | 19,459 |
2024-04-22 | $382.74 | $390.85 | $376.76 | $378.15 | $378.15 | 50,674 |
2024-04-19 | $363.14 | $383.69 | $363.14 | $383.69 | $383.69 | 46,274 |
2024-04-18 | $368.74 | $388.43 | $365.30 | $366.00 | $366.00 | 40,762 |
2024-04-17 | $354.00 | $369.03 | $352.00 | $368.50 | $368.50 | 37,718 |
2024-04-16 | $344.90 | $352.67 | $344.73 | $352.67 | $352.67 | 43,106 |
2024-04-15 | $344.76 | $347.67 | $343.21 | $347.67 | $347.67 | 29,796 |
2024-04-12 | $351.19 | $352.00 | $343.60 | $343.60 | $343.60 | 30,870 |
2024-04-11 | $351.45 | $353.01 | $349.39 | $351.39 | $351.39 | 29,466 |
2024-04-10 | $343.98 | $350.30 | $342.00 | $348.10 | $348.10 | 59,761 |
2024-04-09 | $343.15 | $348.44 | $343.15 | $346.10 | $346.10 | 46,337 |
2024-04-08 | $343.81 | $346.23 | $339.92 | $343.00 | $343.00 | 33,786 |
2024-04-05 | $333.96 | $340.77 | $333.96 | $340.00 | $340.00 | 31,853 |
2024-04-04 | $341.69 | $343.01 | $331.75 | $335.59 | $335.59 | 35,003 |
2024-04-03 | $351.20 | $354.48 | $341.09 | $341.09 | $341.09 | 36,859 |
2024-04-02 | $353.21 | $355.39 | $347.14 | $351.01 | $351.01 | 46,666 |
2024-04-01 | $359.42 | $364.24 | $357.60 | $364.24 | $364.24 | 32,666 |
2024-03-28 | $356.68 | $362.49 | $356.68 | $361.70 | $361.70 | 25,102 |
2024-03-27 | $352.98 | $359.44 | $345.69 | $359.19 | $359.19 | 45,326 |
2024-03-26 | $346.80 | $352.72 | $344.95 | $348.77 | $348.77 | 29,970 |
2024-03-25 | $346.94 | $347.07 | $339.00 | $344.30 | $344.30 | 17,676 |
2024-03-22 | $349.61 | $349.61 | $344.00 | $346.94 | $346.94 | 15,081 |
2024-03-21 | $355.62 | $355.62 | $348.38 | $352.27 | $352.27 | 15,417 |
2024-03-20 | $350.94 | $354.21 | $345.32 | $352.51 | $352.51 | 31,111 |
2024-03-19 | $344.46 | $355.87 | $344.46 | $350.95 | $350.95 | 17,166 |
2024-03-18 | $348.11 | $355.44 | $346.60 | $346.60 | $346.60 | 19,069 |
2024-03-15 | $349.53 | $353.20 | $344.43 | $347.87 | $347.87 | 29,306 |
2024-03-14 | $349.84 | $358.23 | $348.56 | $353.53 | $353.53 | 25,910 |
2024-03-13 | $344.97 | $349.77 | $344.64 | $349.76 | $349.76 | 14,363 |
2024-03-12 | $349.76 | $351.38 | $347.01 | $347.20 | $347.20 | 12,371 |
2024-03-11 | $354.00 | $354.00 | $345.01 | $345.01 | $345.01 | 18,420 |
2024-03-08 | $358.25 | $361.49 | $350.95 | $353.74 | $353.74 | 18,295 |
2024-03-07 | $349.70 | $359.21 | $345.41 | $354.75 | $354.75 | 30,662 |
2024-03-06 | $355.97 | $355.97 | $345.16 | $346.20 | $346.20 | 47,547 |
2024-03-05 | $357.91 | $364.22 | $357.74 | $359.76 | $359.76 | 27,589 |
2024-03-04 | $363.00 | $367.13 | $359.69 | $359.85 | $359.85 | 32,605 |
2024-03-01 | $378.61 | $378.61 | $361.52 | $363.10 | $363.10 | 27,665 |
2024-02-29 | $377.06 | $381.84 | $377.06 | $379.55 | $379.55 | 21,066 |
2024-02-28 | $374.92 | $383.87 | $372.91 | $373.53 | $373.53 | 39,754 |
2024-02-27 | $384.68 | $387.92 | $378.20 | $378.59 | $378.59 | 14,238 |
2024-02-26 | $389.02 | $391.20 | $382.73 | $382.73 | $382.73 | 30,874 |
2024-02-23 | $398.72 | $399.64 | $388.12 | $388.12 | $388.12 | 18,972 |
2024-02-22 | $392.19 | $398.08 | $384.64 | $391.76 | $391.76 | 56,688 |
2024-02-21 | $394.73 | $406.80 | $393.20 | $393.52 | $393.52 | 43,570 |
2024-02-20 | $396.53 | $400.52 | $396.53 | $400.18 | $400.18 | 24,798 |
2024-02-16 | $397.96 | $398.95 | $392.74 | $398.18 | $398.18 | 23,957 |
2024-02-15 | $388.50 | $397.96 | $387.02 | $395.97 | $395.97 | 15,602 |
2024-02-14 | $380.01 | $389.41 | $377.35 | $389.41 | $389.41 | 26,042 |
2024-02-13 | $372.04 | $377.54 | $372.04 | $373.62 | $373.62 | 34,094 |
2024-02-12 | $380.00 | $388.42 | $380.00 | $382.02 | $382.02 | 20,476 |
2024-02-09 | $375.21 | $379.87 | $373.52 | $379.87 | $379.87 | 21,445 |
2024-02-08 | $372.00 | $377.38 | $370.11 | $377.38 | $377.38 | 14,744 |
2024-02-07 | $374.28 | $374.28 | $366.47 | $366.64 | $366.64 | 18,103 |
2024-02-06 | $366.06 | $373.47 | $366.06 | $370.75 | $370.75 | 23,408 |
2024-02-05 | $365.74 | $371.80 | $361.68 | $365.86 | $365.86 | 27,201 |
2024-02-02 | $370.56 | $376.39 | $364.54 | $365.74 | $365.74 | 33,219 |
2024-02-01 | $364.85 | $379.06 | $359.69 | $373.17 | $373.17 | 19,798 |
2024-01-31 | $368.63 | $375.73 | $360.65 | $360.67 | $360.67 | 39,083 |
2024-01-30 | $364.00 | $374.83 | $363.68 | $371.88 | $371.88 | 17,696 |
2024-01-29 | $348.81 | $364.45 | $348.81 | $363.88 | $363.88 | 20,724 |
2024-01-26 | $349.80 | $350.00 | $345.00 | $347.69 | $347.69 | 33,227 |
2024-01-25 | $346.90 | $349.10 | $344.01 | $347.16 | $347.16 | 28,364 |
2024-01-24 | $355.71 | $355.71 | $343.52 | $343.72 | $343.72 | 13,770 |
2024-01-23 | $363.62 | $363.62 | $350.03 | $350.37 | $350.37 | 22,452 |
2024-01-22 | $355.40 | $362.21 | $355.40 | $360.40 | $360.40 | 22,730 |
2024-01-19 | $355.00 | $356.74 | $351.78 | $356.44 | $356.44 | 26,965 |
2024-01-18 | $363.36 | $363.36 | $352.00 | $353.00 | $353.00 | 29,735 |
2024-01-17 | $355.00 | $365.01 | $355.00 | $360.19 | $360.19 | 35,340 |
2024-01-16 | $362.20 | $365.84 | $356.04 | $358.25 | $358.25 | 21,402 |
2024-01-12 | $372.76 | $373.01 | $363.70 | $365.98 | $365.98 | 24,582 |
2024-01-11 | $387.37 | $387.37 | $371.01 | $371.01 | $371.01 | 19,482 |
2024-01-10 | $381.53 | $391.10 | $381.53 | $391.10 | $391.10 | 25,921 |
2024-01-09 | $380.77 | $380.90 | $377.00 | $379.71 | $379.71 | 22,426 |
2024-01-08 | $373.20 | $384.39 | $371.82 | $382.97 | $382.97 | 51,355 |
2024-01-05 | $387.02 | $389.87 | $373.52 | $373.52 | $373.52 | 19,661 |
2024-01-04 | $392.88 | $397.29 | $390.27 | $390.27 | $390.27 | 27,794 |
2024-01-03 | $407.41 | $407.41 | $391.32 | $391.32 | $391.32 | 35,023 |
2024-01-02 | $414.38 | $417.50 | $407.33 | $407.94 | $407.94 | 20,345 |
2023-12-29 | $417.85 | $422.00 | $417.52 | $417.55 | $417.55 | 23,823 |
2023-12-28 | $424.40 | $426.67 | $420.41 | $421.90 | $421.90 | 11,658 |
2023-12-27 | $420.02 | $429.79 | $420.02 | $426.18 | $426.18 | 18,984 |
2023-12-26 | $417.50 | $422.83 | $417.50 | $421.82 | $421.82 | 8,640 |
2023-12-22 | $419.76 | $419.76 | $416.16 | $417.44 | $417.44 | 9,500 |
2023-12-21 | $416.33 | $420.89 | $415.40 | $419.92 | $419.92 | 17,901 |
2023-12-20 | $423.16 | $423.16 | $413.42 | $414.66 | $414.66 | 25,834 |
2023-12-19 | $422.33 | $426.77 | $419.07 | $420.37 | $420.37 | 23,526 |
2023-12-18 | $421.76 | $431.22 | $421.00 | $421.00 | $421.00 | 25,704 |
2023-12-15 | $435.48 | $438.78 | $421.63 | $422.44 | $422.44 | 81,677 |
2023-12-14 | $450.00 | $450.62 | $430.17 | $433.01 | $433.01 | 33,741 |
2023-12-13 | $443.51 | $449.89 | $438.89 | $445.90 | $445.90 | 16,036 |
2023-12-12 | $443.01 | $451.30 | $442.44 | $443.85 | $443.85 | 16,677 |
2023-12-11 | $446.76 | $446.76 | $439.00 | $442.50 | $442.50 | 18,711 |
2023-12-08 | $443.30 | $448.00 | $438.08 | $446.68 | $446.68 | 27,611 |
2023-12-07 | $441.80 | $443.69 | $436.74 | $439.30 | $439.30 | 14,837 |
2023-12-06 | $436.00 | $446.46 | $436.00 | $437.32 | $437.32 | 22,133 |
2023-12-05 | $437.50 | $440.40 | $430.50 | $435.96 | $435.96 | 39,019 |
2023-12-04 | $439.22 | $442.27 | $438.84 | $439.34 | $439.34 | 35,915 |
2023-12-01 | $431.72 | $440.39 | $431.72 | $434.99 | $434.99 | 20,228 |
2023-11-30 | $432.95 | $438.30 | $429.27 | $430.00 | $430.00 | 38,130 |
2023-11-29 | $435.01 | $440.55 | $430.00 | $430.86 | $430.86 | 34,639 |
2023-11-28 | $436.80 | $437.76 | $431.01 | $431.28 | $431.28 | 31,417 |
2023-11-27 | $438.50 | $442.44 | $435.05 | $437.70 | $437.70 | 53,044 |
2023-11-24 | $436.00 | $439.47 | $434.00 | $437.91 | $437.91 | 14,186 |
2023-11-22 | $445.92 | $445.92 | $436.66 | $437.64 | $437.64 | 16,722 |
2023-11-21 | $437.11 | $443.60 | $437.11 | $441.85 | $441.85 | 21,211 |
2023-11-20 | $438.21 | $441.55 | $436.15 | $441.02 | $441.02 | 39,643 |
2023-11-17 | $429.59 | $438.04 | $429.59 | $437.80 | $437.80 | 40,445 |
2023-11-16 | $434.14 | $434.14 | $423.16 | $426.00 | $426.00 | 56,786 |
2023-11-15 | $442.59 | $445.84 | $431.89 | $434.14 | $434.14 | 29,286 |
2023-11-14 | $441.61 | $444.85 | $435.63 | $442.85 | $442.85 | 37,103 |
2023-11-13 | $437.14 | $444.11 | $433.25 | $439.77 | $429.87 | 43,227 |
2023-11-10 | $432.73 | $438.25 | $431.81 | $438.25 | $428.38 | 11,905 |
2023-11-09 | $435.49 | $435.49 | $430.08 | $431.75 | $422.03 | 15,220 |
2023-11-08 | $433.70 | $438.98 | $426.36 | $438.98 | $429.10 | 32,530 |
2023-11-07 | $431.88 | $433.48 | $424.22 | $432.78 | $423.04 | 53,805 |
2023-11-06 | $420.96 | $431.04 | $420.36 | $431.04 | $421.34 | 30,911 |
2023-11-03 | $419.00 | $426.00 | $418.02 | $424.90 | $424.90 | 21,305 |
2023-11-02 | $410.00 | $416.90 | $410.00 | $414.99 | $414.99 | 47,960 |
2023-11-01 | $403.01 | $413.01 | $400.76 | $410.99 | $410.99 | 37,444 |
2023-10-31 | $396.41 | $403.53 | $396.00 | $403.32 | $403.32 | 31,733 |
2023-10-30 | $406.68 | $407.80 | $395.01 | $395.99 | $395.99 | 71,458 |
2023-10-27 | $403.54 | $410.93 | $402.28 | $405.30 | $405.30 | 26,557 |
2023-10-26 | $414.66 | $414.98 | $404.79 | $404.79 | $404.79 | 27,118 |
2023-10-25 | $411.00 | $415.16 | $409.77 | $412.77 | $412.77 | 33,932 |
2023-10-24 | $407.23 | $415.19 | $405.33 | $414.47 | $414.47 | 31,744 |
2023-10-23 | $404.96 | $413.04 | $400.10 | $402.40 | $402.40 | 33,118 |
2023-10-20 | $419.38 | $419.38 | $405.05 | $408.12 | $408.12 | 29,763 |
2023-10-19 | $407.89 | $419.42 | $400.60 | $419.33 | $419.33 | 48,378 |
2023-10-18 | $398.50 | $412.53 | $395.11 | $404.12 | $404.12 | 27,691 |
2023-10-17 | $402.90 | $411.00 | $400.70 | $400.70 | $400.70 | 27,274 |
2023-10-16 | $395.09 | $403.29 | $392.51 | $401.86 | $401.86 | 19,254 |
2023-10-13 | $392.53 | $397.59 | $390.80 | $393.70 | $393.70 | 16,313 |
2023-10-12 | $406.96 | $406.96 | $393.67 | $393.67 | $393.67 | 16,442 |
2023-10-11 | $402.99 | $410.62 | $401.00 | $410.03 | $410.03 | 27,103 |
2023-10-10 | $406.92 | $418.58 | $404.71 | $404.71 | $404.71 | 42,980 |
2023-10-09 | $395.53 | $404.72 | $395.53 | $402.50 | $402.50 | 20,591 |
2023-10-06 | $390.95 | $405.79 | $386.13 | $400.30 | $400.30 | 39,063 |
2023-10-05 | $385.00 | $391.15 | $378.94 | $390.67 | $390.67 | 54,577 |
2023-10-04 | $379.01 | $385.06 | $376.90 | $382.06 | $382.06 | 54,910 |
2023-10-03 | $377.60 | $380.08 | $367.00 | $379.37 | $379.37 | 39,390 |
2023-10-02 | $370.12 | $381.17 | $370.12 | $375.71 | $375.71 | 39,352 |
2023-09-29 | $384.96 | $388.10 | $371.77 | $373.13 | $373.13 | 37,877 |
2023-09-28 | $374.01 | $386.56 | $374.01 | $384.96 | $384.96 | 36,092 |
2023-09-27 | $368.20 | $374.41 | $367.35 | $369.71 | $369.71 | 27,274 |
2023-09-26 | $370.46 | $370.70 | $364.89 | $365.74 | $365.74 | 23,658 |
2023-09-25 | $370.00 | $373.99 | $369.12 | $369.12 | $369.12 | 19,028 |
2023-09-22 | $368.35 | $373.00 | $368.01 | $370.02 | $370.02 | 23,956 |
2023-09-21 | $367.37 | $370.68 | $360.97 | $367.90 | $367.90 | 12,671 |
2023-09-20 | $375.55 | $381.65 | $373.40 | $373.49 | $373.49 | 28,202 |
2023-09-19 | $380.00 | $383.00 | $373.15 | $376.23 | $376.23 | 31,411 |
2023-09-18 | $387.33 | $387.33 | $377.71 | $377.82 | $377.82 | 24,620 |
2023-09-15 | $377.34 | $384.77 | $371.32 | $384.29 | $384.29 | 70,902 |
2023-09-14 | $365.04 | $380.91 | $363.87 | $378.45 | $378.45 | 31,251 |
2023-09-13 | $363.60 | $369.00 | $361.02 | $363.62 | $363.62 | 21,980 |
2023-09-12 | $371.43 | $371.48 | $363.94 | $363.94 | $363.94 | 22,250 |
2023-09-11 | $374.38 | $375.00 | $365.91 | $370.96 | $370.96 | 18,481 |
2023-09-08 | $368.03 | $370.80 | $365.01 | $369.09 | $369.09 | 18,879 |
2023-09-07 | $371.58 | $372.50 | $367.50 | $367.50 | $367.50 | 16,097 |
2023-09-06 | $374.46 | $374.46 | $365.01 | $370.22 | $370.22 | 25,630 |
2023-09-05 | $371.96 | $375.00 | $370.65 | $374.70 | $374.70 | 12,062 |
2023-09-01 | $377.59 | $382.97 | $377.59 | $382.86 | $382.86 | 7,953 |
2023-08-31 | $388.41 | $388.41 | $379.01 | $380.53 | $380.53 | 10,705 |
2023-08-30 | $387.30 | $387.97 | $382.17 | $383.80 | $383.80 | 7,271 |
2023-08-29 | $374.17 | $383.11 | $374.00 | $383.11 | $383.11 | 13,711 |
2023-08-28 | $360.99 | $371.19 | $360.99 | $371.19 | $371.19 | 9,687 |
2023-08-25 | $357.13 | $360.97 | $356.52 | $358.70 | $358.70 | 9,574 |
2023-08-24 | $358.40 | $362.86 | $357.83 | $357.83 | $357.83 | 10,981 |
2023-08-23 | $353.00 | $363.11 | $353.00 | $360.73 | $360.73 | 41,013 |
2023-08-22 | $356.97 | $360.40 | $352.99 | $354.80 | $354.80 | 38,458 |
2023-08-21 | $362.89 | $365.05 | $357.80 | $359.06 | $359.06 | 42,300 |
2023-08-18 | $356.20 | $361.87 | $356.20 | $359.98 | $359.98 | 28,135 |
2023-08-17 | $371.35 | $371.35 | $358.30 | $358.31 | $358.31 | 9,706 |
2023-08-16 | $372.34 | $376.93 | $367.70 | $367.72 | $367.72 | 9,280 |
2023-08-15 | $372.81 | $376.72 | $371.06 | $372.86 | $372.86 | 9,288 |
2023-08-14 | $371.14 | $373.60 | $368.51 | $372.42 | $372.42 | 8,952 |
2023-08-11 | $373.62 | $378.57 | $373.00 | $373.00 | $373.00 | 11,125 |
2023-08-10 | $374.56 | $374.61 | $368.54 | $370.21 | $370.21 | 16,636 |
2023-08-09 | $364.01 | $371.65 | $362.89 | $366.09 | $366.09 | 11,279 |
2023-08-08 | $363.09 | $364.91 | $361.45 | $363.80 | $363.80 | 8,209 |
2023-08-07 | $363.05 | $364.49 | $358.05 | $363.14 | $363.14 | 7,835 |
2023-08-04 | $354.08 | $369.57 | $354.08 | $367.00 | $367.00 | 9,748 |
2023-08-03 | $355.34 | $357.16 | $354.43 | $356.74 | $356.74 | 8,490 |
2023-08-02 | $362.75 | $362.75 | $353.04 | $354.98 | $354.98 | 10,793 |
2023-08-01 | $365.18 | $365.18 | $360.72 | $361.21 | $361.21 | 11,738 |
2023-07-31 | $368.93 | $368.93 | $362.54 | $363.46 | $363.46 | 10,101 |
2023-07-28 | $370.00 | $371.07 | $367.45 | $367.45 | $367.45 | 9,897 |
2023-07-27 | $367.53 | $369.72 | $363.78 | $366.41 | $366.41 | 18,176 |
2023-07-26 | $363.80 | $367.85 | $363.80 | $366.10 | $366.10 | 11,793 |
2023-07-25 | $363.72 | $367.88 | $362.58 | $363.88 | $363.88 | 9,381 |
2023-07-24 | $362.26 | $364.41 | $362.07 | $363.74 | $363.74 | 8,642 |
2023-07-21 | $370.02 | $372.42 | $361.69 | $368.71 | $368.71 | 21,931 |
2023-07-20 | $363.54 | $370.01 | $363.54 | $368.18 | $368.18 | 17,378 |
2023-07-19 | $352.05 | $361.64 | $350.08 | $361.34 | $361.34 | 23,763 |
2023-07-18 | $350.26 | $358.25 | $348.12 | $351.00 | $351.00 | 13,420 |
2023-07-17 | $349.97 | $352.97 | $349.41 | $349.41 | $349.41 | 12,520 |
2023-07-14 | $342.77 | $348.68 | $337.21 | $347.23 | $347.23 | 15,830 |
2023-07-13 | $342.50 | $342.58 | $339.05 | $340.81 | $340.81 | 11,527 |
2023-07-12 | $330.99 | $342.05 | $330.89 | $341.03 | $341.03 | 73,409 |
2023-07-11 | $330.93 | $333.86 | $326.58 | $331.11 | $331.11 | 36,963 |
2023-07-10 | $325.18 | $330.45 | $325.18 | $327.74 | $327.74 | 13,123 |
2023-07-07 | $314.09 | $325.42 | $314.09 | $323.98 | $323.98 | 41,147 |
2023-07-06 | $329.50 | $329.50 | $320.62 | $320.90 | $320.90 | 11,247 |
2023-07-05 | $333.70 | $336.15 | $330.89 | $331.45 | $331.45 | 15,476 |
2023-07-03 | $334.40 | $337.00 | $333.29 | $337.00 | $337.00 | 7,158 |
2023-06-30 | $338.00 | $338.00 | $330.96 | $332.47 | $332.47 | 22,807 |
2023-06-29 | $334.54 | $347.19 | $334.54 | $338.00 | $338.00 | 12,357 |
2023-06-28 | $338.07 | $341.86 | $333.39 | $334.54 | $334.54 | 10,016 |
2023-06-27 | $340.38 | $347.50 | $340.16 | $342.05 | $342.05 | 16,434 |
2023-06-26 | $342.53 | $344.92 | $339.05 | $339.18 | $339.18 | 14,598 |
2023-06-23 | $354.01 | $356.51 | $338.06 | $339.94 | $339.94 | 43,700 |
2023-06-22 | $358.42 | $360.51 | $356.25 | $356.26 | $356.26 | 13,811 |
2023-06-21 | $353.61 | $363.05 | $353.61 | $359.44 | $359.44 | 24,248 |
2023-06-20 | $357.49 | $361.62 | $355.37 | $356.66 | $356.66 | 26,391 |
2023-06-16 | $368.36 | $371.11 | $357.75 | $358.46 | $358.46 | 43,634 |
2023-06-15 | $365.09 | $370.85 | $363.60 | $367.36 | $367.36 | 23,784 |
2023-06-14 | $368.00 | $373.02 | $366.39 | $367.73 | $367.73 | 21,550 |
2023-06-13 | $368.33 | $370.59 | $367.31 | $369.33 | $369.33 | 16,105 |
2023-06-12 | $361.87 | $365.00 | $358.30 | $363.07 | $363.07 | 12,883 |
2023-06-09 | $369.14 | $369.14 | $360.09 | $361.87 | $361.87 | 22,955 |
2023-06-08 | $367.69 | $371.67 | $362.86 | $369.03 | $369.03 | 20,534 |
2023-06-07 | $357.83 | $369.64 | $357.83 | $368.02 | $368.02 | 23,074 |
2023-06-06 | $350.00 | $357.81 | $350.00 | $356.28 | $356.28 | 19,878 |
2023-06-05 | $348.73 | $348.73 | $341.95 | $345.90 | $345.90 | 14,010 |
2023-06-02 | $334.12 | $349.45 | $334.12 | $349.37 | $349.37 | 20,398 |
2023-06-01 | $329.95 | $331.71 | $327.43 | $330.84 | $330.84 | 16,887 |
2023-05-31 | $329.12 | $333.00 | $323.91 | $325.99 | $325.99 | 25,205 |
2023-05-30 | $334.08 | $334.08 | $329.11 | $330.61 | $330.61 | 17,161 |
2023-05-26 | $329.96 | $334.90 | $329.96 | $332.74 | $332.74 | 13,699 |
2023-05-25 | $337.30 | $337.30 | $329.53 | $330.80 | $330.80 | 11,110 |
2023-05-24 | $336.34 | $338.14 | $330.71 | $331.95 | $331.95 | 44,420 |
2023-05-23 | $339.35 | $339.50 | $335.76 | $336.67 | $336.67 | 15,269 |
2023-05-22 | $336.96 | $337.80 | $335.60 | $336.54 | $336.54 | 12,336 |
2023-05-19 | $340.39 | $341.10 | $335.73 | $337.05 | $337.05 | 16,170 |
2023-05-18 | $336.81 | $341.68 | $336.81 | $341.04 | $341.04 | 13,567 |
2023-05-17 | $325.90 | $335.66 | $325.65 | $334.69 | $334.69 | 22,879 |
2023-05-16 | $326.11 | $329.45 | $325.91 | $326.62 | $326.62 | 20,612 |
2023-05-15 | $329.73 | $329.73 | $325.74 | $326.89 | $326.89 | 15,160 |
2023-05-12 | $326.73 | $330.08 | $325.04 | $328.16 | $328.16 | 11,635 |
2023-05-11 | $323.88 | $329.89 | $317.19 | $326.73 | $326.73 | 15,642 |
2023-05-10 | $330.88 | $330.88 | $323.50 | $325.89 | $325.89 | 9,272 |
2023-05-09 | $323.69 | $332.61 | $323.69 | $328.44 | $328.44 | 35,936 |
2023-05-08 | $321.69 | $324.04 | $313.60 | $323.69 | $323.69 | 38,381 |
2023-05-05 | $323.82 | $323.82 | $308.92 | $319.02 | $319.02 | 72,259 |
2023-05-04 | $326.20 | $326.50 | $316.22 | $320.68 | $320.68 | 56,338 |
2023-05-03 | $338.49 | $338.49 | $329.77 | $329.77 | $329.77 | 20,507 |
2023-05-02 | $332.41 | $337.34 | $327.03 | $336.38 | $336.38 | 27,544 |
2023-05-01 | $334.00 | $338.25 | $328.27 | $331.84 | $331.84 | 25,088 |
2023-04-28 | $331.69 | $339.48 | $331.69 | $333.92 | $333.92 | 18,186 |
2023-04-27 | $337.00 | $338.07 | $326.93 | $333.49 | $333.49 | 19,266 |
2023-04-26 | $342.16 | $342.16 | $335.00 | $336.62 | $336.62 | 39,893 |
2023-04-25 | $349.60 | $349.60 | $343.11 | $343.95 | $343.95 | 17,928 |
2023-04-24 | $346.00 | $349.46 | $345.36 | $349.45 | $349.45 | 8,010 |
2023-04-21 | $342.34 | $347.89 | $337.59 | $345.90 | $345.90 | 24,531 |
2023-04-20 | $332.67 | $346.13 | $332.67 | $343.96 | $343.96 | 24,048 |
2023-04-19 | $335.00 | $335.00 | $329.64 | $333.45 | $333.45 | 33,723 |
2023-04-18 | $329.29 | $337.86 | $327.31 | $335.85 | $335.85 | 21,111 |
2023-04-17 | $335.04 | $337.69 | $329.37 | $329.37 | $329.37 | 24,279 |
2023-04-14 | $324.66 | $332.68 | $324.66 | $332.68 | $332.68 | 12,545 |
2023-04-13 | $334.16 | $335.00 | $325.56 | $325.56 | $325.56 | 20,948 |
2023-04-12 | $328.53 | $335.99 | $327.67 | $331.57 | $331.57 | 29,319 |
2023-04-11 | $321.36 | $330.28 | $319.68 | $327.58 | $327.58 | 34,268 |
2023-04-10 | $321.50 | $325.64 | $318.83 | $322.21 | $322.21 | 34,516 |
2023-04-06 | $326.46 | $326.46 | $317.63 | $321.00 | $321.00 | 18,514 |
2023-04-05 | $329.65 | $332.46 | $323.52 | $326.66 | $326.66 | 31,010 |
2023-04-04 | $326.02 | $330.00 | $322.85 | $329.65 | $329.65 | 20,062 |
2023-04-03 | $322.99 | $328.46 | $319.00 | $327.51 | $327.51 | 24,733 |
2023-03-31 | $317.73 | $324.20 | $315.51 | $320.43 | $320.43 | 41,681 |
2023-03-30 | $312.86 | $319.67 | $312.29 | $318.61 | $318.61 | 37,408 |
2023-03-29 | $309.51 | $310.46 | $303.99 | $310.14 | $310.14 | 21,278 |
2023-03-28 | $307.30 | $311.10 | $305.53 | $307.74 | $307.74 | 20,514 |
2023-03-27 | $305.00 | $308.51 | $303.82 | $308.49 | $308.49 | 20,669 |
2023-03-24 | $302.36 | $306.56 | $301.88 | $304.49 | $304.49 | 18,332 |
2023-03-23 | $301.00 | $306.52 | $301.00 | $302.76 | $302.76 | 24,853 |
2023-03-22 | $306.00 | $307.30 | $301.20 | $301.20 | $301.20 | 15,650 |
2023-03-21 | $301.92 | $306.08 | $301.51 | $306.08 | $306.08 | 29,081 |
2023-03-20 | $298.44 | $302.98 | $298.01 | $298.09 | $298.09 | 11,839 |
2023-03-17 | $293.34 | $296.00 | $289.51 | $295.06 | $295.06 | 29,493 |
2023-03-16 | $286.71 | $295.00 | $286.71 | $294.25 | $294.25 | 33,160 |
2023-03-15 | $280.00 | $287.96 | $279.16 | $287.88 | $287.88 | 29,067 |
2023-03-14 | $285.21 | $290.31 | $285.01 | $289.00 | $289.00 | 35,421 |
2023-03-13 | $276.51 | $277.99 | $273.50 | $275.84 | $275.84 | 17,410 |
2023-03-10 | $291.32 | $291.32 | $278.57 | $280.02 | $280.02 | 29,878 |
2023-03-09 | $295.00 | $298.11 | $289.36 | $291.33 | $291.33 | 28,449 |
2023-03-08 | $291.50 | $297.30 | $291.50 | $294.86 | $294.86 | 13,751 |
2023-03-07 | $291.68 | $294.01 | $291.00 | $291.85 | $291.85 | 14,911 |
2023-03-06 | $298.32 | $298.32 | $291.10 | $291.53 | $291.53 | 12,238 |
2023-03-03 | $296.63 | $299.87 | $295.69 | $295.74 | $295.74 | 23,902 |
2023-03-02 | $299.99 | $300.67 | $295.28 | $296.32 | $296.32 | 31,763 |
2023-03-01 | $289.58 | $295.63 | $288.71 | $291.01 | $291.01 | 18,365 |
2023-02-28 | $286.00 | $293.01 | $286.00 | $292.00 | $292.00 | 23,193 |
2023-02-27 | $286.65 | $288.54 | $286.02 | $286.45 | $286.45 | 13,048 |
2023-02-24 | $286.48 | $290.30 | $285.30 | $287.53 | $287.53 | 10,036 |
2023-02-23 | $286.39 | $291.40 | $286.00 | $288.42 | $288.42 | 23,564 |
2023-02-22 | $281.44 | $289.20 | $281.44 | $287.53 | $287.53 | 13,511 |
2023-02-21 | $287.33 | $287.33 | $280.98 | $281.45 | $281.45 | 10,539 |
2023-02-17 | $287.85 | $291.38 | $287.85 | $290.17 | $290.17 | 11,179 |
2023-02-16 | $286.19 | $287.89 | $285.02 | $285.02 | $285.02 | 6,336 |
2023-02-15 | $285.63 | $287.35 | $281.79 | $287.23 | $287.23 | 10,065 |
2023-02-14 | $282.10 | $282.82 | $281.26 | $281.60 | $281.60 | 7,467 |
2023-02-13 | $278.82 | $282.58 | $278.82 | $282.10 | $282.10 | 9,303 |
2023-02-10 | $280.00 | $280.00 | $274.92 | $276.80 | $276.80 | 17,544 |
2023-02-09 | $279.95 | $282.00 | $278.60 | $280.25 | $280.25 | 15,866 |
2023-02-08 | $279.50 | $280.02 | $277.03 | $278.43 | $278.43 | 7,731 |
2023-02-07 | $275.31 | $281.98 | $272.03 | $280.08 | $280.08 | 15,520 |
2023-02-06 | $280.42 | $281.12 | $276.06 | $277.65 | $276.96 | 8,189 |
2023-02-03 | $282.00 | $282.00 | $277.28 | $279.34 | $278.64 | 8,114 |
2023-02-02 | $278.56 | $282.00 | $277.40 | $281.09 | $280.39 | 8,905 |
2023-02-01 | $281.64 | $281.64 | $275.55 | $276.31 | $275.62 | 14,604 |
2023-01-31 | $266.52 | $281.66 | $266.52 | $280.80 | $280.10 | 18,522 |
2023-01-30 | $261.09 | $265.38 | $261.09 | $265.38 | $264.72 | 8,660 |
2023-01-27 | $267.91 | $270.23 | $261.09 | $261.09 | $260.44 | 7,257 |
2023-01-26 | $262.20 | $265.00 | $259.93 | $265.00 | $264.34 | 4,391 |
2023-01-25 | $258.68 | $262.41 | $258.68 | $262.41 | $261.76 | 4,011 |
2023-01-24 | $264.27 | $264.27 | $258.90 | $261.00 | $260.35 | 4,560 |
2023-01-23 | $269.66 | $269.66 | $262.57 | $262.70 | $262.05 | 10,368 |
2023-01-20 | $261.40 | $264.21 | $258.87 | $264.14 | $263.48 | 11,161 |
2023-01-19 | $258.02 | $262.74 | $255.76 | $258.87 | $258.22 | 11,677 |
2023-01-18 | $253.96 | $262.56 | $253.96 | $256.60 | $255.96 | 9,124 |
2023-01-17 | $258.00 | $264.84 | $253.00 | $254.35 | $253.72 | 8,411 |
2023-01-13 | $257.09 | $258.63 | $255.80 | $258.17 | $257.53 | 6,269 |
2023-01-12 | $259.71 | $259.71 | $257.07 | $259.37 | $258.72 | 7,257 |
2023-01-11 | $254.36 | $259.11 | $249.50 | $256.68 | $256.04 | 15,362 |
2023-01-10 | $244.07 | $252.84 | $244.07 | $252.84 | $252.21 | 5,562 |
2023-01-09 | $249.86 | $252.52 | $243.71 | $245.82 | $245.21 | 7,573 |
2023-01-06 | $241.00 | $250.68 | $241.00 | $247.90 | $247.28 | 8,984 |
2023-01-05 | $239.90 | $241.76 | $238.66 | $240.00 | $239.40 | 8,959 |
2023-01-04 | $239.22 | $241.06 | $239.05 | $240.20 | $239.60 | 10,279 |
2023-01-03 | $234.96 | $238.98 | $233.21 | $237.65 | $237.06 | 13,068 |
2022-12-30 | $236.46 | $236.50 | $233.72 | $235.83 | $235.83 | 8,041 |
2022-12-29 | $235.07 | $237.88 | $234.71 | $236.17 | $236.17 | 5,344 |
2022-12-28 | $236.17 | $236.17 | $233.99 | $234.98 | $234.98 | 8,335 |
2022-12-27 | $240.88 | $241.00 | $235.26 | $236.88 | $236.88 | 6,833 |
2022-12-23 | $237.56 | $239.09 | $237.56 | $238.37 | $238.37 | 6,588 |
2022-12-22 | $239.47 | $239.47 | $235.48 | $237.56 | $237.56 | 9,104 |
2022-12-21 | $235.49 | $239.56 | $235.00 | $239.56 | $239.56 | 12,422 |
2022-12-20 | $237.20 | $238.45 | $234.36 | $234.88 | $234.88 | 10,939 |
2022-12-19 | $242.14 | $244.38 | $237.98 | $239.00 | $239.00 | 14,281 |
2022-12-16 | $233.67 | $242.13 | $233.67 | $240.21 | $240.21 | 29,929 |
2022-12-15 | $243.78 | $243.79 | $234.00 | $234.01 | $234.01 | 14,311 |
2022-12-14 | $240.94 | $241.92 | $237.50 | $240.89 | $240.89 | 14,415 |
2022-12-13 | $243.61 | $243.61 | $239.73 | $240.00 | $240.00 | 25,778 |
2022-12-12 | $238.28 | $242.18 | $238.28 | $240.90 | $240.90 | 11,063 |
2022-12-09 | $240.81 | $240.81 | $237.70 | $238.60 | $238.60 | 8,751 |
2022-12-08 | $242.27 | $242.96 | $239.15 | $240.00 | $240.00 | 13,414 |
2022-12-07 | $240.52 | $244.78 | $239.82 | $240.00 | $240.00 | 17,709 |
2022-12-06 | $242.23 | $242.23 | $236.36 | $238.33 | $238.33 | 17,914 |
2022-12-05 | $240.31 | $242.00 | $238.51 | $241.63 | $241.63 | 30,625 |
2022-12-02 | $242.00 | $243.99 | $240.10 | $240.55 | $240.55 | 14,750 |
2022-12-01 | $241.03 | $245.34 | $239.98 | $244.19 | $244.19 | 14,821 |
2022-11-30 | $242.55 | $243.54 | $239.73 | $240.00 | $240.00 | 36,614 |
2022-11-29 | $240.50 | $241.88 | $239.51 | $241.07 | $241.07 | 16,266 |
2022-11-28 | $241.98 | $241.98 | $240.12 | $240.90 | $240.90 | 9,854 |
2022-11-25 | $243.06 | $243.06 | $240.47 | $241.91 | $241.91 | 3,896 |
2022-11-23 | $247.00 | $247.00 | $238.17 | $241.00 | $241.00 | 10,295 |
2022-11-22 | $242.87 | $245.63 | $242.86 | $245.43 | $245.43 | 12,424 |
2022-11-21 | $235.53 | $240.18 | $234.38 | $240.18 | $240.18 | 20,960 |
2022-11-18 | $240.01 | $240.01 | $233.85 | $235.44 | $235.44 | 39,128 |
2022-11-17 | $234.83 | $236.67 | $232.27 | $236.67 | $236.67 | 26,706 |
2022-11-16 | $245.90 | $246.57 | $236.98 | $238.64 | $238.64 | 23,779 |
2022-11-15 | $250.05 | $250.73 | $248.01 | $248.64 | $248.64 | 15,653 |
2022-11-14 | $249.02 | $251.43 | $246.82 | $247.68 | $247.68 | 15,857 |
2022-11-11 | $253.87 | $253.87 | $250.02 | $251.00 | $251.00 | 10,986 |
2022-11-10 | $249.16 | $254.55 | $249.16 | $252.08 | $252.08 | 22,891 |
2022-11-09 | $244.64 | $247.57 | $244.64 | $245.77 | $245.77 | 10,533 |
2022-11-08 | $245.10 | $247.65 | $244.18 | $247.43 | $247.43 | 12,004 |
2022-11-07 | $248.39 | $251.03 | $245.99 | $250.26 | $246.57 | 16,248 |
2022-11-04 | $241.01 | $243.98 | $239.06 | $243.91 | $240.32 | 16,124 |
2022-11-03 | $246.70 | $247.78 | $238.92 | $239.73 | $236.20 | 34,565 |
2022-11-02 | $252.62 | $252.62 | $246.57 | $246.57 | $242.94 | 13,249 |
2022-11-01 | $252.11 | $255.03 | $249.80 | $251.13 | $247.43 | 23,101 |
2022-10-31 | $250.95 | $252.57 | $249.86 | $251.64 | $247.93 | 27,642 |
2022-10-28 | $245.77 | $254.55 | $245.77 | $250.72 | $250.72 | 17,239 |
2022-10-27 | $251.70 | $251.94 | $246.70 | $247.65 | $247.65 | 22,493 |
2022-10-26 | $244.95 | $253.42 | $244.95 | $249.37 | $249.37 | 9,981 |
2022-10-25 | $240.11 | $246.10 | $238.89 | $244.95 | $244.95 | 26,890 |
2022-10-24 | $237.65 | $242.46 | $237.65 | $238.97 | $238.97 | 25,178 |
2022-10-21 | $231.92 | $235.12 | $229.90 | $234.85 | $234.85 | 31,915 |
2022-10-20 | $232.06 | $235.20 | $228.90 | $230.49 | $230.49 | 23,616 |
2022-10-19 | $232.00 | $235.99 | $227.05 | $234.21 | $234.21 | 38,290 |
2022-10-18 | $235.01 | $235.01 | $229.00 | $230.31 | $230.31 | 35,859 |
2022-10-17 | $230.10 | $234.34 | $230.10 | $234.25 | $234.25 | 11,716 |
2022-10-14 | $231.44 | $231.44 | $228.10 | $228.48 | $228.48 | 6,533 |
2022-10-13 | $223.11 | $229.59 | $222.71 | $229.59 | $229.59 | 10,282 |
2022-10-12 | $224.36 | $226.16 | $224.36 | $224.54 | $224.54 | 7,660 |
2022-10-11 | $223.31 | $223.31 | $221.67 | $222.81 | $222.81 | 7,151 |
2022-10-10 | $220.64 | $220.64 | $219.22 | $219.22 | $219.22 | 7,993 |
2022-10-07 | $218.31 | $218.31 | $216.61 | $217.01 | $217.01 | 9,218 |
2022-10-06 | $223.40 | $223.40 | $219.76 | $221.30 | $221.30 | 7,699 |
2022-10-05 | $222.82 | $224.47 | $222.37 | $223.53 | $223.53 | 6,281 |
2022-10-04 | $221.28 | $224.74 | $220.02 | $224.00 | $224.00 | 11,047 |
2022-10-03 | $219.22 | $220.88 | $219.22 | $219.99 | $219.99 | 8,198 |
2022-09-30 | $221.96 | $221.96 | $216.34 | $216.34 | $216.34 | 18,284 |
2022-09-29 | $217.53 | $217.53 | $215.57 | $215.78 | $215.78 | 10,018 |
2022-09-28 | $218.67 | $222.95 | $218.67 | $219.99 | $219.99 | 9,747 |
2022-09-27 | $214.90 | $217.02 | $214.90 | $215.46 | $215.46 | 11,564 |
2022-09-26 | $220.00 | $220.46 | $213.87 | $214.15 | $214.15 | 10,789 |
2022-09-23 | $220.73 | $220.73 | $217.04 | $218.18 | $218.18 | 8,037 |
2022-09-22 | $216.70 | $219.63 | $215.85 | $219.39 | $219.39 | 11,443 |
2022-09-21 | $220.16 | $222.01 | $216.66 | $216.66 | $216.66 | 17,317 |
2022-09-20 | $218.56 | $222.22 | $217.81 | $219.97 | $219.97 | 15,994 |
2022-09-19 | $220.58 | $221.00 | $218.90 | $220.70 | $220.70 | 11,520 |
2022-09-16 | $217.84 | $218.96 | $215.00 | $218.96 | $218.96 | 26,886 |
2022-09-15 | $218.37 | $218.91 | $216.00 | $217.60 | $217.60 | 9,467 |
2022-09-14 | $217.86 | $220.43 | $215.00 | $218.97 | $218.97 | 10,464 |
2022-09-13 | $219.39 | $219.52 | $216.76 | $217.44 | $217.44 | 12,824 |
2022-09-12 | $224.28 | $225.25 | $223.50 | $223.50 | $223.50 | 6,999 |
2022-09-09 | $220.15 | $221.22 | $218.58 | $221.10 | $221.10 | 9,157 |
2022-09-08 | $216.01 | $221.50 | $215.27 | $221.50 | $221.50 | 8,680 |
2022-09-07 | $210.68 | $221.26 | $210.68 | $219.98 | $219.98 | 9,807 |
2022-09-06 | $213.95 | $213.95 | $211.47 | $213.72 | $213.72 | 12,026 |
2022-09-02 | $215.65 | $215.65 | $209.00 | $210.94 | $210.94 | 17,654 |
2022-09-01 | $206.50 | $213.19 | $206.50 | $213.19 | $213.19 | 12,380 |
2022-08-31 | $210.47 | $210.47 | $206.37 | $206.37 | $206.37 | 13,194 |
2022-08-30 | $206.88 | $216.41 | $206.88 | $216.41 | $216.41 | 11,965 |
2022-08-29 | $215.14 | $215.24 | $209.20 | $210.00 | $210.00 | 8,103 |
2022-08-26 | $224.50 | $224.50 | $214.65 | $214.65 | $214.65 | 12,751 |
2022-08-25 | $225.50 | $226.31 | $223.75 | $226.31 | $226.31 | 8,283 |
2022-08-24 | $225.55 | $228.70 | $223.24 | $225.45 | $225.45 | 5,981 |
2022-08-23 | $228.70 | $228.70 | $226.70 | $226.70 | $226.70 | 7,713 |
2022-08-22 | $227.51 | $229.40 | $225.12 | $225.12 | $225.12 | 13,412 |
2022-08-19 | $235.59 | $235.98 | $229.51 | $230.17 | $230.17 | 7,699 |
2022-08-18 | $234.69 | $238.08 | $234.15 | $238.00 | $238.00 | 7,736 |
2022-08-17 | $238.12 | $238.94 | $235.19 | $238.85 | $238.85 | 5,171 |
2022-08-16 | $238.52 | $243.79 | $238.52 | $239.28 | $239.28 | 8,553 |
2022-08-15 | $231.46 | $234.14 | $230.97 | $234.14 | $234.14 | 6,532 |
2022-08-12 | $226.05 | $233.26 | $226.05 | $233.26 | $233.26 | 8,742 |
2022-08-11 | $226.40 | $227.00 | $223.20 | $225.45 | $225.45 | 11,003 |
2022-08-10 | $223.99 | $226.89 | $221.00 | $226.40 | $226.40 | 19,388 |
2022-08-09 | $227.30 | $227.30 | $221.28 | $221.76 | $221.76 | 7,121 |
2022-08-08 | $229.79 | $230.56 | $227.28 | $229.00 | $228.28 | 10,438 |
2022-08-05 | $220.50 | $225.34 | $220.50 | $224.05 | $223.34 | 8,448 |
2022-08-04 | $222.60 | $223.73 | $220.28 | $222.89 | $222.19 | 8,147 |
2022-08-03 | $226.25 | $228.52 | $223.36 | $224.40 | $223.69 | 19,353 |
2022-08-02 | $224.15 | $224.94 | $222.31 | $222.31 | $221.61 | 8,303 |
2022-08-01 | $222.90 | $230.88 | $222.90 | $229.15 | $228.43 | 13,742 |
2022-07-29 | $218.34 | $223.54 | $217.15 | $222.15 | $221.45 | 8,617 |
2022-07-28 | $214.71 | $220.49 | $214.71 | $218.60 | $217.91 | 11,011 |
2022-07-27 | $211.29 | $213.44 | $208.19 | $212.58 | $211.91 | 9,681 |
2022-07-26 | $208.80 | $209.98 | $207.80 | $209.74 | $209.08 | 10,522 |
2022-07-25 | $208.67 | $210.44 | $202.89 | $207.66 | $207.01 | 23,682 |
2022-07-22 | $209.46 | $209.55 | $206.42 | $208.30 | $207.64 | 7,762 |
2022-07-21 | $211.00 | $211.00 | $209.38 | $210.97 | $210.31 | 6,430 |
2022-07-20 | $211.82 | $212.07 | $206.53 | $211.39 | $210.72 | 10,476 |
2022-07-19 | $204.85 | $213.80 | $204.85 | $213.06 | $212.39 | 13,592 |
2022-07-18 | $206.99 | $209.97 | $202.62 | $203.94 | $203.30 | 11,732 |
2022-07-15 | $205.48 | $208.98 | $205.48 | $206.40 | $205.75 | 8,549 |
2022-07-14 | $203.57 | $205.56 | $201.00 | $203.00 | $202.36 | 6,650 |
2022-07-13 | $198.93 | $202.84 | $198.93 | $201.61 | $200.98 | 9,918 |
2022-07-12 | $201.72 | $201.80 | $199.46 | $200.35 | $199.72 | 6,255 |
2022-07-11 | $200.00 | $200.00 | $196.64 | $197.56 | $196.94 | 5,381 |
2022-07-08 | $200.81 | $202.71 | $198.99 | $200.25 | $199.62 | 7,389 |
2022-07-07 | $202.75 | $202.96 | $201.79 | $202.96 | $202.32 | 8,436 |
2022-07-06 | $201.13 | $201.13 | $199.00 | $199.52 | $198.89 | 5,186 |
2022-07-05 | $194.52 | $203.65 | $194.31 | $202.80 | $202.16 | 9,841 |
2022-07-01 | $197.46 | $198.77 | $196.41 | $198.77 | $198.14 | 6,473 |
2022-06-30 | $190.81 | $196.19 | $190.81 | $195.57 | $194.95 | 11,029 |
2022-06-29 | $192.50 | $194.61 | $192.50 | $194.53 | $193.92 | 10,238 |
2022-06-28 | $202.93 | $202.93 | $193.36 | $193.46 | $192.85 | 10,432 |
2022-06-27 | $204.58 | $204.58 | $200.06 | $201.05 | $200.42 | 9,718 |
2022-06-24 | $196.90 | $204.07 | $196.90 | $202.60 | $201.96 | 116,593 |
2022-06-23 | $195.17 | $199.58 | $195.17 | $197.64 | $197.02 | 16,817 |
2022-06-22 | $193.54 | $196.40 | $192.53 | $192.78 | $192.17 | 12,480 |
2022-06-21 | $194.55 | $198.33 | $194.55 | $195.70 | $195.08 | 14,803 |
2022-06-17 | $191.63 | $194.90 | $191.63 | $192.50 | $191.89 | 33,780 |
2022-06-16 | $193.96 | $195.03 | $188.52 | $188.72 | $188.13 | 27,406 |
2022-06-15 | $200.89 | $201.14 | $196.63 | $196.91 | $196.29 | 13,294 |
2022-06-14 | $192.50 | $197.86 | $192.50 | $196.21 | $195.59 | 10,380 |
2022-06-13 | $188.95 | $196.59 | $188.95 | $194.39 | $193.78 | 16,606 |
2022-06-10 | $199.86 | $199.86 | $192.37 | $192.37 | $191.76 | 8,808 |
2022-06-09 | $199.38 | $200.74 | $198.75 | $200.62 | $199.99 | 10,676 |
2022-06-08 | $200.25 | $201.36 | $197.83 | $198.25 | $197.63 | 8,147 |
2022-06-07 | $203.24 | $204.09 | $201.94 | $203.23 | $202.59 | 8,508 |
2022-06-06 | $198.54 | $201.61 | $197.98 | $201.55 | $200.92 | 9,927 |
2022-06-03 | $194.85 | $197.95 | $194.25 | $197.13 | $196.51 | 17,920 |
2022-06-02 | $192.13 | $197.16 | $192.13 | $197.16 | $196.54 | 19,368 |
2022-06-01 | $199.63 | $199.63 | $192.50 | $192.94 | $192.33 | 16,811 |
2022-05-31 | $194.15 | $197.80 | $193.02 | $197.80 | $197.18 | 33,243 |
2022-05-27 | $196.05 | $197.24 | $193.67 | $195.74 | $195.12 | 25,810 |
2022-05-26 | $196.98 | $198.00 | $194.60 | $196.97 | $196.35 | 28,220 |
2022-05-25 | $189.39 | $194.66 | $189.39 | $193.24 | $192.63 | 31,405 |
2022-05-24 | $188.21 | $189.93 | $185.27 | $188.87 | $188.28 | 28,193 |
2022-05-23 | $190.29 | $194.00 | $186.21 | $189.74 | $189.14 | 19,620 |
2022-05-20 | $193.93 | $193.93 | $183.94 | $190.01 | $189.41 | 19,156 |
2022-05-19 | $192.32 | $197.08 | $189.27 | $192.08 | $191.48 | 14,389 |
2022-05-18 | $199.09 | $199.09 | $194.39 | $195.20 | $194.59 | 10,009 |
2022-05-17 | $204.00 | $206.92 | $204.00 | $206.81 | $206.16 | 9,315 |
2022-05-16 | $206.19 | $206.69 | $204.48 | $204.48 | $203.84 | 8,773 |
2022-05-13 | $210.02 | $210.90 | $208.60 | $208.87 | $208.21 | 10,117 |
2022-05-12 | $207.25 | $211.90 | $205.40 | $211.90 | $211.23 | 13,619 |
2022-05-11 | $208.80 | $215.00 | $206.51 | $207.50 | $206.85 | 21,217 |
2022-05-10 | $213.10 | $215.52 | $205.70 | $206.99 | $206.34 | 16,254 |
2022-05-09 | $205.00 | $218.78 | $205.00 | $214.66 | $213.26 | 17,465 |
2022-05-06 | $205.00 | $207.61 | $203.35 | $206.33 | $204.99 | 12,641 |
2022-05-05 | $214.68 | $216.12 | $204.02 | $206.42 | $205.08 | 14,917 |
2022-05-04 | $207.35 | $216.70 | $207.35 | $216.70 | $215.29 | 13,580 |
2022-05-03 | $204.57 | $207.12 | $204.57 | $206.46 | $205.12 | 12,061 |
2022-05-02 | $203.35 | $209.39 | $203.32 | $204.21 | $202.88 | 15,067 |
2022-04-29 | $208.69 | $208.69 | $199.75 | $203.20 | $201.88 | 13,419 |
2022-04-28 | $207.01 | $211.57 | $206.55 | $208.69 | $207.33 | 13,076 |
2022-04-27 | $209.67 | $209.80 | $200.85 | $202.19 | $200.87 | 13,726 |
2022-04-26 | $213.48 | $214.89 | $205.73 | $207.98 | $206.63 | 11,591 |
2022-04-25 | $215.80 | $217.74 | $212.21 | $217.74 | $216.32 | 9,446 |
2022-04-22 | $218.65 | $218.77 | $218.65 | $218.77 | $217.35 | 3,842 |
2022-04-21 | $223.20 | $223.80 | $220.09 | $222.04 | $220.60 | 10,362 |
2022-04-20 | $225.41 | $226.51 | $222.44 | $223.40 | $221.95 | 5,925 |
2022-04-19 | $230.00 | $230.14 | $226.98 | $226.98 | $225.50 | 7,739 |
2022-04-18 | $225.94 | $229.50 | $222.85 | $225.25 | $223.78 | 7,767 |
2022-04-14 | $217.85 | $223.28 | $217.85 | $222.44 | $220.99 | 7,246 |
2022-04-13 | $215.83 | $220.42 | $215.83 | $217.84 | $216.42 | 5,233 |
2022-04-12 | $218.14 | $219.55 | $215.56 | $216.00 | $214.59 | 5,790 |
2022-04-11 | $220.63 | $220.63 | $215.32 | $216.38 | $214.97 | 5,618 |
2022-04-08 | $222.29 | $223.25 | $220.33 | $222.20 | $220.75 | 6,801 |
2022-04-07 | $218.19 | $221.45 | $218.19 | $221.05 | $219.61 | 5,649 |
2022-04-06 | $213.55 | $217.79 | $213.55 | $216.10 | $214.69 | 12,253 |
2022-04-05 | $215.28 | $217.50 | $211.68 | $214.70 | $213.30 | 8,164 |
2022-04-04 | $215.49 | $219.66 | $213.06 | $216.78 | $215.37 | 10,168 |
2022-04-01 | $218.99 | $220.95 | $214.92 | $216.75 | $215.34 | 9,642 |
2022-03-31 | $228.38 | $228.38 | $215.52 | $220.00 | $218.57 | 14,180 |
2022-03-30 | $231.67 | $231.67 | $224.11 | $226.06 | $224.59 | 7,903 |
2022-03-29 | $225.14 | $234.33 | $225.14 | $234.33 | $232.81 | 10,315 |
2022-03-28 | $227.33 | $227.33 | $222.82 | $225.16 | $223.70 | 4,642 |
2022-03-25 | $231.81 | $231.81 | $226.02 | $226.25 | $224.78 | 6,031 |
2022-03-24 | $231.11 | $231.11 | $224.65 | $227.25 | $225.77 | 4,320 |
2022-03-23 | $233.52 | $235.62 | $232.59 | $232.59 | $231.08 | 8,629 |
2022-03-22 | $234.13 | $238.69 | $234.13 | $235.61 | $234.08 | 4,228 |
2022-03-21 | $236.28 | $236.28 | $233.54 | $235.00 | $233.47 | 5,634 |
2022-03-18 | $231.00 | $236.29 | $231.00 | $232.19 | $230.68 | 18,618 |
2022-03-17 | $232.30 | $234.21 | $229.42 | $231.00 | $229.50 | 4,436 |
2022-03-16 | $229.41 | $233.49 | $228.10 | $230.59 | $229.09 | 9,745 |
2022-03-15 | $225.60 | $230.00 | $225.60 | $230.00 | $228.50 | 4,098 |
2022-03-14 | $225.22 | $229.00 | $225.00 | $226.66 | $225.19 | 7,627 |
2022-03-11 | $228.08 | $228.08 | $222.64 | $222.64 | $221.19 | 6,480 |
2022-03-10 | $225.00 | $228.69 | $225.00 | $226.55 | $225.08 | 8,466 |
2022-03-09 | $226.84 | $227.60 | $226.81 | $227.60 | $226.12 | 4,133 |
2022-03-08 | $225.80 | $226.05 | $220.50 | $221.47 | $220.03 | 7,668 |
2022-03-07 | $224.82 | $227.01 | $224.40 | $224.40 | $222.94 | 8,772 |
2022-03-04 | $225.62 | $228.88 | $225.08 | $225.26 | $223.79 | 4,422 |
2022-03-03 | $224.89 | $231.40 | $224.89 | $228.40 | $226.91 | 5,251 |
2022-03-02 | $235.81 | $238.54 | $232.33 | $233.68 | $232.16 | 9,182 |
2022-03-01 | $227.24 | $231.00 | $227.12 | $231.00 | $229.50 | 11,940 |
2022-02-28 | $234.00 | $234.00 | $225.35 | $226.22 | $224.75 | 6,863 |
2022-02-25 | $230.00 | $234.40 | $230.00 | $233.98 | $232.46 | 4,990 |
2022-02-24 | $212.94 | $230.25 | $212.94 | $230.25 | $228.75 | 14,731 |
2022-02-23 | $216.60 | $222.70 | $216.60 | $220.46 | $219.03 | 13,115 |
2022-02-22 | $218.30 | $220.77 | $214.50 | $216.60 | $215.19 | 17,427 |
2022-02-18 | $217.66 | $223.32 | $217.66 | $220.42 | $218.99 | 8,375 |
2022-02-17 | $222.60 | $222.65 | $218.83 | $219.67 | $218.24 | 9,282 |
2022-02-16 | $217.67 | $224.00 | $217.67 | $222.60 | $221.15 | 10,676 |
2022-02-15 | $216.05 | $217.67 | $216.05 | $217.67 | $216.25 | 7,792 |
2022-02-14 | $210.80 | $214.96 | $210.80 | $211.95 | $210.57 | 7,944 |
2022-02-11 | $212.18 | $212.18 | $212.18 | $212.18 | $210.80 | 2,177 |
2022-02-10 | $222.00 | $222.66 | $215.05 | $215.78 | $214.38 | 16,020 |
2022-02-09 | $225.03 | $226.16 | $223.04 | $226.16 | $224.69 | 10,722 |
2022-02-08 | $220.80 | $223.10 | $219.88 | $222.65 | $221.20 | 9,658 |
2022-02-07 | $217.50 | $222.30 | $217.50 | $221.95 | $220.06 | 10,886 |
2022-02-04 | $215.22 | $217.11 | $214.00 | $216.80 | $214.95 | 13,165 |
2022-02-03 | $221.01 | $222.54 | $216.60 | $216.60 | $214.76 | 7,984 |
2022-02-02 | $221.08 | $225.68 | $219.97 | $221.40 | $219.52 | 10,078 |
2022-02-01 | $217.41 | $235.77 | $217.41 | $223.60 | $221.70 | 11,514 |
2022-01-31 | $213.34 | $216.95 | $211.10 | $215.42 | $213.59 | 14,962 |
2022-01-28 | $212.00 | $215.04 | $208.54 | $212.67 | $210.86 | 14,174 |
2022-01-27 | $212.00 | $216.10 | $212.00 | $212.85 | $211.04 | 6,031 |
2022-01-26 | $224.22 | $224.68 | $213.10 | $213.10 | $211.29 | 15,294 |
2022-01-25 | $221.66 | $224.58 | $218.31 | $221.10 | $219.22 | 12,883 |
2022-01-24 | $217.89 | $225.43 | $216.38 | $224.48 | $222.57 | 12,264 |
2022-01-21 | $210.24 | $218.57 | $210.24 | $215.00 | $213.17 | 21,180 |
2022-01-20 | $220.21 | $220.21 | $211.68 | $211.68 | $209.88 | 6,061 |
2022-01-19 | $221.68 | $224.40 | $217.16 | $217.39 | $215.54 | 12,137 |
2022-01-18 | $224.12 | $225.50 | $219.10 | $219.10 | $217.24 | 7,743 |
2022-01-14 | $221.00 | $225.13 | $218.75 | $224.02 | $222.11 | 13,253 |
2022-01-13 | $226.66 | $229.79 | $222.01 | $222.01 | $220.12 | 8,277 |
2022-01-12 | $228.55 | $228.61 | $226.15 | $226.15 | $224.23 | 4,406 |
2022-01-11 | $232.15 | $238.24 | $232.00 | $234.17 | $232.18 | 5,736 |
2022-01-10 | $233.50 | $233.71 | $225.15 | $232.16 | $230.18 | 7,277 |
2022-01-07 | $241.50 | $241.50 | $233.76 | $233.76 | $231.77 | 6,777 |
2022-01-06 | $242.49 | $242.91 | $241.58 | $241.68 | $239.62 | 4,535 |
2022-01-05 | $250.17 | $251.24 | $240.96 | $240.96 | $238.91 | 4,025 |
2022-01-04 | $250.57 | $253.50 | $246.07 | $251.00 | $248.86 | 3,406 |
2022-01-03 | $254.82 | $254.82 | $248.70 | $248.70 | $246.58 | 5,006 |
2021-12-31 | $245.41 | $251.09 | $245.09 | $248.29 | $246.18 | 2,544 |
2021-12-30 | $246.00 | $248.89 | $242.81 | $244.70 | $242.62 | 4,510 |
2021-12-29 | $250.00 | $251.05 | $245.05 | $245.05 | $242.96 | 4,760 |
2021-12-28 | $250.00 | $250.00 | $247.86 | $247.86 | $245.75 | 2,509 |
2021-12-27 | $252.02 | $255.33 | $247.71 | $250.10 | $247.97 | 8,274 |
2021-12-23 | $241.20 | $243.89 | $241.11 | $241.88 | $239.82 | 2,650 |
2021-12-22 | $240.76 | $242.61 | $240.71 | $240.96 | $238.91 | 3,202 |
2021-12-21 | $244.91 | $244.91 | $237.72 | $239.01 | $236.98 | 4,228 |
2021-12-20 | $238.49 | $241.01 | $236.87 | $236.87 | $234.85 | 10,898 |
2021-12-17 | $243.02 | $243.02 | $236.70 | $242.63 | $240.57 | 18,320 |
2021-12-16 | $250.96 | $250.96 | $238.34 | $240.73 | $238.68 | 7,103 |
2021-12-15 | $241.94 | $243.59 | $240.50 | $243.31 | $241.24 | 9,362 |
2021-12-14 | $249.83 | $249.83 | $242.58 | $242.58 | $240.52 | 12,006 |
2021-12-13 | $257.82 | $258.82 | $253.33 | $253.54 | $251.38 | 8,017 |
2021-12-10 | $261.36 | $261.36 | $261.32 | $261.32 | $259.10 | 2,562 |
2021-12-09 | $262.48 | $263.43 | $260.25 | $262.78 | $260.54 | 3,526 |
2021-12-08 | $264.66 | $268.55 | $264.66 | $266.39 | $264.12 | 3,898 |
2021-12-07 | $267.29 | $267.37 | $264.99 | $264.99 | $262.73 | 3,176 |
2021-12-06 | $256.50 | $261.00 | $254.33 | $257.96 | $255.76 | 8,817 |
2021-12-03 | $259.64 | $259.64 | $252.00 | $256.00 | $253.82 | 6,185 |
2021-12-02 | $250.30 | $258.03 | $250.30 | $258.03 | $255.83 | 5,480 |
2021-12-01 | $257.67 | $265.06 | $254.41 | $254.41 | $252.24 | 10,517 |
2021-11-30 | $258.38 | $263.78 | $251.58 | $252.10 | $249.95 | 11,885 |
2021-11-29 | $267.58 | $275.83 | $265.08 | $265.32 | $263.06 | 18,794 |
2021-11-26 | $264.53 | $268.05 | $260.90 | $267.00 | $264.73 | 11,584 |
2021-11-24 | $269.74 | $269.74 | $265.52 | $266.95 | $264.68 | 7,910 |
2021-11-23 | $270.00 | $270.20 | $263.02 | $266.12 | $263.86 | 8,921 |
2021-11-22 | $268.00 | $270.25 | $264.66 | $267.62 | $265.34 | 7,685 |
2021-11-19 | $269.41 | $274.95 | $264.57 | $264.80 | $262.55 | 6,032 |
2021-11-18 | $271.04 | $275.00 | $270.42 | $272.14 | $269.82 | 14,257 |
2021-11-17 | $266.81 | $269.00 | $266.81 | $269.00 | $266.71 | 6,590 |
2021-11-16 | $265.07 | $270.03 | $265.07 | $267.87 | $265.59 | 6,304 |
2021-11-15 | $263.16 | $277.99 | $260.66 | $269.90 | $267.60 | 17,034 |
2021-11-12 | $256.98 | $259.90 | $256.98 | $259.90 | $257.69 | 5,058 |
2021-11-11 | $257.98 | $257.98 | $245.53 | $253.76 | $251.60 | 5,053 |
2021-11-10 | $253.00 | $253.28 | $249.26 | $249.26 | $247.14 | 6,712 |
2021-11-09 | $254.20 | $259.99 | $244.32 | $255.42 | $253.25 | 10,614 |
2021-11-08 | $258.89 | $276.52 | $256.21 | $260.01 | $250.02 | 16,267 |
2021-11-05 | $254.86 | $256.89 | $249.02 | $256.89 | $247.02 | 8,382 |
2021-11-04 | $250.97 | $258.00 | $244.80 | $247.95 | $238.42 | 6,710 |
2021-11-03 | $237.00 | $251.17 | $237.00 | $248.98 | $239.41 | 5,189 |
2021-11-02 | $235.34 | $243.22 | $231.67 | $236.21 | $227.13 | 10,086 |
2021-11-01 | $237.97 | $241.89 | $236.00 | $237.15 | $228.03 | 7,668 |
2021-10-29 | $226.35 | $235.08 | $226.35 | $232.82 | $223.87 | 5,471 |
2021-10-28 | $226.90 | $229.77 | $224.10 | $227.75 | $219.00 | 12,590 |
2021-10-27 | $224.58 | $225.25 | $222.08 | $224.00 | $215.39 | 3,616 |
2021-10-26 | $221.50 | $226.09 | $221.42 | $226.00 | $217.31 | 4,897 |
2021-10-25 | $218.00 | $218.26 | $216.00 | $218.00 | $209.62 | 8,721 |
2021-10-22 | $216.50 | $218.50 | $216.50 | $218.00 | $209.62 | 6,629 |
2021-10-21 | $218.67 | $220.00 | $216.30 | $219.25 | $210.82 | 8,882 |
2021-10-20 | $216.99 | $218.67 | $215.00 | $218.67 | $210.26 | 5,189 |
2021-10-19 | $218.50 | $218.50 | $213.96 | $215.56 | $207.27 | 2,896 |
2021-10-18 | $215.10 | $221.90 | $215.10 | $218.90 | $210.49 | 9,517 |
2021-10-15 | $221.80 | $223.00 | $215.76 | $215.86 | $207.56 | 12,400 |
2021-10-14 | $206.95 | $218.60 | $206.95 | $218.60 | $210.20 | 81,901 |
2021-10-13 | $209.58 | $211.16 | $209.58 | $210.25 | $202.17 | 3,324 |
2021-10-12 | $206.25 | $206.29 | $204.98 | $204.98 | $197.10 | 5,841 |
2021-10-11 | $210.27 | $210.27 | $206.40 | $206.40 | $198.47 | 3,295 |
2021-10-08 | $212.21 | $212.21 | $208.86 | $208.86 | $200.83 | 2,076 |
2021-10-07 | $213.94 | $213.94 | $211.83 | $212.00 | $203.85 | 6,824 |
2021-10-06 | $220.56 | $220.93 | $212.17 | $212.17 | $204.01 | 4,717 |
2021-10-05 | $215.64 | $218.50 | $212.88 | $215.50 | $207.22 | 4,866 |
2021-10-04 | $215.55 | $219.00 | $215.49 | $215.49 | $207.21 | 3,331 |
2021-10-01 | $218.37 | $223.20 | $216.11 | $218.20 | $209.81 | 7,129 |
2021-09-30 | $219.34 | $219.34 | $215.03 | $215.03 | $206.76 | 3,898 |
2021-09-29 | $224.60 | $224.60 | $216.61 | $220.19 | $211.73 | 3,443 |
2021-09-28 | $217.52 | $218.17 | $216.88 | $217.40 | $209.04 | 3,163 |
2021-09-27 | $215.68 | $225.77 | $215.68 | $223.55 | $214.96 | 6,821 |
2021-09-24 | $216.33 | $216.33 | $216.33 | $216.33 | $208.01 | 2,069 |
2021-09-23 | $216.00 | $219.20 | $216.00 | $217.79 | $209.42 | 6,995 |
2021-09-22 | $214.98 | $214.98 | $213.32 | $214.67 | $206.42 | 2,205 |
2021-09-21 | $212.00 | $212.97 | $211.60 | $211.60 | $203.47 | 2,559 |
2021-09-20 | $211.07 | $211.98 | $205.51 | $211.37 | $203.25 | 6,041 |
2021-09-17 | $204.71 | $214.25 | $204.71 | $213.91 | $205.69 | 33,300 |
2021-09-16 | $201.25 | $204.31 | $201.25 | $204.31 | $196.46 | 6,755 |
2021-09-15 | $200.11 | $204.39 | $200.11 | $201.40 | $193.66 | 8,572 |
2021-09-14 | $202.80 | $204.89 | $200.56 | $200.56 | $192.85 | 7,937 |
2021-09-13 | $205.15 | $206.16 | $204.05 | $204.90 | $197.02 | 5,706 |
2021-09-10 | $202.00 | $208.06 | $202.00 | $204.35 | $196.49 | 10,116 |
2021-09-09 | $205.61 | $209.20 | $201.01 | $201.01 | $193.28 | 8,906 |
2021-09-08 | $208.06 | $208.06 | $204.86 | $204.86 | $196.99 | 4,999 |
2021-09-07 | $207.95 | $209.99 | $207.75 | $209.99 | $201.92 | 3,340 |
2021-09-03 | $207.00 | $207.95 | $204.72 | $207.95 | $199.96 | 2,720 |
2021-09-02 | $202.09 | $208.71 | $202.09 | $207.95 | $199.96 | 5,817 |
2021-09-01 | $205.79 | $205.79 | $202.97 | $204.47 | $196.61 | 3,890 |
2021-08-31 | $208.00 | $212.44 | $208.00 | $209.63 | $201.57 | 10,447 |
2021-08-30 | $206.07 | $206.07 | $206.07 | $206.07 | $198.15 | 2,224 |
2021-08-27 | $203.96 | $205.98 | $203.27 | $205.98 | $198.06 | 4,817 |
2021-08-26 | $202.39 | $204.89 | $202.38 | $203.22 | $195.41 | 5,147 |
2021-08-25 | $201.00 | $202.99 | $201.00 | $201.12 | $193.39 | 6,763 |
2021-08-24 | $205.00 | $206.05 | $201.87 | $204.99 | $197.11 | 4,548 |
2021-08-23 | $195.33 | $207.47 | $195.33 | $205.98 | $198.06 | 3,681 |
2021-08-20 | $201.78 | $208.40 | $201.78 | $208.40 | $200.39 | 6,289 |
2021-08-19 | $202.06 | $207.06 | $201.80 | $203.00 | $195.20 | 4,914 |
2021-08-18 | $200.15 | $204.95 | $200.15 | $202.18 | $194.41 | 6,115 |
2021-08-17 | $199.20 | $201.46 | $199.15 | $200.55 | $192.84 | 4,858 |
2021-08-16 | $201.50 | $203.85 | $201.49 | $203.85 | $196.01 | 2,731 |
2021-08-13 | $203.00 | $205.36 | $201.75 | $201.75 | $193.99 | 3,902 |
2021-08-12 | $208.96 | $208.96 | $201.75 | $202.23 | $194.46 | 6,721 |
2021-08-11 | $203.53 | $204.88 | $201.69 | $204.88 | $197.00 | 4,454 |
2021-08-10 | $203.58 | $206.74 | $203.58 | $204.13 | $196.28 | 3,578 |
2021-08-09 | $204.18 | $204.18 | $201.39 | $201.39 | $193.22 | 2,078 |
2021-08-06 | $201.30 | $203.11 | $199.50 | $203.01 | $194.78 | 6,674 |
2021-08-05 | $205.18 | $205.18 | $200.12 | $200.95 | $192.80 | 5,575 |
2021-08-04 | $206.44 | $206.44 | $202.94 | $205.10 | $196.78 | 4,707 |
2021-08-03 | $208.00 | $208.00 | $205.68 | $207.97 | $199.54 | 4,047 |
2021-08-02 | $210.02 | $210.02 | $206.83 | $208.15 | $199.71 | 5,353 |
2021-07-30 | $202.12 | $211.97 | $191.92 | $210.82 | $202.27 | 14,219 |
2021-07-29 | $206.70 | $206.70 | $206.70 | $206.70 | $198.32 | 2,065 |
2021-07-28 | $203.67 | $208.00 | $203.21 | $204.68 | $196.38 | 7,881 |
2021-07-27 | $206.06 | $206.66 | $204.20 | $206.30 | $197.93 | 5,206 |
2021-07-26 | $210.98 | $210.98 | $207.55 | $207.55 | $199.13 | 3,741 |
2021-07-23 | $205.99 | $208.48 | $205.99 | $208.48 | $200.03 | 3,207 |
2021-07-22 | $209.65 | $209.68 | $206.08 | $206.70 | $198.32 | 6,008 |
2021-07-21 | $218.02 | $218.02 | $214.00 | $214.00 | $205.32 | 3,498 |
2021-07-20 | $209.47 | $216.98 | $208.73 | $214.30 | $205.61 | 10,517 |
2021-07-19 | $209.97 | $211.25 | $206.24 | $206.78 | $198.39 | 11,587 |
2021-07-16 | $208.00 | $215.19 | $205.97 | $215.19 | $206.46 | 11,046 |
2021-07-15 | $201.40 | $206.46 | $200.81 | $206.45 | $198.08 | 11,509 |
2021-07-14 | $194.00 | $200.40 | $193.16 | $199.65 | $191.55 | 20,730 |
2021-07-13 | $194.60 | $195.11 | $193.75 | $194.29 | $186.41 | 16,411 |
2021-07-12 | $192.55 | $193.88 | $192.55 | $193.88 | $186.02 | 5,915 |
2021-07-09 | $192.20 | $192.80 | $192.01 | $192.80 | $184.98 | 6,260 |
2021-07-08 | $193.02 | $193.02 | $190.30 | $190.60 | $182.87 | 8,150 |
2021-07-07 | $195.04 | $196.89 | $193.96 | $194.40 | $186.52 | 14,627 |
2021-07-06 | $195.56 | $195.56 | $193.51 | $195.36 | $187.44 | 17,431 |
2021-07-02 | $193.99 | $195.68 | $193.99 | $194.90 | $187.00 | 10,582 |
2021-07-01 | $193.90 | $196.81 | $192.98 | $195.82 | $187.88 | 15,346 |
2021-06-30 | $191.07 | $193.19 | $190.70 | $192.08 | $184.29 | 19,504 |
2021-06-29 | $190.45 | $190.45 | $189.87 | $190.00 | $182.29 | 5,042 |
2021-06-28 | $191.05 | $192.30 | $189.51 | $190.70 | $182.97 | 16,574 |
2021-06-25 | $199.00 | $199.78 | $189.36 | $190.94 | $183.20 | 75,959 |
2021-06-24 | $197.46 | $198.93 | $196.60 | $198.70 | $190.64 | 15,376 |
2021-06-23 | $195.80 | $199.46 | $195.80 | $198.30 | $190.26 | 8,886 |
2021-06-22 | $197.80 | $199.37 | $197.80 | $199.37 | $191.28 | 11,503 |
2021-06-21 | $191.66 | $197.99 | $191.66 | $197.80 | $189.78 | 15,279 |
2021-06-18 | $192.10 | $195.88 | $189.00 | $189.63 | $181.94 | 29,066 |
2021-06-17 | $194.32 | $195.43 | $191.08 | $195.43 | $187.50 | 19,166 |
2021-06-16 | $195.45 | $195.85 | $193.00 | $195.70 | $187.76 | 13,305 |
2021-06-15 | $199.23 | $199.23 | $196.66 | $197.90 | $189.87 | 12,258 |
2021-06-14 | $200.72 | $200.72 | $197.70 | $197.70 | $189.68 | 8,574 |
2021-06-11 | $197.36 | $199.27 | $184.02 | $198.40 | $190.35 | 7,595 |
2021-06-10 | $197.95 | $198.66 | $195.09 | $197.70 | $189.68 | 5,247 |
2021-06-09 | $200.53 | $201.48 | $196.00 | $196.52 | $188.55 | 6,399 |
2021-06-08 | $200.00 | $201.99 | $199.09 | $200.33 | $192.21 | 11,382 |
2021-06-07 | $199.90 | $200.70 | $195.50 | $199.16 | $191.08 | 10,045 |
2021-06-04 | $197.00 | $199.66 | $195.00 | $196.51 | $188.54 | 5,471 |
2021-06-03 | $192.08 | $195.70 | $192.08 | $195.65 | $187.72 | 5,477 |
2021-06-02 | $193.14 | $194.88 | $190.32 | $194.88 | $186.98 | 12,919 |
2021-06-01 | $197.97 | $197.97 | $193.35 | $194.66 | $186.77 | 8,034 |
2021-05-28 | $195.91 | $195.91 | $194.24 | $195.82 | $187.88 | 4,494 |
2021-05-27 | $196.60 | $198.32 | $195.66 | $195.66 | $187.73 | 11,070 |
2021-05-26 | $196.99 | $198.44 | $195.34 | $196.56 | $188.59 | 5,964 |
2021-05-25 | $199.62 | $201.13 | $196.20 | $196.20 | $188.24 | 9,474 |
2021-05-24 | $191.10 | $202.42 | $191.10 | $200.48 | $192.35 | 15,515 |
2021-05-21 | $191.73 | $192.87 | $189.95 | $192.87 | $185.05 | 13,837 |
2021-05-20 | $191.89 | $192.00 | $189.36 | $190.30 | $182.58 | 9,216 |
2021-05-19 | $190.50 | $194.35 | $190.00 | $190.25 | $182.53 | 9,925 |
2021-05-18 | $197.00 | $197.00 | $194.06 | $194.81 | $186.91 | 8,829 |
2021-05-17 | $194.30 | $196.70 | $194.30 | $196.70 | $188.72 | 5,414 |
2021-05-14 | $195.22 | $197.49 | $195.22 | $197.08 | $189.09 | 6,366 |
2021-05-13 | $188.75 | $194.47 | $186.64 | $194.00 | $186.13 | 12,792 |
2021-05-12 | $192.43 | $193.90 | $185.66 | $185.66 | $178.13 | 11,812 |
2021-05-11 | $194.70 | $197.93 | $194.12 | $194.40 | $186.52 | 13,246 |
2021-05-10 | $198.01 | $198.10 | $194.92 | $195.52 | $187.16 | 5,046 |
2021-05-07 | $197.23 | $198.73 | $196.81 | $198.73 | $190.23 | 5,408 |
2021-05-06 | $198.95 | $198.98 | $195.99 | $196.51 | $188.11 | 13,897 |
2021-05-05 | $196.09 | $198.00 | $196.09 | $197.31 | $188.87 | 7,361 |
2021-05-04 | $196.00 | $197.29 | $195.55 | $196.62 | $188.21 | 7,239 |
2021-05-03 | $194.06 | $198.00 | $194.06 | $197.59 | $189.14 | 8,345 |
2021-04-30 | $191.25 | $195.00 | $190.08 | $192.57 | $184.33 | 14,990 |
2021-04-29 | $193.23 | $194.75 | $191.08 | $193.00 | $184.75 | 11,335 |
2021-04-28 | $193.77 | $193.77 | $192.05 | $192.50 | $184.27 | 5,760 |
2021-04-27 | $192.53 | $194.00 | $190.62 | $193.30 | $185.03 | 9,977 |
2021-04-26 | $191.99 | $193.45 | $191.00 | $191.51 | $183.32 | 14,575 |
2021-04-23 | $197.95 | $197.95 | $190.61 | $191.99 | $183.78 | 8,747 |
2021-04-22 | $199.94 | $199.94 | $195.16 | $196.99 | $188.56 | 5,099 |
2021-04-21 | $200.00 | $200.00 | $196.46 | $197.18 | $188.75 | 8,334 |
2021-04-20 | $200.00 | $200.99 | $197.53 | $200.91 | $192.32 | 10,473 |
2021-04-19 | $196.28 | $199.65 | $195.96 | $199.50 | $190.97 | 13,080 |
2021-04-16 | $191.79 | $196.69 | $190.03 | $196.37 | $187.97 | 8,147 |
2021-04-15 | $187.06 | $190.73 | $185.05 | $189.90 | $181.78 | 18,985 |
2021-04-14 | $185.55 | $186.24 | $183.18 | $185.48 | $177.55 | 17,465 |
2021-04-13 | $188.05 | $188.05 | $185.19 | $185.19 | $177.27 | 3,349 |
2021-04-12 | $188.06 | $188.15 | $187.25 | $187.50 | $179.48 | 5,803 |
2021-04-09 | $186.58 | $189.00 | $185.80 | $189.00 | $180.92 | 7,867 |
2021-04-08 | $186.67 | $190.49 | $186.42 | $187.70 | $179.67 | 12,435 |
2021-04-07 | $190.98 | $191.04 | $186.06 | $187.48 | $179.46 | 15,229 |
2021-04-06 | $194.38 | $194.95 | $189.92 | $193.64 | $185.36 | 7,264 |
2021-04-05 | $191.57 | $193.58 | $188.70 | $193.58 | $185.30 | 10,847 |
2021-04-01 | $186.50 | $194.35 | $185.87 | $191.06 | $182.89 | 13,047 |
2021-03-31 | $183.68 | $186.53 | $183.50 | $186.43 | $178.46 | 17,698 |
2021-03-30 | $182.50 | $185.89 | $182.50 | $184.85 | $176.94 | 7,340 |
2021-03-29 | $185.20 | $185.20 | $182.50 | $183.00 | $175.17 | 9,583 |
2021-03-26 | $185.54 | $186.05 | $184.75 | $186.05 | $178.09 | 5,871 |
2021-03-25 | $183.91 | $185.01 | $182.50 | $185.01 | $177.10 | 9,342 |
2021-03-24 | $185.40 | $186.75 | $182.67 | $182.67 | $174.86 | 8,674 |
2021-03-23 | $185.50 | $185.60 | $182.16 | $182.44 | $174.64 | 8,145 |
2021-03-22 | $185.40 | $187.19 | $185.21 | $186.47 | $178.49 | 9,190 |
2021-03-19 | $184.42 | $187.77 | $183.02 | $187.77 | $179.74 | 38,912 |
2021-03-18 | $184.00 | $186.66 | $183.45 | $184.38 | $176.49 | 9,245 |
2021-03-17 | $184.21 | $187.94 | $182.59 | $185.25 | $177.33 | 13,409 |
2021-03-16 | $182.98 | $184.89 | $182.50 | $184.40 | $176.51 | 16,719 |
2021-03-15 | $180.66 | $184.00 | $180.66 | $183.15 | $175.32 | 37,804 |
2021-03-12 | $182.40 | $183.01 | $179.74 | $181.86 | $174.08 | 33,650 |
2021-03-11 | $183.64 | $183.91 | $181.64 | $183.91 | $176.04 | 7,158 |
2021-03-10 | $183.75 | $184.71 | $182.50 | $183.50 | $175.65 | 14,196 |
2021-03-09 | $185.36 | $185.36 | $182.22 | $182.31 | $174.51 | 16,033 |
2021-03-08 | $181.40 | $185.00 | $181.40 | $184.50 | $176.61 | 17,490 |
2021-03-05 | $179.99 | $180.93 | $178.49 | $180.25 | $172.54 | 40,734 |
2021-03-04 | $180.00 | $180.65 | $177.34 | $178.26 | $170.64 | 31,682 |
2021-03-03 | $180.43 | $180.89 | $179.43 | $180.67 | $172.94 | 18,211 |
2021-03-02 | $179.10 | $180.75 | $179.10 | $180.17 | $172.46 | 10,326 |
2021-03-01 | $177.09 | $180.75 | $177.09 | $180.25 | $172.54 | 19,129 |
2021-02-26 | $176.68 | $180.25 | $176.49 | $176.49 | $168.94 | 17,642 |
2021-02-25 | $179.16 | $180.97 | $177.66 | $177.66 | $170.06 | 21,786 |
2021-02-24 | $177.10 | $180.51 | $173.04 | $175.94 | $168.42 | 18,377 |
2021-02-23 | $180.72 | $180.98 | $176.98 | $177.97 | $170.36 | 22,577 |
2021-02-22 | $178.43 | $180.90 | $178.43 | $179.21 | $171.55 | 9,028 |
2021-02-19 | $178.20 | $181.99 | $178.00 | $179.14 | $171.48 | 13,994 |
2021-02-18 | $177.36 | $182.00 | $176.08 | $178.41 | $170.78 | 25,476 |
2021-02-17 | $180.00 | $180.67 | $176.88 | $178.02 | $170.41 | 20,682 |
2021-02-16 | $180.04 | $180.80 | $178.92 | $180.10 | $172.40 | 19,998 |
2021-02-12 | $179.90 | $182.05 | $179.90 | $180.22 | $172.51 | 5,323 |
2021-02-11 | $180.10 | $182.97 | $180.10 | $180.60 | $172.88 | 6,967 |
2021-02-10 | $179.54 | $181.85 | $178.53 | $181.84 | $174.06 | 10,536 |
2021-02-09 | $180.80 | $181.30 | $179.01 | $179.01 | $171.35 | 8,545 |
2021-02-08 | $187.00 | $187.00 | $181.50 | $181.60 | $173.59 | 5,774 |
2021-02-05 | $177.51 | $183.25 | $177.51 | $182.36 | $174.32 | 16,805 |
2021-02-04 | $180.05 | $182.48 | $177.97 | $182.48 | $174.43 | 8,015 |
2021-02-03 | $179.96 | $181.47 | $176.68 | $180.00 | $172.06 | 17,736 |
2021-02-02 | $177.28 | $184.50 | $177.28 | $182.00 | $173.97 | 22,505 |
2021-02-01 | $172.11 | $179.62 | $172.11 | $176.00 | $168.24 | 9,112 |
2021-01-29 | $175.87 | $177.50 | $170.63 | $170.63 | $163.10 | 13,348 |
2021-01-28 | $170.69 | $177.50 | $170.69 | $177.50 | $169.67 | 14,221 |
2021-01-27 | $177.60 | $180.87 | $165.82 | $170.53 | $163.01 | 20,809 |
2021-01-26 | $180.06 | $180.65 | $176.95 | $180.00 | $172.06 | 11,705 |
2021-01-25 | $182.36 | $182.36 | $179.10 | $179.10 | $171.20 | 6,567 |
2021-01-22 | $180.67 | $183.99 | $180.11 | $183.99 | $175.88 | 12,492 |
2021-01-21 | $181.03 | $183.31 | $180.00 | $181.54 | $173.53 | 9,969 |
2021-01-20 | $180.00 | $183.40 | $180.00 | $182.00 | $173.97 | 21,167 |
2021-01-19 | $181.81 | $182.35 | $179.67 | $180.51 | $172.55 | 11,016 |
2021-01-15 | $181.28 | $183.45 | $170.44 | $183.00 | $174.93 | 12,143 |
2021-01-14 | $183.95 | $184.79 | $180.05 | $183.80 | $175.69 | 9,838 |
2021-01-13 | $184.34 | $185.17 | $182.21 | $182.21 | $174.17 | 12,477 |
2021-01-12 | $185.97 | $186.59 | $184.86 | $185.25 | $177.08 | 5,427 |
2021-01-11 | $183.81 | $184.80 | $183.81 | $184.80 | $176.65 | 3,647 |
2021-01-08 | $188.00 | $188.00 | $183.60 | $185.40 | $177.22 | 8,127 |
2021-01-07 | $188.00 | $188.27 | $186.97 | $187.70 | $179.42 | 6,376 |
2021-01-06 | $187.50 | $189.18 | $185.55 | $186.90 | $178.66 | 20,026 |
2021-01-05 | $188.24 | $188.24 | $184.64 | $187.00 | $178.75 | 7,340 |
2021-01-04 | $192.50 | $192.50 | $187.01 | $188.00 | $179.71 | 6,652 |
2020-12-31 | $184.00 | $187.38 | $183.68 | $185.80 | $177.61 | 4,133 |
2020-12-30 | $189.54 | $189.54 | $184.68 | $185.25 | $177.08 | 4,172 |
2020-12-29 | $183.90 | $186.10 | $183.90 | $186.10 | $177.89 | 4,186 |
2020-12-28 | $183.93 | $188.24 | $183.93 | $187.05 | $178.80 | 6,438 |
2020-12-24 | $184.36 | $184.75 | $184.01 | $184.01 | $175.89 | 2,889 |
2020-12-23 | $185.43 | $185.43 | $183.85 | $184.96 | $176.80 | 6,552 |
2020-12-22 | $187.00 | $189.52 | $186.38 | $187.87 | $179.58 | 5,433 |
2020-12-21 | $185.12 | $188.00 | $183.05 | $188.00 | $179.71 | 18,223 |
2020-12-18 | $191.42 | $195.00 | $186.69 | $193.00 | $184.49 | 56,973 |
2020-12-17 | $196.81 | $197.98 | $190.51 | $192.56 | $184.07 | 17,330 |
2020-12-16 | $193.50 | $198.75 | $193.50 | $194.77 | $186.18 | 15,178 |
2020-12-15 | $188.39 | $197.24 | $188.39 | $192.05 | $183.58 | 16,757 |
2020-12-14 | $185.36 | $191.00 | $185.15 | $186.00 | $177.80 | 7,681 |
2020-12-11 | $183.02 | $183.89 | $181.46 | $183.87 | $175.76 | 9,161 |
2020-12-10 | $183.32 | $185.00 | $182.00 | $183.40 | $175.31 | 5,627 |
2020-12-09 | $184.68 | $184.99 | $179.08 | $183.22 | $175.14 | 9,828 |
2020-12-08 | $182.02 | $183.80 | $180.78 | $183.16 | $175.08 | 6,430 |
2020-12-07 | $181.89 | $183.30 | $181.89 | $182.02 | $173.99 | 8,621 |
2020-12-04 | $182.50 | $183.68 | $181.20 | $182.12 | $174.09 | 7,105 |
2020-12-03 | $182.25 | $182.88 | $180.82 | $181.39 | $173.39 | 8,161 |
2020-12-02 | $179.08 | $182.00 | $179.00 | $180.68 | $172.71 | 10,758 |
2020-12-01 | $182.67 | $184.65 | $178.82 | $180.59 | $172.63 | 8,200 |
2020-11-30 | $181.25 | $182.40 | $176.72 | $180.00 | $172.06 | 23,357 |
2020-11-27 | $178.25 | $180.54 | $178.25 | $179.01 | $171.11 | 2,181 |
2020-11-25 | $181.75 | $181.75 | $177.15 | $180.88 | $172.90 | 6,978 |
2020-11-24 | $178.00 | $184.88 | $178.00 | $184.41 | $176.28 | 7,880 |
2020-11-23 | $180.01 | $180.50 | $178.17 | $180.20 | $172.25 | 7,088 |
2020-11-20 | $176.25 | $179.86 | $173.43 | $178.40 | $170.53 | 9,022 |
2020-11-19 | $176.84 | $177.80 | $175.21 | $177.01 | $169.20 | 5,865 |
2020-11-18 | $178.13 | $178.28 | $176.20 | $177.10 | $169.29 | 3,727 |
2020-11-17 | $174.85 | $179.68 | $174.85 | $178.37 | $170.50 | 7,450 |
2020-11-16 | $175.74 | $176.99 | $173.95 | $176.50 | $168.72 | 11,590 |
2020-11-13 | $174.00 | $174.00 | $171.31 | $172.94 | $165.31 | 9,532 |
2020-11-12 | $175.52 | $175.52 | $171.45 | $172.65 | $165.04 | 12,813 |
2020-11-11 | $176.34 | $177.19 | $171.91 | $176.35 | $168.57 | 11,338 |
2020-11-10 | $171.30 | $178.53 | $170.46 | $174.80 | $167.09 | 12,497 |
2020-11-09 | $174.51 | $179.97 | $169.18 | $169.18 | $161.72 | 16,575 |
2020-11-06 | $174.28 | $174.28 | $170.16 | $171.25 | $163.46 | 12,887 |
2020-11-05 | $170.26 | $173.98 | $170.26 | $172.32 | $164.48 | 5,765 |
2020-11-04 | $172.77 | $172.77 | $168.09 | $170.20 | $162.45 | 21,179 |
2020-11-03 | $174.99 | $174.99 | $170.54 | $173.68 | $165.77 | 22,385 |
2020-11-02 | $173.02 | $178.55 | $171.64 | $174.97 | $167.01 | 17,079 |
2020-10-30 | $167.00 | $170.00 | $167.00 | $169.41 | $161.70 | 17,605 |
2020-10-29 | $163.41 | $170.00 | $163.41 | $167.93 | $160.29 | 6,796 |
2020-10-28 | $165.05 | $165.05 | $163.60 | $163.60 | $156.15 | 7,454 |
2020-10-27 | $163.84 | $167.99 | $163.79 | $167.00 | $159.40 | 18,595 |
2020-10-26 | $168.01 | $168.01 | $163.01 | $163.31 | $155.88 | 10,267 |
2020-10-23 | $166.40 | $170.90 | $165.01 | $169.60 | $161.88 | 29,694 |
2020-10-22 | $162.83 | $167.74 | $161.00 | $166.32 | $158.75 | 17,152 |
2020-10-21 | $166.00 | $166.00 | $160.66 | $161.05 | $153.72 | 14,016 |
2020-10-20 | $168.00 | $168.00 | $163.93 | $165.27 | $157.75 | 23,290 |
2020-10-19 | $166.17 | $166.33 | $163.55 | $164.19 | $156.72 | 7,022 |
2020-10-16 | $165.46 | $168.72 | $164.18 | $164.34 | $156.86 | 18,027 |
2020-10-15 | $171.22 | $171.22 | $164.94 | $166.67 | $159.08 | 18,902 |
2020-10-14 | $175.58 | $175.58 | $171.05 | $172.20 | $164.36 | 26,036 |
2020-10-13 | $177.89 | $178.61 | $175.87 | $176.79 | $168.74 | 7,863 |
2020-10-12 | $180.50 | $181.50 | $177.93 | $178.87 | $170.73 | 15,239 |
2020-10-09 | $182.00 | $183.77 | $176.74 | $181.01 | $172.77 | 12,663 |
2020-10-08 | $182.00 | $182.99 | $181.14 | $181.50 | $173.24 | 28,883 |
2020-10-07 | $181.12 | $182.44 | $180.32 | $182.09 | $173.80 | 18,177 |
2020-10-06 | $180.00 | $182.11 | $179.26 | $180.97 | $172.73 | 31,797 |
2020-10-05 | $178.00 | $183.25 | $178.00 | $181.49 | $173.23 | 34,406 |
2020-10-02 | $170.38 | $176.59 | $162.08 | $175.50 | $167.51 | 25,043 |
2020-10-01 | $171.56 | $173.97 | $170.03 | $172.11 | $164.28 | 46,631 |
2020-09-30 | $169.95 | $172.70 | $166.42 | $172.18 | $164.34 | 23,604 |
2020-09-29 | $167.50 | $169.70 | $166.34 | $169.51 | $161.79 | 9,801 |
2020-09-28 | $165.89 | $169.54 | $164.14 | $168.42 | $160.75 | 12,129 |
2020-09-25 | $163.98 | $167.53 | $162.90 | $165.07 | $157.56 | 16,757 |
2020-09-24 | $160.68 | $167.71 | $160.68 | $164.33 | $156.85 | 23,449 |
2020-09-23 | $164.35 | $164.78 | $156.42 | $161.61 | $154.25 | 49,638 |
2020-09-22 | $154.01 | $155.39 | $152.42 | $155.26 | $148.19 | 6,654 |
2020-09-21 | $157.88 | $157.88 | $152.93 | $153.50 | $146.51 | 16,668 |
2020-09-18 | $164.48 | $164.48 | $157.98 | $158.90 | $151.67 | 48,654 |
2020-09-17 | $162.03 | $164.24 | $160.91 | $162.79 | $155.38 | 10,479 |
2020-09-16 | $158.02 | $162.00 | $158.02 | $161.88 | $154.51 | 8,713 |
2020-09-15 | $161.00 | $162.11 | $157.23 | $159.15 | $151.91 | 12,892 |
2020-09-14 | $161.77 | $163.69 | $157.89 | $161.36 | $154.02 | 19,336 |
2020-09-11 | $156.00 | $157.53 | $155.38 | $157.01 | $149.86 | 9,350 |
2020-09-10 | $157.41 | $158.00 | $151.28 | $153.76 | $146.76 | 14,062 |
2020-09-09 | $153.92 | $158.13 | $153.81 | $156.48 | $149.36 | 13,328 |
2020-09-08 | $151.26 | $153.95 | $151.26 | $153.95 | $146.94 | 16,220 |
2020-09-04 | $154.59 | $154.69 | $151.40 | $152.37 | $145.43 | 18,151 |
2020-09-03 | $159.45 | $159.47 | $153.06 | $153.14 | $146.17 | 15,272 |
2020-09-02 | $155.00 | $158.92 | $154.15 | $158.40 | $151.19 | 10,952 |
2020-09-01 | $155.95 | $155.95 | $150.03 | $155.01 | $147.95 | 7,860 |
2020-08-31 | $155.00 | $155.22 | $153.50 | $154.45 | $147.42 | 8,909 |
2020-08-28 | $158.73 | $158.73 | $155.50 | $157.00 | $149.85 | 10,090 |
2020-08-27 | $158.25 | $158.25 | $156.81 | $156.82 | $149.68 | 7,129 |
2020-08-26 | $156.30 | $159.76 | $156.30 | $158.80 | $151.57 | 5,695 |
2020-08-25 | $155.75 | $156.88 | $155.00 | $156.28 | $149.17 | 9,154 |
2020-08-24 | $158.59 | $159.76 | $155.05 | $155.75 | $148.66 | 10,851 |
2020-08-21 | $156.88 | $157.84 | $155.20 | $155.67 | $148.58 | 6,677 |
2020-08-20 | $156.00 | $157.64 | $155.04 | $157.31 | $150.15 | 8,694 |
2020-08-19 | $157.42 | $159.53 | $156.17 | $156.19 | $149.08 | 9,948 |
2020-08-18 | $163.29 | $163.29 | $159.35 | $159.35 | $152.10 | 5,879 |
2020-08-17 | $163.00 | $164.85 | $162.80 | $163.99 | $156.53 | 11,715 |
2020-08-14 | $167.02 | $167.02 | $162.08 | $162.99 | $155.57 | 18,395 |
2020-08-13 | $166.26 | $169.51 | $166.10 | $167.61 | $159.98 | 6,560 |
2020-08-12 | $169.99 | $169.99 | $164.86 | $167.25 | $159.64 | 12,941 |
2020-08-11 | $168.88 | $175.80 | $164.89 | $165.08 | $157.57 | 30,538 |
2020-08-10 | $164.94 | $170.00 | $164.94 | $168.58 | $160.66 | 15,431 |
2020-08-07 | $163.50 | $165.00 | $161.56 | $164.49 | $156.77 | 30,173 |
2020-08-06 | $163.00 | $163.98 | $162.61 | $162.95 | $155.30 | 16,670 |
2020-08-05 | $162.00 | $163.74 | $161.98 | $162.64 | $155.00 | 12,845 |
2020-08-04 | $160.76 | $162.28 | $160.52 | $161.80 | $154.20 | 12,548 |
2020-08-03 | $158.18 | $162.51 | $158.18 | $160.95 | $153.39 | 13,340 |
2020-07-31 | $157.61 | $159.99 | $157.00 | $158.98 | $151.51 | 20,167 |
2020-07-30 | $158.30 | $161.19 | $157.19 | $159.50 | $152.01 | 15,088 |
2020-07-29 | $157.91 | $160.32 | $156.91 | $159.21 | $151.73 | 16,247 |
2020-07-28 | $156.00 | $157.01 | $155.57 | $155.80 | $148.48 | 5,915 |
2020-07-27 | $155.80 | $160.18 | $153.28 | $155.01 | $147.73 | 12,633 |
2020-07-24 | $163.83 | $163.83 | $155.70 | $156.36 | $149.02 | 15,497 |
2020-07-23 | $165.03 | $165.58 | $158.14 | $160.01 | $152.50 | 8,908 |
2020-07-22 | $166.99 | $166.99 | $160.37 | $161.00 | $153.44 | 10,261 |
2020-07-21 | $161.49 | $171.12 | $161.49 | $164.22 | $156.51 | 14,511 |
2020-07-20 | $157.74 | $160.78 | $157.74 | $159.25 | $151.77 | 9,885 |
2020-07-17 | $159.92 | $162.28 | $159.58 | $160.91 | $153.35 | 16,998 |
2020-07-16 | $163.60 | $163.65 | $158.65 | $161.00 | $153.44 | 33,786 |
2020-07-15 | $157.00 | $163.06 | $156.00 | $162.50 | $154.87 | 33,871 |
2020-07-14 | $155.00 | $157.36 | $153.99 | $155.89 | $148.57 | 21,802 |
2020-07-13 | $160.56 | $163.03 | $156.69 | $157.35 | $149.96 | 24,109 |
2020-07-10 | $165.67 | $165.87 | $157.77 | $157.77 | $150.36 | 76,568 |
2020-07-09 | $169.48 | $169.48 | $161.31 | $162.95 | $155.30 | 15,657 |
2020-07-08 | $171.96 | $172.02 | $166.94 | $169.32 | $161.37 | 14,796 |
2020-07-07 | $174.50 | $175.96 | $170.58 | $172.14 | $164.06 | 32,090 |
2020-07-06 | $178.41 | $178.41 | $174.34 | $176.95 | $168.64 | 11,565 |
2020-07-02 | $173.98 | $179.36 | $173.07 | $174.20 | $166.02 | 20,564 |
2020-07-01 | $172.46 | $172.52 | $169.80 | $170.42 | $162.42 | 23,347 |
2020-06-30 | $168.80 | $172.20 | $165.47 | $171.24 | $163.20 | 29,779 |
2020-06-29 | $168.21 | $170.14 | $166.27 | $168.42 | $160.51 | 8,118 |
2020-06-26 | $172.64 | $172.64 | $165.22 | $167.13 | $159.28 | 144,524 |
2020-06-25 | $167.52 | $172.73 | $166.75 | $170.00 | $162.02 | 29,498 |
2020-06-24 | $171.00 | $171.00 | $163.52 | $165.30 | $157.54 | 30,768 |
2020-06-23 | $165.52 | $170.06 | $163.00 | $168.26 | $160.36 | 20,989 |
2020-06-22 | $167.51 | $170.50 | $163.75 | $165.87 | $158.08 | 31,750 |
2020-06-19 | $165.00 | $170.00 | $163.75 | $170.00 | $162.02 | 42,057 |
2020-06-18 | $158.01 | $163.94 | $158.01 | $162.84 | $155.19 | 28,249 |
2020-06-17 | $162.00 | $163.94 | $159.56 | $160.60 | $153.06 | 13,895 |
2020-06-16 | $158.66 | $165.64 | $157.30 | $161.30 | $153.73 | 26,324 |
2020-06-15 | $154.99 | $157.59 | $152.50 | $155.18 | $147.89 | 10,694 |
2020-06-12 | $147.95 | $162.48 | $147.95 | $156.40 | $149.06 | 15,933 |
2020-06-11 | $161.92 | $163.30 | $156.69 | $158.48 | $151.04 | 21,869 |
2020-06-10 | $160.53 | $172.48 | $158.68 | $167.36 | $159.50 | 21,764 |
2020-06-09 | $161.97 | $161.97 | $151.64 | $159.80 | $152.30 | 22,304 |
2020-06-08 | $158.24 | $168.55 | $156.71 | $165.10 | $157.35 | 17,644 |
2020-06-05 | $150.10 | $158.63 | $150.10 | $154.71 | $147.45 | 52,632 |
2020-06-04 | $147.43 | $152.49 | $146.36 | $148.80 | $141.81 | 28,415 |
2020-06-03 | $145.61 | $150.15 | $143.11 | $147.17 | $140.26 | 43,260 |
2020-06-02 | $141.99 | $147.34 | $139.00 | $142.11 | $135.44 | 67,551 |
2020-06-01 | $142.24 | $144.25 | $136.73 | $140.18 | $133.60 | 22,137 |
2020-05-29 | $138.02 | $146.97 | $134.04 | $143.87 | $137.11 | 27,223 |
2020-05-28 | $134.80 | $138.87 | $134.00 | $137.50 | $131.04 | 287,798 |
2020-05-27 | $135.00 | $135.00 | $131.00 | $134.33 | $128.02 | 29,772 |
2020-05-26 | $134.18 | $136.00 | $133.00 | $134.52 | $128.20 | 36,587 |
2020-05-22 | $135.00 | $135.00 | $127.50 | $131.55 | $125.37 | 21,749 |
2020-05-21 | $138.40 | $138.40 | $130.00 | $134.73 | $128.40 | 9,427 |
2020-05-20 | $141.50 | $141.50 | $129.30 | $131.17 | $125.01 | 18,985 |
2020-05-19 | $133.75 | $135.78 | $126.93 | $129.00 | $122.94 | 13,882 |
2020-05-18 | $131.25 | $137.69 | $131.00 | $135.04 | $128.70 | 31,122 |
2020-05-15 | $126.58 | $128.32 | $124.25 | $127.51 | $121.52 | 16,942 |
2020-05-14 | $122.50 | $127.84 | $120.70 | $125.81 | $119.90 | 12,235 |
2020-05-13 | $130.00 | $132.00 | $124.01 | $126.09 | $120.17 | 21,035 |
2020-05-12 | $143.69 | $143.69 | $130.99 | $133.39 | $127.13 | 28,152 |
2020-05-11 | $145.00 | $145.02 | $139.00 | $139.00 | $132.42 | 11,017 |
2020-05-08 | $144.00 | $148.97 | $139.96 | $145.02 | $138.16 | 11,826 |
2020-05-07 | $142.11 | $144.05 | $139.20 | $142.79 | $136.03 | 28,026 |
2020-05-06 | $147.16 | $147.16 | $139.00 | $142.00 | $135.28 | 17,666 |
2020-05-05 | $151.33 | $151.33 | $145.01 | $145.10 | $138.23 | 16,542 |
2020-05-04 | $143.51 | $148.20 | $142.46 | $143.99 | $137.18 | 28,088 |
2020-05-01 | $148.99 | $152.01 | $141.00 | $146.96 | $140.01 | 38,936 |
2020-04-30 | $155.26 | $160.00 | $146.20 | $150.00 | $142.90 | 13,729 |
2020-04-29 | $160.00 | $173.34 | $157.49 | $157.98 | $150.51 | 27,776 |
2020-04-28 | $149.00 | $156.70 | $147.60 | $156.70 | $149.29 | 40,491 |
2020-04-27 | $150.00 | $154.18 | $146.23 | $147.99 | $140.99 | 28,509 |
2020-04-24 | $147.50 | $150.00 | $145.62 | $149.08 | $142.03 | 18,988 |
2020-04-23 | $145.21 | $150.00 | $142.41 | $148.49 | $141.46 | 26,265 |
2020-04-22 | $152.15 | $152.15 | $144.50 | $146.00 | $139.09 | 34,008 |
2020-04-21 | $147.75 | $154.98 | $145.59 | $150.15 | $143.05 | 22,722 |
2020-04-20 | $151.73 | $153.50 | $146.38 | $150.00 | $142.90 | 29,530 |
2020-04-17 | $157.60 | $160.30 | $152.00 | $155.89 | $148.51 | 28,267 |
2020-04-16 | $143.01 | $155.00 | $138.60 | $153.13 | $145.88 | 25,357 |
2020-04-15 | $132.94 | $144.00 | $132.94 | $143.00 | $136.23 | 24,616 |
2020-04-14 | $145.00 | $148.52 | $135.20 | $138.97 | $132.39 | 31,310 |
2020-04-13 | $132.50 | $144.56 | $129.52 | $141.20 | $134.52 | 26,686 |
2020-04-09 | $134.60 | $139.58 | $128.51 | $132.31 | $126.05 | 23,304 |
2020-04-08 | $125.00 | $135.54 | $125.00 | $132.09 | $125.84 | 10,237 |
2020-04-07 | $130.00 | $139.48 | $123.20 | $123.61 | $117.76 | 36,325 |
2020-04-06 | $120.10 | $126.98 | $119.00 | $126.65 | $120.66 | 45,481 |
2020-04-03 | $124.50 | $127.42 | $116.31 | $117.03 | $111.49 | 35,046 |
2020-04-02 | $117.70 | $128.67 | $117.01 | $124.99 | $119.08 | 25,248 |
2020-04-01 | $121.34 | $129.60 | $115.00 | $115.12 | $109.67 | 17,983 |
2020-03-31 | $128.88 | $131.01 | $126.00 | $127.42 | $121.39 | 26,158 |
2020-03-30 | $131.51 | $134.79 | $125.20 | $130.11 | $123.95 | 31,007 |
2020-03-27 | $134.00 | $136.00 | $127.01 | $131.25 | $125.04 | 52,817 |
2020-03-26 | $134.48 | $140.78 | $130.10 | $138.25 | $131.71 | 51,351 |
2020-03-25 | $128.66 | $135.00 | $121.77 | $134.48 | $128.12 | 34,578 |
2020-03-24 | $125.00 | $134.90 | $117.50 | $129.78 | $123.64 | 37,825 |
2020-03-23 | $129.00 | $129.00 | $116.10 | $123.01 | $117.19 | 26,207 |
2020-03-20 | $138.02 | $154.50 | $129.15 | $129.15 | $123.04 | 41,423 |
2020-03-19 | $130.46 | $140.48 | $124.52 | $139.00 | $132.42 | 18,005 |
2020-03-18 | $140.30 | $141.82 | $126.48 | $131.78 | $125.54 | 41,545 |
2020-03-17 | $138.19 | $146.04 | $129.65 | $146.04 | $139.13 | 29,614 |
2020-03-16 | $153.78 | $155.07 | $133.38 | $136.99 | $130.51 | 26,607 |
2020-03-13 | $169.20 | $169.20 | $158.00 | $164.36 | $156.58 | 21,111 |
2020-03-12 | $179.91 | $179.91 | $166.00 | $169.00 | $161.00 | 21,198 |
2020-03-11 | $194.23 | $194.23 | $177.53 | $186.52 | $177.69 | 13,533 |
2020-03-10 | $200.00 | $201.75 | $194.82 | $196.98 | $187.66 | 10,330 |
2020-03-09 | $196.11 | $199.27 | $191.54 | $198.44 | $189.05 | 7,495 |
2020-03-06 | $200.41 | $208.17 | $194.76 | $200.40 | $190.92 | 13,373 |
2020-03-05 | $206.60 | $210.50 | $200.67 | $203.56 | $193.93 | 11,182 |
2020-03-04 | $205.06 | $210.62 | $198.00 | $209.00 | $199.11 | 19,150 |
2020-03-03 | $201.00 | $203.81 | $195.10 | $203.81 | $194.17 | 24,849 |
2020-03-02 | $200.00 | $203.01 | $197.37 | $201.41 | $191.88 | 17,424 |
2020-02-28 | $199.00 | $200.00 | $188.50 | $200.00 | $190.54 | 28,921 |
2020-02-27 | $198.48 | $205.00 | $198.48 | $200.21 | $190.74 | 15,808 |
2020-02-26 | $201.00 | $201.99 | $195.75 | $200.01 | $190.55 | 10,066 |
2020-02-25 | $205.50 | $205.50 | $200.03 | $202.84 | $193.24 | 6,891 |
2020-02-24 | $204.99 | $207.00 | $201.11 | $203.90 | $194.25 | 9,236 |
2020-02-21 | $206.54 | $209.99 | $204.49 | $207.77 | $197.94 | 9,262 |
2020-02-20 | $206.46 | $209.50 | $204.07 | $207.61 | $197.79 | 7,132 |
2020-02-19 | $210.20 | $211.83 | $208.71 | $208.99 | $199.10 | 16,176 |
2020-02-18 | $212.00 | $214.00 | $209.20 | $210.39 | $200.44 | 7,573 |
2020-02-14 | $208.50 | $215.00 | $207.50 | $211.05 | $201.06 | 8,008 |
2020-02-13 | $207.49 | $209.50 | $205.34 | $208.87 | $198.99 | 7,905 |
2020-02-12 | $205.96 | $207.58 | $205.54 | $207.58 | $197.76 | 7,386 |
2020-02-11 | $209.88 | $209.99 | $205.01 | $205.01 | $195.31 | 6,145 |
2020-02-10 | $205.00 | $207.25 | $205.00 | $207.00 | $196.97 | 7,136 |
2020-02-07 | $205.73 | $207.11 | $202.10 | $204.27 | $194.37 | 4,477 |
2020-02-06 | $204.04 | $205.56 | $198.30 | $203.28 | $193.43 | 13,287 |
2020-02-05 | $200.46 | $204.00 | $200.14 | $204.00 | $194.11 | 4,939 |
2020-02-04 | $202.06 | $205.76 | $197.20 | $199.89 | $190.20 | 10,327 |
2020-02-03 | $201.50 | $202.50 | $198.43 | $201.25 | $191.49 | 6,777 |
2020-01-31 | $198.13 | $201.96 | $196.24 | $198.97 | $189.32 | 15,323 |
2020-01-30 | $200.36 | $202.26 | $196.36 | $198.20 | $188.59 | 6,559 |
2020-01-29 | $199.89 | $200.86 | $197.15 | $200.86 | $191.12 | 7,901 |
2020-01-28 | $200.55 | $201.50 | $196.30 | $199.62 | $189.94 | 9,539 |
2020-01-27 | $200.00 | $203.81 | $200.00 | $201.89 | $192.10 | 6,718 |
2020-01-24 | $200.03 | $202.45 | $200.03 | $202.00 | $192.21 | 3,287 |
2020-01-23 | $198.48 | $202.00 | $198.48 | $200.01 | $190.31 | 9,327 |
2020-01-22 | $199.13 | $200.24 | $197.21 | $198.72 | $189.09 | 6,368 |
2020-01-21 | $200.37 | $201.88 | $198.61 | $198.61 | $188.98 | 5,241 |
2020-01-17 | $201.96 | $204.03 | $199.60 | $200.58 | $190.86 | 20,363 |
2020-01-16 | $201.80 | $202.30 | $199.45 | $201.84 | $192.06 | 10,129 |
2020-01-15 | $199.55 | $202.91 | $197.90 | $198.20 | $188.59 | 5,761 |
2020-01-14 | $200.86 | $202.51 | $199.35 | $199.38 | $189.71 | 10,285 |
2020-01-13 | $206.00 | $206.00 | $199.35 | $202.00 | $192.21 | 11,633 |
2020-01-10 | $202.33 | $203.50 | $199.67 | $203.46 | $193.60 | 9,891 |
2020-01-09 | $206.10 | $206.10 | $203.20 | $204.29 | $194.39 | 11,144 |
2020-01-08 | $199.52 | $204.99 | $198.77 | $204.99 | $195.05 | 12,723 |
2020-01-07 | $198.99 | $200.59 | $198.01 | $200.00 | $190.30 | 10,669 |
2020-01-06 | $197.49 | $199.99 | $197.00 | $199.00 | $189.35 | 27,169 |
2020-01-03 | $197.63 | $198.99 | $193.52 | $198.30 | $188.69 | 11,150 |
2020-01-02 | $197.70 | $200.24 | $195.94 | $198.50 | $188.88 | 13,640 |
2019-12-31 | $197.92 | $199.47 | $196.42 | $198.30 | $188.69 | 12,721 |
2019-12-30 | $196.45 | $199.50 | $195.00 | $197.70 | $188.12 | 9,554 |
2019-12-27 | $196.81 | $197.78 | $194.56 | $196.21 | $186.70 | 10,873 |
2019-12-26 | $195.00 | $196.43 | $193.50 | $196.18 | $186.67 | 13,943 |
2019-12-24 | $194.89 | $197.00 | $191.92 | $194.21 | $184.80 | 14,895 |
2019-12-23 | $191.01 | $196.22 | $190.98 | $194.48 | $185.05 | 22,612 |
2019-12-20 | $184.50 | $193.08 | $180.78 | $190.98 | $181.72 | 33,361 |
2019-12-19 | $178.00 | $185.99 | $177.05 | $183.85 | $174.94 | 35,237 |
2019-12-18 | $176.82 | $180.00 | $176.63 | $178.00 | $169.37 | 18,184 |
2019-12-17 | $175.60 | $177.00 | $172.03 | $176.52 | $167.96 | 17,918 |
2019-12-16 | $176.48 | $180.00 | $174.81 | $176.48 | $167.92 | 17,143 |
2019-12-13 | $175.60 | $176.70 | $173.11 | $176.20 | $167.66 | 12,863 |
2019-12-12 | $175.62 | $176.25 | $175.30 | $175.79 | $167.27 | 16,857 |
2019-12-11 | $175.30 | $176.40 | $174.87 | $176.00 | $167.47 | 12,213 |
2019-12-10 | $175.20 | $176.50 | $174.52 | $176.00 | $167.47 | 17,993 |
2019-12-09 | $173.60 | $176.70 | $173.60 | $175.41 | $166.91 | 9,798 |
2019-12-06 | $175.30 | $177.00 | $175.30 | $175.94 | $167.41 | 15,750 |
2019-12-05 | $176.35 | $178.00 | $175.03 | $175.03 | $166.55 | 14,180 |
2019-12-04 | $176.50 | $177.00 | $173.73 | $176.02 | $167.49 | 9,414 |
2019-12-03 | $176.29 | $177.00 | $172.00 | $176.44 | $167.89 | 12,080 |
2019-12-02 | $176.90 | $178.00 | $174.61 | $176.33 | $167.78 | 14,474 |
2019-11-29 | $176.34 | $177.00 | $176.34 | $177.00 | $168.42 | 2,348 |
2019-11-27 | $174.00 | $178.00 | $174.00 | $176.40 | $167.85 | 8,146 |
2019-11-26 | $175.00 | $177.47 | $175.00 | $176.25 | $167.71 | 8,527 |
2019-11-25 | $178.00 | $178.00 | $177.00 | $177.15 | $168.56 | 5,321 |
2019-11-22 | $175.00 | $178.00 | $175.00 | $177.87 | $169.25 | 5,453 |
2019-11-21 | $176.53 | $177.79 | $176.14 | $177.41 | $168.81 | 6,982 |
2019-11-20 | $178.01 | $178.24 | $176.26 | $176.26 | $167.72 | 6,855 |
2019-11-19 | $178.00 | $178.10 | $176.50 | $178.00 | $169.37 | 9,921 |
2019-11-18 | $177.99 | $178.50 | $177.53 | $177.83 | $169.21 | 11,162 |
2019-11-15 | $177.10 | $178.50 | $177.10 | $178.00 | $169.37 | 7,673 |
2019-11-14 | $178.17 | $178.17 | $174.98 | $176.52 | $167.96 | 6,071 |
2019-11-13 | $179.48 | $179.48 | $177.26 | $177.55 | $168.94 | 4,863 |
2019-11-12 | $178.49 | $179.44 | $178.01 | $178.40 | $169.75 | 6,173 |
2019-11-11 | $177.05 | $178.49 | $175.51 | $178.49 | $169.84 | 4,342 |
2019-11-08 | $175.80 | $178.49 | $175.80 | $178.49 | $169.84 | 8,319 |
2019-11-07 | $180.54 | $180.77 | $176.76 | $178.46 | $169.81 | 17,994 |
2019-11-06 | $178.49 | $180.18 | $178.33 | $179.99 | $171.26 | 7,052 |
2019-11-05 | $180.15 | $180.99 | $178.99 | $179.41 | $170.71 | 8,305 |
2019-11-04 | $180.37 | $181.00 | $177.13 | $180.68 | $171.68 | 13,369 |
2019-11-01 | $180.08 | $180.08 | $178.78 | $180.00 | $171.04 | 6,681 |
2019-10-31 | $180.40 | $181.23 | $179.97 | $180.00 | $171.04 | 5,749 |
2019-10-30 | $182.50 | $182.50 | $180.46 | $181.30 | $172.27 | 2,972 |
2019-10-29 | $181.66 | $183.58 | $181.66 | $182.74 | $173.64 | 4,503 |
2019-10-28 | $182.80 | $182.80 | $180.45 | $182.80 | $173.70 | 7,083 |
2019-10-25 | $182.56 | $184.14 | $182.50 | $182.50 | $173.41 | 5,673 |
2019-10-24 | $182.90 | $184.29 | $182.21 | $183.00 | $173.89 | 10,917 |
2019-10-23 | $185.15 | $185.15 | $180.96 | $183.15 | $174.03 | 11,702 |
2019-10-22 | $180.83 | $185.96 | $180.83 | $184.99 | $175.78 | 5,422 |
2019-10-21 | $179.35 | $182.60 | $179.35 | $181.00 | $171.99 | 19,712 |
2019-10-18 | $177.91 | $179.00 | $177.89 | $179.00 | $170.09 | 8,670 |
2019-10-17 | $177.22 | $178.99 | $176.18 | $178.35 | $169.47 | 5,492 |
2019-10-16 | $177.45 | $177.99 | $173.90 | $177.00 | $168.19 | 5,913 |
2019-10-15 | $176.99 | $177.85 | $176.99 | $177.85 | $168.99 | 2,759 |
2019-10-14 | $176.00 | $177.00 | $176.00 | $176.88 | $168.07 | 3,335 |
2019-10-11 | $179.50 | $180.00 | $178.35 | $178.35 | $169.47 | 5,328 |
2019-10-10 | $178.50 | $179.50 | $177.96 | $178.50 | $169.61 | 3,736 |
2019-10-09 | $176.35 | $178.17 | $175.23 | $178.17 | $169.30 | 4,663 |
2019-10-08 | $176.79 | $178.00 | $175.24 | $175.24 | $166.51 | 5,380 |
2019-10-07 | $178.13 | $179.50 | $176.89 | $177.48 | $168.64 | 7,446 |
2019-10-04 | $181.26 | $181.26 | $177.98 | $178.30 | $169.42 | 13,698 |
2019-10-03 | $179.94 | $180.83 | $177.05 | $178.78 | $169.88 | 6,814 |
2019-10-02 | $179.82 | $181.00 | $179.29 | $180.26 | $171.28 | 9,542 |
2019-10-01 | $177.00 | $180.01 | $177.00 | $180.01 | $171.05 | 9,926 |
2019-09-30 | $176.60 | $180.00 | $176.39 | $176.39 | $167.61 | 11,944 |
2019-09-27 | $177.65 | $180.33 | $176.20 | $176.20 | $167.43 | 5,344 |
2019-09-26 | $177.99 | $177.99 | $176.00 | $176.00 | $167.24 | 4,029 |
2019-09-25 | $173.80 | $177.87 | $173.07 | $176.72 | $167.92 | 6,549 |
2019-09-24 | $171.64 | $174.00 | $171.64 | $173.93 | $165.27 | 4,970 |
2019-09-23 | $171.08 | $171.70 | $171.08 | $171.64 | $163.09 | 5,036 |
2019-09-20 | $166.63 | $173.00 | $165.38 | $171.70 | $163.15 | 23,453 |
2019-09-19 | $169.30 | $170.17 | $165.38 | $166.50 | $158.21 | 5,272 |
2019-09-18 | $169.09 | $172.94 | $165.99 | $170.30 | $161.82 | 4,885 |
2019-09-17 | $174.01 | $174.24 | $169.11 | $169.11 | $160.69 | 5,797 |
2019-09-16 | $175.64 | $178.54 | $172.65 | $174.45 | $165.76 | 5,253 |
2019-09-13 | $170.62 | $176.86 | $170.62 | $176.86 | $168.05 | 7,556 |
2019-09-12 | $167.98 | $171.95 | $167.98 | $170.70 | $162.20 | 9,790 |
2019-09-11 | $162.00 | $168.74 | $162.00 | $168.24 | $159.86 | 3,267 |
2019-09-10 | $165.58 | $166.27 | $163.30 | $165.56 | $157.32 | 8,294 |
2019-09-09 | $165.12 | $166.65 | $162.14 | $166.49 | $158.20 | 7,682 |
2019-09-06 | $163.94 | $165.65 | $162.00 | $164.52 | $156.33 | 4,024 |
2019-09-05 | $161.70 | $164.68 | $161.50 | $163.85 | $155.69 | 2,712 |
2019-09-04 | $160.20 | $161.28 | $159.22 | $160.10 | $152.13 | 6,782 |
2019-09-03 | $161.64 | $162.98 | $158.30 | $158.30 | $150.42 | 10,549 |
2019-08-30 | $162.71 | $163.05 | $160.37 | $162.50 | $154.41 | 5,724 |
2019-08-29 | $164.70 | $164.70 | $162.70 | $163.34 | $155.21 | 3,798 |
2019-08-28 | $162.84 | $164.50 | $162.62 | $163.88 | $155.72 | 2,465 |
2019-08-27 | $166.57 | $166.99 | $162.75 | $164.49 | $156.30 | 9,221 |
2019-08-26 | $164.06 | $166.42 | $162.15 | $166.00 | $157.73 | 5,514 |
2019-08-23 | $164.50 | $166.18 | $163.26 | $163.26 | $155.13 | 5,080 |
2019-08-22 | $162.50 | $165.80 | $162.00 | $164.30 | $156.12 | 10,669 |
2019-08-21 | $160.40 | $162.06 | $160.40 | $162.00 | $153.93 | 9,784 |
2019-08-20 | $162.00 | $165.85 | $161.30 | $161.30 | $153.27 | 12,724 |
2019-08-19 | $162.50 | $163.00 | $161.98 | $163.00 | $154.88 | 2,927 |
2019-08-16 | $163.13 | $163.51 | $163.13 | $163.30 | $155.17 | 3,095 |
2019-08-15 | $164.98 | $164.98 | $161.74 | $162.74 | $154.64 | 3,061 |
2019-08-14 | $164.41 | $165.00 | $164.41 | $164.80 | $156.59 | 2,342 |
2019-08-13 | $164.10 | $169.07 | $164.10 | $168.00 | $159.63 | 2,925 |
2019-08-12 | $164.16 | $164.16 | $164.16 | $164.16 | $155.98 | 1,014 |
2019-08-09 | $170.07 | $170.51 | $167.45 | $167.60 | $159.25 | 10,700 |
2019-08-08 | $164.46 | $170.10 | $164.46 | $170.05 | $161.58 | 5,224 |
2019-08-07 | $166.42 | $170.84 | $166.42 | $166.77 | $158.46 | 2,251 |
2019-08-06 | $166.54 | $167.81 | $165.60 | $166.80 | $158.49 | 3,557 |
2019-08-05 | $165.07 | $166.05 | $165.07 | $166.05 | $157.54 | 2,159 |
2019-08-02 | $169.62 | $172.90 | $169.61 | $170.62 | $161.88 | 10,560 |
2019-08-01 | $169.65 | $171.40 | $168.60 | $169.68 | $160.99 | 3,959 |
2019-07-31 | $172.85 | $173.83 | $169.01 | $169.01 | $160.35 | 5,357 |
2019-07-30 | $170.07 | $172.25 | $168.00 | $169.10 | $160.44 | 5,000 |
2019-07-29 | $170.80 | $173.00 | $169.46 | $169.46 | $160.78 | 14,528 |
2019-07-26 | $169.81 | $171.87 | $169.00 | $170.80 | $162.05 | 8,659 |
2019-07-25 | $172.00 | $172.00 | $169.31 | $169.31 | $160.64 | 5,332 |
2019-07-24 | $169.30 | $175.00 | $162.97 | $170.88 | $162.13 | 18,896 |
2019-07-23 | $165.80 | $169.74 | $165.80 | $169.01 | $160.35 | 2,434 |
2019-07-22 | $166.76 | $166.76 | $164.75 | $165.90 | $157.40 | 4,218 |
2019-07-19 | $169.64 | $169.64 | $165.03 | $166.51 | $157.98 | 3,569 |
2019-07-18 | $169.00 | $174.30 | $169.00 | $169.63 | $160.94 | 6,736 |
2019-07-17 | $173.97 | $174.68 | $172.09 | $172.09 | $163.28 | 1,486 |
2019-07-16 | $175.00 | $175.05 | $172.92 | $173.12 | $164.25 | 6,724 |
2019-07-15 | $172.00 | $174.99 | $171.98 | $174.60 | $165.66 | 3,609 |
2019-07-12 | $172.17 | $173.32 | $171.90 | $173.01 | $164.15 | 6,045 |
2019-07-11 | $173.00 | $174.50 | $173.00 | $174.50 | $165.56 | 3,933 |
2019-07-10 | $170.80 | $174.15 | $170.80 | $172.48 | $163.65 | 4,047 |
2019-07-09 | $172.36 | $172.36 | $170.71 | $170.71 | $161.97 | 737 |
2019-07-08 | $170.79 | $172.00 | $170.79 | $171.23 | $162.46 | 2,939 |
2019-07-05 | $172.00 | $172.81 | $172.00 | $172.12 | $163.30 | 2,106 |
2019-07-03 | $172.99 | $173.50 | $172.99 | $173.50 | $164.61 | 1,454 |
2019-07-02 | $171.62 | $172.99 | $171.04 | $172.99 | $164.13 | 3,384 |
2019-07-01 | $174.00 | $174.00 | $172.77 | $173.20 | $164.33 | 4,915 |
2019-06-28 | $174.43 | $174.43 | $173.15 | $173.15 | $164.28 | 56,141 |
2019-06-27 | $175.26 | $175.26 | $173.31 | $174.43 | $165.50 | 4,462 |
2019-06-26 | $177.08 | $177.08 | $175.26 | $175.26 | $166.28 | 2,685 |
2019-06-25 | $178.19 | $178.19 | $175.18 | $177.08 | $168.01 | 2,748 |
2019-06-24 | $179.99 | $179.99 | $176.40 | $178.19 | $169.06 | 5,030 |
2019-06-21 | $178.03 | $181.65 | $176.60 | $179.99 | $170.77 | 12,944 |
2019-06-20 | $177.51 | $181.00 | $177.51 | $178.55 | $169.40 | 3,976 |
2019-06-19 | $181.49 | $181.49 | $177.01 | $179.87 | $170.66 | 4,737 |
2019-06-18 | $177.74 | $181.29 | $177.71 | $181.29 | $172.00 | 5,925 |
2019-06-17 | $174.52 | $175.87 | $174.52 | $175.87 | $166.86 | 2,426 |
2019-06-14 | $177.66 | $177.66 | $174.73 | $174.73 | $165.78 | 2,149 |
2019-06-13 | $173.99 | $180.07 | $173.71 | $175.78 | $166.78 | 2,936 |
2019-06-12 | $181.51 | $181.51 | $171.29 | $173.99 | $165.08 | 4,457 |
2019-06-11 | $171.30 | $173.96 | $170.21 | $173.02 | $164.16 | 5,136 |
2019-06-10 | $167.48 | $171.90 | $167.48 | $170.70 | $161.96 | 3,277 |
2019-06-07 | $165.19 | $173.16 | $165.19 | $170.76 | $162.01 | 6,391 |
2019-06-06 | $164.06 | $167.59 | $162.84 | $164.99 | $156.54 | 5,914 |
2019-06-05 | $166.94 | $167.00 | $164.25 | $164.70 | $156.26 | 6,796 |
2019-06-04 | $165.98 | $167.02 | $164.24 | $166.50 | $157.97 | 5,184 |
2019-06-03 | $163.15 | $167.00 | $162.14 | $164.88 | $156.43 | 5,422 |
2019-05-31 | $167.43 | $168.00 | $163.82 | $164.84 | $156.40 | 3,148 |
2019-05-30 | $171.48 | $171.48 | $167.68 | $168.98 | $160.32 | 6,506 |
2019-05-29 | $174.10 | $175.17 | $170.21 | $171.31 | $162.54 | 3,467 |
2019-05-28 | $175.71 | $176.57 | $174.21 | $175.51 | $166.52 | 4,920 |
2019-05-24 | $175.55 | $176.74 | $175.55 | $176.64 | $167.59 | 2,191 |
2019-05-23 | $179.67 | $181.07 | $176.25 | $176.25 | $167.22 | 3,788 |
2019-05-22 | $178.35 | $181.68 | $176.74 | $179.77 | $170.56 | 1,875 |
2019-05-21 | $177.46 | $182.00 | $177.46 | $178.27 | $169.14 | 3,035 |
2019-05-20 | $179.67 | $179.67 | $179.67 | $179.67 | $170.47 | 861 |
2019-05-17 | $177.52 | $178.20 | $177.52 | $178.20 | $169.07 | 1,706 |
2019-05-16 | $179.97 | $182.51 | $177.10 | $178.71 | $169.56 | 10,995 |
2019-05-15 | $176.44 | $179.99 | $175.38 | $179.80 | $170.59 | 6,811 |
2019-05-14 | $174.86 | $179.64 | $173.25 | $176.20 | $167.17 | 14,769 |
2019-05-13 | $176.46 | $178.68 | $173.11 | $173.61 | $164.72 | 4,553 |
2019-05-10 | $177.04 | $177.04 | $177.04 | $177.04 | $167.97 | 1,537 |
2019-05-09 | $173.56 | $179.98 | $173.50 | $177.59 | $168.49 | 4,317 |
2019-05-08 | $174.52 | $179.25 | $173.12 | $174.57 | $165.63 | 5,646 |
2019-05-07 | $175.00 | $175.00 | $171.65 | $171.65 | $162.86 | 4,625 |
2019-05-06 | $175.10 | $180.62 | $175.10 | $176.45 | $167.17 | 2,780 |
2019-05-03 | $179.57 | $179.57 | $177.00 | $177.10 | $167.78 | 6,406 |
2019-05-02 | $181.93 | $181.93 | $178.50 | $179.00 | $169.58 | 2,462 |
2019-05-01 | $185.00 | $185.00 | $179.41 | $180.11 | $170.64 | 6,043 |
2019-04-30 | $186.00 | $186.00 | $184.50 | $184.55 | $174.84 | 4,928 |
2019-04-29 | $185.64 | $186.50 | $185.64 | $186.49 | $176.68 | 4,332 |
2019-04-26 | $185.00 | $186.40 | $185.00 | $185.98 | $176.20 | 3,424 |
2019-04-25 | $183.00 | $183.66 | $183.00 | $183.66 | $174.00 | 2,470 |
2019-04-24 | $182.79 | $184.00 | $182.26 | $182.26 | $172.67 | 3,795 |
2019-04-23 | $182.98 | $185.60 | $182.98 | $185.60 | $175.84 | 3,231 |
2019-04-22 | $183.25 | $186.00 | $181.70 | $185.85 | $176.07 | 3,613 |
2019-04-18 | $184.91 | $186.02 | $182.79 | $182.79 | $173.17 | 2,640 |
2019-04-17 | $184.99 | $186.00 | $184.62 | $185.03 | $175.30 | 2,068 |
2019-04-16 | $185.05 | $186.74 | $185.05 | $185.54 | $175.78 | 4,167 |
2019-04-15 | $186.00 | $186.00 | $182.20 | $184.13 | $174.44 | 2,223 |
2019-04-12 | $188.63 | $188.63 | $183.74 | $186.00 | $176.22 | 2,821 |
2019-04-11 | $188.85 | $188.85 | $186.30 | $187.48 | $177.62 | 3,234 |
2019-04-10 | $186.10 | $189.96 | $186.10 | $188.83 | $178.90 | 6,068 |
2019-04-09 | $186.00 | $186.25 | $184.78 | $184.78 | $175.06 | 2,928 |
2019-04-08 | $187.16 | $188.75 | $186.26 | $187.00 | $177.16 | 5,956 |
2019-04-05 | $194.85 | $194.85 | $186.23 | $188.39 | $178.48 | 17,499 |
2019-04-04 | $192.99 | $194.73 | $192.99 | $194.73 | $184.49 | 2,448 |
2019-04-03 | $193.98 | $194.00 | $191.00 | $192.94 | $182.79 | 4,570 |
2019-04-02 | $194.50 | $194.50 | $193.74 | $193.74 | $183.55 | 1,853 |
2019-04-01 | $188.19 | $194.51 | $186.01 | $194.51 | $184.28 | 9,327 |
2019-03-29 | $173.00 | $190.97 | $173.00 | $188.59 | $178.67 | 13,015 |
2019-03-28 | $172.34 | $174.10 | $171.92 | $174.10 | $164.94 | 5,032 |
2019-03-27 | $169.81 | $174.60 | $166.30 | $171.75 | $162.72 | 4,477 |
2019-03-26 | $161.21 | $168.37 | $161.00 | $168.10 | $159.26 | 9,596 |
2019-03-25 | $161.38 | $171.96 | $160.97 | $162.82 | $154.26 | 4,790 |
2019-03-22 | $166.76 | $166.76 | $159.02 | $161.04 | $152.57 | 6,293 |
2019-03-21 | $169.72 | $170.01 | $165.32 | $168.00 | $159.16 | 4,233 |
2019-03-20 | $170.00 | $172.00 | $168.10 | $168.69 | $159.82 | 5,373 |
2019-03-19 | $170.99 | $173.60 | $169.75 | $173.16 | $164.05 | 3,499 |
2019-03-18 | $170.41 | $170.41 | $168.09 | $168.80 | $159.92 | 6,554 |
2019-03-15 | $169.16 | $171.97 | $169.16 | $170.63 | $161.65 | 10,977 |
2019-03-14 | $169.29 | $173.45 | $168.38 | $169.04 | $160.15 | 1,527 |
2019-03-13 | $168.00 | $170.49 | $168.00 | $169.66 | $160.74 | 2,232 |
2019-03-12 | $172.33 | $172.33 | $170.00 | $170.00 | $161.06 | 4,616 |
2019-03-11 | $167.36 | $173.80 | $167.36 | $172.48 | $163.41 | 3,711 |
2019-03-08 | $166.60 | $170.99 | $166.60 | $168.46 | $159.60 | 2,655 |
2019-03-07 | $167.52 | $176.74 | $163.76 | $168.49 | $159.63 | 3,065 |
2019-03-06 | $170.74 | $170.74 | $166.66 | $166.66 | $157.89 | 4,128 |
2019-03-05 | $171.10 | $171.80 | $167.10 | $171.20 | $162.19 | 6,360 |
2019-03-04 | $175.67 | $175.67 | $173.00 | $173.00 | $163.90 | 3,543 |
2019-03-01 | $173.10 | $179.37 | $173.10 | $174.70 | $165.51 | 5,989 |
2019-02-28 | $168.01 | $174.22 | $168.01 | $172.25 | $163.19 | 5,980 |
2019-02-27 | $170.00 | $170.00 | $168.01 | $168.01 | $159.17 | 1,319 |
2019-02-26 | $169.44 | $169.44 | $167.90 | $167.90 | $159.07 | 6,753 |
2019-02-25 | $169.00 | $169.00 | $166.77 | $166.77 | $158.00 | 2,191 |
2019-02-22 | $170.00 | $170.00 | $168.91 | $169.85 | $160.92 | 3,121 |
2019-02-21 | $169.50 | $170.00 | $169.50 | $170.00 | $161.06 | 2,181 |
2019-02-20 | $173.58 | $173.58 | $166.03 | $169.07 | $160.18 | 3,804 |
2019-02-19 | $170.00 | $170.00 | $166.04 | $169.01 | $160.12 | 4,404 |
2019-02-15 | $166.97 | $169.91 | $166.97 | $168.05 | $159.21 | 3,797 |
2019-02-14 | $163.80 | $166.45 | $163.80 | $166.45 | $157.69 | 2,700 |
2019-02-13 | $165.25 | $165.25 | $165.25 | $165.25 | $156.56 | 933 |
2019-02-12 | $165.49 | $167.75 | $165.25 | $165.25 | $156.56 | 5,150 |
2019-02-11 | $163.89 | $166.00 | $163.89 | $166.00 | $157.27 | 2,100 |
2019-02-08 | $163.70 | $165.00 | $162.50 | $163.50 | $154.90 | 3,281 |
2019-02-07 | $155.00 | $160.00 | $155.00 | $160.00 | $151.58 | 1,814 |
2019-02-06 | $155.41 | $159.59 | $154.73 | $156.48 | $148.25 | 4,872 |
2019-02-05 | $157.88 | $157.88 | $156.51 | $156.51 | $148.28 | 1,883 |
2019-02-04 | $156.82 | $156.82 | $154.99 | $155.99 | $147.64 | 2,866 |
2019-02-01 | $154.50 | $155.89 | $154.03 | $155.89 | $147.55 | 1,891 |
2019-01-31 | $154.10 | $155.50 | $154.00 | $154.15 | $145.90 | 8,103 |
2019-01-30 | $156.44 | $156.44 | $153.00 | $155.20 | $146.90 | 4,333 |
2019-01-29 | $155.52 | $155.60 | $155.52 | $155.60 | $147.27 | 1,859 |
2019-01-28 | $157.51 | $160.00 | $152.70 | $155.10 | $146.80 | 2,196 |
2019-01-25 | $158.17 | $158.17 | $157.43 | $158.00 | $149.55 | 1,486 |
2019-01-24 | $167.44 | $167.44 | $155.15 | $157.45 | $149.02 | 14,006 |
2019-01-23 | $159.35 | $159.96 | $153.33 | $155.00 | $146.71 | 4,419 |
2019-01-22 | $157.50 | $158.75 | $157.50 | $158.75 | $150.26 | 8,120 |
2019-01-18 | $157.21 | $167.43 | $157.21 | $157.76 | $149.32 | 5,395 |
2019-01-17 | $156.61 | $159.84 | $156.61 | $156.90 | $148.50 | 2,805 |
2019-01-16 | $156.00 | $157.80 | $156.00 | $157.50 | $149.07 | 2,459 |
2019-01-15 | $177.38 | $177.38 | $155.27 | $156.15 | $147.79 | 5,149 |
2019-01-14 | $161.86 | $161.86 | $156.56 | $157.84 | $149.39 | 2,624 |
2019-01-11 | $160.85 | $163.74 | $158.15 | $160.48 | $151.89 | 2,933 |
2019-01-10 | $163.87 | $163.87 | $161.56 | $161.56 | $152.92 | 1,213 |
2019-01-09 | $166.98 | $166.98 | $161.20 | $164.45 | $155.65 | 2,526 |
2019-01-08 | $161.20 | $163.92 | $160.33 | $163.92 | $155.15 | 1,329 |
2019-01-07 | $161.74 | $169.13 | $159.10 | $162.70 | $153.99 | 12,112 |
2019-01-04 | $155.86 | $161.21 | $155.00 | $159.77 | $151.22 | 10,306 |
2019-01-03 | $157.00 | $157.00 | $154.50 | $154.50 | $146.23 | 2,770 |
2019-01-02 | $161.76 | $162.78 | $156.30 | $158.00 | $149.55 | 10,106 |
2018-12-31 | $158.99 | $174.25 | $155.83 | $159.00 | $150.49 | 4,033 |
2018-12-28 | $156.33 | $161.73 | $156.33 | $158.89 | $150.39 | 2,249 |
2018-12-27 | $156.77 | $163.50 | $153.12 | $157.70 | $149.26 | 2,361 |
2018-12-26 | $149.37 | $157.50 | $145.21 | $154.31 | $146.05 | 8,054 |
2018-12-24 | $147.64 | $148.39 | $144.36 | $146.50 | $138.66 | 2,561 |
2018-12-21 | $148.53 | $153.29 | $145.96 | $147.99 | $140.07 | 19,317 |
2018-12-20 | $148.50 | $151.30 | $148.50 | $149.85 | $141.83 | 6,264 |
2018-12-19 | $157.55 | $157.55 | $148.42 | $148.42 | $140.48 | 3,271 |
2018-12-18 | $154.13 | $155.37 | $150.65 | $151.57 | $143.46 | 4,503 |
2018-12-17 | $152.11 | $153.61 | $150.61 | $150.61 | $142.55 | 8,107 |
2018-12-14 | $157.10 | $157.10 | $154.15 | $154.15 | $145.90 | 2,376 |
2018-12-13 | $154.60 | $154.60 | $154.60 | $154.60 | $146.33 | 2,951 |
2018-12-12 | $156.22 | $159.40 | $149.51 | $156.98 | $148.58 | 3,288 |
2018-12-11 | $150.01 | $163.30 | $150.01 | $154.64 | $146.37 | 6,809 |
2018-12-10 | $158.62 | $158.62 | $155.55 | $156.00 | $147.65 | 1,656 |
2018-12-07 | $155.10 | $158.20 | $155.00 | $158.20 | $149.73 | 2,332 |
2018-12-06 | $152.53 | $155.50 | $152.53 | $154.80 | $146.52 | 4,747 |
2018-12-04 | $150.90 | $155.13 | $150.90 | $152.95 | $144.77 | 3,676 |
2018-12-03 | $149.73 | $151.94 | $149.73 | $151.30 | $143.20 | 4,480 |
2018-11-30 | $149.13 | $150.50 | $148.31 | $148.31 | $140.37 | 7,412 |
2018-11-29 | $149.62 | $150.82 | $149.62 | $150.27 | $142.23 | 4,450 |
2018-11-28 | $148.99 | $151.50 | $148.99 | $149.65 | $141.64 | 6,254 |
2018-11-27 | $146.89 | $152.21 | $146.89 | $148.21 | $140.28 | 4,063 |
2018-11-26 | $154.00 | $154.00 | $149.23 | $149.23 | $141.24 | 4,809 |
2018-11-23 | $146.14 | $148.27 | $146.14 | $148.27 | $140.34 | 1,215 |
2018-11-21 | $150.20 | $150.20 | $144.63 | $147.08 | $139.21 | 7,258 |
2018-11-20 | $145.28 | $153.52 | $145.28 | $148.51 | $140.56 | 9,310 |
2018-11-19 | $146.98 | $154.49 | $146.98 | $150.12 | $142.09 | 6,611 |
2018-11-16 | $150.47 | $150.47 | $147.00 | $147.00 | $139.13 | 5,689 |
2018-11-15 | $152.70 | $155.19 | $151.00 | $151.08 | $143.00 | 5,808 |
2018-11-14 | $154.75 | $155.54 | $151.01 | $151.01 | $142.93 | 5,820 |
2018-11-13 | $153.60 | $154.88 | $150.45 | $152.60 | $144.43 | 1,573 |
2018-11-12 | $153.58 | $154.15 | $151.50 | $153.60 | $145.38 | 3,293 |
2018-11-09 | $161.61 | $161.66 | $152.80 | $153.50 | $145.29 | 5,413 |
2018-11-08 | $151.94 | $157.29 | $151.94 | $154.27 | $146.02 | 1,953 |
2018-11-07 | $155.00 | $155.00 | $155.00 | $155.00 | $146.71 | 2,018 |
2018-11-06 | $152.46 | $152.70 | $152.46 | $152.70 | $144.53 | 2,103 |
2018-11-05 | $153.33 | $153.33 | $151.65 | $151.65 | $143.39 | 2,843 |
2018-11-02 | $154.11 | $155.00 | $153.05 | $153.50 | $145.14 | 5,159 |
2018-11-01 | $154.70 | $154.70 | $153.15 | $154.12 | $145.73 | 1,966 |
2018-10-31 | $152.46 | $153.69 | $149.75 | $153.69 | $145.32 | 4,976 |
2018-10-30 | $153.50 | $153.50 | $151.10 | $151.70 | $143.44 | 7,601 |
2018-10-29 | $153.60 | $153.80 | $152.00 | $153.80 | $145.43 | 2,234 |
2018-10-26 | $150.77 | $151.35 | $150.77 | $151.16 | $142.93 | 2,898 |
2018-10-25 | $151.50 | $154.50 | $151.50 | $152.24 | $143.95 | 5,544 |
2018-10-24 | $151.00 | $153.00 | $151.00 | $152.00 | $143.73 | 6,177 |
2018-10-23 | $150.02 | $151.40 | $150.02 | $151.40 | $143.16 | 1,240 |
2018-10-22 | $149.66 | $155.00 | $149.66 | $151.90 | $143.63 | 3,243 |
2018-10-19 | $153.73 | $154.99 | $147.21 | $149.26 | $141.13 | 2,515 |
2018-10-18 | $154.00 | $154.00 | $152.50 | $153.89 | $145.51 | 2,545 |
2018-10-17 | $155.00 | $155.00 | $151.30 | $151.30 | $143.06 | 2,987 |
2018-10-16 | $152.49 | $159.66 | $150.00 | $155.55 | $147.08 | 3,724 |
2018-10-15 | $156.87 | $156.87 | $151.06 | $151.96 | $143.69 | 1,918 |
2018-10-12 | $157.42 | $157.42 | $149.21 | $149.21 | $141.09 | 3,171 |
2018-10-11 | $154.70 | $155.06 | $148.51 | $149.16 | $141.04 | 2,422 |
2018-10-10 | $157.22 | $157.22 | $150.73 | $155.38 | $146.92 | 3,679 |
2018-10-09 | $158.22 | $160.00 | $158.22 | $160.00 | $151.29 | 7,378 |
2018-10-08 | $157.10 | $158.51 | $157.00 | $157.92 | $149.32 | 2,275 |
2018-10-05 | $160.00 | $160.30 | $160.00 | $160.30 | $151.57 | 1,368 |
2018-10-04 | $159.47 | $160.00 | $157.30 | $158.36 | $149.74 | 3,045 |
2018-10-03 | $160.72 | $161.50 | $159.13 | $159.80 | $151.10 | 2,473 |
2018-10-02 | $164.50 | $164.50 | $160.16 | $160.16 | $151.44 | 2,067 |
2018-10-01 | $163.07 | $165.30 | $160.00 | $161.94 | $153.12 | 4,542 |
2018-09-28 | $167.80 | $167.80 | $165.95 | $166.00 | $156.96 | 1,283 |
2018-09-27 | $166.10 | $171.95 | $162.00 | $166.15 | $157.11 | 1,685 |
2018-09-26 | $166.70 | $168.75 | $165.00 | $168.75 | $159.56 | 1,474 |
2018-09-25 | $187.10 | $187.10 | $163.05 | $166.30 | $157.25 | 4,190 |
2018-09-24 | $163.85 | $163.85 | $156.75 | $161.20 | $152.42 | 4,190 |
2018-09-21 | $170.10 | $170.10 | $162.68 | $163.80 | $154.88 | 11,987 |
2018-09-20 | $172.40 | $172.40 | $168.72 | $170.15 | $160.89 | 3,784 |
2018-09-19 | $172.90 | $175.90 | $171.95 | $172.40 | $163.01 | 3,271 |
2018-09-18 | $176.45 | $176.45 | $172.90 | $172.90 | $163.49 | 2,924 |
2018-09-17 | $169.90 | $173.70 | $166.60 | $170.95 | $161.64 | 4,933 |
2018-09-14 | $166.50 | $173.15 | $166.50 | $170.20 | $160.93 | 5,102 |
2018-09-13 | $163.95 | $168.30 | $163.50 | $166.70 | $157.63 | 1,877 |
2018-09-12 | $164.00 | $164.30 | $163.40 | $163.40 | $154.50 | 11,812 |
2018-09-11 | $163.68 | $163.68 | $159.29 | $162.20 | $153.37 | 3,850 |
2018-09-10 | $156.30 | $165.03 | $156.30 | $163.00 | $154.13 | 7,600 |
2018-09-07 | $151.70 | $158.00 | $151.00 | $155.60 | $147.13 | 8,259 |
2018-09-06 | $151.07 | $152.10 | $150.85 | $151.70 | $143.44 | 4,135 |
2018-09-05 | $150.00 | $151.90 | $150.00 | $151.20 | $142.97 | 2,208 |
2018-09-04 | $149.50 | $150.80 | $146.35 | $150.80 | $142.59 | 1,843 |
2018-08-31 | $150.05 | $152.45 | $149.20 | $149.20 | $141.08 | 2,804 |
2018-08-30 | $150.40 | $152.10 | $149.00 | $150.30 | $142.12 | 3,241 |
2018-08-29 | $150.00 | $152.50 | $150.00 | $150.70 | $142.50 | 2,616 |
2018-08-28 | $148.60 | $149.30 | $147.60 | $149.25 | $141.13 | 5,366 |
2018-08-27 | $151.95 | $151.95 | $148.65 | $148.65 | $140.56 | 4,078 |
2018-08-24 | $150.70 | $151.50 | $150.70 | $151.45 | $143.21 | 2,755 |
2018-08-23 | $150.75 | $150.75 | $150.75 | $150.75 | $142.54 | 1,287 |
2018-08-22 | $152.75 | $152.75 | $149.40 | $149.40 | $141.27 | 1,977 |
2018-08-21 | $148.85 | $151.80 | $148.55 | $151.50 | $143.25 | 2,477 |
2018-08-20 | $149.05 | $149.50 | $148.35 | $148.35 | $140.27 | 2,953 |
2018-08-17 | $148.15 | $148.75 | $148.15 | $148.75 | $140.65 | 5,234 |
2018-08-16 | $148.00 | $149.00 | $148.00 | $148.40 | $140.32 | 7,677 |
2018-08-15 | $147.35 | $147.55 | $143.70 | $147.45 | $139.42 | 20,921 |
2018-08-14 | $144.04 | $147.55 | $144.04 | $147.50 | $139.47 | 4,647 |
2018-08-13 | $147.70 | $147.70 | $147.35 | $147.50 | $139.47 | 7,476 |
2018-08-10 | $146.05 | $147.28 | $146.00 | $147.28 | $139.26 | 1,439 |
2018-08-09 | $147.40 | $147.70 | $147.25 | $147.50 | $139.47 | 8,046 |
2018-08-08 | $147.45 | $147.70 | $145.30 | $146.60 | $138.62 | 5,190 |
2018-08-07 | $147.50 | $147.60 | $145.76 | $147.50 | $139.47 | 6,930 |
2018-08-06 | $148.45 | $149.50 | $147.05 | $148.70 | $140.46 | 4,215 |
2018-08-03 | $147.00 | $149.00 | $147.00 | $148.15 | $139.94 | 4,226 |
2018-08-02 | $147.65 | $147.65 | $147.30 | $147.50 | $139.33 | 3,805 |
2018-08-01 | $147.65 | $147.70 | $146.50 | $146.50 | $138.38 | 5,159 |
2018-07-31 | $146.50 | $148.00 | $143.20 | $147.20 | $139.05 | 20,567 |
2018-07-30 | $144.95 | $147.20 | $144.95 | $145.50 | $137.44 | 2,475 |
2018-07-27 | $146.65 | $149.85 | $144.75 | $144.75 | $136.73 | 2,747 |
2018-07-26 | $145.40 | $148.50 | $143.50 | $146.60 | $138.48 | 3,219 |
2018-07-25 | $145.40 | $147.00 | $141.85 | $145.40 | $137.35 | 9,820 |
2018-07-24 | $142.81 | $145.98 | $142.81 | $145.40 | $137.35 | 2,167 |
2018-07-23 | $143.63 | $145.28 | $143.25 | $145.25 | $137.20 | 7,436 |
2018-07-20 | $146.50 | $147.00 | $144.51 | $146.00 | $137.91 | 3,918 |
2018-07-19 | $145.50 | $147.75 | $145.50 | $146.60 | $138.48 | 1,686 |
2018-07-18 | $145.00 | $148.65 | $145.00 | $146.25 | $138.15 | 3,205 |
2018-07-17 | $142.60 | $145.30 | $141.10 | $145.30 | $137.25 | 4,642 |
2018-07-16 | $144.90 | $145.20 | $142.98 | $145.20 | $137.16 | 1,551 |
2018-07-13 | $143.75 | $145.00 | $143.30 | $144.70 | $136.68 | 1,437 |
2018-07-12 | $143.20 | $143.95 | $142.95 | $143.95 | $135.98 | 1,920 |
2018-07-11 | $146.30 | $146.85 | $143.90 | $144.45 | $136.45 | 6,078 |
2018-07-10 | $148.83 | $148.98 | $146.10 | $146.25 | $138.15 | 2,145 |
2018-07-09 | $147.05 | $147.75 | $145.40 | $146.90 | $138.76 | 6,556 |
2018-07-06 | $146.24 | $147.00 | $144.88 | $147.00 | $138.86 | 3,363 |
2018-07-05 | $148.15 | $148.15 | $146.15 | $146.15 | $138.05 | 3,419 |
2018-07-03 | $149.90 | $150.42 | $146.60 | $147.80 | $139.61 | 2,565 |
2018-07-02 | $147.65 | $147.65 | $145.00 | $146.65 | $138.53 | 10,376 |
2018-06-29 | $146.45 | $148.95 | $146.45 | $148.45 | $140.23 | 4,971 |
2018-06-28 | $145.70 | $146.82 | $144.04 | $146.05 | $137.96 | 2,211 |
2018-06-27 | $147.00 | $147.00 | $143.44 | $145.00 | $136.97 | 9,621 |
2018-06-26 | $148.69 | $149.15 | $146.15 | $146.40 | $138.29 | 8,368 |
2018-06-25 | $144.00 | $150.20 | $144.00 | $147.05 | $138.90 | 7,022 |
2018-06-22 | $143.26 | $145.70 | $143.26 | $145.60 | $137.53 | 34,950 |
2018-06-21 | $145.70 | $145.70 | $144.50 | $144.80 | $136.78 | 7,242 |
2018-06-20 | $145.91 | $145.91 | $144.45 | $145.15 | $137.11 | 7,316 |
2018-06-19 | $144.15 | $146.45 | $143.10 | $144.80 | $136.78 | 7,227 |
2018-06-18 | $145.80 | $146.88 | $143.30 | $143.95 | $135.98 | 8,734 |
2018-06-15 | $141.90 | $147.81 | $141.50 | $144.25 | $136.26 | 15,769 |
2018-06-14 | $142.80 | $142.80 | $141.30 | $141.95 | $134.09 | 5,914 |
2018-06-13 | $140.60 | $142.94 | $140.50 | $140.60 | $132.81 | 5,050 |
2018-06-12 | $141.25 | $142.35 | $138.75 | $140.30 | $132.53 | 4,302 |
2018-06-11 | $138.73 | $143.10 | $138.73 | $141.50 | $133.66 | 4,260 |
2018-06-08 | $141.95 | $142.00 | $139.40 | $139.40 | $131.68 | 4,287 |
2018-06-07 | $142.80 | $143.50 | $142.05 | $142.20 | $134.32 | 4,168 |
2018-06-06 | $145.57 | $146.90 | $141.30 | $142.30 | $134.42 | 6,129 |
2018-06-05 | $144.10 | $147.13 | $143.00 | $143.00 | $135.08 | 8,254 |
2018-06-04 | $146.50 | $146.50 | $141.30 | $142.95 | $135.03 | 8,235 |
2018-06-01 | $144.00 | $153.70 | $141.50 | $146.30 | $138.20 | 3,421 |
2018-05-31 | $142.00 | $146.93 | $142.00 | $143.20 | $135.27 | 3,580 |
2018-05-30 | $138.95 | $143.75 | $138.15 | $142.60 | $134.70 | 3,417 |
2018-05-29 | $139.05 | $139.05 | $138.13 | $138.75 | $131.06 | 2,756 |
2018-05-25 | $139.40 | $140.85 | $137.00 | $138.95 | $131.25 | 6,462 |
2018-05-24 | $138.00 | $139.00 | $137.20 | $138.85 | $131.16 | 5,806 |
2018-05-23 | $136.70 | $139.00 | $136.60 | $136.75 | $129.17 | 1,732 |
2018-05-22 | $136.75 | $136.75 | $134.65 | $135.50 | $127.99 | 1,701 |
2018-05-21 | $139.76 | $139.76 | $134.38 | $136.80 | $129.22 | 2,101 |
2018-05-18 | $136.20 | $137.20 | $136.20 | $136.50 | $128.94 | 3,365 |
2018-05-17 | $136.70 | $137.00 | $134.78 | $135.70 | $128.18 | 6,166 |
2018-05-16 | $134.35 | $137.00 | $132.35 | $133.30 | $125.92 | 2,654 |
2018-05-15 | $135.00 | $136.98 | $134.70 | $134.70 | $127.24 | 2,129 |
2018-05-14 | $136.75 | $136.75 | $135.00 | $135.00 | $127.52 | 2,882 |
2018-05-11 | $134.23 | $136.65 | $134.23 | $136.65 | $129.08 | 1,593 |
2018-05-10 | $134.05 | $134.95 | $133.35 | $133.90 | $126.48 | 3,904 |
2018-05-09 | $133.60 | $134.10 | $133.15 | $134.00 | $126.58 | 5,225 |
2018-05-08 | $131.00 | $134.03 | $129.85 | $133.75 | $126.34 | 4,184 |
2018-05-07 | $133.00 | $133.00 | $131.57 | $131.60 | $124.17 | 3,570 |
2018-05-04 | $132.80 | $133.95 | $132.80 | $133.50 | $125.96 | 2,743 |
2018-05-03 | $133.40 | $133.90 | $131.50 | $133.35 | $125.82 | 2,108 |
2018-05-02 | $131.35 | $133.00 | $131.35 | $131.35 | $123.93 | 2,734 |
2018-05-01 | $130.50 | $132.73 | $130.50 | $131.10 | $123.70 | 1,672 |
2018-04-30 | $131.50 | $132.00 | $130.30 | $130.30 | $122.94 | 3,102 |
2018-04-27 | $133.00 | $133.10 | $130.75 | $132.05 | $124.59 | 2,811 |
2018-04-26 | $136.00 | $136.00 | $133.05 | $133.30 | $125.77 | 2,785 |
2018-04-25 | $134.00 | $134.00 | $133.15 | $133.35 | $125.82 | 3,891 |
2018-04-24 | $131.55 | $133.50 | $131.25 | $133.50 | $125.96 | 8,897 |
2018-04-23 | $131.30 | $132.00 | $131.30 | $131.55 | $124.12 | 4,686 |
2018-04-20 | $131.55 | $132.05 | $131.45 | $131.45 | $124.03 | 4,189 |
2018-04-19 | $130.85 | $132.50 | $130.85 | $132.00 | $124.55 | 3,551 |
2018-04-18 | $132.24 | $132.24 | $131.65 | $131.65 | $124.22 | 1,147 |
2018-04-17 | $132.60 | $132.60 | $132.60 | $132.60 | $125.11 | 1,065 |
2018-04-16 | $132.75 | $132.78 | $131.00 | $131.55 | $124.12 | 3,065 |
2018-04-13 | $132.60 | $132.60 | $132.60 | $132.60 | $125.11 | 1,271 |
2018-04-12 | $133.15 | $135.64 | $131.10 | $131.80 | $124.36 | 8,237 |
2018-04-11 | $133.40 | $134.00 | $132.20 | $132.85 | $125.35 | 3,538 |
2018-04-10 | $134.00 | $134.00 | $128.80 | $131.30 | $123.89 | 16,398 |
2018-04-09 | $132.60 | $133.90 | $131.84 | $133.40 | $125.87 | 1,649 |
2018-04-06 | $128.75 | $132.00 | $128.75 | $131.85 | $124.41 | 5,827 |
2018-04-05 | $130.00 | $131.25 | $129.85 | $129.85 | $122.52 | 2,754 |
2018-04-04 | $131.45 | $131.45 | $129.85 | $129.85 | $122.52 | 3,647 |
2018-04-03 | $128.75 | $131.00 | $128.75 | $130.35 | $122.99 | 1,999 |
2018-04-02 | $130.95 | $130.95 | $128.30 | $128.40 | $121.15 | 1,959 |
2018-03-29 | $129.55 | $131.50 | $129.55 | $130.80 | $123.42 | 3,534 |
2018-03-28 | $129.90 | $130.00 | $129.64 | $129.95 | $122.61 | 1,705 |
2018-03-27 | $127.80 | $129.90 | $127.80 | $128.85 | $121.58 | 3,082 |
2018-03-26 | $130.35 | $130.35 | $128.60 | $129.25 | $121.95 | 4,311 |
2018-03-23 | $130.05 | $130.05 | $128.60 | $128.60 | $121.34 | 2,325 |
2018-03-22 | $130.35 | $132.76 | $130.10 | $131.50 | $124.08 | 1,457 |
2018-03-21 | $132.00 | $133.00 | $131.00 | $131.25 | $123.84 | 2,357 |
2018-03-20 | $132.95 | $133.00 | $131.44 | $132.00 | $124.55 | 2,201 |
2018-03-19 | $131.00 | $132.60 | $131.00 | $132.50 | $125.02 | 1,689 |
2018-03-16 | $131.05 | $132.70 | $129.93 | $132.70 | $125.21 | 12,071 |
2018-03-15 | $131.30 | $131.50 | $130.95 | $131.30 | $123.89 | 1,690 |
2018-03-14 | $131.95 | $132.00 | $131.50 | $131.50 | $124.08 | 2,398 |
2018-03-13 | $132.25 | $132.25 | $131.07 | $132.00 | $124.55 | 5,059 |
2018-03-12 | $132.25 | $132.25 | $130.30 | $131.85 | $124.41 | 2,569 |
2018-03-09 | $131.60 | $133.80 | $130.50 | $132.00 | $124.55 | 3,257 |
2018-03-08 | $131.75 | $133.81 | $130.75 | $130.75 | $123.37 | 3,699 |
2018-03-07 | $131.30 | $134.00 | $131.30 | $131.75 | $124.31 | 4,111 |
2018-03-06 | $132.45 | $132.45 | $131.85 | $131.85 | $124.41 | 2,491 |
2018-03-05 | $131.30 | $133.00 | $131.18 | $132.50 | $125.02 | 7,280 |
2018-03-02 | $130.30 | $131.50 | $130.30 | $131.50 | $124.08 | 5,933 |
2018-03-01 | $126.95 | $130.35 | $126.80 | $130.35 | $122.99 | 7,337 |
2018-02-28 | $130.40 | $133.00 | $126.35 | $126.70 | $119.55 | 6,979 |
2018-02-27 | $132.20 | $132.48 | $128.55 | $130.20 | $122.85 | 2,828 |
2018-02-26 | $128.45 | $133.00 | $128.45 | $132.00 | $124.55 | 3,766 |
2018-02-23 | $127.75 | $130.00 | $127.75 | $130.00 | $122.66 | 2,144 |
2018-02-22 | $131.00 | $132.00 | $128.05 | $128.05 | $120.82 | 3,467 |
2018-02-21 | $128.15 | $131.15 | $128.15 | $131.15 | $123.75 | 2,577 |
2018-02-20 | $126.00 | $130.00 | $125.05 | $128.15 | $120.92 | 4,200 |
2018-02-16 | $126.50 | $128.00 | $123.65 | $127.10 | $119.92 | 8,075 |
2018-02-15 | $127.80 | $129.40 | $126.55 | $126.85 | $119.69 | 3,505 |
2018-02-14 | $127.45 | $130.00 | $126.55 | $127.25 | $120.07 | 2,972 |
2018-02-13 | $130.00 | $130.15 | $127.35 | $128.40 | $121.15 | 2,524 |
2018-02-12 | $130.22 | $133.35 | $127.24 | $130.95 | $123.56 | 3,869 |
2018-02-09 | $128.20 | $131.25 | $127.00 | $128.30 | $121.06 | 2,458 |
2018-02-08 | $134.30 | $134.30 | $126.80 | $126.80 | $119.64 | 2,916 |
2018-02-07 | $134.75 | $135.00 | $132.43 | $134.00 | $126.43 | 3,079 |
2018-02-06 | $134.00 | $135.70 | $134.00 | $134.00 | $126.43 | 1,810 |
2018-02-05 | $135.00 | $135.00 | $131.50 | $131.50 | $123.97 | 1,883 |
2018-02-02 | $133.05 | $133.05 | $130.50 | $132.05 | $124.49 | 1,973 |
2018-02-01 | $140.63 | $140.63 | $133.00 | $134.00 | $126.33 | 2,215 |
2018-01-31 | $133.85 | $135.70 | $131.60 | $134.00 | $126.33 | 7,224 |
2018-01-30 | $139.20 | $139.20 | $132.20 | $133.15 | $125.53 | 5,879 |
2018-01-29 | $142.40 | $142.40 | $139.35 | $139.75 | $131.75 | 2,582 |
2018-01-26 | $140.00 | $143.95 | $139.40 | $141.20 | $133.12 | 7,565 |
2018-01-25 | $141.00 | $142.38 | $139.20 | $139.20 | $131.23 | 8,506 |
2018-01-24 | $141.00 | $141.00 | $140.20 | $140.20 | $132.18 | 2,433 |
2018-01-23 | $137.00 | $140.90 | $137.00 | $140.75 | $132.69 | 4,802 |
2018-01-22 | $135.95 | $144.10 | $135.45 | $139.90 | $131.89 | 7,142 |
2018-01-19 | $135.65 | $136.90 | $133.95 | $135.95 | $128.17 | 5,113 |
2018-01-18 | $135.85 | $136.55 | $135.65 | $136.00 | $128.22 | 4,817 |
2018-01-17 | $135.25 | $136.20 | $134.45 | $136.20 | $128.41 | 5,848 |
2018-01-16 | $135.40 | $137.55 | $131.50 | $134.50 | $126.80 | 3,238 |
2018-01-12 | $133.25 | $136.05 | $133.05 | $135.50 | $127.75 | 4,481 |
2018-01-11 | $132.20 | $134.50 | $131.75 | $133.35 | $125.72 | 8,070 |
2018-01-10 | $132.60 | $132.60 | $130.90 | $131.65 | $124.12 | 3,994 |
2018-01-09 | $132.25 | $132.85 | $130.05 | $131.80 | $124.26 | 4,437 |
2018-01-08 | $132.25 | $133.00 | $130.45 | $132.00 | $124.45 | 5,093 |
2018-01-05 | $133.22 | $133.73 | $131.88 | $132.10 | $124.54 | 3,572 |
2018-01-04 | $132.70 | $134.80 | $131.90 | $132.90 | $125.29 | 5,629 |
2018-01-03 | $132.40 | $133.60 | $131.30 | $132.65 | $125.06 | 5,790 |
2018-01-02 | $129.05 | $133.85 | $129.05 | $132.30 | $124.73 | 8,628 |
2017-12-29 | $131.25 | $132.20 | $129.35 | $129.40 | $121.99 | 7,310 |
2017-12-28 | $133.50 | $133.50 | $130.70 | $130.70 | $123.22 | 2,192 |
2017-12-27 | $135.05 | $135.05 | $132.50 | $132.95 | $125.34 | 6,911 |
2017-12-26 | $134.80 | $136.00 | $134.75 | $134.75 | $127.04 | 2,221 |
2017-12-22 | $135.85 | $137.00 | $133.30 | $135.35 | $127.60 | 3,848 |
2017-12-21 | $134.77 | $136.50 | $134.77 | $136.10 | $128.31 | 2,458 |
2017-12-20 | $134.85 | $137.82 | $134.20 | $135.50 | $127.75 | 2,744 |
2017-12-19 | $135.45 | $135.45 | $133.12 | $134.70 | $126.99 | 7,139 |
2017-12-18 | $135.80 | $136.95 | $135.00 | $135.70 | $127.93 | 7,959 |
2017-12-15 | $133.25 | $135.95 | $133.25 | $135.65 | $127.89 | 28,776 |
2017-12-14 | $131.95 | $133.75 | $131.95 | $133.60 | $125.95 | 5,543 |
2017-12-13 | $131.45 | $132.85 | $130.60 | $132.85 | $125.25 | 6,056 |
2017-12-12 | $134.05 | $134.90 | $130.70 | $132.75 | $125.15 | 9,853 |
2017-12-11 | $134.25 | $134.85 | $133.00 | $133.70 | $126.05 | 6,788 |
2017-12-08 | $135.15 | $135.15 | $133.05 | $134.25 | $126.57 | 3,203 |
2017-12-07 | $135.00 | $136.00 | $133.65 | $135.00 | $127.27 | 4,429 |
2017-12-06 | $135.13 | $135.36 | $134.05 | $134.60 | $126.90 | 3,562 |
2017-12-05 | $134.35 | $135.70 | $134.35 | $134.75 | $127.04 | 4,327 |
2017-12-04 | $136.20 | $136.20 | $134.20 | $135.00 | $127.27 | 9,768 |
2017-12-01 | $133.50 | $136.20 | $133.50 | $135.15 | $127.42 | 9,111 |
2017-11-30 | $131.65 | $134.20 | $130.60 | $132.90 | $125.29 | 8,963 |
2017-11-29 | $127.90 | $131.50 | $127.05 | $131.50 | $123.97 | 5,263 |
2017-11-28 | $127.10 | $129.65 | $121.55 | $127.90 | $120.58 | 8,906 |
2017-11-27 | $127.30 | $128.95 | $125.60 | $127.10 | $119.83 | 9,391 |
2017-11-24 | $131.85 | $131.85 | $125.70 | $127.00 | $119.73 | 2,779 |
2017-11-22 | $131.58 | $136.05 | $131.10 | $131.35 | $123.83 | 6,851 |
2017-11-21 | $128.55 | $133.15 | $127.90 | $132.00 | $124.45 | 10,587 |
2017-11-20 | $130.20 | $130.20 | $128.05 | $128.55 | $121.19 | 3,934 |
2017-11-17 | $125.00 | $127.85 | $125.00 | $127.85 | $120.53 | 7,722 |
2017-11-16 | $123.25 | $125.00 | $123.25 | $124.75 | $117.61 | 8,052 |
2017-11-15 | $123.35 | $123.70 | $121.80 | $122.30 | $115.30 | 6,106 |
2017-11-14 | $124.45 | $124.65 | $121.60 | $123.75 | $116.67 | 8,368 |
2017-11-13 | $125.90 | $125.90 | $123.30 | $124.35 | $117.23 | 4,554 |
2017-11-10 | $123.00 | $124.78 | $123.00 | $124.55 | $117.42 | 11,639 |
2017-11-09 | $125.35 | $126.03 | $121.85 | $123.00 | $115.96 | 12,535 |
2017-11-08 | $126.50 | $127.84 | $122.05 | $125.75 | $118.55 | 7,818 |
2017-11-07 | $130.50 | $130.50 | $126.85 | $126.85 | $119.59 | 4,227 |
2017-11-06 | $130.10 | $130.94 | $129.15 | $130.90 | $123.30 | 3,360 |
2017-11-03 | $131.50 | $132.75 | $131.50 | $131.75 | $124.10 | 2,573 |
2017-11-02 | $132.50 | $132.50 | $132.05 | $132.10 | $124.43 | 1,949 |
2017-11-01 | $131.90 | $132.13 | $131.15 | $131.15 | $123.54 | 1,962 |
2017-10-31 | $130.60 | $131.90 | $129.20 | $130.75 | $123.16 | 6,659 |
2017-10-30 | $130.30 | $130.30 | $130.30 | $130.30 | $122.74 | 984 |
2017-10-27 | $133.25 | $133.90 | $132.70 | $132.70 | $125.00 | 2,745 |
2017-10-26 | $130.45 | $133.75 | $130.45 | $133.35 | $125.61 | 3,500 |
2017-10-25 | $129.20 | $131.60 | $128.35 | $131.00 | $123.40 | 3,893 |
2017-10-24 | $130.30 | $131.23 | $129.00 | $129.15 | $121.65 | 5,008 |
2017-10-23 | $126.24 | $131.50 | $126.24 | $130.40 | $122.83 | 2,501 |
2017-10-20 | $134.85 | $136.45 | $129.00 | $131.15 | $123.54 | 10,579 |
2017-10-19 | $134.30 | $134.55 | $133.10 | $133.85 | $126.08 | 5,738 |
2017-10-18 | $137.05 | $137.95 | $136.20 | $136.60 | $128.67 | 2,753 |
2017-10-17 | $137.95 | $137.95 | $136.23 | $136.90 | $128.95 | 2,336 |
2017-10-16 | $136.00 | $137.90 | $136.00 | $137.90 | $129.90 | 3,155 |
2017-10-13 | $135.55 | $135.55 | $135.55 | $135.55 | $127.68 | 875 |
2017-10-12 | $136.30 | $136.30 | $134.10 | $135.70 | $127.82 | 2,530 |
2017-10-11 | $136.80 | $136.80 | $135.30 | $136.15 | $128.25 | 1,686 |
2017-10-10 | $138.30 | $139.05 | $136.60 | $137.80 | $129.80 | 6,791 |
2017-10-09 | $137.05 | $138.49 | $137.05 | $137.40 | $129.42 | 3,403 |
2017-10-06 | $138.30 | $138.30 | $137.10 | $137.85 | $129.85 | 5,091 |
2017-10-05 | $136.50 | $138.15 | $136.50 | $138.00 | $129.99 | 7,125 |
2017-10-04 | $137.65 | $137.65 | $136.35 | $136.50 | $128.58 | 7,761 |
2017-10-03 | $133.95 | $136.20 | $133.40 | $136.20 | $128.29 | 8,015 |
2017-10-02 | $132.15 | $133.40 | $132.00 | $133.20 | $125.47 | 7,216 |
2017-09-29 | $133.45 | $133.90 | $131.50 | $131.75 | $124.10 | 8,683 |
2017-09-28 | $131.75 | $133.90 | $131.75 | $132.00 | $124.34 | 8,171 |
2017-09-27 | $130.40 | $132.88 | $130.30 | $132.00 | $124.34 | 10,472 |
2017-09-26 | $130.95 | $131.50 | $130.00 | $131.50 | $123.87 | 4,729 |
2017-09-25 | $133.00 | $133.00 | $130.00 | $130.40 | $122.83 | 12,808 |
2017-09-22 | $131.45 | $131.45 | $130.00 | $130.90 | $123.30 | 3,418 |
2017-09-21 | $131.50 | $131.50 | $130.61 | $130.80 | $123.21 | 2,237 |
2017-09-20 | $131.10 | $131.10 | $130.40 | $131.05 | $123.44 | 5,604 |
2017-09-19 | $132.45 | $132.45 | $130.55 | $130.60 | $123.02 | 6,413 |
2017-09-18 | $132.85 | $133.40 | $131.40 | $131.40 | $123.77 | 12,151 |
2017-09-15 | $130.65 | $133.17 | $130.15 | $131.90 | $124.24 | 15,343 |
2017-09-14 | $132.95 | $132.95 | $130.80 | $130.85 | $123.25 | 5,212 |
2017-09-13 | $132.45 | $133.25 | $131.85 | $131.85 | $124.20 | 15,314 |
2017-09-12 | $131.40 | $132.35 | $130.60 | $131.70 | $124.06 | 4,272 |
2017-09-11 | $132.30 | $133.80 | $130.05 | $131.30 | $123.68 | 4,584 |
2017-09-08 | $132.00 | $132.00 | $131.00 | $131.40 | $123.77 | 9,955 |
2017-09-07 | $131.05 | $131.95 | $131.05 | $131.60 | $123.96 | 4,158 |
2017-09-06 | $131.60 | $132.05 | $131.05 | $131.05 | $123.44 | 6,607 |
2017-09-05 | $131.00 | $132.00 | $131.00 | $131.60 | $123.96 | 5,912 |
2017-09-01 | $131.90 | $131.96 | $131.75 | $131.90 | $124.24 | 5,773 |
2017-08-31 | $131.65 | $132.45 | $131.35 | $131.85 | $124.20 | 16,170 |
2017-08-30 | $132.95 | $133.40 | $131.35 | $131.65 | $124.01 | 8,753 |
2017-08-29 | $132.85 | $132.85 | $131.73 | $131.95 | $124.29 | 8,778 |
2017-08-28 | $128.50 | $133.80 | $128.50 | $132.60 | $124.90 | 17,274 |
2017-08-25 | $128.25 | $129.05 | $128.25 | $128.90 | $121.42 | 2,883 |
2017-08-24 | $128.55 | $129.45 | $127.50 | $127.75 | $120.33 | 2,118 |
2017-08-23 | $128.00 | $129.45 | $127.70 | $128.30 | $120.85 | 3,528 |
2017-08-22 | $129.40 | $130.60 | $128.35 | $128.40 | $120.95 | 8,147 |
2017-08-21 | $129.63 | $130.85 | $128.90 | $128.90 | $121.42 | 5,678 |
2017-08-18 | $127.40 | $131.90 | $127.40 | $131.35 | $123.73 | 5,709 |
2017-08-17 | $133.30 | $133.90 | $129.15 | $130.45 | $122.88 | 8,883 |
2017-08-16 | $131.00 | $133.90 | $128.33 | $130.05 | $122.50 | 7,222 |
2017-08-15 | $128.95 | $131.00 | $127.29 | $130.10 | $122.55 | 6,180 |
2017-08-14 | $128.13 | $130.65 | $126.95 | $130.65 | $123.07 | 8,348 |
2017-08-11 | $128.00 | $128.00 | $124.70 | $126.25 | $118.92 | 5,219 |
2017-08-10 | $125.15 | $128.56 | $125.15 | $127.05 | $119.68 | 5,459 |
2017-08-09 | $128.00 | $128.00 | $126.90 | $127.10 | $119.72 | 2,201 |
2017-08-08 | $130.20 | $130.20 | $128.65 | $129.50 | $121.98 | 4,275 |
2017-08-07 | $126.96 | $130.95 | $126.96 | $129.65 | $122.12 | 4,091 |
2017-08-04 | $129.85 | $130.30 | $128.65 | $128.65 | $121.08 | 3,365 |
2017-08-03 | $129.85 | $129.85 | $129.85 | $129.85 | $122.21 | 1,244 |
2017-08-02 | $131.65 | $132.00 | $129.85 | $129.85 | $122.21 | 3,038 |
2017-08-01 | $132.95 | $132.95 | $132.00 | $132.95 | $125.13 | 3,101 |
2017-07-31 | $134.10 | $134.10 | $132.30 | $133.05 | $125.22 | 4,924 |
2017-07-28 | $131.95 | $133.95 | $131.80 | $133.05 | $125.22 | 5,432 |
2017-07-27 | $135.00 | $135.00 | $132.18 | $133.15 | $125.31 | 5,887 |
2017-07-26 | $133.25 | $135.80 | $132.50 | $135.00 | $127.06 | 4,430 |
2017-07-25 | $132.80 | $135.70 | $132.30 | $133.40 | $125.55 | 5,650 |
2017-07-24 | $132.00 | $132.43 | $131.25 | $132.20 | $124.42 | 8,757 |
2017-07-21 | $134.75 | $134.85 | $131.00 | $131.25 | $123.53 | 14,577 |
2017-07-20 | $133.80 | $136.90 | $133.00 | $134.40 | $126.49 | 7,655 |
2017-07-19 | $130.05 | $134.75 | $128.95 | $133.00 | $125.17 | 12,832 |
2017-07-18 | $132.60 | $133.95 | $131.80 | $131.80 | $124.04 | 5,053 |
2017-07-17 | $131.75 | $132.35 | $131.40 | $132.05 | $124.28 | 3,934 |
2017-07-14 | $131.50 | $132.00 | $131.00 | $131.40 | $123.67 | 7,247 |
2017-07-13 | $131.15 | $131.90 | $130.75 | $131.25 | $123.53 | 10,917 |
2017-07-12 | $132.00 | $133.00 | $131.00 | $131.20 | $123.48 | 7,278 |
2017-07-11 | $131.93 | $132.00 | $130.18 | $131.40 | $123.67 | 18,822 |
2017-07-10 | $130.95 | $132.55 | $130.03 | $131.00 | $123.29 | 20,885 |
2017-07-07 | $130.95 | $133.40 | $130.95 | $131.25 | $123.53 | 14,022 |
2017-07-06 | $129.05 | $132.95 | $129.05 | $129.50 | $121.88 | 13,420 |
2017-07-05 | $130.60 | $131.60 | $130.10 | $130.25 | $122.59 | 9,460 |
2017-07-03 | $130.00 | $131.80 | $130.00 | $131.00 | $123.29 | 6,197 |
2017-06-30 | $130.05 | $130.10 | $128.75 | $128.95 | $121.36 | 2,450 |
2017-06-29 | $129.45 | $131.90 | $129.45 | $130.60 | $122.91 | 13,423 |
2017-06-28 | $130.60 | $132.70 | $128.40 | $129.90 | $122.26 | 13,966 |
2017-06-27 | $136.25 | $137.00 | $131.40 | $131.90 | $124.14 | 14,338 |
2017-06-26 | $130.00 | $137.75 | $130.00 | $135.85 | $127.86 | 11,686 |
2017-06-23 | $128.30 | $130.55 | $128.30 | $130.00 | $122.35 | 17,883 |
2017-06-22 | $126.20 | $129.10 | $126.20 | $128.00 | $120.47 | 9,310 |
2017-06-21 | $128.00 | $129.05 | $126.00 | $126.80 | $119.34 | 10,640 |
2017-06-20 | $126.70 | $127.45 | $126.70 | $126.70 | $119.24 | 1,818 |
2017-06-19 | $125.05 | $128.00 | $125.00 | $127.30 | $119.81 | 2,225 |
2017-06-16 | $124.40 | $126.13 | $124.40 | $125.50 | $118.11 | 10,245 |
2017-06-15 | $126.00 | $126.00 | $125.95 | $126.00 | $118.59 | 3,968 |
2017-06-14 | $126.50 | $126.50 | $125.05 | $125.70 | $118.30 | 3,964 |
2017-06-13 | $127.80 | $127.80 | $124.80 | $125.45 | $118.07 | 10,587 |
2017-06-12 | $126.45 | $126.45 | $125.50 | $125.50 | $118.11 | 6,030 |
2017-06-09 | $124.85 | $126.00 | $124.60 | $125.10 | $117.74 | 13,082 |
2017-06-08 | $125.05 | $127.95 | $124.95 | $126.00 | $118.59 | 11,458 |
2017-06-07 | $126.10 | $126.10 | $124.80 | $125.95 | $118.54 | 11,036 |
2017-06-06 | $127.50 | $127.50 | $124.60 | $124.60 | $117.27 | 6,934 |
2017-06-05 | $126.00 | $126.00 | $124.50 | $125.20 | $117.83 | 3,979 |
2017-06-02 | $123.80 | $125.95 | $123.05 | $125.95 | $118.54 | 8,696 |
2017-06-01 | $123.50 | $124.50 | $122.95 | $124.50 | $117.17 | 7,299 |
2017-05-31 | $121.65 | $123.38 | $121.20 | $122.50 | $115.29 | 4,612 |
2017-05-30 | $123.13 | $123.70 | $122.00 | $122.00 | $114.82 | 2,340 |
2017-05-26 | $124.00 | $124.05 | $122.10 | $122.50 | $115.29 | 3,125 |
2017-05-25 | $123.45 | $124.90 | $123.45 | $124.35 | $117.03 | 5,831 |
2017-05-24 | $126.00 | $126.00 | $122.35 | $124.30 | $116.99 | 11,118 |
2017-05-23 | $127.50 | $127.85 | $126.50 | $127.00 | $119.53 | 8,160 |
2017-05-22 | $129.35 | $129.38 | $127.85 | $127.85 | $120.33 | 8,195 |
2017-05-19 | $129.65 | $131.05 | $129.20 | $129.60 | $121.97 | 8,290 |
2017-05-18 | $129.90 | $130.30 | $129.33 | $130.30 | $122.63 | 3,650 |
2017-05-17 | $129.85 | $130.50 | $129.10 | $129.55 | $121.93 | 4,884 |
2017-05-16 | $128.10 | $130.60 | $128.00 | $130.20 | $122.54 | 5,036 |
2017-05-15 | $130.25 | $130.40 | $128.70 | $130.35 | $122.68 | 1,189 |
2017-05-12 | $132.10 | $132.10 | $129.25 | $129.25 | $121.64 | 4,986 |
2017-05-11 | $130.80 | $132.65 | $130.80 | $132.60 | $124.80 | 2,464 |
2017-05-10 | $130.00 | $133.00 | $129.85 | $131.65 | $123.90 | 5,765 |
2017-05-09 | $130.00 | $130.90 | $129.45 | $130.90 | $123.20 | 4,819 |
2017-05-08 | $130.90 | $130.90 | $129.55 | $130.00 | $122.35 | 4,855 |
2017-05-05 | $130.60 | $131.40 | $130.00 | $131.40 | $123.56 | 2,437 |
2017-05-04 | $130.50 | $131.00 | $130.00 | $130.70 | $122.90 | 3,078 |
2017-05-03 | $130.00 | $130.95 | $130.00 | $130.95 | $123.14 | 1,894 |
2017-05-02 | $130.00 | $131.13 | $129.20 | $130.35 | $122.58 | 7,580 |
2017-05-01 | $127.75 | $130.80 | $127.75 | $130.30 | $122.53 | 19,699 |
2017-04-28 | $129.70 | $130.65 | $128.30 | $129.10 | $121.40 | 8,416 |
2017-04-27 | $130.00 | $132.38 | $129.81 | $130.10 | $122.34 | 24,488 |
2017-04-26 | $130.58 | $131.75 | $128.05 | $130.95 | $123.14 | 29,306 |
2017-04-25 | $129.00 | $130.55 | $128.75 | $129.30 | $121.59 | 15,366 |
2017-04-24 | $125.05 | $129.90 | $125.05 | $129.40 | $121.68 | 3,273 |
2017-04-21 | $125.30 | $127.48 | $123.38 | $125.40 | $117.92 | 13,694 |
2017-04-20 | $123.80 | $125.70 | $123.80 | $124.90 | $117.45 | 9,929 |
2017-04-19 | $124.60 | $125.80 | $123.35 | $123.80 | $116.42 | 19,426 |
2017-04-18 | $123.88 | $124.25 | $122.25 | $124.25 | $116.84 | 5,610 |
2017-04-17 | $121.00 | $124.00 | $121.00 | $124.00 | $116.60 | 6,899 |
2017-04-13 | $123.80 | $123.80 | $122.20 | $122.25 | $114.96 | 2,392 |
2017-04-12 | $122.82 | $124.68 | $120.70 | $120.70 | $113.50 | 4,428 |
2017-04-11 | $121.15 | $121.15 | $121.15 | $121.15 | $113.92 | 690 |
2017-04-10 | $120.50 | $121.95 | $119.80 | $121.00 | $113.78 | 4,919 |
2017-04-07 | $118.10 | $121.50 | $117.00 | $120.80 | $113.60 | 2,646 |
2017-04-06 | $114.50 | $119.65 | $114.50 | $118.25 | $111.20 | 21,861 |
2017-04-05 | $113.70 | $115.60 | $113.58 | $114.20 | $107.39 | 7,489 |
2017-04-04 | $114.50 | $116.00 | $113.30 | $115.50 | $108.61 | 11,720 |
2017-04-03 | $112.00 | $115.70 | $112.00 | $115.10 | $108.24 | 22,821 |
2017-03-31 | $113.95 | $114.25 | $112.40 | $113.00 | $106.26 | 10,759 |
2017-03-30 | $112.40 | $113.50 | $112.05 | $113.50 | $106.73 | 3,183 |
2017-03-29 | $112.30 | $112.75 | $112.30 | $112.75 | $106.03 | 1,128 |
2017-03-28 | $112.90 | $113.10 | $112.00 | $112.75 | $106.03 | 5,122 |
2017-03-27 | $112.20 | $112.75 | $111.20 | $112.75 | $106.03 | 2,738 |
2017-03-24 | $111.75 | $112.20 | $110.25 | $111.20 | $104.57 | 5,358 |
2017-03-23 | $112.00 | $112.75 | $111.70 | $112.10 | $105.41 | 3,011 |
2017-03-22 | $113.10 | $113.10 | $112.00 | $112.25 | $105.56 | 2,701 |
2017-03-21 | $112.48 | $112.95 | $112.00 | $112.00 | $105.32 | 1,519 |
2017-03-20 | $113.20 | $113.35 | $112.65 | $112.85 | $106.12 | 3,833 |
2017-03-17 | $112.25 | $113.15 | $112.00 | $112.75 | $106.03 | 8,519 |
2017-03-16 | $112.50 | $113.40 | $112.15 | $112.70 | $105.98 | 3,144 |
2017-03-15 | $112.17 | $113.30 | $112.17 | $112.85 | $106.12 | 3,229 |
2017-03-14 | $112.05 | $112.65 | $112.05 | $112.05 | $105.37 | 2,017 |
2017-03-13 | $111.50 | $112.95 | $111.50 | $112.65 | $105.93 | 4,884 |
2017-03-10 | $112.33 | $112.45 | $111.25 | $111.25 | $104.61 | 2,588 |
2017-03-09 | $112.30 | $112.30 | $110.25 | $110.80 | $104.19 | 5,144 |
2017-03-08 | $112.39 | $112.39 | $111.00 | $111.10 | $104.47 | 4,179 |
2017-03-07 | $110.75 | $113.65 | $110.75 | $112.25 | $105.56 | 6,704 |
2017-03-06 | $111.00 | $111.95 | $111.00 | $111.30 | $104.66 | 4,667 |
2017-03-03 | $110.20 | $112.35 | $110.20 | $111.40 | $104.76 | 9,481 |
2017-03-02 | $114.01 | $114.01 | $111.10 | $112.60 | $105.88 | 3,522 |
2017-03-01 | $113.50 | $114.25 | $113.00 | $114.00 | $107.20 | 12,832 |
2017-02-28 | $114.80 | $114.80 | $113.45 | $113.45 | $106.68 | 2,779 |
2017-02-27 | $112.10 | $115.60 | $112.10 | $115.25 | $108.38 | 5,868 |
2017-02-24 | $111.60 | $112.90 | $111.58 | $112.48 | $105.77 | 8,927 |
2017-02-23 | $111.45 | $112.75 | $111.24 | $111.95 | $105.27 | 4,128 |
2017-02-22 | $112.74 | $112.74 | $109.90 | $110.40 | $103.82 | 15,719 |
2017-02-21 | $112.55 | $113.25 | $111.20 | $112.75 | $106.03 | 5,376 |
2017-02-17 | $113.60 | $113.60 | $112.30 | $112.30 | $105.60 | 2,676 |
2017-02-16 | $112.85 | $113.00 | $112.85 | $113.00 | $106.26 | 1,544 |
2017-02-15 | $112.85 | $112.85 | $112.85 | $112.85 | $106.12 | 1,005 |
2017-02-14 | $113.55 | $114.85 | $112.65 | $113.90 | $107.11 | 3,505 |
2017-02-13 | $114.50 | $114.50 | $113.05 | $114.10 | $107.29 | 3,440 |
2017-02-10 | $114.95 | $114.95 | $112.10 | $112.90 | $106.17 | 1,399 |
2017-02-09 | $114.20 | $114.40 | $112.60 | $113.30 | $106.54 | 6,892 |
2017-02-08 | $114.65 | $115.45 | $114.25 | $114.55 | $107.72 | 2,455 |
2017-02-07 | $114.60 | $116.20 | $114.45 | $114.70 | $107.86 | 9,071 |
2017-02-06 | $114.40 | $115.48 | $113.85 | $114.20 | $107.39 | 8,046 |
2017-02-03 | $114.35 | $115.55 | $113.65 | $114.35 | $107.44 | 6,678 |
2017-02-02 | $110.65 | $114.00 | $110.65 | $113.80 | $106.92 | 8,423 |
2017-02-01 | $111.00 | $112.70 | $111.00 | $111.30 | $104.57 | 12,798 |
2017-01-31 | $112.25 | $114.60 | $110.00 | $110.75 | $104.05 | 8,999 |
2017-01-30 | $114.90 | $115.05 | $112.50 | $113.10 | $106.26 | 12,113 |
2017-01-27 | $115.75 | $116.70 | $115.60 | $115.60 | $108.61 | 3,167 |
2017-01-26 | $116.65 | $117.50 | $115.05 | $115.85 | $108.85 | 14,761 |
2017-01-25 | $115.15 | $118.60 | $115.15 | $116.70 | $109.64 | 12,325 |
2017-01-24 | $114.50 | $115.85 | $114.40 | $115.40 | $108.42 | 6,694 |
2017-01-23 | $114.95 | $115.20 | $113.70 | $114.80 | $107.86 | 8,961 |
2017-01-20 | $113.85 | $116.10 | $113.60 | $114.45 | $107.53 | 9,968 |
2017-01-19 | $114.90 | $117.25 | $114.15 | $114.15 | $107.25 | 12,126 |
2017-01-18 | $114.80 | $119.65 | $114.70 | $116.30 | $109.27 | 7,078 |
2017-01-17 | $118.55 | $118.80 | $113.60 | $113.80 | $106.92 | 14,207 |
2017-01-13 | $119.85 | $121.95 | $118.00 | $118.00 | $110.87 | 9,152 |
2017-01-12 | $120.60 | $121.15 | $118.55 | $120.00 | $112.74 | 6,214 |
2017-01-11 | $121.40 | $123.60 | $121.05 | $121.55 | $114.20 | 7,335 |
2017-01-10 | $121.00 | $123.15 | $120.05 | $120.95 | $113.64 | 3,365 |
2017-01-09 | $124.60 | $125.65 | $122.65 | $122.75 | $115.33 | 4,637 |
2017-01-06 | $124.90 | $126.50 | $123.43 | $124.95 | $117.39 | 7,589 |
2017-01-05 | $125.80 | $127.40 | $123.80 | $123.80 | $116.31 | 6,905 |
2017-01-04 | $124.85 | $125.78 | $124.85 | $125.75 | $118.15 | 1,375 |
2017-01-03 | $126.50 | $127.50 | $123.90 | $124.70 | $117.16 | 8,643 |
2016-12-30 | $126.65 | $126.65 | $126.15 | $126.15 | $118.52 | 1,615 |
2016-12-29 | $126.00 | $126.40 | $125.05 | $126.40 | $118.76 | 2,427 |
2016-12-28 | $126.20 | $126.20 | $122.95 | $124.65 | $117.11 | 10,143 |
2016-12-27 | $127.55 | $128.65 | $124.10 | $124.75 | $117.21 | 10,816 |
2016-12-23 | $127.56 | $129.80 | $127.25 | $127.60 | $119.88 | 4,610 |
2016-12-22 | $129.00 | $131.05 | $127.50 | $128.45 | $120.68 | 11,093 |
2016-12-21 | $130.70 | $131.60 | $128.34 | $129.80 | $121.95 | 5,138 |
2016-12-20 | $130.65 | $133.08 | $129.30 | $131.50 | $123.55 | 10,492 |
2016-12-19 | $126.75 | $133.05 | $126.33 | $129.95 | $122.09 | 6,516 |
2016-12-16 | $123.15 | $125.95 | $123.15 | $125.00 | $117.44 | 11,465 |
2016-12-15 | $123.25 | $124.00 | $120.45 | $122.30 | $114.91 | 3,825 |
2016-12-14 | $121.05 | $124.65 | $120.60 | $123.40 | $115.94 | 3,106 |
2016-12-13 | $125.00 | $126.45 | $121.26 | $122.45 | $115.05 | 3,314 |
2016-12-12 | $124.43 | $127.85 | $123.25 | $125.00 | $117.44 | 6,741 |
2016-12-09 | $127.90 | $128.00 | $125.50 | $125.50 | $117.91 | 3,152 |
2016-12-08 | $128.27 | $128.27 | $124.90 | $125.25 | $117.68 | 7,782 |
2016-12-07 | $115.10 | $123.68 | $114.35 | $123.00 | $115.56 | 10,679 |
2016-12-06 | $114.75 | $117.70 | $113.70 | $116.08 | $109.06 | 12,441 |
2016-12-05 | $111.95 | $112.25 | $110.10 | $111.95 | $105.18 | 7,954 |
2016-12-02 | $112.30 | $114.18 | $112.28 | $113.35 | $106.50 | 3,748 |
2016-12-01 | $114.15 | $117.83 | $111.05 | $112.80 | $105.98 | 10,060 |
2016-11-30 | $113.95 | $115.45 | $113.50 | $114.75 | $107.81 | 4,855 |
2016-11-29 | $113.50 | $114.50 | $113.20 | $113.20 | $106.36 | 8,277 |
2016-11-28 | $112.30 | $116.00 | $112.30 | $113.30 | $106.45 | 11,163 |
2016-11-25 | $116.95 | $116.95 | $114.40 | $114.95 | $108.00 | 1,176 |
2016-11-23 | $116.00 | $116.00 | $114.00 | $114.45 | $107.53 | 14,999 |
2016-11-22 | $116.50 | $117.50 | $115.50 | $116.10 | $109.08 | 7,184 |
2016-11-21 | $114.70 | $116.03 | $114.70 | $114.95 | $108.00 | 7,342 |
2016-11-18 | $113.05 | $116.15 | $110.30 | $115.00 | $108.05 | 8,351 |
2016-11-17 | $112.55 | $114.50 | $110.10 | $113.60 | $106.73 | 7,982 |
2016-11-16 | $106.15 | $114.40 | $106.15 | $113.45 | $106.59 | 4,140 |
2016-11-15 | $106.30 | $109.80 | $104.85 | $109.55 | $102.93 | 6,934 |
2016-11-14 | $105.95 | $108.30 | $104.32 | $108.30 | $101.75 | 8,335 |
2016-11-11 | $107.79 | $107.79 | $103.00 | $106.80 | $100.34 | 9,624 |
2016-11-10 | $105.00 | $109.35 | $103.73 | $104.95 | $98.60 | 12,469 |
2016-11-09 | $102.55 | $105.00 | $102.55 | $105.00 | $98.65 | 3,848 |
2016-11-08 | $104.20 | $104.50 | $103.15 | $103.15 | $96.91 | 2,640 |
2016-11-07 | $103.50 | $104.50 | $103.50 | $104.50 | $98.18 | 2,200 |
2016-11-04 | $104.35 | $104.35 | $103.30 | $103.80 | $97.43 | 6,630 |
2016-11-03 | $105.00 | $107.40 | $104.00 | $105.90 | $99.40 | 6,914 |
2016-11-02 | $105.40 | $105.40 | $103.80 | $104.65 | $98.23 | 5,151 |
2016-11-01 | $106.25 | $106.55 | $105.10 | $105.40 | $98.93 | 11,756 |
2016-10-31 | $107.95 | $108.50 | $106.60 | $106.95 | $100.39 | 9,742 |
2016-10-28 | $105.05 | $106.48 | $105.05 | $106.35 | $99.82 | 1,906 |
2016-10-27 | $106.00 | $106.19 | $105.85 | $105.85 | $99.35 | 802 |
2016-10-26 | $106.00 | $106.80 | $106.00 | $106.25 | $99.73 | 2,116 |
2016-10-25 | $106.20 | $107.50 | $106.20 | $107.25 | $100.67 | 2,202 |
2016-10-24 | $107.82 | $107.82 | $106.60 | $107.00 | $100.43 | 5,334 |
2016-10-21 | $105.00 | $106.85 | $105.00 | $106.85 | $100.29 | 1,292 |
2016-10-20 | $105.75 | $108.00 | $103.56 | $105.00 | $98.56 | 6,293 |
2016-10-19 | $105.00 | $106.55 | $105.00 | $105.30 | $98.84 | 1,286 |
2016-10-18 | $107.00 | $107.70 | $105.40 | $105.80 | $99.31 | 7,276 |
2016-10-17 | $107.18 | $107.90 | $106.00 | $107.00 | $100.43 | 3,921 |
2016-10-14 | $105.69 | $107.00 | $105.52 | $106.62 | $100.08 | 4,000 |
2016-10-13 | $104.00 | $105.93 | $104.00 | $105.00 | $98.56 | 5,330 |
2016-10-12 | $105.00 | $105.50 | $104.50 | $105.04 | $98.59 | 5,115 |
2016-10-11 | $105.88 | $107.84 | $105.47 | $106.35 | $99.82 | 21,807 |
2016-10-10 | $105.38 | $106.47 | $105.38 | $105.99 | $99.49 | 1,805 |
2016-10-07 | $105.26 | $105.26 | $104.04 | $104.97 | $98.53 | 1,635 |
2016-10-06 | $104.94 | $106.96 | $104.59 | $105.80 | $99.31 | 1,378 |
2016-10-05 | $106.80 | $106.80 | $105.20 | $106.44 | $99.91 | 2,605 |
2016-10-04 | $104.54 | $108.27 | $104.45 | $105.51 | $99.04 | 5,238 |
2016-10-03 | $104.05 | $105.05 | $104.05 | $104.63 | $98.21 | 1,795 |
2016-09-30 | $105.88 | $106.05 | $104.20 | $105.52 | $99.05 | 5,125 |
2016-09-29 | $106.50 | $106.50 | $105.86 | $105.86 | $99.36 | 2,992 |
2016-09-28 | $105.00 | $107.00 | $105.00 | $105.63 | $99.15 | 6,617 |
2016-09-27 | $104.16 | $106.00 | $104.11 | $105.53 | $99.05 | 3,384 |
2016-09-26 | $105.60 | $106.75 | $105.60 | $105.85 | $99.35 | 4,026 |
2016-09-23 | $105.00 | $105.95 | $103.37 | $105.59 | $99.11 | 4,855 |
2016-09-22 | $108.10 | $108.10 | $105.87 | $106.00 | $99.50 | 5,520 |
2016-09-21 | $106.56 | $106.56 | $106.56 | $106.56 | $100.02 | 827 |
2016-09-20 | $107.05 | $107.05 | $106.12 | $106.48 | $99.95 | 4,987 |
2016-09-19 | $105.37 | $106.74 | $104.74 | $106.43 | $99.90 | 4,949 |
2016-09-16 | $106.69 | $109.03 | $104.31 | $104.36 | $97.96 | 19,569 |
2016-09-15 | $106.00 | $106.50 | $105.91 | $106.42 | $99.89 | 2,230 |
2016-09-14 | $104.00 | $106.90 | $103.92 | $105.90 | $99.40 | 2,320 |
2016-09-13 | $104.96 | $105.56 | $104.03 | $104.50 | $98.09 | 4,511 |
2016-09-12 | $106.50 | $106.50 | $103.67 | $105.72 | $99.23 | 10,447 |
2016-09-09 | $106.45 | $108.00 | $106.45 | $106.54 | $100.00 | 2,850 |
2016-09-08 | $106.89 | $109.49 | $106.58 | $108.26 | $101.62 | 2,980 |
2016-09-07 | $107.05 | $109.28 | $104.31 | $106.46 | $99.93 | 8,559 |
2016-09-06 | $103.11 | $108.00 | $103.11 | $107.42 | $100.83 | 4,317 |
2016-09-02 | $104.13 | $104.95 | $103.81 | $104.80 | $98.37 | 3,060 |
2016-09-01 | $103.92 | $104.00 | $102.14 | $103.99 | $97.61 | 2,147 |
2016-08-31 | $102.06 | $104.25 | $101.26 | $103.60 | $97.24 | 4,213 |
2016-08-30 | $100.53 | $103.40 | $99.75 | $102.11 | $95.84 | 3,169 |
2016-08-29 | $102.45 | $102.45 | $102.00 | $102.23 | $95.96 | 1,218 |
2016-08-26 | $103.50 | $104.46 | $102.02 | $102.10 | $95.83 | 5,192 |
2016-08-25 | $101.95 | $103.54 | $101.80 | $103.54 | $97.19 | 9,823 |
2016-08-24 | $99.76 | $102.16 | $99.76 | $101.65 | $95.41 | 4,577 |
2016-08-23 | $99.88 | $102.00 | $99.88 | $101.35 | $95.13 | 3,023 |
2016-08-22 | $98.58 | $100.22 | $98.00 | $99.76 | $93.64 | 1,419 |
2016-08-19 | $98.29 | $102.01 | $97.66 | $98.66 | $92.61 | 9,948 |
2016-08-18 | $98.63 | $98.68 | $98.00 | $98.50 | $92.46 | 2,739 |
2016-08-17 | $99.96 | $99.96 | $98.05 | $98.38 | $92.34 | 4,439 |
2016-08-16 | $100.00 | $100.20 | $98.59 | $99.73 | $93.61 | 5,158 |
2016-08-15 | $100.58 | $100.90 | $100.00 | $100.90 | $94.71 | 5,902 |
2016-08-12 | $100.01 | $100.10 | $99.80 | $100.10 | $93.96 | 3,093 |
2016-08-11 | $100.18 | $100.20 | $99.48 | $99.80 | $93.68 | 7,815 |
2016-08-10 | $101.14 | $101.80 | $99.63 | $99.65 | $93.54 | 7,451 |
2016-08-09 | $99.81 | $102.00 | $99.67 | $100.57 | $94.40 | 4,807 |
2016-08-08 | $97.90 | $100.00 | $97.90 | $99.50 | $93.39 | 4,669 |
2016-08-05 | $97.65 | $99.00 | $97.50 | $97.90 | $91.80 | 5,015 |
2016-08-04 | $96.58 | $98.79 | $96.58 | $97.48 | $91.41 | 4,184 |
2016-08-03 | $96.22 | $99.00 | $94.60 | $98.31 | $92.18 | 6,131 |
2016-08-02 | $97.75 | $99.30 | $95.91 | $97.02 | $90.98 | 43,103 |
2016-08-01 | $100.37 | $100.37 | $99.50 | $99.91 | $93.69 | 12,887 |
2016-07-29 | $99.60 | $100.57 | $99.60 | $100.57 | $94.30 | 2,518 |
2016-07-28 | $100.35 | $101.50 | $98.78 | $100.39 | $94.14 | 9,689 |
2016-07-27 | $99.10 | $101.50 | $98.08 | $101.50 | $95.18 | 2,638 |
2016-07-26 | $98.80 | $101.99 | $98.80 | $100.00 | $93.77 | 3,105 |
2016-07-25 | $101.27 | $101.27 | $99.10 | $99.71 | $93.50 | 1,197 |
2016-07-22 | $98.40 | $99.79 | $98.40 | $99.79 | $93.57 | 1,699 |
2016-07-21 | $98.85 | $99.02 | $98.85 | $99.02 | $92.85 | 2,483 |
2016-07-20 | $98.45 | $100.03 | $97.67 | $99.86 | $93.64 | 4,959 |
2016-07-19 | $98.43 | $98.67 | $98.43 | $98.67 | $92.52 | 950 |
2016-07-18 | $99.86 | $100.00 | $99.86 | $99.99 | $93.76 | 1,205 |
2016-07-15 | $99.69 | $100.89 | $99.69 | $99.95 | $93.72 | 1,369 |
2016-07-14 | $99.30 | $100.00 | $98.75 | $99.00 | $92.83 | 3,340 |
2016-07-13 | $98.16 | $98.49 | $97.31 | $97.31 | $91.25 | 2,064 |
2016-07-12 | $97.92 | $99.96 | $97.92 | $98.84 | $92.68 | 7,035 |
2016-07-11 | $98.10 | $98.10 | $98.09 | $98.09 | $91.98 | 1,490 |
2016-07-08 | $99.24 | $99.54 | $99.00 | $99.00 | $92.83 | 2,558 |
2016-07-07 | $97.12 | $99.30 | $97.12 | $98.11 | $92.00 | 1,244 |
2016-07-06 | $100.00 | $105.22 | $98.90 | $99.54 | $93.34 | 2,677 |
2016-07-05 | $95.52 | $99.70 | $93.61 | $97.25 | $91.19 | 1,476 |
2016-07-01 | $101.13 | $101.42 | $98.74 | $99.21 | $93.03 | 3,320 |
2016-06-30 | $100.69 | $100.69 | $97.41 | $99.67 | $93.46 | 5,013 |
2016-06-29 | $98.84 | $99.99 | $97.19 | $98.70 | $92.55 | 5,788 |
2016-06-28 | $95.36 | $99.00 | $95.36 | $98.71 | $92.56 | 3,321 |
2016-06-27 | $92.12 | $96.28 | $92.12 | $94.99 | $89.07 | 3,876 |
2016-06-24 | $94.11 | $97.80 | $93.68 | $97.80 | $91.71 | 13,806 |
2016-06-23 | $96.11 | $96.11 | $95.74 | $95.74 | $89.77 | 1,925 |
2016-06-22 | $100.99 | $100.99 | $96.48 | $96.48 | $90.47 | 1,265 |
2016-06-21 | $97.00 | $97.00 | $96.18 | $96.18 | $90.19 | 3,365 |
2016-06-20 | $100.53 | $100.53 | $95.66 | $97.00 | $90.96 | 3,529 |
2016-06-17 | $97.28 | $100.55 | $97.28 | $98.03 | $91.92 | 7,861 |
2016-06-16 | $95.87 | $97.10 | $95.87 | $97.10 | $91.05 | 2,113 |
2016-06-15 | $96.65 | $96.65 | $95.43 | $95.43 | $89.48 | 1,286 |
2016-06-14 | $97.00 | $97.00 | $96.10 | $96.10 | $90.11 | 1,275 |
2016-06-13 | $96.38 | $97.17 | $96.38 | $96.79 | $90.76 | 3,302 |
2016-06-10 | $100.45 | $100.75 | $98.81 | $99.12 | $92.94 | 5,405 |
2016-06-09 | $99.85 | $102.00 | $98.37 | $98.37 | $92.24 | 2,853 |
2016-06-08 | $99.50 | $100.75 | $99.39 | $99.95 | $93.72 | 2,564 |
2016-06-07 | $100.86 | $101.00 | $98.11 | $100.60 | $94.33 | 8,569 |
2016-06-06 | $99.29 | $101.14 | $98.01 | $101.14 | $94.84 | 5,446 |
2016-06-03 | $97.70 | $99.20 | $97.70 | $98.11 | $92.00 | 1,819 |
2016-06-02 | $97.64 | $98.37 | $95.30 | $97.10 | $91.05 | 3,555 |
2016-06-01 | $97.08 | $97.96 | $96.00 | $97.70 | $91.61 | 4,072 |
2016-05-31 | $98.30 | $98.78 | $98.01 | $98.25 | $92.13 | 1,953 |
2016-05-27 | $99.09 | $99.09 | $97.13 | $98.23 | $92.11 | 2,953 |
2016-05-26 | $95.44 | $97.28 | $95.44 | $97.28 | $91.22 | 1,782 |
2016-05-25 | $96.60 | $98.22 | $96.60 | $97.04 | $90.99 | 950 |
2016-05-24 | $98.00 | $98.00 | $97.50 | $97.50 | $91.43 | 1,430 |
2016-05-23 | $93.50 | $95.86 | $93.50 | $95.86 | $89.89 | 6,388 |
2016-05-20 | $92.14 | $92.41 | $92.14 | $92.41 | $86.65 | 1,314 |
2016-05-19 | $91.77 | $92.00 | $91.26 | $92.00 | $86.27 | 4,010 |
2016-05-18 | $92.27 | $92.47 | $91.99 | $92.02 | $86.29 | 5,385 |
2016-05-17 | $92.90 | $92.98 | $92.07 | $92.26 | $86.51 | 5,616 |
2016-05-16 | $93.00 | $93.00 | $92.25 | $92.25 | $86.50 | 2,492 |
2016-05-13 | $91.29 | $91.41 | $91.28 | $91.33 | $85.64 | 2,007 |
2016-05-12 | $93.10 | $93.10 | $91.60 | $91.60 | $85.89 | 2,145 |
2016-05-11 | $93.53 | $94.72 | $93.50 | $93.50 | $87.67 | 2,264 |
2016-05-10 | $93.30 | $94.24 | $93.30 | $94.00 | $88.14 | 729 |
2016-05-09 | $93.86 | $94.71 | $93.64 | $94.71 | $88.81 | 1,923 |
2016-05-06 | $94.86 | $94.86 | $93.97 | $93.97 | $88.02 | 1,116 |
2016-05-05 | $92.91 | $92.91 | $92.91 | $92.91 | $87.03 | 520 |
2016-05-04 | $92.50 | $93.90 | $92.00 | $93.90 | $87.96 | 2,848 |
2016-05-03 | $95.00 | $95.00 | $93.93 | $93.93 | $87.98 | 2,281 |
2016-05-02 | $95.20 | $95.69 | $95.00 | $95.00 | $88.99 | 1,537 |
2016-04-29 | $98.54 | $98.56 | $94.41 | $95.20 | $89.17 | 7,089 |
2016-04-28 | $98.09 | $99.63 | $98.00 | $98.10 | $91.89 | 5,967 |
2016-04-27 | $101.39 | $101.39 | $99.81 | $100.00 | $93.67 | 4,634 |
2016-04-26 | $99.90 | $101.29 | $99.88 | $100.28 | $93.93 | 4,913 |
2016-04-25 | $99.75 | $99.90 | $99.75 | $99.90 | $93.58 | 1,290 |
2016-04-22 | $100.05 | $101.00 | $100.01 | $100.01 | $93.68 | 4,199 |
2016-04-21 | $99.68 | $100.50 | $99.68 | $100.50 | $94.14 | 4,170 |
2016-04-20 | $100.48 | $100.48 | $100.48 | $100.48 | $94.12 | 534 |
2016-04-19 | $99.50 | $101.00 | $99.50 | $100.36 | $94.01 | 9,036 |
2016-04-18 | $101.28 | $101.39 | $100.85 | $101.39 | $94.97 | 2,399 |
2016-04-15 | $101.16 | $101.20 | $101.10 | $101.20 | $94.79 | 1,579 |
2016-04-14 | $99.50 | $101.60 | $99.50 | $101.16 | $94.76 | 8,228 |
2016-04-13 | $98.43 | $100.85 | $98.43 | $100.85 | $94.47 | 4,085 |
2016-04-12 | $100.63 | $101.60 | $100.62 | $101.55 | $95.12 | 3,121 |
2016-04-11 | $99.37 | $100.90 | $99.37 | $100.90 | $94.51 | 1,567 |
2016-04-08 | $101.10 | $101.60 | $101.10 | $101.50 | $95.08 | 2,236 |
2016-04-07 | $100.50 | $101.25 | $100.25 | $100.91 | $94.52 | 5,442 |
2016-04-06 | $100.11 | $101.50 | $99.68 | $100.25 | $93.90 | 1,847 |
2016-04-05 | $99.38 | $101.00 | $99.37 | $100.90 | $94.51 | 12,915 |
2016-04-04 | $99.00 | $100.22 | $98.94 | $98.94 | $92.68 | 2,094 |
2016-04-01 | $97.06 | $99.50 | $97.06 | $98.34 | $92.12 | 2,168 |
2016-03-31 | $100.11 | $100.90 | $97.98 | $97.98 | $91.78 | 4,506 |
2016-03-30 | $100.77 | $100.86 | $98.26 | $100.86 | $94.48 | 4,124 |
2016-03-29 | $99.48 | $100.70 | $97.97 | $100.70 | $94.33 | 3,666 |
2016-03-28 | $99.00 | $100.16 | $99.00 | $99.53 | $93.23 | 1,365 |
2016-03-24 | $98.24 | $98.24 | $98.24 | $98.24 | $92.02 | 605 |
2016-03-23 | $97.37 | $98.32 | $97.37 | $98.32 | $92.10 | 4,069 |
2016-03-22 | $95.57 | $96.40 | $95.57 | $96.40 | $90.30 | 1,029 |
2016-03-21 | $99.10 | $99.35 | $97.55 | $97.95 | $91.75 | 2,415 |
2016-03-18 | $100.74 | $100.94 | $99.11 | $99.11 | $92.84 | 4,719 |
2016-03-17 | $98.45 | $100.69 | $95.32 | $100.23 | $93.89 | 5,965 |
2016-03-16 | $98.90 | $98.90 | $98.20 | $98.20 | $91.98 | 1,512 |
2016-03-15 | $100.94 | $100.94 | $99.00 | $99.11 | $92.84 | 2,481 |
2016-03-14 | $96.82 | $100.50 | $96.82 | $99.15 | $92.87 | 8,630 |
2016-03-11 | $97.01 | $99.00 | $97.01 | $98.68 | $92.43 | 2,036 |
2016-03-10 | $98.46 | $99.00 | $98.45 | $98.70 | $92.45 | 1,526 |
2016-03-09 | $100.00 | $100.00 | $95.36 | $97.47 | $91.30 | 1,577 |
2016-03-08 | $97.30 | $99.28 | $97.30 | $98.50 | $92.27 | 7,898 |
2016-03-07 | $97.20 | $98.11 | $97.20 | $97.98 | $91.78 | 4,580 |
2016-03-04 | $101.60 | $101.60 | $95.73 | $97.49 | $91.32 | 6,352 |
2016-03-03 | $98.06 | $98.98 | $95.01 | $97.94 | $91.74 | 3,032 |
2016-03-02 | $98.00 | $99.00 | $96.54 | $97.10 | $90.95 | 1,937 |
2016-03-01 | $98.80 | $99.69 | $98.80 | $99.25 | $92.97 | 3,668 |
2016-02-29 | $95.00 | $97.02 | $94.00 | $96.90 | $90.77 | 6,550 |
2016-02-26 | $98.09 | $98.09 | $96.15 | $97.25 | $91.09 | 3,822 |
2016-02-25 | $98.26 | $99.00 | $95.23 | $99.00 | $92.73 | 3,201 |
2016-02-24 | $98.20 | $101.61 | $98.20 | $99.50 | $93.20 | 6,351 |
2016-02-23 | $98.79 | $99.00 | $97.45 | $97.45 | $91.28 | 2,882 |
2016-02-22 | $97.32 | $100.00 | $97.02 | $99.02 | $92.75 | 7,955 |
2016-02-19 | $99.90 | $99.90 | $96.20 | $98.00 | $91.80 | 4,456 |
2016-02-18 | $100.36 | $101.35 | $93.49 | $98.82 | $92.57 | 2,276 |
2016-02-17 | $97.10 | $101.34 | $97.10 | $101.24 | $94.83 | 7,707 |
2016-02-16 | $93.00 | $97.20 | $92.47 | $96.77 | $90.65 | 4,650 |
2016-02-12 | $90.90 | $93.74 | $90.90 | $93.00 | $87.11 | 6,572 |
2016-02-11 | $89.51 | $91.75 | $89.51 | $89.90 | $84.21 | 4,003 |
2016-02-10 | $91.40 | $91.60 | $89.53 | $90.72 | $84.98 | 4,942 |
2016-02-09 | $90.12 | $91.57 | $89.00 | $90.06 | $84.36 | 5,109 |
2016-02-08 | $89.26 | $91.84 | $89.26 | $89.60 | $83.93 | 2,237 |
2016-02-05 | $93.39 | $93.39 | $89.68 | $91.00 | $85.17 | 9,261 |
2016-02-04 | $93.11 | $94.81 | $92.80 | $93.58 | $87.59 | 1,561 |
2016-02-03 | $93.95 | $93.95 | $91.01 | $92.99 | $87.04 | 3,138 |
2016-02-02 | $94.26 | $94.26 | $92.60 | $93.15 | $87.19 | 3,633 |
2016-02-01 | $93.16 | $95.00 | $92.38 | $93.88 | $87.87 | 3,603 |
2016-01-29 | $94.73 | $94.92 | $92.58 | $94.36 | $88.32 | 5,984 |
2016-01-28 | $93.00 | $94.00 | $92.96 | $92.98 | $87.03 | 3,154 |
2016-01-27 | $93.00 | $93.00 | $92.00 | $92.31 | $86.40 | 1,847 |
2016-01-26 | $93.10 | $94.46 | $92.65 | $92.79 | $86.85 | 3,523 |
2016-01-25 | $93.64 | $94.00 | $92.50 | $93.10 | $87.14 | 9,317 |
2016-01-22 | $92.40 | $94.77 | $92.35 | $94.44 | $88.39 | 4,327 |
2016-01-21 | $91.17 | $92.53 | $91.17 | $92.00 | $86.11 | 17,924 |
2016-01-20 | $90.95 | $91.50 | $88.00 | $91.40 | $85.55 | 19,620 |
2016-01-19 | $91.09 | $91.86 | $90.27 | $91.65 | $85.78 | 13,691 |
2016-01-15 | $91.00 | $91.50 | $88.10 | $90.51 | $84.72 | 8,254 |
2016-01-14 | $92.72 | $92.72 | $91.00 | $92.24 | $86.33 | 13,298 |
2016-01-13 | $92.25 | $92.25 | $90.56 | $91.73 | $85.86 | 6,533 |
2016-01-12 | $91.51 | $92.46 | $91.51 | $92.46 | $86.54 | 6,924 |
2016-01-11 | $91.50 | $92.29 | $91.50 | $92.29 | $86.38 | 10,573 |
2016-01-08 | $92.66 | $92.71 | $91.75 | $91.75 | $85.88 | 3,226 |
2016-01-07 | $90.51 | $92.51 | $90.51 | $92.00 | $86.11 | 4,296 |
2016-01-06 | $91.33 | $92.10 | $91.33 | $92.10 | $86.20 | 2,888 |
2016-01-05 | $90.74 | $92.85 | $90.74 | $92.24 | $86.33 | 2,486 |
2016-01-04 | $92.70 | $93.80 | $90.74 | $93.50 | $87.51 | 7,998 |
2015-12-31 | $93.63 | $99.50 | $92.20 | $93.01 | $87.05 | 8,159 |
2015-12-30 | $91.00 | $94.15 | $91.00 | $92.85 | $86.91 | 6,610 |
2015-12-29 | $91.48 | $91.58 | $91.26 | $91.58 | $85.72 | 1,731 |
2015-12-28 | $92.57 | $92.57 | $90.27 | $90.56 | $84.76 | 3,390 |
2015-12-24 | $90.72 | $91.98 | $90.72 | $91.98 | $86.09 | 1,245 |
2015-12-23 | $90.87 | $92.00 | $89.32 | $92.00 | $86.11 | 1,248 |
2015-12-22 | $90.29 | $91.19 | $90.29 | $91.09 | $85.26 | 1,899 |
2015-12-21 | $89.62 | $91.00 | $89.61 | $91.00 | $85.17 | 3,901 |
2015-12-18 | $90.03 | $91.15 | $88.50 | $90.00 | $84.24 | 13,478 |
2015-12-17 | $88.01 | $92.51 | $88.01 | $90.04 | $84.28 | 3,403 |
2015-12-16 | $91.01 | $91.96 | $89.00 | $89.53 | $83.80 | 8,572 |
2015-12-15 | $92.30 | $92.50 | $91.19 | $91.80 | $85.92 | 4,439 |
2015-12-14 | $90.89 | $91.90 | $88.37 | $91.90 | $86.02 | 2,663 |
2015-12-11 | $90.70 | $92.00 | $87.87 | $90.99 | $85.16 | 7,327 |
2015-12-10 | $92.03 | $92.44 | $90.76 | $90.76 | $84.95 | 2,187 |
2015-12-09 | $90.95 | $92.00 | $90.05 | $91.54 | $85.68 | 2,764 |
2015-12-08 | $90.74 | $92.10 | $90.30 | $91.01 | $85.18 | 3,518 |
2015-12-07 | $92.74 | $95.53 | $90.26 | $90.26 | $84.48 | 7,200 |
2015-12-04 | $94.00 | $94.43 | $92.14 | $92.14 | $86.24 | 2,768 |
2015-12-03 | $94.95 | $95.61 | $93.31 | $93.31 | $87.34 | 3,924 |
2015-12-02 | $94.40 | $95.00 | $94.00 | $94.91 | $88.83 | 1,865 |
2015-12-01 | $96.44 | $96.80 | $94.10 | $94.79 | $88.72 | 4,170 |
2015-11-30 | $95.35 | $98.50 | $95.30 | $95.50 | $89.39 | 5,550 |
2015-11-27 | $95.56 | $95.76 | $95.12 | $95.12 | $89.03 | 2,871 |
2015-11-25 | $95.14 | $95.30 | $95.03 | $95.10 | $89.01 | 5,503 |
2015-11-24 | $94.85 | $96.30 | $93.64 | $95.60 | $89.48 | 19,585 |
2015-11-23 | $99.45 | $99.45 | $97.00 | $98.44 | $92.13 | 7,440 |
2015-11-20 | $98.35 | $99.70 | $97.05 | $99.70 | $93.32 | 3,788 |
2015-11-19 | $97.99 | $98.00 | $97.50 | $97.75 | $91.49 | 1,145 |
2015-11-18 | $98.00 | $99.20 | $97.73 | $98.42 | $92.12 | 6,241 |
2015-11-17 | $98.85 | $98.85 | $98.85 | $98.85 | $92.52 | 1,444 |
2015-11-16 | $98.50 | $99.20 | $98.05 | $98.20 | $91.91 | 6,095 |
2015-11-13 | $99.00 | $99.46 | $98.55 | $98.62 | $92.31 | 5,666 |
2015-11-12 | $100.01 | $100.05 | $99.00 | $99.60 | $93.22 | 4,568 |
2015-11-11 | $100.46 | $100.46 | $100.00 | $100.00 | $93.60 | 1,371 |
2015-11-10 | $99.51 | $100.37 | $99.51 | $100.37 | $93.94 | 2,042 |
2015-11-09 | $100.00 | $100.49 | $99.56 | $99.56 | $93.19 | 2,457 |
2015-11-06 | $100.00 | $100.50 | $100.00 | $100.49 | $94.06 | 4,729 |
2015-11-05 | $100.00 | $100.30 | $100.00 | $100.00 | $93.53 | 3,773 |
2015-11-04 | $100.73 | $100.73 | $100.00 | $100.06 | $93.59 | 1,854 |
2015-11-03 | $100.00 | $100.82 | $100.00 | $100.82 | $94.30 | 2,306 |
2015-11-02 | $100.75 | $100.75 | $98.64 | $99.98 | $93.51 | 4,580 |
2015-10-30 | $99.57 | $101.72 | $99.57 | $100.75 | $94.23 | 4,826 |
2015-10-29 | $100.00 | $100.19 | $99.14 | $99.26 | $92.84 | 5,232 |
2015-10-28 | $99.00 | $100.67 | $99.00 | $100.00 | $93.53 | 4,051 |
2015-10-27 | $99.94 | $100.00 | $98.11 | $98.61 | $92.23 | 3,439 |
2015-10-26 | $100.40 | $100.40 | $97.55 | $98.25 | $91.90 | 13,394 |
2015-10-23 | $100.72 | $100.73 | $100.03 | $100.40 | $93.91 | 2,916 |
2015-10-22 | $100.37 | $100.48 | $100.00 | $100.07 | $93.60 | 3,069 |
2015-10-21 | $100.00 | $100.68 | $100.00 | $100.10 | $93.63 | 4,502 |
2015-10-20 | $101.06 | $101.06 | $100.00 | $100.67 | $94.16 | 3,553 |
2015-10-19 | $100.00 | $101.77 | $100.00 | $100.97 | $94.44 | 2,183 |
2015-10-16 | $101.99 | $101.99 | $99.40 | $100.00 | $93.53 | 3,134 |
2015-10-15 | $100.50 | $100.77 | $100.12 | $100.77 | $94.25 | 2,341 |
2015-10-14 | $100.75 | $101.39 | $99.20 | $99.25 | $92.83 | 10,453 |
2015-10-13 | $102.97 | $102.97 | $100.00 | $100.00 | $93.53 | 2,730 |
2015-10-12 | $100.35 | $100.39 | $100.00 | $100.34 | $93.85 | 4,040 |
2015-10-09 | $100.00 | $100.64 | $100.00 | $100.16 | $93.68 | 1,177 |
2015-10-08 | $100.00 | $101.40 | $100.00 | $100.91 | $94.38 | 3,043 |
2015-10-07 | $100.22 | $101.10 | $100.00 | $100.90 | $94.37 | 3,164 |
2015-10-06 | $101.68 | $102.25 | $100.01 | $100.20 | $93.72 | 5,094 |
2015-10-05 | $103.00 | $103.00 | $100.03 | $101.66 | $95.08 | 3,194 |
2015-10-02 | $100.92 | $103.31 | $100.00 | $101.49 | $94.93 | 5,405 |
2015-10-01 | $102.41 | $102.41 | $101.95 | $101.95 | $95.36 | 1,823 |
2015-09-30 | $102.00 | $103.76 | $102.00 | $102.92 | $96.26 | 4,029 |
2015-09-29 | $100.28 | $103.91 | $100.00 | $101.60 | $95.03 | 9,957 |
2015-09-28 | $100.00 | $101.44 | $100.00 | $100.25 | $93.77 | 2,964 |
2015-09-25 | $104.02 | $104.21 | $100.00 | $100.00 | $93.53 | 9,179 |
2015-09-24 | $103.38 | $104.61 | $102.52 | $103.23 | $96.55 | 8,654 |
2015-09-23 | $101.66 | $105.50 | $101.66 | $103.11 | $96.44 | 13,356 |
2015-09-22 | $103.59 | $103.61 | $100.05 | $101.35 | $94.79 | 10,649 |
2015-09-21 | $107.99 | $107.99 | $102.00 | $103.61 | $96.91 | 10,867 |
2015-09-18 | $103.51 | $108.28 | $99.66 | $107.95 | $100.97 | 22,012 |
2015-09-17 | $101.16 | $105.65 | $101.16 | $104.73 | $97.96 | 7,999 |
2015-09-16 | $103.11 | $103.11 | $99.66 | $102.50 | $95.87 | 5,609 |
2015-09-15 | $99.69 | $100.86 | $99.69 | $100.84 | $94.32 | 2,534 |
2015-09-14 | $98.81 | $100.98 | $98.77 | $100.46 | $93.96 | 3,731 |
2015-09-11 | $100.11 | $100.95 | $97.51 | $100.01 | $93.54 | 3,471 |
2015-09-10 | $98.30 | $98.30 | $96.57 | $97.86 | $91.53 | 2,916 |
2015-09-09 | $101.26 | $101.26 | $98.20 | $98.20 | $91.85 | 4,528 |
2015-09-08 | $103.00 | $103.00 | $100.02 | $100.09 | $93.62 | 4,649 |
2015-09-04 | $102.50 | $102.80 | $101.13 | $102.72 | $96.08 | 4,232 |
2015-09-03 | $100.50 | $107.75 | $100.50 | $101.85 | $95.26 | 5,590 |
2015-09-02 | $100.44 | $101.50 | $100.44 | $101.50 | $94.94 | 7,579 |
2015-09-01 | $98.25 | $100.00 | $98.25 | $99.40 | $92.97 | 7,881 |
2015-08-31 | $98.09 | $100.45 | $98.09 | $98.90 | $92.50 | 4,067 |
2015-08-28 | $96.70 | $101.06 | $96.70 | $98.09 | $91.75 | 4,912 |
2015-08-27 | $96.68 | $97.00 | $95.21 | $97.00 | $90.73 | 9,415 |
2015-08-26 | $101.01 | $101.01 | $94.68 | $96.74 | $90.48 | 8,050 |
2015-08-25 | $101.39 | $101.59 | $99.38 | $99.71 | $93.26 | 8,472 |
Winmark Corporation (WINA) News Headlines
Recent Winmark Corporation (WINA) News
Similar Companies to Winmark Corporation (WINA) in the Specialty Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |