Waste Management Inc (WM) Exchange: NYSE

Data as of March 28, 2024

$213.15 ($-0.82) -0.38%

Waste Management Inc - Daily Information
Click for more stock information on Waste Management Inc.
Daily Information Data
Date March 28, 2024
Open $214.29
Previous Close $213.15
High $214.54
Low $211.98
Adjusted Open $214.29
Previous Adjusted Close $213.15
Adjusted High $214.54
Adjusted Low $211.98

About Waste Management Inc (WM)

Waste Management Inc. (WM) is an American-based leading provider of comprehensive waste management services, offering services such as waste collection, transfer, disposal and recycling services. Founded in 1987, Waste Management has grown to become one of the largest environmental services companies in the world, providing services to over 20 million customers in the United States and Canada. Waste Management is committed to helping create a cleaner and safer environment, and is continually developing innovative solutions to help its customers reduce their environmental footprints. Waste Management has operations in the United States, Canada, Europe and Latin America, with over 80,000 employees worldwide. It reported total revenues of $15.92 billion in 2018.

Historical Stock Data for Waste Management Inc (WM)

Date Open High Low Close Adj.Close Volume
2024-03-28 $214.29 $214.54 $211.98 $213.15 $213.15 2,581,614
2024-03-27 $212.80 $214.02 $212.54 $213.97 $213.97 1,392,574
2024-03-26 $211.58 $212.69 $211.38 $211.77 $211.77 1,577,781
2024-03-25 $211.56 $212.24 $211.07 $211.77 $211.77 1,297,092
2024-03-22 $212.45 $212.60 $210.96 $211.78 $211.78 1,453,736
2024-03-21 $211.87 $212.72 $210.78 $212.43 $212.43 1,918,105
2024-03-20 $212.40 $212.73 $211.44 $211.86 $211.86 1,040,697
2024-03-19 $212.79 $213.00 $211.32 $212.08 $212.08 1,248,319
2024-03-18 $210.59 $212.25 $210.37 $211.67 $211.67 1,273,522
2024-03-15 $208.98 $210.92 $208.95 $210.53 $210.53 2,096,005
2024-03-14 $210.72 $210.94 $208.75 $210.31 $210.31 1,028,127
2024-03-13 $210.47 $211.05 $209.25 $211.00 $210.25 1,121,116
2024-03-12 $208.61 $210.61 $208.42 $209.79 $209.04 1,035,893
2024-03-11 $207.55 $209.38 $206.67 $209.28 $208.54 1,218,617
2024-03-08 $206.84 $208.84 $206.03 $207.75 $207.01 1,338,344
2024-03-07 $208.56 $209.12 $206.43 $207.26 $206.52 1,661,889
2024-03-06 $206.29 $208.10 $206.19 $207.92 $207.18 1,362,971
2024-03-05 $207.00 $207.80 $205.93 $206.87 $206.13 1,208,663
2024-03-04 $205.99 $207.72 $205.88 $206.80 $206.07 1,865,388
2024-03-01 $204.53 $205.90 $203.62 $205.79 $205.79 1,329,107
2024-02-29 $207.05 $207.55 $204.50 $205.65 $205.65 3,030,014
2024-02-28 $208.73 $209.78 $206.86 $207.26 $207.26 1,705,745
2024-02-27 $206.48 $207.94 $205.59 $207.78 $207.78 1,208,145
2024-02-26 $208.87 $209.22 $207.35 $207.46 $207.46 1,664,297
2024-02-23 $207.60 $208.63 $206.89 $208.05 $208.05 1,687,146
2024-02-22 $204.03 $208.18 $203.82 $207.24 $207.24 2,267,775
2024-02-21 $202.41 $204.37 $202.04 $204.23 $204.23 1,850,135
2024-02-20 $202.00 $204.56 $201.52 $201.79 $201.79 2,548,368
2024-02-16 $199.99 $202.69 $199.00 $201.54 $201.54 2,588,036
2024-02-15 $198.51 $199.47 $197.01 $199.11 $199.11 2,449,003
2024-02-14 $199.07 $199.92 $195.97 $199.16 $199.16 3,308,730
2024-02-13 $196.70 $199.49 $194.20 $199.49 $199.49 3,263,017
2024-02-12 $188.07 $189.09 $187.48 $188.26 $188.26 2,022,501
2024-02-09 $189.50 $189.78 $187.56 $188.86 $188.86 1,678,092
2024-02-08 $190.18 $190.44 $188.52 $189.49 $189.49 1,154,438
2024-02-07 $189.84 $190.36 $189.06 $189.98 $189.98 1,691,896
2024-02-06 $188.50 $189.66 $187.70 $189.21 $189.21 2,009,518
2024-02-05 $187.94 $188.87 $187.20 $188.20 $188.20 1,524,708
2024-02-02 $188.42 $188.93 $186.91 $188.21 $188.21 1,696,582
2024-02-01 $185.52 $188.44 $184.85 $188.42 $188.42 1,434,797
2024-01-31 $187.71 $188.00 $184.72 $185.63 $185.63 3,423,623
2024-01-30 $185.85 $187.22 $185.17 $187.11 $187.11 1,309,619
2024-01-29 $185.61 $186.34 $185.20 $185.35 $185.35 1,400,012
2024-01-26 $185.45 $186.12 $185.20 $185.81 $185.81 1,231,166
2024-01-25 $183.69 $185.21 $183.00 $185.10 $185.10 1,427,385
2024-01-24 $185.98 $186.40 $183.68 $183.80 $183.80 1,274,276
2024-01-23 $184.89 $185.75 $184.10 $185.54 $185.54 1,355,495
2024-01-22 $184.49 $185.12 $182.93 $184.91 $184.91 1,651,639
2024-01-19 $184.06 $184.93 $183.17 $184.45 $184.45 1,571,596
2024-01-18 $182.00 $183.64 $181.56 $183.51 $183.51 1,731,714
2024-01-17 $180.62 $184.13 $180.25 $181.47 $181.47 1,751,493
2024-01-16 $181.00 $181.56 $180.17 $180.77 $180.77 1,439,345
2024-01-12 $180.00 $181.58 $179.00 $181.40 $181.40 1,033,140
2024-01-11 $179.52 $179.69 $177.83 $179.22 $179.22 1,176,509
2024-01-10 $177.89 $179.25 $177.66 $179.18 $179.18 1,196,289
2024-01-09 $178.03 $178.87 $177.38 $178.23 $178.23 1,325,147
2024-01-08 $178.16 $178.35 $176.68 $178.24 $178.24 1,536,444
2024-01-05 $178.92 $179.14 $177.23 $177.77 $177.77 1,346,576
2024-01-04 $179.25 $180.66 $178.77 $178.79 $178.79 1,376,369
2024-01-03 $180.00 $181.48 $178.17 $178.53 $178.53 1,826,283
2024-01-02 $177.72 $180.71 $177.67 $179.61 $179.61 1,299,038
2023-12-29 $178.29 $179.80 $178.00 $179.10 $179.10 1,256,428
2023-12-28 $178.38 $178.57 $177.78 $178.14 $178.14 774,333
2023-12-27 $177.11 $178.15 $176.83 $177.75 $177.75 763,243
2023-12-26 $176.32 $177.81 $175.75 $177.52 $177.52 627,802
2023-12-22 $177.44 $177.74 $176.69 $176.95 $176.95 1,291,147
2023-12-21 $175.71 $177.36 $175.62 $176.81 $176.81 1,061,388
2023-12-20 $176.77 $177.63 $175.63 $175.76 $175.76 1,049,722
2023-12-19 $177.94 $178.05 $176.28 $176.78 $176.78 1,321,348
2023-12-18 $175.47 $178.06 $175.01 $177.63 $177.63 1,807,797
2023-12-15 $173.10 $175.51 $173.01 $174.55 $174.55 3,676,742
2023-12-14 $179.13 $179.50 $175.33 $176.67 $176.67 2,357,497
2023-12-13 $176.61 $179.08 $176.24 $179.06 $179.06 2,047,016
2023-12-12 $174.82 $176.78 $173.51 $176.59 $176.59 1,756,214
2023-12-11 $172.66 $174.01 $172.31 $173.38 $173.38 1,118,415
2023-12-08 $172.38 $173.24 $171.15 $172.50 $172.50 1,638,504
2023-12-07 $173.71 $173.72 $171.47 $172.84 $172.84 1,369,246
2023-12-06 $172.60 $174.00 $172.22 $173.95 $173.95 1,434,310
2023-12-05 $174.46 $174.80 $172.82 $173.07 $173.07 1,469,350
2023-12-04 $172.86 $174.47 $172.76 $174.39 $174.39 1,701,887
2023-12-01 $171.24 $173.93 $170.79 $173.80 $173.80 1,654,183
2023-11-30 $169.52 $171.19 $168.73 $170.99 $170.99 2,514,339
2023-11-29 $169.66 $170.00 $168.85 $169.74 $169.05 1,305,838
2023-11-28 $171.35 $171.40 $169.48 $169.68 $168.99 1,783,468
2023-11-27 $171.32 $171.75 $170.42 $171.48 $170.78 1,344,452
2023-11-24 $172.82 $172.82 $171.12 $172.01 $172.01 550,605
2023-11-22 $171.69 $172.11 $171.04 $171.77 $171.77 1,124,887
2023-11-21 $171.00 $171.73 $170.05 $171.69 $171.69 1,035,927
2023-11-20 $169.62 $171.93 $168.88 $171.18 $171.18 1,411,169
2023-11-17 $171.79 $171.79 $170.15 $170.55 $170.55 1,966,539
2023-11-16 $171.82 $171.97 $170.71 $171.44 $171.44 1,843,696
2023-11-15 $172.00 $172.75 $170.69 $171.17 $171.17 1,655,309
2023-11-14 $171.40 $172.51 $170.59 $172.14 $172.14 1,821,182
2023-11-13 $171.77 $172.57 $171.21 $171.69 $171.69 1,276,378
2023-11-10 $170.52 $172.00 $169.80 $171.77 $171.77 1,622,984
2023-11-09 $170.13 $170.36 $169.43 $170.06 $170.06 1,360,644
2023-11-08 $169.68 $170.33 $168.95 $170.27 $170.27 1,168,328
2023-11-07 $169.58 $169.90 $168.74 $169.36 $169.36 1,299,183
2023-11-06 $168.12 $169.33 $167.78 $169.22 $169.22 1,412,919
2023-11-03 $168.07 $169.12 $167.31 $168.12 $168.12 1,533,310
2023-11-02 $162.34 $167.54 $162.34 $166.85 $166.85 1,695,141
2023-11-01 $164.07 $164.77 $163.03 $164.04 $164.04 1,383,346
2023-10-31 $163.12 $164.69 $162.03 $164.33 $164.33 1,540,071
2023-10-30 $161.90 $163.55 $161.60 $162.75 $162.75 1,855,258
2023-10-27 $162.85 $164.40 $160.90 $161.38 $161.38 1,586,511
2023-10-26 $164.12 $164.84 $162.58 $162.82 $162.82 2,002,230
2023-10-25 $157.05 $165.02 $156.36 $164.07 $164.07 4,085,387
2023-10-24 $155.71 $157.72 $153.95 $154.63 $154.63 2,533,275
2023-10-23 $158.21 $159.11 $155.88 $155.96 $155.96 1,773,720
2023-10-20 $157.25 $158.51 $156.33 $156.58 $156.58 1,425,278
2023-10-19 $158.31 $159.62 $156.80 $157.07 $157.07 1,168,340
2023-10-18 $160.49 $161.00 $158.51 $159.05 $159.05 1,134,989
2023-10-17 $159.55 $160.85 $159.20 $160.06 $160.06 1,177,353
2023-10-16 $159.08 $160.70 $158.54 $159.84 $159.84 1,708,105
2023-10-13 $155.77 $159.02 $155.16 $158.81 $158.81 2,693,428
2023-10-12 $156.84 $157.70 $154.18 $155.05 $155.05 1,149,064
2023-10-11 $157.10 $157.40 $154.98 $156.68 $156.68 1,189,038
2023-10-10 $157.34 $157.87 $155.45 $156.85 $156.85 1,337,323
2023-10-09 $154.84 $157.56 $154.60 $157.48 $157.48 1,016,612
2023-10-06 $154.29 $155.99 $152.90 $155.44 $155.44 1,252,833
2023-10-05 $153.96 $154.95 $153.95 $154.72 $154.72 1,103,495
2023-10-04 $152.96 $154.26 $152.09 $153.96 $153.96 1,277,732
2023-10-03 $150.76 $152.71 $149.71 $152.56 $152.56 1,519,410
2023-10-02 $152.82 $152.95 $150.31 $151.21 $151.21 1,337,509
2023-09-29 $155.00 $155.04 $152.11 $152.44 $152.44 1,387,309
2023-09-28 $154.90 $155.25 $153.96 $154.44 $154.44 1,469,047
2023-09-27 $155.69 $155.98 $153.48 $154.42 $154.42 1,894,174
2023-09-26 $156.61 $156.94 $155.47 $155.68 $155.68 1,393,377
2023-09-25 $156.24 $157.50 $156.18 $157.16 $157.16 1,298,457
2023-09-22 $157.00 $158.08 $156.43 $156.47 $156.47 1,192,093
2023-09-21 $159.94 $160.30 $157.46 $157.49 $157.49 1,669,656
2023-09-20 $159.88 $161.12 $158.78 $160.05 $160.05 1,074,148
2023-09-19 $159.73 $160.33 $159.01 $159.67 $159.67 1,040,103
2023-09-18 $160.88 $160.96 $158.56 $159.83 $159.83 1,317,195
2023-09-15 $160.50 $161.95 $160.37 $160.48 $160.48 3,162,784
2023-09-14 $161.04 $161.36 $159.28 $160.35 $160.35 1,592,879
2023-09-13 $158.98 $160.65 $158.42 $160.40 $160.40 1,367,326
2023-09-12 $157.82 $158.87 $157.60 $158.58 $158.58 1,118,387
2023-09-11 $156.43 $157.50 $156.16 $157.48 $157.48 1,310,259
2023-09-08 $157.44 $157.89 $156.25 $156.45 $156.45 928,747
2023-09-07 $155.50 $157.11 $155.29 $156.90 $156.90 1,008,152
2023-09-06 $156.60 $156.94 $155.36 $155.97 $155.28 1,380,219
2023-09-05 $156.90 $157.80 $155.13 $157.03 $156.33 1,553,709
2023-09-01 $157.42 $157.89 $156.50 $157.01 $157.01 1,217,817
2023-08-31 $158.80 $159.16 $156.67 $156.78 $156.78 1,839,220
2023-08-30 $159.03 $159.79 $158.19 $158.62 $158.62 1,163,782
2023-08-29 $157.57 $158.20 $156.38 $158.13 $158.13 1,218,341
2023-08-28 $158.36 $159.17 $157.70 $157.94 $157.94 975,443
2023-08-25 $158.00 $159.00 $157.80 $158.33 $158.33 1,796,797
2023-08-24 $158.25 $159.12 $157.22 $157.28 $157.28 994,615
2023-08-23 $158.79 $158.98 $157.60 $158.38 $158.38 1,245,055
2023-08-22 $158.37 $159.20 $158.00 $158.13 $158.13 857,817
2023-08-21 $158.69 $159.72 $158.15 $158.87 $158.87 950,611
2023-08-18 $158.76 $159.61 $158.55 $158.87 $158.87 1,208,238
2023-08-17 $159.65 $160.55 $158.43 $158.49 $158.49 1,229,681
2023-08-16 $159.13 $161.10 $158.63 $160.02 $160.02 1,115,996
2023-08-15 $160.00 $160.91 $158.91 $158.97 $158.97 1,173,725
2023-08-14 $161.02 $161.88 $160.51 $160.73 $160.73 1,024,346
2023-08-11 $159.71 $161.12 $159.71 $160.94 $160.94 932,249
2023-08-10 $161.01 $162.13 $159.29 $159.83 $159.83 1,427,500
2023-08-09 $159.91 $162.26 $159.67 $161.50 $161.50 1,140,316
2023-08-08 $161.69 $161.92 $159.10 $159.80 $159.80 1,043,943
2023-08-07 $160.44 $161.56 $160.26 $161.25 $161.25 1,054,610
2023-08-04 $160.99 $161.85 $160.21 $160.43 $160.43 1,137,184
2023-08-03 $163.00 $163.54 $160.79 $160.94 $160.94 1,412,475
2023-08-02 $162.51 $164.87 $162.39 $163.42 $163.42 1,419,928
2023-08-01 $164.24 $166.34 $161.95 $162.51 $162.51 2,072,115
2023-07-31 $163.00 $164.27 $162.51 $163.79 $163.79 1,854,166
2023-07-28 $164.91 $165.01 $162.43 $162.94 $162.94 1,826,351
2023-07-27 $164.84 $165.99 $161.74 $163.97 $163.97 2,456,202
2023-07-26 $166.80 $167.67 $163.93 $164.94 $164.94 3,338,986
2023-07-25 $171.65 $172.45 $170.45 $171.75 $171.75 1,524,427
2023-07-24 $172.70 $172.79 $171.29 $171.80 $171.80 1,065,665
2023-07-21 $172.06 $173.20 $171.81 $172.41 $172.41 1,601,726
2023-07-20 $166.53 $172.00 $166.34 $171.90 $171.90 1,589,185
2023-07-19 $166.84 $167.98 $165.99 $166.70 $166.70 1,483,383
2023-07-18 $167.29 $168.43 $165.97 $166.61 $166.61 1,414,413
2023-07-17 $168.40 $169.02 $167.70 $167.76 $167.76 1,147,267
2023-07-14 $167.80 $168.71 $167.10 $168.56 $168.56 1,553,962
2023-07-13 $168.88 $169.49 $168.03 $168.34 $168.34 2,109,181
2023-07-12 $170.97 $171.31 $168.31 $169.18 $169.18 1,547,532
2023-07-11 $170.92 $171.53 $167.91 $170.22 $170.22 1,596,884
2023-07-10 $170.00 $171.64 $169.99 $171.13 $171.13 1,079,501
2023-07-07 $169.96 $171.44 $169.85 $170.01 $170.01 1,167,474
2023-07-06 $170.10 $172.04 $169.65 $171.36 $171.36 1,137,921
2023-07-05 $170.99 $171.37 $170.03 $171.05 $171.05 1,081,998
2023-07-03 $172.23 $172.31 $170.55 $171.40 $171.40 693,268
2023-06-30 $169.99 $173.71 $169.55 $173.42 $173.42 1,989,029
2023-06-29 $167.15 $169.77 $166.62 $169.61 $169.61 1,003,308
2023-06-28 $168.99 $168.99 $166.70 $167.47 $167.47 890,095
2023-06-27 $167.31 $168.94 $166.51 $168.78 $168.78 955,268
2023-06-26 $165.60 $166.81 $164.40 $166.74 $166.74 990,937
2023-06-23 $166.88 $167.72 $165.15 $165.59 $165.59 1,545,113
2023-06-22 $165.78 $166.94 $165.27 $166.91 $166.91 1,311,920
2023-06-21 $164.76 $165.63 $163.31 $165.48 $165.48 1,231,605
2023-06-20 $164.85 $165.99 $164.37 $164.86 $164.86 1,435,768
2023-06-16 $165.10 $166.28 $164.65 $165.03 $165.03 2,418,925
2023-06-15 $162.58 $164.77 $162.40 $164.20 $164.20 1,331,084
2023-06-14 $162.09 $163.64 $161.11 $162.42 $162.42 1,290,438
2023-06-13 $162.70 $163.01 $161.81 $162.10 $162.10 1,402,410
2023-06-12 $163.20 $163.35 $161.81 $162.91 $162.91 944,026
2023-06-09 $162.16 $162.93 $161.15 $162.68 $162.68 1,096,710
2023-06-08 $161.09 $162.97 $160.71 $162.58 $162.58 1,231,127
2023-06-07 $161.64 $162.71 $160.26 $161.55 $161.55 1,934,732
2023-06-06 $165.00 $165.76 $162.07 $162.68 $162.68 1,336,087
2023-06-05 $165.12 $166.70 $164.67 $164.74 $164.74 1,256,014
2023-06-02 $162.93 $165.10 $162.80 $164.96 $164.96 1,722,439
2023-06-01 $161.81 $162.82 $161.02 $162.80 $162.80 1,595,708
2023-05-31 $162.70 $163.14 $161.48 $161.92 $161.23 2,836,016
2023-05-30 $161.11 $162.42 $160.22 $162.16 $162.16 1,060,011
2023-05-26 $162.04 $162.70 $160.88 $161.28 $161.28 1,041,871
2023-05-25 $162.22 $162.61 $160.71 $161.88 $161.88 1,132,756
2023-05-24 $163.35 $164.43 $162.45 $162.62 $162.62 1,106,629
2023-05-23 $163.73 $163.93 $162.59 $162.78 $162.78 1,236,898
2023-05-22 $165.38 $165.90 $163.44 $164.30 $164.30 1,019,794
2023-05-19 $165.38 $166.38 $165.06 $165.36 $165.36 1,454,865
2023-05-18 $165.95 $166.11 $163.52 $165.00 $165.00 1,899,400
2023-05-17 $167.98 $168.01 $165.45 $166.72 $166.72 1,877,894
2023-05-16 $168.46 $168.55 $167.36 $167.73 $167.73 927,281
2023-05-15 $169.09 $169.46 $167.84 $168.58 $168.58 1,146,569
2023-05-12 $170.26 $171.10 $168.76 $169.24 $169.24 1,143,494
2023-05-11 $170.90 $170.90 $169.30 $170.19 $170.19 1,532,790
2023-05-10 $170.20 $170.94 $169.14 $170.55 $170.55 1,240,014
2023-05-09 $169.99 $170.67 $169.24 $169.46 $169.46 1,511,454
2023-05-08 $168.43 $170.12 $168.10 $169.03 $169.03 889,572
2023-05-05 $167.64 $169.25 $167.43 $168.43 $168.43 1,095,944
2023-05-04 $167.60 $168.66 $166.86 $167.81 $167.81 1,189,069
2023-05-03 $167.28 $169.15 $166.56 $167.32 $167.32 1,514,979
2023-05-02 $166.98 $167.66 $165.00 $166.71 $166.71 1,431,024
2023-05-01 $165.81 $167.57 $165.81 $166.79 $166.79 1,458,275
2023-04-28 $162.85 $166.18 $162.54 $166.05 $166.05 2,227,191
2023-04-27 $162.06 $163.05 $157.90 $161.63 $161.63 2,750,490
2023-04-26 $164.40 $165.06 $163.00 $163.61 $163.61 1,549,370
2023-04-25 $165.99 $166.89 $165.10 $165.57 $165.57 1,276,993
2023-04-24 $164.98 $165.89 $164.85 $165.67 $165.67 1,476,488
2023-04-21 $166.18 $166.52 $164.98 $165.15 $165.15 1,721,681
2023-04-20 $165.24 $166.04 $164.86 $165.70 $165.70 1,255,167
2023-04-19 $165.65 $166.11 $164.82 $165.10 $165.10 895,522
2023-04-18 $166.07 $166.86 $164.63 $165.38 $165.38 1,709,167
2023-04-17 $166.06 $166.36 $164.91 $165.40 $165.40 1,199,241
2023-04-14 $165.44 $166.02 $164.96 $165.30 $165.30 1,229,293
2023-04-13 $165.72 $167.46 $164.87 $166.85 $166.85 2,178,552
2023-04-12 $163.25 $165.97 $163.05 $165.50 $165.50 2,022,428
2023-04-11 $162.16 $163.66 $161.53 $163.14 $163.14 1,539,877
2023-04-10 $163.00 $163.29 $162.02 $162.28 $162.28 1,363,530
2023-04-06 $163.08 $164.76 $162.56 $163.66 $163.66 3,290,538
2023-04-05 $164.28 $165.32 $162.34 $162.82 $162.82 1,650,898
2023-04-04 $163.99 $164.84 $162.38 $163.53 $163.53 2,514,708
2023-04-03 $162.81 $164.93 $162.48 $163.87 $163.87 2,043,748
2023-03-31 $162.39 $163.43 $162.19 $163.17 $163.17 3,115,601
2023-03-30 $158.03 $162.06 $158.03 $161.53 $161.53 3,074,757
2023-03-29 $155.60 $157.12 $155.60 $157.04 $157.04 1,514,499
2023-03-28 $153.55 $155.41 $153.48 $154.82 $154.82 1,308,389
2023-03-27 $155.50 $156.43 $153.48 $153.58 $153.58 1,530,950
2023-03-24 $151.15 $154.83 $150.60 $154.46 $154.46 2,018,645
2023-03-23 $152.06 $152.93 $150.51 $150.70 $150.70 1,809,494
2023-03-22 $154.45 $154.93 $152.04 $152.09 $152.09 1,428,654
2023-03-21 $155.71 $155.87 $153.91 $154.51 $154.51 1,845,446
2023-03-20 $153.69 $156.12 $153.69 $154.87 $154.87 1,645,158
2023-03-17 $156.05 $156.29 $152.70 $153.15 $153.15 2,902,332
2023-03-16 $155.06 $156.62 $154.78 $155.61 $155.61 2,005,042
2023-03-15 $153.63 $155.19 $152.42 $155.06 $155.06 2,880,333
2023-03-14 $151.20 $154.98 $151.13 $154.36 $154.36 2,210,279
2023-03-13 $148.89 $153.71 $148.64 $151.24 $151.24 2,377,771
2023-03-10 $150.91 $152.54 $148.83 $149.33 $149.33 2,411,954
2023-03-09 $150.00 $152.98 $150.00 $150.62 $150.62 2,173,186
2023-03-08 $149.29 $149.98 $148.50 $149.90 $149.21 1,491,441
2023-03-07 $151.38 $151.75 $148.48 $149.40 $148.71 1,404,850
2023-03-06 $149.96 $151.01 $149.52 $150.77 $150.07 1,897,408
2023-03-03 $150.86 $150.86 $148.79 $150.08 $149.39 1,518,813
2023-03-02 $148.96 $150.31 $148.83 $150.00 $149.31 1,420,246
2023-03-01 $149.44 $150.49 $148.31 $148.83 $148.14 1,654,598
2023-02-28 $150.73 $151.05 $149.50 $149.76 $149.07 2,610,046
2023-02-27 $152.06 $152.96 $150.51 $151.07 $151.07 1,547,607
2023-02-24 $150.19 $151.64 $150.04 $151.31 $151.31 1,215,449
2023-02-23 $152.17 $152.35 $149.98 $150.98 $150.98 1,602,435
2023-02-22 $153.23 $153.59 $151.80 $152.15 $152.15 1,336,313
2023-02-21 $154.69 $155.49 $152.13 $152.54 $152.54 1,640,683
2023-02-17 $152.51 $155.17 $152.09 $154.92 $154.92 1,960,290
2023-02-16 $151.61 $153.74 $150.59 $152.27 $152.27 1,552,394
2023-02-15 $150.87 $152.46 $150.87 $152.14 $152.14 1,607,200
2023-02-14 $152.54 $152.54 $150.68 $151.34 $151.34 1,540,552
2023-02-13 $154.52 $155.02 $152.02 $152.78 $152.78 2,136,557
2023-02-10 $152.53 $154.39 $152.05 $154.07 $154.07 1,721,869
2023-02-09 $151.97 $152.81 $150.95 $152.28 $152.28 1,945,599
2023-02-08 $150.95 $151.86 $150.55 $150.86 $150.86 1,414,442
2023-02-07 $151.19 $151.80 $149.50 $151.33 $151.33 1,929,998
2023-02-06 $150.51 $152.21 $150.11 $151.82 $151.82 1,406,914
2023-02-03 $150.97 $152.09 $149.68 $151.06 $151.06 1,879,140
2023-02-02 $153.29 $153.31 $149.00 $150.34 $150.34 3,548,003
2023-02-01 $150.10 $155.66 $148.55 $154.41 $154.41 3,565,192
2023-01-31 $153.34 $154.73 $152.56 $154.73 $154.73 1,632,301
2023-01-30 $152.70 $155.00 $152.70 $153.10 $153.10 1,742,271
2023-01-27 $152.01 $153.03 $151.26 $152.61 $152.61 1,369,136
2023-01-26 $153.43 $153.56 $152.24 $152.50 $152.50 953,749
2023-01-25 $151.62 $153.25 $151.14 $153.11 $153.11 1,816,803
2023-01-24 $152.83 $153.04 $151.01 $152.27 $152.27 1,252,000
2023-01-23 $152.80 $153.17 $151.13 $152.67 $152.67 1,290,997
2023-01-20 $150.73 $152.36 $149.12 $152.06 $152.06 1,459,497
2023-01-19 $151.00 $151.77 $150.25 $150.49 $150.49 1,638,907
2023-01-18 $154.36 $155.15 $150.56 $150.90 $150.90 1,577,849
2023-01-17 $154.76 $155.49 $154.15 $154.37 $154.37 2,036,815
2023-01-13 $152.19 $154.31 $151.80 $154.19 $154.19 2,657,885
2023-01-12 $156.98 $157.42 $152.13 $152.68 $152.68 2,173,686
2023-01-11 $156.74 $157.74 $155.28 $156.99 $156.99 1,652,446
2023-01-10 $155.11 $155.80 $151.74 $154.91 $154.91 2,415,876
2023-01-09 $161.12 $161.72 $157.98 $158.24 $158.24 1,744,251
2023-01-06 $155.58 $159.87 $155.30 $159.49 $159.49 1,745,632
2023-01-05 $156.07 $156.48 $153.56 $153.88 $153.88 1,474,973
2023-01-04 $157.17 $157.60 $155.86 $156.91 $156.91 1,274,171
2023-01-03 $157.41 $157.51 $155.35 $157.03 $157.03 1,119,267
2022-12-30 $158.50 $158.58 $155.55 $156.88 $156.88 946,283
2022-12-29 $158.23 $159.29 $157.53 $158.87 $158.87 1,350,209
2022-12-28 $159.30 $159.96 $157.24 $157.37 $157.37 806,402
2022-12-27 $159.65 $159.90 $158.28 $159.50 $159.50 1,288,484
2022-12-23 $157.43 $159.40 $156.99 $159.21 $159.21 632,885
2022-12-22 $158.60 $159.17 $156.15 $157.73 $157.73 1,483,116
2022-12-21 $158.84 $159.87 $158.02 $159.27 $159.27 1,382,340
2022-12-20 $156.85 $158.61 $156.14 $157.79 $157.79 1,346,729
2022-12-19 $160.12 $160.47 $154.43 $157.59 $157.59 2,411,840
2022-12-16 $161.83 $162.40 $159.47 $161.79 $161.79 2,909,270
2022-12-15 $165.41 $165.55 $162.90 $163.37 $163.37 1,831,711
2022-12-14 $166.78 $169.45 $165.87 $166.54 $166.54 1,615,755
2022-12-13 $168.06 $168.86 $165.84 $166.75 $166.75 1,421,313
2022-12-12 $168.33 $168.96 $165.54 $166.79 $166.79 1,435,609
2022-12-09 $167.06 $168.44 $166.30 $166.83 $166.83 1,609,762
2022-12-08 $165.15 $166.85 $165.10 $166.01 $166.01 1,162,641
2022-12-07 $165.46 $166.83 $164.83 $165.21 $165.21 1,258,990
2022-12-06 $167.49 $167.70 $164.79 $165.56 $165.56 1,917,750
2022-12-05 $168.27 $168.93 $167.09 $167.79 $167.79 1,738,218
2022-12-02 $166.60 $169.90 $166.32 $169.81 $169.81 1,374,018
2022-12-01 $168.65 $170.70 $167.70 $167.82 $167.82 1,801,219
2022-11-30 $164.68 $167.72 $164.20 $167.72 $167.07 3,260,457
2022-11-29 $164.00 $165.16 $163.46 $165.08 $164.44 2,091,728
2022-11-28 $163.51 $165.16 $163.51 $164.59 $164.59 2,244,886
2022-11-25 $164.76 $165.28 $163.79 $164.46 $164.46 911,134
2022-11-23 $163.25 $164.43 $162.87 $164.01 $164.01 1,718,227
2022-11-22 $163.27 $164.23 $162.31 $163.24 $163.24 1,002,357
2022-11-21 $162.07 $164.05 $161.54 $162.80 $162.80 1,452,941
2022-11-18 $160.55 $161.60 $159.84 $161.18 $161.18 1,497,030
2022-11-17 $157.77 $159.81 $156.70 $159.09 $159.09 1,229,056
2022-11-16 $157.56 $160.27 $157.21 $158.08 $158.08 1,960,816
2022-11-15 $158.85 $159.51 $154.57 $157.09 $157.09 2,021,901
2022-11-14 $158.69 $160.40 $157.58 $157.59 $157.59 1,781,513
2022-11-11 $161.33 $161.70 $156.07 $158.16 $158.16 2,357,970
2022-11-10 $161.30 $161.69 $157.75 $161.22 $161.22 1,785,495
2022-11-09 $159.81 $160.92 $158.07 $158.20 $158.20 1,386,117
2022-11-08 $156.95 $160.13 $156.31 $159.64 $159.64 1,360,093
2022-11-07 $156.54 $157.81 $155.88 $157.35 $157.35 1,195,622
2022-11-04 $158.06 $158.79 $153.94 $155.77 $155.77 1,663,242
2022-11-03 $154.50 $158.85 $153.87 $157.13 $157.13 1,693,007
2022-11-02 $156.18 $159.58 $155.22 $155.22 $155.22 1,721,805
2022-11-01 $159.05 $160.05 $155.65 $156.52 $156.52 2,080,184
2022-10-31 $157.76 $160.52 $157.01 $158.37 $158.37 2,788,625
2022-10-28 $157.50 $158.00 $156.30 $157.91 $157.91 2,376,232
2022-10-27 $160.19 $161.95 $157.71 $158.30 $158.30 2,399,679
2022-10-26 $166.79 $167.53 $159.69 $159.97 $159.97 2,922,119
2022-10-25 $163.54 $165.23 $163.10 $165.05 $165.05 2,076,516
2022-10-24 $162.16 $164.17 $161.68 $162.69 $162.69 2,086,575
2022-10-21 $158.57 $160.68 $157.25 $159.83 $159.83 1,486,224
2022-10-20 $162.44 $162.55 $158.63 $159.28 $159.28 1,302,480
2022-10-19 $160.00 $161.63 $159.57 $161.50 $161.50 1,205,895
2022-10-18 $160.34 $161.63 $159.26 $161.12 $161.12 1,335,759
2022-10-17 $156.64 $158.61 $156.42 $157.82 $157.82 1,374,094
2022-10-14 $158.89 $159.32 $154.12 $154.73 $154.73 1,413,584
2022-10-13 $151.49 $157.81 $151.22 $157.38 $157.38 1,826,181
2022-10-12 $157.10 $157.32 $154.31 $154.35 $154.35 1,353,400
2022-10-11 $155.13 $157.38 $154.88 $156.27 $156.27 1,641,085
2022-10-10 $155.93 $156.52 $154.12 $155.50 $155.50 1,415,124
2022-10-07 $158.00 $158.79 $154.73 $155.24 $155.24 1,963,114
2022-10-06 $165.13 $165.75 $158.88 $159.40 $159.40 3,010,000
2022-10-05 $167.00 $168.19 $166.43 $166.63 $166.63 1,190,560
2022-10-04 $166.65 $169.26 $166.36 $168.18 $168.18 1,637,525
2022-10-03 $161.62 $165.52 $161.35 $165.09 $165.09 1,615,144
2022-09-30 $162.38 $162.83 $160.09 $160.21 $160.21 1,993,168
2022-09-29 $164.58 $164.79 $160.79 $161.91 $161.91 1,845,076
2022-09-28 $163.97 $165.79 $162.17 $164.67 $164.67 2,612,084
2022-09-27 $165.69 $165.73 $162.10 $163.22 $163.22 2,513,338
2022-09-26 $165.50 $166.61 $164.42 $165.22 $165.22 1,880,732
2022-09-23 $165.70 $166.35 $164.13 $165.74 $165.74 1,750,572
2022-09-22 $168.94 $169.06 $166.57 $166.87 $166.87 1,322,419
2022-09-21 $170.84 $173.13 $168.89 $168.89 $168.89 1,534,648
2022-09-20 $169.95 $170.04 $167.92 $169.70 $169.70 1,782,304
2022-09-19 $168.41 $171.22 $168.12 $170.91 $170.91 2,175,913
2022-09-16 $169.76 $170.30 $168.66 $169.34 $169.34 3,437,030
2022-09-15 $171.37 $172.53 $170.43 $171.03 $171.03 1,764,675
2022-09-14 $171.65 $173.73 $170.88 $171.73 $171.73 1,706,237
2022-09-13 $172.32 $173.50 $170.76 $171.21 $171.21 1,815,367
2022-09-12 $173.39 $174.74 $173.06 $173.71 $173.71 1,577,574
2022-09-09 $174.19 $174.57 $172.59 $173.40 $173.40 2,308,263
2022-09-08 $172.52 $174.36 $172.11 $173.58 $173.58 1,503,538
2022-09-07 $169.47 $174.20 $169.47 $173.73 $173.08 2,146,142
2022-09-06 $169.00 $170.28 $168.16 $169.16 $168.53 1,562,834
2022-09-02 $170.70 $171.19 $167.81 $168.45 $167.82 1,803,818
2022-09-01 $169.21 $170.29 $168.79 $170.04 $169.41 1,461,765
2022-08-31 $171.27 $171.94 $169.00 $169.03 $168.40 2,098,750
2022-08-30 $171.48 $172.40 $170.28 $170.73 $170.09 1,672,310
2022-08-29 $170.70 $172.88 $170.32 $171.73 $171.09 923,981
2022-08-26 $175.00 $175.23 $171.47 $171.51 $171.51 1,232,064
2022-08-25 $173.44 $174.74 $172.71 $174.63 $174.63 1,234,970
2022-08-24 $173.79 $174.28 $172.78 $173.48 $173.48 1,689,679
2022-08-23 $173.39 $174.12 $172.69 $173.43 $173.43 1,549,585
2022-08-22 $173.18 $175.26 $172.62 $174.24 $174.24 1,391,783
2022-08-19 $175.50 $175.53 $174.10 $174.32 $174.32 1,207,230
2022-08-18 $175.82 $175.98 $174.21 $174.99 $174.99 795,552
2022-08-17 $174.29 $175.57 $174.03 $175.29 $175.29 942,953
2022-08-16 $172.25 $175.51 $171.99 $174.81 $174.81 1,554,625
2022-08-15 $170.86 $172.89 $170.10 $172.70 $172.70 1,522,210
2022-08-12 $170.35 $171.79 $170.01 $171.74 $171.74 1,397,087
2022-08-11 $170.00 $170.86 $169.38 $169.74 $169.74 1,238,996
2022-08-10 $171.46 $172.44 $169.10 $170.07 $170.07 1,351,921
2022-08-09 $169.99 $170.94 $169.38 $169.90 $169.90 1,171,838
2022-08-08 $169.49 $171.17 $169.02 $169.50 $169.50 1,483,030
2022-08-05 $168.00 $169.68 $166.22 $168.83 $168.83 1,468,903
2022-08-04 $165.68 $169.29 $165.67 $169.13 $169.13 2,039,024
2022-08-03 $164.06 $166.65 $163.73 $166.18 $166.18 1,400,285
2022-08-02 $163.47 $164.38 $162.15 $163.33 $163.33 1,585,559
2022-08-01 $163.91 $164.67 $162.51 $163.36 $163.36 2,016,341
2022-07-29 $165.00 $166.90 $164.24 $164.56 $164.56 2,070,096
2022-07-28 $160.09 $164.99 $159.86 $164.57 $164.57 1,563,651
2022-07-27 $157.50 $159.84 $157.01 $159.30 $159.30 2,064,364
2022-07-26 $155.80 $156.41 $154.77 $155.01 $155.01 1,764,386
2022-07-25 $154.91 $156.57 $154.38 $155.90 $155.90 988,093
2022-07-22 $155.71 $156.53 $154.31 $154.93 $154.93 1,145,188
2022-07-21 $153.27 $155.69 $152.42 $155.25 $155.25 1,371,201
2022-07-20 $152.62 $153.26 $151.85 $152.75 $152.75 1,057,516
2022-07-19 $150.23 $152.34 $149.71 $152.14 $152.14 1,438,420
2022-07-18 $152.19 $152.45 $148.80 $149.27 $149.27 1,252,416
2022-07-15 $152.73 $152.73 $150.84 $152.01 $152.01 1,075,431
2022-07-14 $149.02 $151.28 $148.71 $151.07 $151.07 1,286,388
2022-07-13 $149.62 $151.19 $149.01 $150.43 $150.43 1,170,244
2022-07-12 $152.16 $153.60 $150.60 $151.03 $151.03 1,667,941
2022-07-11 $152.44 $153.66 $152.10 $152.58 $152.58 1,120,964
2022-07-08 $153.35 $153.77 $152.35 $152.76 $152.76 881,096
2022-07-07 $154.39 $155.19 $153.20 $153.56 $153.56 1,124,016
2022-07-06 $151.76 $155.43 $151.28 $154.56 $154.56 1,608,091
2022-07-05 $154.50 $154.92 $150.35 $151.70 $151.70 1,435,279
2022-07-01 $152.94 $156.01 $152.81 $155.65 $155.65 1,519,288
2022-06-30 $150.11 $153.44 $150.04 $152.98 $152.98 1,841,380
2022-06-29 $149.79 $151.67 $148.58 $151.25 $151.25 1,282,011
2022-06-28 $150.09 $150.87 $148.56 $148.88 $148.88 1,153,789
2022-06-27 $149.81 $150.57 $149.10 $149.53 $149.53 1,096,015
2022-06-24 $148.13 $150.62 $147.55 $150.31 $150.31 4,927,179
2022-06-23 $145.58 $147.54 $145.09 $147.19 $147.19 1,357,790
2022-06-22 $143.21 $146.24 $142.59 $144.91 $144.91 1,400,448
2022-06-21 $141.99 $144.57 $141.17 $143.99 $143.99 1,528,979
2022-06-17 $141.44 $141.96 $138.89 $140.65 $140.65 3,307,674
2022-06-16 $143.75 $144.42 $141.62 $142.34 $142.34 1,834,382
2022-06-15 $146.48 $147.54 $143.23 $145.41 $145.41 1,291,864
2022-06-14 $147.26 $148.66 $145.18 $145.62 $145.62 1,394,574
2022-06-13 $149.00 $150.40 $147.10 $147.86 $147.86 1,683,873
2022-06-10 $151.85 $153.06 $150.44 $151.41 $151.41 1,373,695
2022-06-09 $156.72 $157.29 $153.28 $153.35 $153.35 1,046,807
2022-06-08 $158.73 $159.46 $156.91 $157.06 $157.06 1,075,445
2022-06-07 $157.30 $159.84 $156.89 $159.80 $159.80 1,287,483
2022-06-06 $160.00 $160.19 $157.77 $157.94 $157.94 1,230,699
2022-06-03 $158.40 $159.47 $157.64 $159.12 $159.12 1,007,816
2022-06-02 $158.35 $159.55 $156.40 $159.38 $159.38 1,064,665
2022-06-01 $159.07 $159.47 $157.80 $158.53 $157.89 1,302,366
2022-05-31 $159.82 $160.00 $157.85 $158.51 $157.87 4,298,075
2022-05-27 $158.27 $161.01 $158.27 $161.00 $160.35 1,518,492
2022-05-26 $157.33 $158.60 $156.72 $157.99 $157.35 1,585,040
2022-05-25 $157.76 $158.29 $155.62 $156.01 $155.38 1,604,685
2022-05-24 $156.28 $158.17 $154.72 $157.60 $156.96 1,660,986
2022-05-23 $155.05 $156.40 $153.36 $156.08 $155.45 1,781,691
2022-05-20 $153.14 $154.93 $151.28 $154.50 $153.87 2,705,988
2022-05-19 $151.85 $154.10 $150.29 $152.77 $152.15 1,850,217
2022-05-18 $157.00 $157.43 $152.65 $153.06 $152.44 1,954,695
2022-05-17 $158.95 $158.95 $155.16 $157.23 $156.59 1,796,667
2022-05-16 $158.05 $158.84 $156.64 $157.43 $156.79 1,810,167
2022-05-13 $157.49 $158.70 $156.12 $157.90 $157.26 2,052,558
2022-05-12 $158.21 $159.47 $154.04 $155.48 $154.85 2,337,155
2022-05-11 $157.10 $159.37 $157.05 $157.78 $157.14 1,423,703
2022-05-10 $160.31 $160.88 $155.10 $156.95 $156.31 2,149,490
2022-05-09 $160.75 $160.98 $158.53 $159.24 $158.59 2,040,754
2022-05-06 $157.87 $162.34 $156.79 $161.78 $161.12 1,933,845
2022-05-05 $161.78 $162.03 $157.40 $158.64 $158.00 1,938,524
2022-05-04 $159.02 $162.55 $158.41 $162.33 $161.67 1,694,347
2022-05-03 $159.16 $162.22 $158.47 $159.33 $158.68 1,706,558
2022-05-02 $163.60 $164.90 $157.05 $159.04 $158.39 2,388,560
2022-04-29 $168.99 $169.62 $164.11 $164.44 $163.77 2,238,227
2022-04-28 $166.97 $170.18 $165.41 $169.65 $168.96 2,163,129
2022-04-27 $165.00 $168.38 $164.55 $167.45 $166.77 3,318,400
2022-04-26 $165.65 $167.75 $162.04 $164.15 $163.48 3,336,114
2022-04-25 $157.44 $157.64 $153.15 $155.96 $155.33 2,538,420
2022-04-22 $161.21 $161.51 $157.31 $157.51 $156.87 1,599,934
2022-04-21 $161.50 $162.66 $160.74 $161.16 $160.51 1,352,151
2022-04-20 $159.70 $161.23 $159.47 $160.59 $159.94 1,479,389
2022-04-19 $158.36 $159.74 $158.31 $159.08 $158.43 1,343,151
2022-04-18 $158.64 $160.03 $157.08 $158.01 $157.37 1,098,545
2022-04-14 $160.09 $161.15 $159.05 $159.16 $158.51 1,282,704
2022-04-13 $161.65 $162.40 $158.39 $159.74 $159.09 1,801,954
2022-04-12 $163.29 $164.55 $161.57 $161.85 $161.19 1,666,832
2022-04-11 $165.00 $165.85 $163.66 $164.16 $163.49 1,381,186
2022-04-08 $164.11 $165.79 $163.30 $165.15 $164.48 1,536,099
2022-04-07 $161.41 $164.51 $160.61 $163.78 $163.11 1,968,477
2022-04-06 $160.13 $162.17 $159.78 $161.10 $160.45 1,800,046
2022-04-05 $159.32 $162.28 $159.25 $160.59 $159.94 1,291,160
2022-04-04 $159.65 $160.00 $158.21 $159.39 $158.74 962,884
2022-04-01 $158.43 $160.00 $157.80 $159.81 $159.16 1,605,606
2022-03-31 $159.80 $161.18 $158.50 $158.50 $157.86 1,625,878
2022-03-30 $158.13 $159.48 $157.80 $159.45 $158.80 1,166,080
2022-03-29 $159.04 $159.22 $156.01 $157.75 $157.11 1,278,939
2022-03-28 $156.57 $158.17 $156.30 $158.16 $157.52 1,439,159
2022-03-25 $155.35 $156.35 $154.73 $156.28 $155.65 1,073,378
2022-03-24 $153.96 $155.09 $153.34 $155.04 $154.41 1,322,065
2022-03-23 $154.70 $154.99 $153.42 $153.55 $152.93 1,318,252
2022-03-22 $156.25 $157.06 $154.22 $154.83 $154.20 1,304,403
2022-03-21 $156.04 $157.33 $155.48 $156.03 $155.40 1,494,918
2022-03-18 $155.66 $156.45 $154.11 $155.67 $155.04 2,743,475
2022-03-17 $154.50 $155.72 $154.22 $155.63 $155.00 1,339,926
2022-03-16 $154.92 $155.67 $152.20 $154.50 $153.87 2,051,589
2022-03-15 $155.59 $156.04 $153.85 $155.17 $153.89 1,965,343
2022-03-14 $152.22 $154.65 $151.13 $154.45 $153.18 1,839,049
2022-03-11 $152.20 $153.58 $151.39 $151.47 $150.22 1,415,544
2022-03-10 $148.93 $151.82 $148.93 $151.45 $150.20 1,920,525
2022-03-09 $149.86 $151.08 $148.26 $149.98 $148.75 1,959,755
2022-03-08 $155.00 $156.27 $147.86 $147.96 $146.74 3,030,998
2022-03-07 $157.21 $158.44 $155.44 $155.85 $154.57 2,972,714
2022-03-04 $151.75 $158.00 $151.13 $157.82 $156.52 2,631,583
2022-03-03 $151.25 $154.43 $151.15 $152.81 $151.55 2,215,779
2022-03-02 $147.33 $151.00 $147.06 $150.16 $148.92 2,150,612
2022-03-01 $144.31 $147.28 $144.06 $146.58 $145.37 3,224,972
2022-02-28 $143.87 $145.36 $143.16 $144.40 $143.21 2,230,103
2022-02-25 $142.21 $145.53 $142.00 $145.16 $143.96 1,605,461
2022-02-24 $139.20 $142.42 $138.58 $141.91 $140.74 3,067,666
2022-02-23 $141.96 $142.53 $140.53 $140.60 $139.44 2,201,191
2022-02-22 $142.25 $142.53 $140.78 $141.53 $140.36 2,407,714
2022-02-18 $142.77 $143.99 $142.07 $142.33 $141.16 1,746,167
2022-02-17 $141.91 $143.53 $141.52 $143.06 $141.88 1,915,335
2022-02-16 $142.22 $143.15 $141.31 $142.57 $141.40 2,023,497
2022-02-15 $143.01 $143.39 $141.85 $142.68 $141.51 2,092,466
2022-02-14 $142.50 $143.15 $140.57 $141.77 $140.60 2,143,335
2022-02-11 $143.90 $144.56 $141.48 $142.64 $141.47 2,289,251
2022-02-10 $145.27 $146.60 $143.28 $143.82 $142.64 1,924,309
2022-02-09 $145.78 $147.49 $145.71 $146.64 $145.43 1,559,669
2022-02-08 $145.20 $145.83 $144.31 $145.15 $143.95 1,762,552
2022-02-07 $145.68 $146.51 $144.78 $145.09 $143.90 1,670,897
2022-02-04 $145.00 $146.71 $144.25 $145.03 $143.84 1,627,823
2022-02-03 $146.77 $148.37 $146.26 $146.43 $145.22 2,224,747
2022-02-02 $142.98 $148.57 $142.98 $148.12 $146.90 4,096,895
2022-02-01 $150.50 $151.25 $147.91 $149.76 $148.53 3,067,356
2022-01-31 $147.51 $150.64 $147.38 $150.44 $149.20 2,040,163
2022-01-28 $146.36 $147.93 $144.05 $147.90 $146.68 3,214,462
2022-01-27 $148.25 $150.08 $145.28 $146.25 $145.05 2,856,790
2022-01-26 $148.10 $150.76 $146.60 $147.96 $146.74 2,401,073
2022-01-25 $148.75 $149.10 $145.52 $148.01 $146.79 3,642,863
2022-01-24 $149.72 $150.51 $146.94 $149.79 $148.56 4,117,177
2022-01-21 $152.92 $154.15 $151.15 $151.40 $150.15 2,526,542
2022-01-20 $155.76 $156.97 $152.85 $153.23 $151.97 2,424,774
2022-01-19 $155.51 $157.29 $154.92 $155.08 $153.80 1,489,104
2022-01-18 $155.41 $156.19 $153.76 $155.35 $154.07 1,933,813
2022-01-14 $155.70 $157.42 $155.12 $156.65 $155.36 2,086,302
2022-01-13 $159.86 $160.16 $157.15 $157.45 $156.15 1,392,752
2022-01-12 $159.99 $160.92 $158.63 $159.43 $158.12 1,569,332
2022-01-11 $159.80 $159.94 $157.83 $159.46 $158.15 2,145,359
2022-01-10 $160.00 $160.75 $158.30 $159.41 $158.10 2,299,885
2022-01-07 $162.65 $163.88 $160.69 $161.76 $160.43 1,560,354
2022-01-06 $161.36 $164.01 $161.00 $162.85 $161.51 1,171,821
2022-01-05 $164.35 $165.03 $161.48 $161.84 $160.51 1,761,253
2022-01-04 $163.00 $166.04 $162.97 $164.30 $162.95 2,111,467
2022-01-03 $166.47 $166.63 $161.00 $162.74 $161.40 2,704,767
2021-12-31 $165.29 $167.61 $165.29 $166.90 $165.53 800,014
2021-12-30 $167.00 $167.43 $165.44 $165.73 $164.37 822,285
2021-12-29 $165.61 $166.86 $164.94 $166.38 $165.01 773,146
2021-12-28 $164.05 $165.27 $163.84 $165.14 $163.78 1,004,050
2021-12-27 $162.49 $163.89 $162.06 $163.79 $162.44 1,295,327
2021-12-23 $160.71 $162.61 $160.67 $161.94 $160.61 1,778,817
2021-12-22 $160.19 $161.01 $159.53 $160.66 $159.34 1,495,614
2021-12-21 $161.62 $162.49 $159.00 $160.03 $158.71 1,186,920
2021-12-20 $160.02 $160.94 $157.61 $160.59 $159.27 1,397,721
2021-12-17 $165.87 $166.19 $161.17 $161.31 $159.98 2,604,135
2021-12-16 $163.61 $166.50 $163.21 $166.04 $164.67 2,269,044
2021-12-15 $163.00 $163.60 $161.21 $162.53 $161.19 3,044,854
2021-12-14 $163.60 $164.19 $161.14 $162.58 $161.24 1,971,224
2021-12-13 $164.72 $165.68 $163.84 $164.23 $162.88 2,328,391
2021-12-10 $164.13 $165.66 $163.33 $164.72 $163.36 1,490,640
2021-12-09 $162.62 $163.71 $162.21 $162.79 $161.45 1,598,117
2021-12-08 $164.25 $164.48 $162.18 $163.53 $162.18 1,248,284
2021-12-07 $165.10 $166.76 $163.50 $164.25 $162.90 1,407,264
2021-12-06 $164.80 $165.74 $163.22 $163.48 $162.13 2,162,054
2021-12-03 $164.30 $164.87 $161.68 $163.22 $161.88 1,204,011
2021-12-02 $160.98 $164.77 $160.54 $163.74 $162.39 1,331,980
2021-12-01 $161.98 $164.61 $160.37 $160.51 $158.63 1,652,316
2021-11-30 $165.50 $166.55 $160.28 $160.67 $158.79 4,340,728
2021-11-29 $164.84 $168.04 $164.22 $166.83 $164.88 2,030,141
2021-11-26 $164.11 $165.78 $163.09 $163.47 $161.56 1,120,759
2021-11-24 $164.40 $165.92 $163.82 $165.72 $163.78 1,194,257
2021-11-23 $162.82 $165.00 $162.29 $164.84 $162.91 1,067,587
2021-11-22 $163.54 $164.25 $162.71 $163.02 $161.11 1,794,554
2021-11-19 $164.83 $165.52 $162.59 $163.39 $161.48 1,881,534
2021-11-18 $165.41 $166.35 $164.28 $164.49 $162.56 1,684,776
2021-11-17 $165.00 $165.91 $164.20 $165.41 $163.47 1,739,023
2021-11-16 $163.35 $164.71 $163.23 $164.63 $162.70 1,450,345
2021-11-15 $163.00 $164.01 $162.44 $163.00 $161.09 1,240,437
2021-11-12 $162.03 $163.45 $161.40 $162.98 $161.07 2,190,503
2021-11-11 $161.80 $162.29 $160.66 $161.24 $159.35 972,112
2021-11-10 $158.94 $162.47 $158.65 $162.08 $160.18 1,777,582
2021-11-09 $159.61 $160.29 $159.10 $159.58 $157.71 1,170,931
2021-11-08 $160.68 $161.86 $159.50 $160.05 $158.18 1,304,002
2021-11-05 $161.10 $161.68 $159.27 $159.89 $158.02 1,136,275
2021-11-04 $159.61 $161.51 $159.61 $160.71 $158.83 1,064,616
2021-11-03 $161.03 $161.81 $158.56 $159.72 $157.85 1,107,962
2021-11-02 $159.42 $161.82 $159.06 $161.23 $159.34 1,151,000
2021-11-01 $160.92 $161.55 $158.54 $159.28 $157.42 1,015,902
2021-10-29 $157.50 $160.62 $157.27 $160.23 $158.35 1,609,044
2021-10-28 $156.02 $157.70 $155.40 $157.50 $155.66 1,845,206
2021-10-27 $158.81 $159.94 $154.70 $155.15 $153.33 2,572,440
2021-10-26 $157.80 $160.23 $154.01 $159.28 $157.42 3,007,520
2021-10-25 $163.93 $164.82 $160.55 $161.15 $159.26 2,778,993
2021-10-22 $162.23 $164.59 $162.08 $164.42 $162.50 1,249,035
2021-10-21 $162.08 $162.33 $160.45 $161.88 $159.99 1,489,507
2021-10-20 $158.60 $160.57 $158.60 $160.50 $158.62 1,446,882
2021-10-19 $157.70 $158.90 $157.16 $158.84 $156.98 1,960,344
2021-10-18 $157.83 $158.16 $156.63 $157.16 $155.32 1,554,869
2021-10-15 $159.00 $159.53 $158.08 $158.17 $156.32 1,162,503
2021-10-14 $156.19 $158.07 $156.04 $157.96 $156.11 1,346,558
2021-10-13 $154.66 $155.65 $152.00 $154.97 $153.16 1,317,048
2021-10-12 $154.71 $155.89 $154.04 $154.46 $152.65 1,603,726
2021-10-11 $154.69 $155.74 $154.07 $154.08 $152.28 1,034,975
2021-10-08 $153.90 $155.18 $153.25 $154.72 $152.91 1,563,389
2021-10-07 $152.24 $154.15 $152.24 $153.99 $152.19 1,649,570
2021-10-06 $149.00 $151.46 $148.66 $151.28 $149.51 1,493,232
2021-10-05 $149.08 $150.45 $148.25 $149.85 $148.10 1,123,182
2021-10-04 $149.39 $150.72 $147.90 $148.83 $147.09 1,413,571
2021-10-01 $149.72 $150.66 $147.53 $149.84 $148.09 1,241,897
2021-09-30 $152.03 $152.45 $149.31 $149.36 $147.61 1,587,124
2021-09-29 $150.50 $151.98 $149.95 $151.60 $149.83 1,557,418
2021-09-28 $151.57 $151.83 $149.28 $149.92 $148.17 1,795,121
2021-09-27 $153.81 $154.15 $151.58 $152.05 $150.27 2,123,883
2021-09-24 $153.15 $154.21 $153.15 $154.19 $152.39 1,240,192
2021-09-23 $154.33 $155.03 $153.25 $153.50 $151.70 1,110,518
2021-09-22 $153.66 $154.17 $152.67 $153.42 $151.62 1,194,251
2021-09-21 $153.05 $154.26 $152.63 $152.75 $150.96 1,127,302
2021-09-20 $150.99 $152.98 $150.51 $152.73 $150.94 1,453,039
2021-09-17 $153.11 $153.60 $152.24 $152.68 $150.89 3,109,493
2021-09-16 $155.89 $156.09 $153.82 $153.89 $152.09 850,026
2021-09-15 $154.55 $156.34 $154.17 $155.63 $153.81 1,054,514
2021-09-14 $155.52 $156.12 $154.25 $154.58 $152.77 1,051,493
2021-09-13 $155.49 $156.74 $154.19 $155.13 $153.31 1,971,028
2021-09-10 $154.15 $154.90 $153.58 $154.45 $152.64 1,249,947
2021-09-09 $154.38 $154.56 $153.55 $153.80 $152.00 1,383,715
2021-09-08 $153.00 $154.90 $152.73 $154.24 $152.43 1,811,643
2021-09-07 $155.08 $155.35 $153.09 $153.26 $151.47 1,565,147
2021-09-03 $156.00 $156.19 $155.32 $155.40 $153.58 1,419,350
2021-09-02 $155.90 $156.60 $155.23 $155.81 $153.99 1,711,002
2021-09-01 $154.55 $156.32 $154.19 $155.85 $153.46 1,533,162
2021-08-31 $155.34 $155.62 $154.32 $155.11 $152.73 1,732,596
2021-08-30 $154.16 $155.40 $154.09 $155.13 $152.75 658,547
2021-08-27 $154.21 $154.65 $153.67 $154.15 $151.79 1,061,169
2021-08-26 $153.00 $153.90 $152.60 $153.60 $151.24 888,877
2021-08-25 $152.46 $153.20 $151.92 $152.83 $150.49 1,080,330
2021-08-24 $151.76 $152.56 $151.27 $152.39 $150.05 1,249,727
2021-08-23 $153.26 $153.41 $151.71 $151.76 $149.43 1,337,573
2021-08-20 $151.65 $153.29 $151.26 $152.94 $150.59 1,404,550
2021-08-19 $148.37 $151.96 $148.37 $151.62 $149.29 1,345,656
2021-08-18 $151.26 $151.69 $149.44 $149.56 $147.27 1,366,236
2021-08-17 $151.97 $152.41 $150.86 $151.70 $149.37 1,295,226
2021-08-16 $150.67 $152.00 $150.20 $151.93 $149.60 1,141,349
2021-08-13 $150.47 $151.15 $149.89 $150.61 $148.30 905,775
2021-08-12 $149.00 $150.30 $148.85 $150.08 $147.78 1,356,881
2021-08-11 $147.73 $149.20 $147.63 $149.13 $146.84 1,224,183
2021-08-10 $147.00 $148.00 $146.74 $146.98 $144.73 1,273,687
2021-08-09 $147.81 $148.31 $146.93 $147.23 $144.97 1,055,660
2021-08-06 $148.33 $149.40 $147.51 $147.84 $145.57 1,201,707
2021-08-05 $149.17 $149.76 $147.74 $148.33 $146.05 1,135,911
2021-08-04 $149.16 $150.83 $148.73 $148.86 $146.58 1,553,765
2021-08-03 $147.44 $149.47 $147.28 $149.41 $147.12 1,344,660
2021-08-02 $148.70 $149.15 $146.61 $147.27 $145.01 928,519
2021-07-30 $146.13 $148.64 $146.13 $148.26 $145.99 1,388,409
2021-07-29 $146.65 $147.26 $146.14 $146.21 $143.97 942,136
2021-07-28 $147.26 $147.26 $145.36 $145.67 $143.44 1,224,207
2021-07-27 $148.21 $149.95 $146.76 $146.96 $144.71 1,876,280
2021-07-26 $146.20 $147.02 $145.73 $146.69 $144.44 1,249,221
2021-07-23 $145.03 $146.85 $145.03 $146.39 $144.14 908,221
2021-07-22 $145.10 $145.29 $144.24 $144.98 $142.76 1,065,871
2021-07-21 $145.56 $145.96 $144.59 $144.85 $142.63 976,279
2021-07-20 $143.95 $146.39 $143.91 $145.17 $142.94 1,669,465
2021-07-19 $144.99 $145.51 $142.24 $143.63 $141.43 1,951,789
2021-07-16 $145.90 $146.92 $145.72 $145.80 $143.56 1,125,680
2021-07-15 $143.46 $145.51 $143.45 $145.36 $143.13 1,217,485
2021-07-14 $142.85 $144.09 $142.61 $143.99 $141.78 848,192
2021-07-13 $143.50 $143.72 $142.22 $142.52 $140.33 1,197,412
2021-07-12 $142.98 $143.68 $142.57 $143.11 $140.91 1,087,884
2021-07-09 $142.94 $143.37 $142.17 $143.04 $140.85 894,800
2021-07-08 $142.99 $143.27 $141.82 $142.17 $139.99 1,317,352
2021-07-07 $142.77 $144.74 $142.38 $144.04 $141.83 1,630,907
2021-07-06 $142.38 $142.86 $141.07 $142.77 $140.58 1,198,576
2021-07-02 $141.15 $142.67 $140.88 $141.97 $139.79 1,470,165
2021-07-01 $141.70 $141.70 $140.64 $141.17 $139.00 1,291,977
2021-06-30 $139.41 $140.34 $139.16 $140.11 $137.96 1,206,284
2021-06-29 $139.17 $139.77 $138.87 $139.46 $137.32 1,146,478
2021-06-28 $139.06 $139.48 $138.44 $139.18 $137.05 1,014,592
2021-06-25 $138.28 $139.48 $138.28 $139.11 $136.98 1,540,604
2021-06-24 $138.99 $139.21 $138.08 $138.54 $136.41 1,072,370
2021-06-23 $139.53 $139.53 $138.50 $138.52 $136.40 937,889
2021-06-22 $139.29 $140.04 $139.11 $139.67 $137.53 1,047,516
2021-06-21 $137.80 $139.40 $137.63 $139.36 $137.22 1,461,393
2021-06-18 $138.07 $138.59 $136.97 $137.07 $134.97 2,710,843
2021-06-17 $139.63 $139.88 $138.33 $139.30 $137.16 1,215,290
2021-06-16 $141.50 $141.50 $139.41 $139.82 $137.68 1,356,842
2021-06-15 $140.18 $141.11 $139.42 $140.86 $138.70 934,142
2021-06-14 $139.91 $140.27 $139.27 $140.25 $138.10 813,721
2021-06-11 $140.31 $140.42 $139.19 $139.91 $137.76 1,262,729
2021-06-10 $139.96 $140.20 $139.55 $139.93 $137.78 941,561
2021-06-09 $139.18 $139.87 $139.01 $139.58 $137.44 890,349
2021-06-08 $139.79 $140.01 $138.86 $139.34 $137.20 1,112,348
2021-06-07 $140.70 $140.99 $139.37 $139.57 $137.43 1,087,197
2021-06-04 $140.97 $141.22 $140.02 $140.75 $138.59 641,876
2021-06-03 $140.49 $141.20 $139.97 $140.58 $138.42 890,563
2021-06-02 $140.31 $141.24 $139.80 $141.12 $138.39 1,354,742
2021-06-01 $141.42 $141.48 $139.95 $140.07 $137.36 1,117,897
2021-05-28 $141.29 $141.55 $140.64 $140.68 $137.96 925,616
2021-05-27 $140.29 $140.83 $139.21 $140.55 $137.83 2,207,166
2021-05-26 $140.18 $140.76 $139.52 $139.77 $137.07 1,259,180
2021-05-25 $140.94 $141.30 $140.45 $140.69 $137.97 1,560,997
2021-05-24 $141.62 $142.00 $141.02 $141.11 $138.38 1,137,418
2021-05-21 $141.17 $141.83 $140.16 $140.97 $138.24 1,573,506
2021-05-20 $139.37 $141.04 $139.01 $140.43 $137.71 1,029,538
2021-05-19 $139.95 $139.95 $137.62 $139.15 $136.46 1,311,412
2021-05-18 $141.03 $141.91 $140.44 $140.47 $137.75 1,672,822
2021-05-17 $141.75 $142.61 $140.60 $141.51 $138.77 1,482,184
2021-05-14 $141.85 $142.91 $141.53 $141.94 $139.19 976,983
2021-05-13 $138.70 $141.96 $138.36 $141.42 $138.68 1,272,294
2021-05-12 $140.92 $141.01 $138.12 $138.18 $135.51 1,447,608
2021-05-11 $142.89 $143.46 $140.66 $141.20 $138.47 1,789,980
2021-05-10 $142.06 $144.54 $142.05 $143.26 $140.49 1,807,620
2021-05-07 $141.22 $142.15 $140.76 $141.38 $138.64 1,584,110
2021-05-06 $141.87 $142.40 $141.21 $141.48 $138.74 1,437,507
2021-05-05 $141.09 $141.90 $140.30 $141.64 $138.90 1,149,296
2021-05-04 $140.21 $141.31 $140.00 $140.88 $138.15 1,558,556
2021-05-03 $138.72 $140.68 $138.46 $140.34 $137.62 1,410,726
2021-04-30 $136.98 $138.56 $136.79 $137.97 $135.30 1,725,287
2021-04-29 $136.87 $137.83 $136.80 $137.18 $134.53 1,705,749
2021-04-28 $135.59 $136.57 $135.03 $136.23 $133.59 1,383,698
2021-04-27 $134.46 $136.00 $133.85 $135.06 $132.45 1,744,409
2021-04-26 $135.00 $135.83 $133.89 $133.93 $131.34 1,483,670
2021-04-23 $134.84 $135.86 $134.41 $135.50 $132.88 1,089,607
2021-04-22 $135.57 $135.97 $134.49 $134.75 $132.14 1,612,898
2021-04-21 $134.99 $136.35 $134.85 $135.56 $132.94 1,181,052
2021-04-20 $134.29 $135.36 $133.96 $134.87 $132.26 1,392,706
2021-04-19 $134.55 $134.95 $133.81 $134.43 $131.83 1,507,268
2021-04-16 $135.22 $135.59 $134.53 $135.05 $132.44 1,349,879
2021-04-15 $134.04 $134.90 $134.04 $134.52 $131.92 1,296,444
2021-04-14 $134.35 $134.49 $133.73 $133.88 $131.29 1,193,663
2021-04-13 $133.40 $134.90 $133.15 $134.46 $131.86 1,387,810
2021-04-12 $134.86 $135.46 $134.07 $134.47 $131.87 1,795,368
2021-04-09 $133.07 $134.69 $132.87 $134.68 $132.07 1,599,294
2021-04-08 $132.31 $133.05 $132.10 $132.84 $130.27 1,544,006
2021-04-07 $132.81 $133.23 $132.03 $132.41 $129.85 1,698,399
2021-04-06 $131.38 $132.54 $130.73 $131.60 $129.05 1,806,774
2021-04-05 $129.81 $131.17 $129.70 $130.99 $128.46 1,593,619
2021-04-01 $129.25 $130.08 $127.94 $129.28 $126.78 1,308,177
2021-03-31 $128.79 $129.94 $128.75 $129.02 $126.52 1,814,670
2021-03-30 $129.80 $130.46 $128.84 $129.28 $126.78 2,069,507
2021-03-29 $128.99 $131.38 $128.95 $130.34 $127.82 2,394,484
2021-03-26 $127.34 $129.97 $127.11 $129.80 $127.29 2,239,035
2021-03-25 $125.43 $127.56 $124.43 $127.43 $124.96 2,953,290
2021-03-24 $123.79 $125.91 $123.37 $124.82 $122.40 2,078,956
2021-03-23 $123.26 $124.81 $122.76 $124.10 $121.70 1,961,525
2021-03-22 $121.86 $123.53 $121.14 $123.37 $120.98 2,098,832
2021-03-19 $122.20 $122.74 $120.82 $121.57 $119.22 3,643,809
2021-03-18 $119.18 $122.02 $118.94 $121.90 $119.54 2,105,817
2021-03-17 $123.33 $123.33 $118.47 $118.99 $116.69 3,825,690
2021-03-16 $122.71 $123.14 $122.20 $122.91 $120.53 1,544,353
2021-03-15 $121.11 $122.63 $120.64 $122.62 $120.25 1,598,230
2021-03-12 $120.50 $121.93 $120.16 $121.79 $119.43 1,768,941
2021-03-11 $121.06 $121.06 $119.28 $120.00 $117.68 1,956,464
2021-03-10 $119.85 $122.27 $118.93 $121.69 $118.77 2,625,121
2021-03-09 $121.18 $122.25 $119.60 $119.60 $116.73 2,268,688
2021-03-08 $118.95 $122.97 $118.72 $121.73 $118.81 3,122,066
2021-03-05 $115.59 $119.03 $115.59 $118.68 $115.83 3,281,257
2021-03-04 $114.30 $116.76 $114.05 $115.52 $112.74 3,803,547
2021-03-03 $114.33 $114.80 $113.34 $113.97 $111.23 2,824,186
2021-03-02 $112.34 $114.50 $111.83 $114.33 $111.58 3,245,087
2021-03-01 $111.67 $113.17 $111.67 $112.48 $109.78 1,937,139
2021-02-26 $112.70 $113.73 $110.71 $110.89 $108.23 2,594,693
2021-02-25 $111.60 $113.49 $111.60 $112.27 $109.57 2,564,497
2021-02-24 $110.33 $111.97 $110.00 $111.87 $109.18 3,076,452
2021-02-23 $110.35 $112.51 $109.11 $109.92 $107.28 2,892,483
2021-02-22 $111.15 $111.24 $109.24 $110.56 $107.90 3,115,131
2021-02-19 $113.55 $113.55 $110.86 $111.63 $108.95 2,934,536
2021-02-18 $111.12 $113.64 $111.09 $113.43 $110.70 3,645,603
2021-02-17 $112.16 $112.82 $111.93 $112.21 $109.51 2,082,256
2021-02-16 $112.23 $113.79 $112.12 $112.60 $109.89 2,077,987
2021-02-12 $112.84 $113.34 $112.37 $113.25 $110.53 1,123,226
2021-02-11 $114.00 $114.15 $112.89 $113.22 $110.50 1,289,834
2021-02-10 $114.25 $114.42 $112.44 $113.69 $110.96 1,732,954
2021-02-09 $114.38 $114.77 $113.46 $113.55 $110.82 1,154,706
2021-02-08 $114.08 $114.75 $113.65 $114.38 $111.63 1,618,331
2021-02-05 $113.59 $114.60 $113.32 $113.73 $111.00 1,423,234
2021-02-04 $112.18 $113.50 $111.88 $113.08 $110.36 1,206,562
2021-02-03 $112.89 $113.29 $112.05 $112.22 $109.52 1,343,157
2021-02-02 $112.91 $113.91 $112.59 $113.00 $110.29 1,579,062
2021-02-01 $111.89 $112.59 $111.16 $112.09 $109.40 1,229,643
2021-01-29 $111.71 $112.64 $110.45 $111.32 $108.65 1,891,855
2021-01-28 $111.50 $114.46 $111.30 $112.11 $109.42 1,952,863
2021-01-27 $113.00 $113.23 $110.15 $110.96 $108.29 2,505,098
2021-01-26 $114.51 $114.54 $113.66 $113.95 $111.21 1,709,466
2021-01-25 $115.36 $116.02 $113.95 $114.19 $111.45 1,542,526
2021-01-22 $114.44 $115.80 $113.82 $115.36 $112.59 1,978,234
2021-01-21 $114.92 $115.20 $112.97 $114.58 $111.83 2,268,444
2021-01-20 $115.07 $115.85 $114.83 $115.05 $112.29 1,916,328
2021-01-19 $115.56 $116.33 $114.78 $115.01 $112.25 1,636,884
2021-01-15 $114.25 $115.50 $114.10 $114.72 $111.96 3,799,177
2021-01-14 $116.63 $116.76 $114.43 $114.64 $111.89 1,605,682
2021-01-13 $116.13 $116.84 $115.61 $116.21 $113.42 1,444,831
2021-01-12 $117.20 $117.64 $115.52 $116.40 $113.60 1,477,106
2021-01-11 $117.60 $118.12 $116.66 $117.04 $114.23 1,541,741
2021-01-08 $118.39 $118.95 $117.23 $118.60 $115.75 1,372,742
2021-01-07 $117.50 $118.39 $116.88 $118.05 $115.21 1,827,580
2021-01-06 $115.80 $118.44 $115.21 $117.76 $114.93 1,617,851
2021-01-05 $114.51 $115.42 $114.05 $115.21 $112.44 1,336,135
2021-01-04 $118.00 $118.07 $114.26 $114.83 $112.07 1,731,113
2020-12-31 $116.57 $118.06 $116.48 $117.93 $115.10 898,548
2020-12-30 $116.87 $117.46 $116.46 $116.93 $114.12 735,925
2020-12-29 $118.50 $118.90 $116.53 $116.82 $114.01 863,873
2020-12-28 $117.50 $118.29 $116.70 $118.09 $115.25 1,151,465
2020-12-24 $116.46 $117.02 $116.21 $117.00 $114.19 466,056
2020-12-23 $117.81 $118.31 $116.23 $116.25 $113.46 957,075
2020-12-22 $116.79 $118.02 $115.97 $117.92 $115.09 1,695,311
2020-12-21 $116.49 $116.71 $114.17 $116.51 $113.71 1,392,321
2020-12-18 $117.84 $118.63 $116.92 $117.41 $114.59 3,232,877
2020-12-17 $116.54 $118.35 $116.36 $117.51 $114.69 1,890,657
2020-12-16 $116.65 $117.13 $115.88 $116.08 $113.29 997,240
2020-12-15 $116.03 $116.82 $115.56 $116.78 $113.97 1,479,680
2020-12-14 $115.97 $116.84 $114.73 $114.78 $112.02 1,227,839
2020-12-11 $114.83 $116.16 $114.16 $115.41 $112.64 1,426,129
2020-12-10 $116.14 $116.65 $114.71 $114.94 $112.18 1,672,870
2020-12-09 $117.28 $117.28 $115.60 $116.58 $113.78 1,611,862
2020-12-08 $115.92 $117.27 $115.78 $116.75 $113.94 1,234,666
2020-12-07 $117.54 $117.91 $116.46 $116.77 $113.96 1,173,476
2020-12-04 $116.80 $117.67 $116.80 $117.54 $114.72 1,638,514
2020-12-03 $116.60 $117.93 $116.20 $117.14 $114.33 1,619,462
2020-12-02 $119.34 $119.75 $116.62 $117.13 $113.79 1,621,659
2020-12-01 $120.17 $120.60 $119.27 $119.64 $116.22 1,419,712
2020-11-30 $118.65 $119.88 $118.29 $119.13 $115.73 1,566,622
2020-11-27 $119.83 $119.98 $118.87 $119.19 $115.79 616,089
2020-11-25 $120.00 $120.10 $118.67 $119.64 $116.22 1,400,801
2020-11-24 $120.76 $121.54 $120.05 $120.43 $116.99 1,416,017
2020-11-23 $120.84 $121.01 $119.58 $120.11 $116.68 936,253
2020-11-20 $121.03 $121.21 $119.99 $120.35 $116.91 950,926
2020-11-19 $120.15 $121.09 $118.88 $120.58 $117.14 1,172,678
2020-11-18 $122.14 $122.75 $120.47 $120.53 $117.09 1,204,533
2020-11-17 $121.37 $121.67 $120.61 $121.30 $117.84 1,634,281
2020-11-16 $122.47 $123.19 $121.04 $121.99 $118.51 1,678,050
2020-11-13 $122.01 $122.60 $121.30 $121.92 $118.44 865,132
2020-11-12 $122.45 $122.84 $120.69 $121.09 $117.63 1,216,847
2020-11-11 $123.42 $123.74 $122.26 $122.80 $119.29 1,025,751
2020-11-10 $120.90 $123.74 $120.16 $123.38 $119.86 1,963,381
2020-11-09 $123.49 $125.56 $120.75 $120.96 $117.51 2,398,650
2020-11-06 $120.00 $120.36 $118.91 $119.28 $115.88 1,311,798
2020-11-05 $117.99 $120.60 $117.06 $119.69 $116.27 2,682,509
2020-11-04 $114.16 $118.17 $114.16 $116.05 $112.74 1,989,233
2020-11-03 $112.20 $115.13 $112.20 $114.71 $111.44 2,357,327
2020-11-02 $109.08 $111.90 $108.90 $110.67 $107.51 2,064,423
2020-10-30 $107.36 $108.33 $106.22 $107.91 $104.83 1,930,795
2020-10-29 $107.38 $108.61 $106.11 $107.55 $104.48 2,082,880
2020-10-28 $109.22 $109.82 $106.75 $106.96 $103.91 1,884,076
2020-10-27 $112.02 $112.61 $110.35 $110.63 $107.47 2,481,073
2020-10-26 $115.79 $116.02 $112.81 $113.40 $110.16 1,392,649
2020-10-23 $116.25 $116.83 $115.50 $116.70 $113.37 1,593,979
2020-10-22 $114.28 $116.04 $114.06 $115.77 $112.47 1,324,399
2020-10-21 $113.90 $115.15 $113.62 $114.17 $110.91 1,007,989
2020-10-20 $114.75 $115.59 $114.06 $114.31 $111.05 832,832
2020-10-19 $116.00 $116.21 $113.54 $113.70 $110.45 1,456,678
2020-10-16 $115.58 $116.46 $115.49 $115.87 $112.56 1,910,147
2020-10-15 $114.32 $115.49 $114.00 $115.27 $111.98 884,066
2020-10-14 $115.19 $115.82 $114.28 $114.58 $111.31 1,020,678
2020-10-13 $117.14 $117.60 $115.08 $115.50 $112.20 1,614,356
2020-10-12 $115.83 $117.19 $115.68 $116.82 $113.49 1,217,370
2020-10-09 $115.13 $115.70 $114.68 $115.35 $112.06 1,097,264
2020-10-08 $114.33 $114.89 $113.91 $114.70 $111.43 910,493
2020-10-07 $113.85 $114.40 $113.33 $113.88 $110.63 1,086,048
2020-10-06 $114.81 $115.05 $112.90 $113.25 $110.02 1,404,794
2020-10-05 $114.83 $115.06 $113.84 $114.24 $110.98 1,242,579
2020-10-02 $111.66 $114.56 $111.58 $113.89 $110.64 1,089,792
2020-10-01 $113.96 $113.99 $112.03 $112.89 $109.67 1,510,718
2020-09-30 $113.80 $114.32 $112.54 $113.17 $109.94 2,130,597
2020-09-29 $114.18 $114.65 $113.33 $113.41 $110.17 1,042,629
2020-09-28 $114.60 $115.21 $113.88 $114.04 $110.78 1,265,582
2020-09-25 $111.00 $113.85 $110.85 $113.63 $110.39 1,175,109
2020-09-24 $111.82 $112.45 $110.25 $111.30 $108.12 1,818,591
2020-09-23 $113.21 $113.88 $111.70 $111.73 $108.54 1,580,494
2020-09-22 $114.08 $115.48 $113.95 $114.97 $111.69 1,088,658
2020-09-21 $114.25 $114.42 $113.27 $114.30 $111.04 2,109,467
2020-09-18 $115.24 $116.56 $114.86 $115.27 $111.98 3,063,297
2020-09-17 $116.15 $117.45 $115.25 $115.56 $112.26 2,097,426
2020-09-16 $117.53 $118.92 $116.68 $116.85 $113.51 2,050,715
2020-09-15 $116.50 $117.79 $116.16 $117.07 $113.73 1,709,139
2020-09-14 $113.83 $116.59 $113.65 $116.36 $113.04 2,111,252
2020-09-11 $111.91 $113.61 $111.59 $113.15 $109.92 1,505,886
2020-09-10 $112.82 $112.93 $111.35 $111.68 $108.49 1,123,676
2020-09-09 $110.74 $113.41 $110.57 $112.56 $109.35 1,738,141
2020-09-08 $111.18 $111.68 $110.11 $110.46 $107.31 1,490,210
2020-09-04 $111.78 $112.28 $109.06 $111.21 $108.04 2,224,214
2020-09-03 $113.50 $114.12 $110.57 $111.22 $108.05 2,324,609
2020-09-02 $113.64 $115.06 $113.37 $114.15 $110.35 2,806,611
2020-09-01 $113.31 $113.82 $112.82 $113.64 $109.86 1,290,093
2020-08-31 $113.64 $114.47 $113.58 $114.00 $110.21 1,504,787
2020-08-28 $114.23 $114.30 $113.21 $114.01 $110.22 1,242,518
2020-08-27 $114.00 $115.02 $113.82 $114.27 $110.47 1,289,675
2020-08-26 $113.25 $115.00 $112.75 $113.90 $110.11 2,122,351
2020-08-25 $113.00 $113.37 $112.72 $113.19 $109.42 2,106,152
2020-08-24 $111.49 $112.57 $111.15 $112.51 $108.77 1,332,195
2020-08-21 $110.37 $111.47 $109.86 $111.16 $107.46 1,495,306
2020-08-20 $110.13 $110.65 $109.78 $110.15 $106.48 1,119,022
2020-08-19 $111.65 $111.84 $110.23 $110.56 $106.88 935,652
2020-08-18 $110.91 $111.57 $110.63 $111.01 $107.32 1,193,469
2020-08-17 $111.48 $112.17 $110.56 $110.87 $107.18 1,467,590
2020-08-14 $111.18 $112.05 $110.65 $111.47 $107.76 1,057,670
2020-08-13 $111.35 $111.72 $110.52 $111.34 $107.63 891,400
2020-08-12 $112.03 $112.73 $111.59 $112.25 $108.51 1,506,382
2020-08-11 $112.10 $112.39 $110.86 $111.59 $107.88 1,563,514
2020-08-10 $112.29 $112.70 $110.97 $111.61 $107.90 1,770,937
2020-08-07 $110.09 $113.23 $110.09 $112.72 $108.97 1,867,434
2020-08-06 $109.16 $110.41 $109.16 $110.37 $106.70 1,437,066
2020-08-05 $109.28 $109.93 $108.71 $109.18 $105.55 1,523,859
2020-08-04 $108.39 $108.97 $108.01 $108.82 $105.20 1,276,153
2020-08-03 $109.96 $109.96 $108.65 $108.98 $105.35 1,486,242
2020-07-31 $108.81 $109.62 $108.26 $109.60 $105.95 1,468,028
2020-07-30 $108.54 $109.66 $107.30 $109.38 $105.74 1,873,429
2020-07-29 $108.16 $110.13 $107.91 $109.65 $106.00 1,466,051
2020-07-28 $106.77 $108.02 $106.77 $107.52 $103.94 1,402,042
2020-07-27 $107.50 $107.57 $106.59 $107.07 $103.51 1,214,050
2020-07-24 $108.68 $108.96 $107.05 $107.28 $103.71 1,224,125
2020-07-23 $108.39 $109.06 $107.50 $108.03 $104.43 1,497,534
2020-07-22 $107.04 $108.48 $106.59 $108.21 $104.61 1,239,657
2020-07-21 $106.93 $108.34 $106.77 $107.52 $103.94 1,266,654
2020-07-20 $108.26 $108.39 $106.29 $106.57 $103.02 1,407,615
2020-07-17 $107.92 $109.39 $107.39 $108.70 $105.08 3,224,623
2020-07-16 $106.59 $108.15 $106.52 $107.46 $103.88 1,637,230
2020-07-15 $106.92 $107.39 $106.27 $106.79 $103.24 2,015,556
2020-07-14 $104.50 $106.23 $104.46 $106.20 $102.67 1,810,584
2020-07-13 $104.33 $105.45 $103.72 $104.33 $100.86 2,438,944
2020-07-10 $102.02 $103.86 $102.02 $103.82 $100.36 1,189,170
2020-07-09 $102.88 $103.00 $100.95 $102.08 $98.68 2,029,330
2020-07-08 $104.05 $104.51 $102.48 $103.12 $99.69 1,728,424
2020-07-07 $104.72 $105.26 $104.32 $104.62 $101.14 1,585,024
2020-07-06 $105.79 $106.09 $104.42 $105.21 $101.71 1,867,487
2020-07-02 $105.67 $106.16 $104.75 $104.97 $101.48 1,438,589
2020-07-01 $105.91 $106.37 $104.72 $105.09 $101.59 1,255,739
2020-06-30 $103.53 $106.30 $103.36 $105.91 $102.38 1,929,286
2020-06-29 $103.59 $103.87 $102.37 $103.56 $100.11 1,952,380
2020-06-26 $102.46 $103.46 $102.10 $102.81 $99.39 5,907,675
2020-06-25 $101.00 $103.05 $100.45 $102.39 $98.98 3,195,717
2020-06-24 $103.42 $103.55 $101.27 $101.37 $98.00 2,892,325
2020-06-23 $104.55 $104.94 $102.99 $103.86 $100.40 1,953,082
2020-06-22 $101.94 $103.79 $101.08 $103.70 $100.25 2,161,029
2020-06-19 $106.27 $106.73 $101.73 $101.77 $98.38 3,413,104
2020-06-18 $105.28 $105.70 $104.12 $104.64 $101.16 1,199,910
2020-06-17 $106.60 $106.64 $105.25 $105.70 $102.18 1,254,668
2020-06-16 $107.00 $107.57 $104.33 $105.70 $102.18 2,093,907
2020-06-15 $101.64 $105.48 $101.55 $104.49 $101.01 2,064,190
2020-06-12 $105.42 $106.22 $101.86 $103.89 $100.43 2,579,484
2020-06-11 $107.16 $107.66 $103.12 $103.20 $99.77 2,824,967
2020-06-10 $111.69 $111.84 $108.96 $109.33 $105.69 2,105,441
2020-06-09 $112.05 $112.40 $110.25 $111.25 $107.55 2,819,306
2020-06-08 $111.86 $113.57 $111.46 $113.53 $109.75 2,421,152
2020-06-05 $109.93 $112.80 $108.74 $112.20 $108.47 2,931,676
2020-06-04 $109.00 $109.63 $107.11 $107.99 $104.40 1,728,013
2020-06-03 $108.35 $110.68 $107.75 $110.21 $106.01 2,335,367
2020-06-02 $106.02 $108.03 $105.55 $107.43 $103.33 1,773,317
2020-06-01 $107.00 $107.11 $105.95 $106.01 $101.97 1,629,011
2020-05-29 $107.15 $107.45 $106.15 $106.75 $102.68 3,078,835
2020-05-28 $105.35 $107.27 $105.09 $106.50 $102.44 2,680,811
2020-05-27 $102.69 $104.50 $102.43 $104.30 $100.32 2,840,154
2020-05-26 $100.57 $102.53 $100.51 $101.60 $97.73 2,088,036
2020-05-22 $98.88 $99.00 $98.13 $98.92 $95.15 1,079,028
2020-05-21 $99.04 $100.11 $98.63 $98.93 $95.16 1,361,811
2020-05-20 $99.08 $100.56 $98.09 $99.45 $95.66 1,601,798
2020-05-19 $99.35 $100.04 $98.30 $98.33 $94.58 1,772,295
2020-05-18 $98.71 $100.53 $98.18 $99.66 $95.86 2,943,746
2020-05-15 $96.36 $97.32 $95.11 $95.93 $92.27 3,174,007
2020-05-14 $95.81 $97.34 $94.13 $97.18 $93.47 2,324,185
2020-05-13 $98.25 $98.80 $96.08 $96.52 $92.84 2,246,507
2020-05-12 $100.99 $100.99 $98.19 $98.31 $94.56 2,140,123
2020-05-11 $100.01 $101.23 $99.26 $100.50 $96.67 1,487,388
2020-05-08 $101.96 $102.94 $100.33 $100.97 $97.12 1,761,572
2020-05-07 $98.45 $102.35 $98.10 $101.45 $97.58 2,503,958
2020-05-06 $100.50 $100.61 $95.73 $96.80 $93.11 4,557,018
2020-05-05 $99.93 $100.45 $98.61 $99.02 $95.24 3,044,923
2020-05-04 $97.81 $99.84 $97.27 $99.56 $95.76 1,680,250
2020-05-01 $98.66 $98.66 $97.08 $98.21 $94.46 1,600,858
2020-04-30 $100.00 $100.35 $98.12 $100.02 $96.21 1,823,576
2020-04-29 $102.91 $103.04 $100.51 $100.94 $97.09 2,321,573
2020-04-28 $102.89 $103.19 $100.07 $101.66 $97.78 2,446,049
2020-04-27 $99.24 $101.73 $99.04 $101.13 $97.27 1,639,981
2020-04-24 $98.08 $99.03 $96.81 $98.48 $94.72 1,559,855
2020-04-23 $98.51 $99.84 $97.67 $97.79 $94.06 1,954,636
2020-04-22 $98.03 $99.29 $97.38 $98.76 $94.99 2,369,445
2020-04-21 $96.16 $98.16 $95.71 $96.73 $93.04 2,412,047
2020-04-20 $98.87 $100.04 $98.14 $98.20 $94.45 1,427,061
2020-04-17 $99.96 $100.68 $98.42 $100.27 $96.45 2,917,202
2020-04-16 $96.92 $97.70 $95.44 $97.55 $93.83 2,080,286
2020-04-15 $97.40 $97.93 $95.81 $96.63 $92.94 2,212,921
2020-04-14 $98.80 $99.93 $96.91 $99.63 $95.83 3,052,374
2020-04-13 $99.64 $100.64 $96.08 $96.75 $93.06 1,977,888
2020-04-09 $96.55 $101.96 $96.53 $99.85 $96.04 3,557,907
2020-04-08 $92.22 $96.19 $90.91 $95.62 $91.97 3,764,658
2020-04-07 $95.51 $95.51 $91.17 $91.43 $87.94 5,158,473
2020-04-06 $92.01 $92.45 $90.54 $91.29 $87.81 5,679,900
2020-04-03 $90.61 $91.56 $87.96 $89.02 $85.63 2,702,636
2020-04-02 $87.60 $91.88 $87.35 $91.14 $87.66 3,859,552
2020-04-01 $90.15 $90.30 $86.90 $88.43 $85.06 3,437,098
2020-03-31 $93.58 $93.74 $90.82 $92.56 $89.03 4,798,555
2020-03-30 $96.14 $97.67 $92.60 $94.60 $90.99 3,811,979
2020-03-27 $95.30 $98.35 $93.57 $95.30 $91.67 4,126,148
2020-03-26 $90.90 $98.22 $90.75 $97.68 $93.95 5,056,489
2020-03-25 $91.86 $93.70 $85.34 $90.94 $87.47 6,434,345
2020-03-24 $91.19 $93.57 $90.00 $92.07 $88.56 4,781,849
2020-03-23 $98.69 $99.50 $87.08 $87.87 $84.52 6,775,583
2020-03-20 $100.10 $100.55 $96.61 $98.31 $94.56 6,879,740
2020-03-19 $101.86 $102.64 $97.92 $99.85 $96.04 4,052,006
2020-03-18 $102.65 $105.99 $98.86 $102.46 $98.55 4,558,650
2020-03-17 $100.72 $110.85 $100.72 $108.93 $104.78 5,103,952
2020-03-16 $90.00 $105.69 $85.50 $99.89 $96.08 5,165,049
2020-03-13 $101.11 $105.32 $97.36 $105.32 $101.30 5,970,911
2020-03-12 $102.95 $104.40 $97.64 $97.74 $94.01 5,104,575
2020-03-11 $110.54 $113.70 $108.74 $109.97 $105.78 2,668,343
2020-03-10 $114.43 $115.17 $109.37 $113.46 $109.13 4,783,225
2020-03-09 $110.16 $115.29 $109.27 $112.07 $107.80 3,516,169
2020-03-06 $114.43 $117.61 $114.03 $117.13 $112.66 2,701,830
2020-03-05 $117.96 $120.10 $116.81 $117.71 $113.22 3,226,143
2020-03-04 $116.98 $120.55 $116.12 $120.29 $115.17 3,474,762
2020-03-03 $117.58 $119.01 $112.34 $112.71 $107.91 4,321,545
2020-03-02 $111.84 $117.20 $111.82 $117.03 $112.05 4,005,821
2020-02-28 $111.13 $111.98 $106.61 $110.81 $106.09 6,444,453
2020-02-27 $120.21 $121.26 $113.52 $113.62 $108.78 4,279,408
2020-02-26 $121.61 $123.35 $120.91 $120.93 $115.78 2,694,662
2020-02-25 $124.38 $125.76 $121.80 $121.95 $116.76 3,079,751
2020-02-24 $121.92 $124.58 $121.66 $123.99 $118.71 2,324,905
2020-02-21 $123.96 $124.85 $123.67 $124.56 $119.26 2,057,994
2020-02-20 $124.74 $125.28 $123.19 $124.05 $118.77 2,352,743
2020-02-19 $126.25 $126.79 $125.22 $125.23 $119.90 1,431,512
2020-02-18 $125.74 $126.46 $125.27 $126.22 $120.85 2,094,258
2020-02-14 $124.60 $125.75 $124.01 $125.75 $120.40 1,299,944
2020-02-13 $125.00 $125.21 $122.91 $124.23 $118.94 2,106,981
2020-02-12 $124.55 $125.64 $123.28 $125.61 $120.26 2,027,269
2020-02-11 $125.39 $125.47 $124.75 $124.98 $119.66 1,504,626
2020-02-10 $124.24 $125.29 $124.11 $125.04 $119.72 1,233,944
2020-02-07 $124.13 $124.37 $123.63 $123.91 $118.64 1,292,369
2020-02-06 $123.33 $124.14 $123.21 $123.74 $118.47 1,171,670
2020-02-05 $122.88 $123.74 $122.46 $123.61 $118.35 1,601,294
2020-02-04 $123.31 $123.77 $122.79 $122.86 $117.63 1,145,299
2020-02-03 $122.16 $123.23 $122.09 $122.69 $117.47 1,246,261
2020-01-31 $122.46 $123.20 $121.09 $121.70 $116.52 1,657,541
2020-01-30 $121.05 $122.84 $120.58 $122.76 $117.53 1,155,609
2020-01-29 $121.30 $121.86 $120.81 $121.47 $116.30 1,641,409
2020-01-28 $121.26 $121.87 $120.54 $121.05 $115.90 1,395,797
2020-01-27 $120.27 $121.31 $119.83 $121.19 $116.03 1,191,135
2020-01-24 $121.32 $121.93 $120.48 $121.00 $115.85 1,052,942
2020-01-23 $120.22 $121.15 $119.58 $121.14 $115.98 1,740,624
2020-01-22 $120.80 $121.30 $120.24 $120.32 $115.20 1,376,241
2020-01-21 $119.36 $120.53 $119.27 $120.41 $115.28 1,642,197
2020-01-17 $119.72 $120.21 $119.42 $119.65 $114.56 1,988,012
2020-01-16 $118.71 $119.76 $118.53 $119.49 $114.40 1,725,760
2020-01-15 $118.21 $119.16 $117.85 $118.22 $113.19 1,273,009
2020-01-14 $117.68 $118.32 $117.36 $118.07 $113.04 1,622,407
2020-01-13 $116.46 $118.00 $116.35 $117.66 $112.65 1,340,941
2020-01-10 $116.30 $116.56 $115.80 $116.20 $111.25 1,289,559
2020-01-09 $116.18 $117.12 $116.04 $116.13 $111.19 1,634,190
2020-01-08 $116.10 $116.48 $115.68 $116.08 $111.14 1,824,576
2020-01-07 $115.53 $116.20 $114.88 $116.01 $111.07 2,325,524
2020-01-06 $114.60 $115.95 $114.51 $115.93 $110.99 1,839,692
2020-01-03 $113.15 $115.47 $113.10 $115.33 $110.42 1,424,891
2020-01-02 $114.09 $114.22 $112.50 $114.22 $109.36 2,071,652
2019-12-31 $113.69 $114.15 $113.18 $113.96 $109.11 1,248,587
2019-12-30 $113.50 $113.85 $113.10 $113.77 $108.93 1,058,485
2019-12-27 $113.09 $113.93 $112.81 $113.89 $109.04 804,624
2019-12-26 $112.72 $113.19 $112.53 $113.18 $108.36 798,185
2019-12-24 $112.80 $112.87 $112.06 $112.60 $107.81 498,770
2019-12-23 $113.17 $113.49 $112.72 $112.91 $108.10 921,226
2019-12-20 $113.46 $113.56 $112.26 $113.16 $108.34 2,840,716
2019-12-19 $112.64 $113.15 $112.36 $112.48 $107.69 1,677,194
2019-12-18 $113.02 $113.39 $111.95 $112.58 $107.79 1,833,422
2019-12-17 $112.94 $113.69 $112.62 $112.96 $108.15 1,766,457
2019-12-16 $112.58 $112.70 $111.50 $112.03 $107.26 1,537,604
2019-12-13 $110.44 $112.05 $110.16 $112.02 $107.25 1,846,089
2019-12-12 $111.25 $111.57 $110.11 $110.66 $105.95 1,826,189
2019-12-11 $111.35 $111.91 $110.86 $111.40 $106.66 1,399,315
2019-12-10 $111.83 $112.23 $111.19 $111.26 $106.52 1,419,156
2019-12-09 $111.59 $111.86 $111.25 $111.77 $107.01 2,105,564
2019-12-06 $112.14 $112.49 $111.39 $111.62 $106.87 1,212,339
2019-12-05 $112.52 $112.75 $111.13 $111.47 $106.72 2,525,576
2019-12-04 $111.95 $113.58 $111.95 $112.86 $107.56 1,845,482
2019-12-03 $111.49 $112.84 $111.21 $112.03 $106.77 1,815,760
2019-12-02 $112.72 $113.11 $111.62 $111.65 $106.41 1,495,417
2019-11-29 $113.01 $113.46 $112.61 $112.91 $107.61 706,862
2019-11-27 $113.11 $113.38 $112.70 $112.94 $107.64 1,589,234
2019-11-26 $110.36 $113.02 $110.28 $112.88 $107.58 3,508,003
2019-11-25 $110.86 $111.81 $110.27 $110.31 $105.13 1,929,497
2019-11-22 $110.82 $111.42 $109.67 $110.77 $105.57 2,007,922
2019-11-21 $112.60 $112.85 $111.03 $111.21 $105.99 1,836,879
2019-11-20 $112.59 $113.71 $111.87 $112.57 $107.28 1,876,564
2019-11-19 $112.41 $112.93 $111.86 $112.53 $107.25 1,996,465
2019-11-18 $112.15 $112.95 $111.93 $112.40 $107.12 1,926,975
2019-11-15 $112.30 $112.50 $111.62 $112.16 $106.89 2,030,846
2019-11-14 $110.97 $112.22 $110.86 $112.05 $106.79 1,378,680
2019-11-13 $110.06 $111.34 $109.69 $110.94 $105.73 1,465,316
2019-11-12 $110.50 $110.82 $109.68 $110.00 $104.84 1,603,023
2019-11-11 $110.94 $111.29 $110.03 $110.47 $105.28 1,094,264
2019-11-08 $110.07 $111.14 $110.06 $111.03 $105.82 1,222,030
2019-11-07 $110.10 $110.55 $109.34 $110.35 $105.17 2,329,215
2019-11-06 $107.91 $109.93 $107.77 $109.93 $104.77 1,884,176
2019-11-05 $110.62 $110.81 $107.87 $108.31 $103.22 3,573,546
2019-11-04 $111.21 $111.47 $110.28 $110.82 $105.62 2,179,753
2019-11-01 $112.52 $112.69 $110.82 $111.23 $106.01 1,864,720
2019-10-31 $112.60 $113.39 $111.69 $112.21 $106.94 1,663,789
2019-10-30 $112.56 $113.24 $111.75 $112.67 $107.38 1,161,763
2019-10-29 $111.07 $112.93 $110.86 $112.03 $106.77 1,702,192
2019-10-28 $111.24 $111.62 $110.85 $111.28 $106.06 1,519,592
2019-10-25 $113.15 $113.50 $110.84 $111.35 $106.12 2,379,546
2019-10-24 $113.51 $113.66 $111.11 $113.17 $107.86 2,535,151
2019-10-23 $116.63 $117.69 $113.17 $113.37 $108.05 3,152,487
2019-10-22 $117.30 $118.28 $116.66 $116.92 $111.43 1,823,105
2019-10-21 $117.54 $117.69 $116.11 $117.27 $111.76 1,954,579
2019-10-18 $115.04 $117.28 $114.61 $117.05 $111.55 2,615,034
2019-10-17 $115.23 $116.53 $115.10 $116.28 $110.82 1,681,738
2019-10-16 $115.34 $115.39 $113.40 $114.90 $109.51 2,126,882
2019-10-15 $116.58 $117.04 $115.52 $115.65 $110.22 1,853,772
2019-10-14 $116.61 $117.66 $115.97 $116.15 $110.70 973,601
2019-10-11 $118.02 $118.30 $116.26 $116.34 $110.88 1,538,534
2019-10-10 $115.50 $117.79 $115.46 $117.44 $111.93 1,940,778
2019-10-09 $115.10 $115.95 $114.57 $115.60 $110.17 1,359,671
2019-10-08 $115.00 $115.94 $114.30 $114.77 $109.38 1,502,822
2019-10-07 $116.37 $116.46 $115.50 $115.71 $110.28 1,312,942
2019-10-04 $115.53 $117.04 $115.41 $116.61 $111.13 2,892,172
2019-10-03 $114.58 $115.53 $114.03 $114.99 $109.59 2,642,075
2019-10-02 $114.14 $115.07 $113.51 $114.77 $109.38 2,892,933
2019-10-01 $115.15 $115.97 $114.50 $114.87 $109.48 2,576,543
2019-09-30 $113.59 $115.21 $113.53 $115.00 $109.60 1,789,607
2019-09-27 $115.43 $115.72 $112.68 $113.59 $108.26 1,693,055
2019-09-26 $114.18 $115.69 $113.71 $115.09 $109.69 2,404,833
2019-09-25 $115.16 $115.46 $113.83 $113.92 $108.57 1,474,311
2019-09-24 $115.07 $116.16 $114.50 $115.12 $109.71 1,650,411
2019-09-23 $115.35 $115.87 $114.68 $114.95 $109.55 1,111,748
2019-09-20 $115.17 $115.61 $114.78 $115.28 $109.87 1,995,088
2019-09-19 $114.94 $115.80 $114.49 $114.73 $109.34 1,327,997
2019-09-18 $114.03 $114.38 $113.09 $114.33 $108.96 1,031,391
2019-09-17 $112.44 $114.18 $112.20 $113.86 $108.51 2,550,870
2019-09-16 $111.56 $112.01 $111.10 $111.90 $106.65 2,075,839
2019-09-13 $113.48 $114.35 $111.79 $111.95 $106.69 1,661,220
2019-09-12 $112.69 $113.88 $112.51 $113.07 $107.76 1,726,555
2019-09-11 $113.81 $114.38 $111.13 $112.22 $106.95 2,829,337
2019-09-10 $116.86 $117.04 $112.16 $113.68 $108.34 3,654,114
2019-09-09 $119.34 $119.50 $117.38 $117.62 $112.10 1,427,895
2019-09-06 $119.08 $119.68 $118.84 $119.33 $113.73 941,464
2019-09-05 $121.24 $121.77 $118.90 $119.09 $113.50 1,671,062
2019-09-04 $120.00 $120.74 $119.67 $120.65 $114.49 1,213,829
2019-09-03 $119.61 $120.24 $119.10 $119.53 $113.43 1,204,303
2019-08-30 $120.09 $120.49 $118.96 $119.35 $113.26 1,149,613
2019-08-29 $119.00 $119.44 $118.07 $119.32 $113.23 1,132,273
2019-08-28 $117.51 $118.48 $116.80 $118.25 $112.22 1,109,122
2019-08-27 $117.81 $118.60 $117.41 $117.75 $111.74 1,148,279
2019-08-26 $116.40 $117.09 $115.81 $117.05 $111.08 1,587,724
2019-08-23 $117.86 $118.44 $115.36 $115.93 $110.01 1,987,908
2019-08-22 $118.64 $119.01 $117.80 $118.07 $112.04 1,358,410
2019-08-21 $118.64 $119.24 $118.28 $118.71 $112.65 1,479,802
2019-08-20 $119.68 $119.99 $118.04 $118.11 $112.08 1,566,394
2019-08-19 $119.54 $120.58 $119.25 $120.02 $113.89 2,770,573
2019-08-16 $118.67 $119.51 $118.45 $119.12 $113.04 1,613,419
2019-08-15 $116.30 $118.54 $116.05 $118.20 $112.17 2,133,865
2019-08-14 $118.53 $118.81 $115.96 $116.00 $110.08 3,009,474
2019-08-13 $117.24 $119.45 $117.24 $119.02 $112.95 1,997,375
2019-08-12 $119.06 $119.21 $117.28 $117.73 $111.72 1,183,658
2019-08-09 $118.74 $119.56 $118.03 $119.06 $112.98 2,242,428
2019-08-08 $117.08 $118.67 $116.57 $118.47 $112.42 1,459,077
2019-08-07 $115.09 $117.46 $114.37 $116.85 $110.89 1,523,389
2019-08-06 $114.00 $116.22 $113.51 $116.10 $110.17 1,868,847
2019-08-05 $115.66 $116.38 $112.87 $113.77 $107.96 2,909,589
2019-08-02 $116.40 $117.61 $115.98 $116.73 $110.77 1,612,622
2019-08-01 $116.99 $118.13 $116.10 $116.25 $110.32 1,716,971
2019-07-31 $118.06 $118.45 $115.94 $117.00 $111.03 1,438,327
2019-07-30 $117.72 $118.67 $117.57 $118.01 $111.99 1,244,061
2019-07-29 $118.40 $118.64 $117.48 $117.96 $111.94 1,308,515
2019-07-26 $116.80 $118.71 $116.48 $118.50 $112.45 1,845,586
2019-07-25 $115.80 $117.74 $115.50 $116.72 $110.76 2,341,883
2019-07-24 $116.84 $117.00 $115.24 $115.80 $109.89 2,279,483
2019-07-23 $117.79 $117.97 $116.57 $117.19 $111.21 1,473,868
2019-07-22 $116.90 $117.41 $116.37 $117.13 $111.15 1,183,297
2019-07-19 $117.98 $118.03 $116.66 $116.79 $110.83 1,214,721
2019-07-18 $117.18 $117.99 $116.45 $117.97 $111.95 1,548,968
2019-07-17 $118.50 $118.89 $118.19 $118.19 $112.16 1,291,444
2019-07-16 $118.00 $118.71 $117.77 $118.17 $112.14 1,433,815
2019-07-15 $117.96 $118.15 $117.48 $118.03 $112.01 1,236,000
2019-07-12 $117.78 $118.09 $116.79 $117.91 $111.89 1,323,648
2019-07-11 $117.61 $118.02 $116.95 $117.25 $111.27 1,997,671
2019-07-10 $117.01 $118.11 $116.99 $117.79 $111.78 1,616,384
2019-07-09 $116.85 $117.20 $116.41 $117.01 $111.04 1,432,368
2019-07-08 $116.60 $116.99 $116.12 $116.89 $110.92 2,160,092
2019-07-05 $117.01 $117.21 $116.01 $116.48 $110.54 1,088,837
2019-07-03 $116.43 $117.27 $116.28 $117.21 $111.23 1,311,127
2019-07-02 $115.66 $116.11 $115.29 $115.89 $109.98 1,906,873
2019-07-01 $116.10 $116.31 $114.44 $115.29 $109.41 1,941,393
2019-06-28 $115.88 $116.33 $115.35 $115.37 $109.48 2,462,648
2019-06-27 $114.77 $116.01 $114.63 $115.84 $109.93 1,055,289
2019-06-26 $116.09 $116.45 $114.31 $114.59 $108.74 1,949,812
2019-06-25 $117.27 $117.34 $116.41 $116.42 $110.48 1,447,908
2019-06-24 $116.20 $117.14 $115.92 $116.97 $111.00 1,520,414
2019-06-21 $116.44 $116.81 $115.74 $115.84 $109.93 2,675,701
2019-06-20 $114.82 $116.29 $114.72 $116.06 $110.14 2,457,314
2019-06-19 $113.90 $114.73 $113.53 $114.42 $108.58 1,413,561
2019-06-18 $114.19 $114.67 $113.88 $113.90 $108.09 1,286,261
2019-06-17 $114.91 $114.99 $113.94 $113.97 $108.15 978,706
2019-06-14 $113.77 $114.81 $113.11 $114.58 $108.73 1,345,640
2019-06-13 $114.41 $114.60 $113.27 $113.65 $107.85 1,309,526
2019-06-12 $113.24 $114.38 $113.15 $114.16 $108.33 1,259,783
2019-06-11 $114.23 $114.48 $112.56 $113.14 $107.37 1,398,133
2019-06-10 $114.39 $114.78 $113.52 $113.82 $108.01 1,458,711
2019-06-07 $114.24 $115.42 $114.05 $114.36 $108.52 1,566,487
2019-06-06 $113.14 $113.84 $112.62 $113.57 $107.77 1,974,198
2019-06-05 $111.41 $113.50 $111.33 $113.44 $107.17 2,219,991
2019-06-04 $111.55 $111.88 $110.37 $111.45 $105.29 2,366,259
2019-06-03 $110.63 $111.83 $110.25 $111.37 $105.21 2,752,127
2019-05-31 $107.91 $109.53 $107.80 $109.35 $103.30 2,413,128
2019-05-30 $107.25 $108.71 $107.00 $108.41 $102.42 2,161,882
2019-05-29 $107.71 $107.95 $106.69 $107.24 $101.31 2,009,641
2019-05-28 $108.82 $109.00 $107.75 $108.17 $102.19 3,224,339
2019-05-24 $109.72 $109.99 $108.34 $108.43 $102.43 1,200,077
2019-05-23 $109.10 $109.64 $108.72 $109.59 $103.53 1,412,098
2019-05-22 $109.26 $109.66 $108.84 $109.43 $103.38 1,447,892
2019-05-21 $109.10 $109.60 $108.83 $109.29 $103.25 1,338,142
2019-05-20 $107.88 $108.92 $107.70 $108.40 $102.41 1,372,618
2019-05-17 $107.37 $108.91 $107.34 $108.13 $102.15 1,362,360
2019-05-16 $107.73 $108.75 $107.32 $108.00 $102.03 1,210,097
2019-05-15 $106.22 $107.54 $105.75 $107.29 $101.36 1,277,639
2019-05-14 $106.89 $107.48 $106.22 $106.26 $100.38 1,586,445
2019-05-13 $105.76 $106.70 $105.28 $106.50 $100.61 1,543,482
2019-05-10 $105.08 $107.23 $104.60 $106.99 $101.07 1,565,531
2019-05-09 $104.40 $105.24 $103.84 $105.22 $99.40 1,011,102
2019-05-08 $104.59 $105.45 $104.30 $104.82 $99.02 1,079,794
2019-05-07 $105.28 $105.56 $104.05 $104.72 $98.93 1,329,998
2019-05-06 $105.33 $106.07 $105.14 $105.89 $100.03 1,377,681
2019-05-03 $106.47 $106.62 $105.82 $106.40 $100.52 1,677,352
2019-05-02 $105.90 $106.34 $105.33 $106.17 $100.30 1,323,643
2019-05-01 $107.25 $107.26 $105.97 $106.05 $100.19 964,195
2019-04-30 $106.76 $107.45 $106.04 $107.34 $101.40 1,409,972
2019-04-29 $105.90 $106.71 $105.90 $106.45 $100.56 1,294,711
2019-04-26 $105.77 $106.37 $105.42 $105.82 $99.97 1,067,356
2019-04-25 $107.00 $107.25 $105.36 $105.52 $99.68 1,600,391
2019-04-24 $106.18 $106.79 $105.79 $106.11 $100.24 1,703,667
2019-04-23 $105.67 $106.27 $105.07 $106.22 $100.35 1,560,474
2019-04-22 $105.49 $106.05 $105.15 $105.75 $99.90 1,292,329
2019-04-18 $105.26 $106.01 $104.82 $105.78 $99.93 2,195,357
2019-04-17 $104.91 $105.61 $104.50 $105.15 $99.34 1,717,925
2019-04-16 $104.68 $104.87 $103.97 $104.44 $98.66 1,373,357
2019-04-15 $105.29 $105.68 $103.14 $104.26 $98.49 2,907,629
2019-04-12 $101.04 $101.82 $100.47 $101.79 $96.16 1,232,852
2019-04-11 $100.16 $100.81 $97.55 $100.57 $95.01 3,433,521
2019-04-10 $102.38 $103.10 $101.75 $102.93 $97.24 1,882,309
2019-04-09 $101.96 $102.13 $101.34 $101.64 $96.02 1,345,835
2019-04-08 $102.19 $102.24 $100.93 $102.09 $96.44 2,834,801
2019-04-05 $102.15 $102.41 $101.94 $102.20 $96.55 2,490,083
2019-04-04 $102.97 $103.55 $101.94 $102.00 $96.36 1,670,033
2019-04-03 $104.07 $104.51 $103.41 $104.02 $98.27 1,986,637
2019-04-02 $104.03 $104.34 $103.48 $104.00 $98.25 1,150,690
2019-04-01 $104.58 $104.80 $103.01 $104.02 $98.27 1,419,089
2019-03-29 $103.89 $104.00 $103.33 $103.91 $98.16 1,977,014
2019-03-28 $103.13 $103.67 $102.98 $103.43 $97.71 968,614
2019-03-27 $103.41 $103.94 $102.61 $102.95 $97.26 1,371,247
2019-03-26 $102.70 $103.53 $102.47 $103.49 $97.77 1,490,445
2019-03-25 $102.13 $103.14 $101.91 $102.18 $96.53 1,459,325
2019-03-22 $101.73 $102.64 $101.41 $101.90 $96.27 1,531,615
2019-03-21 $100.76 $102.10 $100.60 $101.95 $96.31 964,657
2019-03-20 $101.30 $101.55 $100.67 $100.80 $95.23 1,522,823
2019-03-19 $101.47 $101.95 $100.82 $101.26 $95.66 1,176,632
2019-03-18 $100.86 $101.45 $100.57 $101.40 $95.79 1,623,341
2019-03-15 $101.03 $101.40 $100.34 $100.97 $95.39 5,058,714
2019-03-14 $101.10 $101.22 $100.50 $101.16 $95.57 1,196,904
2019-03-13 $100.87 $101.10 $100.47 $101.08 $95.49 1,255,204
2019-03-12 $100.00 $100.65 $99.56 $100.51 $94.95 1,693,359
2019-03-11 $98.92 $99.88 $98.90 $99.85 $94.33 1,784,730
2019-03-08 $99.11 $99.45 $98.19 $98.95 $93.48 1,306,027
2019-03-07 $99.27 $99.83 $98.90 $99.70 $94.19 1,946,767
2019-03-06 $99.80 $100.40 $99.70 $99.81 $93.81 1,539,789
2019-03-05 $100.20 $100.62 $99.71 $99.71 $93.71 1,561,726
2019-03-04 $101.51 $101.65 $99.69 $100.24 $94.21 1,641,641
2019-03-01 $101.52 $101.78 $100.55 $101.00 $94.93 1,610,266
2019-02-28 $100.29 $101.35 $100.21 $101.25 $95.16 2,129,764
2019-02-27 $99.21 $100.35 $99.21 $100.24 $94.21 1,284,419
2019-02-26 $99.52 $99.94 $99.24 $99.43 $93.45 1,316,868
2019-02-25 $100.00 $100.14 $99.24 $99.30 $93.33 1,295,339
2019-02-22 $99.32 $99.82 $99.03 $99.73 $93.73 1,212,148
2019-02-21 $99.24 $99.50 $98.77 $99.32 $93.35 1,634,976
2019-02-20 $99.23 $99.25 $98.73 $99.18 $93.22 1,793,828
2019-02-19 $99.00 $99.22 $98.58 $99.08 $93.12 2,185,108
2019-02-15 $99.90 $100.16 $98.62 $99.06 $93.10 2,412,119
2019-02-14 $97.50 $100.00 $97.22 $98.84 $92.90 2,284,951
2019-02-13 $98.64 $98.99 $97.98 $98.56 $92.63 1,968,214
2019-02-12 $97.68 $98.69 $97.48 $98.65 $92.72 1,515,370
2019-02-11 $97.67 $98.54 $97.08 $97.37 $91.52 1,722,231
2019-02-08 $96.49 $97.42 $95.93 $97.42 $91.56 1,862,569
2019-02-07 $96.02 $96.92 $95.99 $96.89 $91.06 1,433,628
2019-02-06 $97.04 $97.04 $96.23 $96.66 $90.85 1,624,701
2019-02-05 $96.27 $97.22 $96.22 $97.21 $91.36 2,099,404
2019-02-04 $95.35 $96.00 $94.88 $96.00 $90.23 1,508,482
2019-02-01 $96.00 $96.25 $95.09 $95.47 $89.73 1,937,348
2019-01-31 $95.10 $96.15 $94.48 $95.67 $89.92 3,409,705
2019-01-30 $95.08 $95.23 $93.98 $94.94 $89.23 2,596,648
2019-01-29 $94.56 $95.65 $94.34 $94.76 $89.06 1,527,337
2019-01-28 $94.43 $94.89 $93.85 $94.50 $88.82 1,332,319
2019-01-25 $94.87 $95.50 $94.54 $94.90 $89.19 1,878,882
2019-01-24 $94.90 $95.08 $94.21 $94.41 $88.73 1,649,230
2019-01-23 $94.97 $95.15 $94.47 $94.91 $89.20 1,297,450
2019-01-22 $94.32 $95.20 $93.84 $94.88 $89.17 2,202,655
2019-01-18 $93.57 $94.78 $93.08 $94.47 $88.79 2,284,289
2019-01-17 $92.50 $93.33 $92.49 $93.32 $87.71 1,741,414
2019-01-16 $93.83 $93.85 $92.48 $92.70 $87.13 1,950,563
2019-01-15 $93.23 $93.88 $93.18 $93.78 $88.14 1,087,446
2019-01-14 $93.08 $93.71 $92.57 $93.11 $87.51 1,771,239
2019-01-11 $93.26 $93.66 $92.88 $93.65 $88.02 1,785,102
2019-01-10 $92.55 $93.25 $91.70 $93.19 $87.59 1,771,546
2019-01-09 $92.16 $92.46 $91.19 $91.87 $86.35 1,938,854
2019-01-08 $91.44 $92.47 $90.98 $92.34 $86.79 2,164,000
2019-01-07 $90.61 $91.76 $90.45 $91.05 $85.58 2,859,395
2019-01-04 $89.00 $90.86 $89.00 $90.83 $85.37 2,433,746
2019-01-03 $88.24 $88.84 $87.32 $88.48 $83.16 3,343,686
2019-01-02 $88.10 $88.76 $87.43 $88.72 $83.39 1,919,118
2018-12-31 $88.32 $89.01 $88.03 $88.99 $83.64 1,281,060
2018-12-28 $88.50 $89.37 $87.50 $87.95 $82.66 1,642,607
2018-12-27 $86.30 $88.13 $85.30 $88.10 $82.80 2,007,268
2018-12-26 $84.00 $86.94 $83.49 $86.94 $81.71 1,480,383
2018-12-24 $87.59 $87.59 $83.68 $83.70 $78.67 1,441,454
2018-12-21 $87.99 $89.13 $87.55 $88.01 $82.72 4,579,956
2018-12-20 $87.78 $88.33 $86.69 $87.95 $82.66 2,974,977
2018-12-19 $88.98 $89.63 $87.35 $87.92 $82.63 2,733,663
2018-12-18 $89.64 $90.03 $88.70 $89.19 $83.83 2,340,739
2018-12-17 $91.15 $91.22 $88.62 $89.05 $83.70 3,171,769
2018-12-14 $90.86 $91.73 $90.69 $91.14 $85.66 1,823,070
2018-12-13 $90.82 $91.57 $90.59 $91.38 $85.89 1,644,310
2018-12-12 $92.07 $92.60 $90.81 $90.89 $85.42 2,229,636
2018-12-11 $92.19 $92.48 $91.16 $91.47 $85.97 1,710,477
2018-12-10 $91.44 $91.49 $90.02 $91.27 $85.78 1,721,819
2018-12-07 $92.71 $93.53 $90.89 $91.21 $85.73 1,824,556
2018-12-06 $92.22 $92.86 $90.37 $92.86 $87.28 2,898,799
2018-12-04 $94.25 $95.49 $92.45 $92.62 $87.05 4,166,747
2018-12-03 $94.40 $94.50 $92.29 $93.08 $87.48 3,700,441
2018-11-30 $93.09 $94.08 $92.89 $93.75 $88.11 2,504,995
2018-11-29 $92.40 $93.16 $92.12 $92.72 $87.14 1,118,644
2018-11-28 $91.66 $92.96 $91.41 $92.81 $86.79 1,584,677
2018-11-27 $91.25 $91.55 $90.62 $91.41 $85.48 1,600,050
2018-11-26 $91.31 $91.87 $90.79 $91.44 $85.51 1,093,901
2018-11-23 $90.94 $91.50 $90.26 $90.84 $84.95 431,241
2018-11-21 $91.63 $91.63 $90.86 $91.11 $85.20 2,296,623
2018-11-20 $92.43 $92.81 $91.33 $91.45 $85.52 1,788,355
2018-11-19 $92.62 $93.29 $92.20 $92.65 $86.64 1,930,304
2018-11-16 $91.77 $92.78 $91.73 $92.62 $86.62 2,351,844
2018-11-15 $90.42 $92.06 $89.70 $91.98 $86.02 1,994,789
2018-11-14 $90.91 $91.64 $90.44 $91.01 $85.11 2,470,515
2018-11-13 $91.09 $91.49 $90.28 $90.78 $84.90 1,612,592
2018-11-12 $90.60 $91.82 $90.46 $90.86 $84.97 1,858,572
2018-11-09 $89.73 $90.72 $89.73 $90.46 $84.60 1,709,502
2018-11-08 $89.49 $90.29 $89.23 $89.89 $84.06 2,532,096
2018-11-07 $88.30 $89.45 $87.85 $89.43 $83.63 2,581,717
2018-11-06 $87.94 $88.19 $86.61 $87.83 $82.14 2,049,808
2018-11-05 $87.33 $88.36 $87.20 $87.78 $82.09 2,522,605
2018-11-02 $88.26 $88.26 $86.37 $87.00 $81.36 2,377,774
2018-11-01 $89.66 $89.93 $88.07 $88.09 $82.38 2,732,417
2018-10-31 $89.11 $90.13 $88.27 $89.47 $83.67 2,025,007
2018-10-30 $86.75 $88.96 $86.57 $88.82 $83.06 2,636,575
2018-10-29 $85.80 $87.37 $85.58 $86.41 $80.81 3,035,161
2018-10-26 $84.24 $85.35 $83.28 $84.93 $79.42 3,062,739
2018-10-25 $87.20 $87.92 $83.22 $84.84 $79.34 2,942,404
2018-10-24 $88.05 $88.31 $86.94 $87.22 $81.57 2,050,482
2018-10-23 $89.02 $89.29 $87.58 $88.38 $82.65 1,785,342
2018-10-22 $90.84 $90.87 $89.64 $89.92 $84.09 2,180,819
2018-10-19 $90.06 $90.79 $90.06 $90.44 $84.58 1,376,074
2018-10-18 $90.35 $90.71 $89.67 $90.11 $84.27 1,482,115
2018-10-17 $90.25 $90.69 $89.30 $90.14 $84.30 1,160,538
2018-10-16 $88.79 $90.32 $88.61 $90.25 $84.40 1,195,947
2018-10-15 $88.38 $89.12 $88.31 $88.43 $82.70 2,259,045
2018-10-12 $88.82 $89.00 $87.79 $88.55 $82.81 2,728,167
2018-10-11 $90.29 $90.73 $88.01 $88.04 $82.33 2,726,551
2018-10-10 $90.80 $91.41 $90.18 $90.30 $84.45 4,325,183
2018-10-09 $90.82 $91.66 $90.49 $91.27 $85.35 2,248,774
2018-10-08 $89.90 $91.05 $89.87 $90.88 $84.99 2,166,920
2018-10-05 $89.32 $90.29 $89.10 $89.96 $84.13 1,833,857
2018-10-04 $89.20 $89.45 $88.47 $89.03 $83.26 1,235,483
2018-10-03 $90.12 $90.41 $89.24 $89.51 $83.71 1,167,777
2018-10-02 $90.19 $90.36 $89.74 $89.93 $84.10 1,101,203
2018-10-01 $90.77 $90.82 $90.08 $90.17 $84.33 910,790
2018-09-28 $89.80 $90.44 $89.73 $90.36 $84.50 2,213,591
2018-09-27 $89.89 $90.56 $89.65 $89.85 $84.03 1,446,139
2018-09-26 $90.35 $90.49 $89.66 $89.77 $83.95 1,600,979
2018-09-25 $90.76 $90.91 $90.22 $90.38 $84.52 1,448,664
2018-09-24 $91.42 $91.47 $90.33 $90.51 $84.64 1,204,685
2018-09-21 $92.04 $92.04 $91.40 $91.42 $85.49 2,244,876
2018-09-20 $91.47 $91.96 $91.28 $91.72 $85.77 1,163,427
2018-09-19 $92.12 $92.24 $91.06 $91.21 $85.30 1,511,931
2018-09-18 $92.32 $92.85 $92.11 $92.51 $86.51 1,697,902
2018-09-17 $92.13 $92.32 $91.62 $92.11 $86.14 789,651
2018-09-14 $91.96 $92.15 $91.49 $92.03 $86.06 1,106,278
2018-09-13 $92.01 $92.11 $91.47 $92.03 $86.06 1,065,441
2018-09-12 $92.36 $92.41 $91.68 $91.75 $85.80 2,235,217
2018-09-11 $91.74 $92.67 $91.74 $92.34 $86.35 1,699,051
2018-09-10 $92.02 $92.27 $91.86 $91.94 $85.98 2,633,405
2018-09-07 $91.81 $92.36 $91.60 $91.81 $85.86 2,015,528
2018-09-06 $91.06 $91.92 $91.06 $91.88 $85.92 1,736,606
2018-09-05 $91.02 $91.63 $90.66 $91.54 $85.18 1,805,323
2018-09-04 $90.80 $91.17 $90.64 $91.12 $84.78 1,359,585
2018-08-31 $90.80 $91.00 $90.51 $90.90 $84.58 1,528,924
2018-08-30 $90.52 $90.82 $90.30 $90.76 $84.45 1,309,213
2018-08-29 $90.61 $90.80 $90.20 $90.63 $84.33 1,072,390
2018-08-28 $90.72 $90.83 $90.17 $90.44 $84.15 1,263,512
2018-08-27 $90.98 $91.10 $90.47 $90.67 $84.37 1,463,627
2018-08-24 $90.72 $91.00 $90.36 $90.70 $84.39 1,151,086
2018-08-23 $90.50 $90.90 $90.31 $90.63 $84.33 956,506
2018-08-22 $90.94 $90.94 $90.53 $90.60 $84.30 1,283,908
2018-08-21 $91.33 $91.52 $90.53 $90.88 $84.56 1,526,956
2018-08-20 $91.59 $91.64 $91.14 $91.17 $84.83 1,803,115
2018-08-17 $90.95 $91.48 $90.71 $91.34 $84.99 1,654,915
2018-08-16 $90.96 $91.15 $90.32 $90.85 $84.53 1,294,743
2018-08-15 $89.94 $90.79 $89.51 $90.66 $84.36 1,597,879
2018-08-14 $90.17 $90.74 $89.86 $90.15 $83.88 2,062,215
2018-08-13 $89.96 $90.53 $89.65 $90.01 $83.75 2,755,551
2018-08-10 $90.15 $90.45 $89.69 $89.94 $83.69 2,084,527
2018-08-09 $90.16 $90.27 $89.79 $90.14 $83.87 1,139,546
2018-08-08 $90.24 $90.62 $89.77 $90.03 $83.77 936,474
2018-08-07 $90.13 $90.30 $89.67 $89.91 $83.66 1,708,161
2018-08-06 $89.40 $89.91 $89.23 $89.82 $83.57 1,779,138
2018-08-03 $90.00 $90.00 $88.54 $89.56 $83.33 1,885,444
2018-08-02 $90.07 $90.38 $89.61 $90.11 $83.84 2,159,139
2018-08-01 $90.16 $90.71 $89.73 $89.87 $83.62 2,279,187
2018-07-31 $89.17 $90.10 $88.82 $90.00 $83.74 2,171,509
2018-07-30 $89.60 $89.87 $88.79 $88.87 $82.69 2,039,246
2018-07-27 $88.54 $89.79 $88.54 $89.65 $83.42 2,524,130
2018-07-26 $88.21 $89.14 $88.07 $88.52 $82.37 3,170,283
2018-07-25 $82.67 $88.11 $82.55 $87.84 $81.73 4,864,254
2018-07-24 $82.20 $82.35 $81.01 $81.49 $75.82 2,733,673
2018-07-23 $82.48 $82.62 $81.65 $82.24 $76.52 1,511,341
2018-07-20 $82.39 $82.86 $82.30 $82.69 $76.94 1,114,201
2018-07-19 $82.57 $82.94 $82.54 $82.65 $76.90 1,139,960
2018-07-18 $83.67 $83.70 $82.59 $82.66 $76.91 1,512,004
2018-07-17 $83.82 $84.08 $83.47 $83.70 $77.88 1,635,477
2018-07-16 $84.38 $84.38 $83.62 $83.77 $77.95 1,398,980
2018-07-13 $84.29 $84.66 $84.16 $84.37 $78.50 1,119,994
2018-07-12 $84.06 $84.55 $83.88 $84.25 $78.39 1,819,734
2018-07-11 $83.09 $84.08 $83.08 $83.71 $77.89 2,384,764
2018-07-10 $82.89 $83.50 $82.68 $83.41 $77.61 1,693,508
2018-07-09 $82.45 $82.88 $82.27 $82.45 $76.72 1,329,468
2018-07-06 $82.00 $82.64 $81.80 $82.29 $76.57 1,568,972
2018-07-05 $82.00 $82.31 $81.77 $82.29 $76.57 1,582,316
2018-07-03 $82.03 $82.19 $81.38 $81.59 $75.92 658,093
2018-07-02 $80.91 $81.92 $80.88 $81.86 $76.17 1,270,623
2018-06-29 $80.91 $81.73 $80.73 $81.34 $75.68 2,484,438
2018-06-28 $80.14 $81.01 $79.97 $80.77 $75.15 2,398,341
2018-06-27 $81.57 $81.92 $79.96 $80.00 $74.44 2,870,308
2018-06-26 $81.79 $82.13 $81.32 $81.59 $75.92 2,593,399
2018-06-25 $81.72 $81.87 $81.29 $81.70 $76.02 2,799,562
2018-06-22 $81.55 $82.20 $81.42 $81.88 $76.19 2,607,304
2018-06-21 $81.92 $82.04 $81.12 $81.27 $75.62 3,166,040
2018-06-20 $82.69 $82.75 $81.89 $81.92 $76.22 1,918,722
2018-06-19 $82.96 $83.29 $82.16 $82.68 $76.93 2,359,043
2018-06-18 $83.72 $83.78 $83.16 $83.27 $77.48 1,496,005
2018-06-15 $83.41 $84.43 $83.12 $84.33 $78.47 3,064,176
2018-06-14 $83.14 $83.62 $82.56 $83.57 $77.76 1,682,660
2018-06-13 $84.00 $84.14 $83.03 $83.12 $77.34 2,323,620
2018-06-12 $83.79 $84.04 $83.35 $83.90 $78.07 1,912,198
2018-06-11 $83.74 $83.87 $83.07 $83.56 $77.75 2,196,028
2018-06-08 $83.33 $83.91 $83.30 $83.59 $77.78 1,775,586
2018-06-07 $83.62 $83.78 $83.14 $83.32 $77.53 1,490,934
2018-06-06 $83.34 $83.92 $83.34 $83.78 $77.52 1,559,299
2018-06-05 $83.72 $84.11 $83.38 $83.49 $77.25 1,706,592
2018-06-04 $83.82 $84.05 $83.62 $83.67 $77.42 1,949,484
2018-06-01 $83.18 $83.68 $82.92 $83.63 $77.38 1,541,467
2018-05-31 $83.91 $84.40 $82.71 $82.71 $76.53 3,413,906
2018-05-30 $82.80 $84.02 $82.70 $83.85 $77.59 1,867,121
2018-05-29 $82.42 $82.82 $82.06 $82.65 $76.48 3,621,726
2018-05-25 $82.80 $83.30 $82.75 $82.96 $76.76 1,545,692
2018-05-24 $82.78 $83.11 $82.43 $82.93 $76.74 1,376,535
2018-05-23 $81.60 $82.94 $81.60 $82.83 $76.64 2,363,722
2018-05-22 $82.22 $82.76 $81.72 $81.79 $75.68 2,266,214
2018-05-21 $81.67 $82.44 $81.49 $82.34 $76.19 1,623,648
2018-05-18 $81.50 $81.82 $81.42 $81.48 $75.39 1,710,032
2018-05-17 $81.63 $81.96 $81.25 $81.48 $75.39 1,370,776
2018-05-16 $82.18 $82.52 $81.51 $81.62 $75.52 1,369,189
2018-05-15 $82.06 $82.47 $81.81 $82.18 $76.04 2,501,399
2018-05-14 $83.00 $83.21 $82.46 $82.63 $76.46 1,839,223
2018-05-11 $83.55 $83.70 $82.83 $82.97 $76.77 2,145,469
2018-05-10 $83.33 $83.58 $83.13 $83.32 $77.10 1,097,644
2018-05-09 $83.13 $83.30 $82.69 $83.01 $76.81 1,320,313
2018-05-08 $82.96 $83.46 $82.74 $83.07 $76.87 1,486,416
2018-05-07 $83.83 $84.00 $83.03 $83.22 $77.00 2,313,501
2018-05-04 $82.55 $84.24 $82.53 $84.05 $77.77 1,494,371
2018-05-03 $80.89 $83.09 $80.89 $82.94 $76.74 2,773,588
2018-05-02 $81.34 $81.50 $80.72 $80.84 $74.80 2,240,180
2018-05-01 $81.35 $81.63 $80.67 $81.25 $75.18 2,211,539
2018-04-30 $82.38 $82.70 $81.26 $81.29 $75.22 3,228,958
2018-04-27 $81.77 $82.65 $81.77 $82.30 $76.15 1,897,143
2018-04-26 $81.42 $82.32 $81.08 $81.75 $75.64 2,519,256
2018-04-25 $81.19 $81.74 $80.91 $81.25 $75.18 2,143,174
2018-04-24 $82.88 $82.88 $81.06 $81.40 $75.32 2,889,105
2018-04-23 $82.52 $83.63 $82.46 $82.50 $76.34 2,317,513
2018-04-20 $83.58 $84.10 $82.07 $82.48 $76.32 3,184,102
2018-04-19 $83.52 $83.66 $82.55 $82.62 $76.45 3,652,779
2018-04-18 $83.50 $83.86 $83.20 $83.65 $77.40 2,068,367
2018-04-17 $83.84 $83.95 $83.13 $83.52 $77.28 2,379,486
2018-04-16 $83.50 $83.58 $82.83 $83.38 $77.15 2,365,420
2018-04-13 $83.31 $83.43 $82.60 $83.07 $76.87 2,495,918
2018-04-12 $82.99 $83.69 $82.93 $83.02 $76.82 2,662,522
2018-04-11 $83.72 $83.86 $82.54 $82.69 $76.51 2,549,842
2018-04-10 $84.72 $84.83 $83.88 $84.25 $77.96 2,106,670
2018-04-09 $84.74 $84.96 $83.47 $83.59 $77.35 1,993,326
2018-04-06 $85.13 $85.66 $83.74 $84.21 $77.92 2,135,481
2018-04-05 $85.80 $86.33 $85.48 $86.02 $79.59 2,401,160
2018-04-04 $84.15 $85.59 $83.83 $85.48 $79.10 2,770,009
2018-04-03 $83.84 $84.99 $83.78 $84.92 $78.58 1,784,381
2018-04-02 $84.00 $84.70 $82.71 $83.58 $77.34 2,054,639
2018-03-29 $83.62 $84.66 $83.48 $84.12 $77.84 1,676,224
2018-03-28 $83.41 $84.10 $82.92 $83.18 $76.97 1,958,809
2018-03-27 $84.47 $84.68 $82.72 $83.29 $77.07 2,145,948
2018-03-26 $83.83 $84.48 $83.12 $84.13 $77.85 2,075,422
2018-03-23 $84.57 $85.09 $82.89 $82.90 $76.71 2,911,461
2018-03-22 $85.30 $85.86 $84.09 $84.24 $77.95 2,055,067
2018-03-21 $86.41 $86.71 $85.87 $85.92 $79.50 1,449,892
2018-03-20 $85.92 $86.51 $85.82 $86.27 $79.83 1,505,710
2018-03-19 $86.28 $86.84 $85.68 $85.80 $79.39 2,179,661
2018-03-16 $86.32 $86.86 $85.86 $86.39 $79.94 3,560,686
2018-03-15 $86.46 $86.64 $85.42 $86.25 $79.81 1,458,882
2018-03-14 $87.20 $87.37 $86.26 $86.41 $79.96 2,197,119
2018-03-13 $86.89 $87.34 $86.47 $86.66 $80.19 1,472,382
2018-03-12 $87.38 $87.38 $86.33 $86.67 $80.20 1,885,396
2018-03-09 $85.75 $87.26 $85.70 $87.21 $80.70 3,000,715
2018-03-08 $85.12 $85.69 $84.93 $85.24 $78.87 3,376,393
2018-03-07 $85.26 $85.68 $84.95 $85.30 $78.50 2,268,524
2018-03-06 $85.90 $85.90 $85.28 $85.82 $78.98 1,983,383
2018-03-05 $85.37 $85.90 $84.71 $85.69 $78.86 2,516,215
2018-03-02 $84.77 $85.74 $84.50 $85.52 $78.70 2,396,811
2018-03-01 $86.49 $87.19 $85.07 $85.35 $78.55 3,090,797
2018-02-28 $87.38 $88.26 $86.26 $86.32 $79.44 3,683,147
2018-02-27 $86.66 $87.62 $86.66 $86.95 $80.02 3,116,069
2018-02-26 $85.72 $86.63 $85.61 $86.59 $79.69 2,184,093
2018-02-23 $84.91 $85.49 $84.33 $85.49 $78.68 1,522,253
2018-02-22 $84.37 $85.30 $84.14 $84.50 $77.76 2,468,468
2018-02-21 $84.93 $85.55 $84.06 $84.09 $77.39 2,045,314
2018-02-20 $84.63 $86.17 $84.51 $84.87 $78.10 2,535,414
2018-02-16 $84.13 $85.75 $83.70 $85.15 $78.36 3,360,371
2018-02-15 $87.13 $88.00 $82.78 $84.02 $77.32 6,367,384
2018-02-14 $80.49 $82.60 $80.30 $82.60 $76.02 3,158,298
2018-02-13 $80.13 $81.07 $80.00 $80.79 $74.35 2,688,362
2018-02-12 $80.80 $81.23 $79.86 $80.57 $74.15 3,759,839
2018-02-09 $79.91 $80.50 $78.39 $80.10 $73.71 4,937,557
2018-02-08 $81.88 $82.23 $79.07 $79.12 $72.81 3,947,167
2018-02-07 $81.88 $83.47 $81.63 $81.73 $75.21 2,734,106
2018-02-06 $80.91 $82.97 $78.87 $81.80 $75.28 5,856,708
2018-02-05 $86.10 $86.21 $81.49 $81.75 $75.23 4,278,188
2018-02-02 $87.26 $88.04 $86.49 $86.53 $79.63 2,039,675
2018-02-01 $88.47 $88.64 $87.42 $87.85 $80.85 1,628,419
2018-01-31 $88.05 $88.90 $87.88 $88.43 $81.38 1,499,916
2018-01-30 $87.76 $88.55 $87.66 $87.95 $80.94 1,468,953
2018-01-29 $89.27 $89.38 $88.22 $88.22 $81.19 1,481,709
2018-01-26 $88.83 $89.73 $88.57 $89.71 $82.56 2,089,195
2018-01-25 $88.66 $88.78 $88.11 $88.56 $81.50 1,335,731
2018-01-24 $88.85 $89.13 $88.22 $88.50 $81.45 1,021,656
2018-01-23 $88.47 $88.73 $88.01 $88.60 $81.54 1,186,425
2018-01-22 $88.23 $88.72 $88.09 $88.66 $81.59 1,534,134
2018-01-19 $88.26 $88.42 $87.66 $88.06 $81.04 2,069,005
2018-01-18 $88.40 $88.42 $87.89 $87.96 $80.95 1,530,235
2018-01-17 $88.10 $88.65 $87.90 $88.53 $81.47 1,497,221
2018-01-16 $88.44 $88.73 $88.14 $88.16 $81.13 1,558,345
2018-01-12 $88.20 $88.66 $87.65 $88.27 $81.23 1,984,369
2018-01-11 $87.27 $88.21 $87.24 $88.18 $81.15 1,600,439
2018-01-10 $87.50 $87.60 $87.12 $87.27 $80.31 1,079,294
2018-01-09 $88.15 $88.31 $87.63 $87.69 $80.70 1,258,965
2018-01-08 $87.70 $88.15 $87.55 $88.05 $81.03 1,529,153
2018-01-05 $88.31 $88.35 $87.45 $87.99 $80.98 1,594,065
2018-01-04 $87.69 $88.41 $87.58 $88.10 $81.08 2,537,907
2018-01-03 $87.51 $87.54 $86.67 $87.35 $80.39 2,099,231
2018-01-02 $86.15 $86.49 $85.55 $86.10 $79.24 1,874,992
2017-12-29 $86.57 $86.89 $86.30 $86.30 $79.42 1,128,764
2017-12-28 $86.20 $86.31 $85.70 $86.29 $79.41 745,832
2017-12-27 $85.98 $86.15 $85.72 $86.11 $79.25 662,053
2017-12-26 $85.92 $86.34 $85.66 $85.88 $79.03 529,121
2017-12-22 $85.96 $86.25 $85.72 $85.91 $79.06 790,079
2017-12-21 $86.04 $86.16 $85.57 $85.79 $78.95 1,717,533
2017-12-20 $85.75 $86.44 $85.71 $85.79 $78.95 1,299,026
2017-12-19 $86.44 $86.50 $85.45 $85.65 $78.82 1,811,260
2017-12-18 $86.15 $86.52 $85.82 $86.12 $79.26 2,252,267
2017-12-15 $86.05 $86.82 $85.44 $85.87 $79.02 4,060,199
2017-12-14 $85.51 $85.57 $84.66 $84.66 $77.91 1,505,842
2017-12-13 $84.58 $85.51 $84.15 $85.34 $78.54 2,062,632
2017-12-12 $85.13 $85.49 $84.53 $84.64 $77.89 2,223,731
2017-12-11 $85.87 $85.87 $84.99 $85.37 $78.56 2,224,498
2017-12-08 $84.00 $84.57 $83.68 $84.57 $77.83 1,660,408
2017-12-07 $83.52 $83.95 $83.29 $83.91 $77.22 1,170,287
2017-12-06 $83.43 $83.69 $83.12 $83.50 $76.84 1,431,046
2017-12-05 $83.40 $83.90 $83.07 $83.32 $76.68 2,378,090
2017-12-04 $82.38 $83.93 $82.29 $83.15 $76.52 2,140,384
2017-12-01 $82.39 $82.65 $80.82 $81.81 $75.29 2,383,835
2017-11-30 $82.44 $82.88 $81.99 $82.25 $75.69 3,620,232
2017-11-29 $81.49 $82.97 $81.34 $82.62 $75.64 1,931,173
2017-11-28 $81.04 $81.65 $80.86 $81.61 $74.72 876,264
2017-11-27 $80.50 $81.05 $80.36 $80.85 $74.02 991,671
2017-11-24 $80.33 $80.50 $79.76 $80.38 $73.59 540,674
2017-11-22 $80.87 $80.88 $80.24 $80.26 $73.48 2,363,666
2017-11-21 $81.02 $81.17 $80.65 $80.87 $74.04 1,370,612
2017-11-20 $80.88 $81.31 $80.69 $80.92 $74.09 1,370,082
2017-11-17 $81.61 $81.72 $80.54 $80.65 $73.84 2,155,363
2017-11-16 $81.85 $82.25 $81.53 $81.70 $74.80 1,816,235
2017-11-15 $82.20 $82.25 $78.33 $81.73 $74.83 1,123,229
2017-11-14 $81.71 $82.50 $81.53 $82.38 $75.42 1,439,377
2017-11-13 $81.32 $82.19 $81.27 $82.14 $75.20 1,494,440
2017-11-10 $81.21 $81.53 $81.07 $81.32 $74.45 1,802,331
2017-11-09 $81.55 $81.76 $81.01 $81.40 $74.53 912,921
2017-11-08 $81.54 $82.21 $81.53 $81.84 $74.93 1,301,572
2017-11-07 $81.28 $81.71 $81.21 $81.63 $74.74 1,978,504
2017-11-06 $81.63 $81.71 $81.24 $81.24 $74.38 1,243,255
2017-11-03 $81.87 $82.63 $81.70 $81.70 $74.80 1,920,360
2017-11-02 $81.25 $82.04 $81.25 $81.65 $74.76 2,626,647
2017-11-01 $82.21 $82.45 $80.86 $81.10 $74.25 2,754,741
2017-10-31 $81.75 $82.28 $81.61 $82.17 $75.23 1,994,345
2017-10-30 $82.31 $82.87 $81.59 $81.87 $74.96 1,764,655
2017-10-27 $81.67 $82.70 $81.37 $82.31 $75.36 2,767,383
2017-10-26 $78.58 $81.43 $78.00 $81.31 $74.44 3,795,126
2017-10-25 $77.93 $77.93 $77.38 $77.51 $70.96 1,622,753
2017-10-24 $77.95 $78.15 $77.84 $77.95 $71.37 1,312,556
2017-10-23 $77.26 $77.94 $77.14 $77.72 $71.16 1,605,613
2017-10-20 $77.65 $77.88 $77.55 $77.73 $71.17 1,354,491
2017-10-19 $76.85 $77.49 $76.84 $77.37 $70.84 1,285,869
2017-10-18 $77.00 $77.15 $76.85 $76.94 $70.44 1,444,526
2017-10-17 $76.60 $77.01 $76.55 $76.84 $70.35 1,774,975
2017-10-16 $77.00 $77.20 $76.62 $76.69 $70.21 1,547,195
2017-10-13 $77.17 $77.50 $76.93 $77.02 $70.52 2,086,783
2017-10-12 $77.00 $77.21 $76.86 $76.92 $70.42 2,591,405
2017-10-11 $76.99 $77.30 $76.80 $77.08 $70.57 2,225,546
2017-10-10 $77.06 $77.18 $76.63 $76.74 $70.26 1,870,404
2017-10-09 $76.44 $76.88 $76.39 $76.79 $70.31 1,123,997
2017-10-06 $76.41 $76.55 $75.97 $76.28 $69.84 2,530,641
2017-10-05 $76.26 $76.90 $76.13 $76.67 $70.20 2,499,249
2017-10-04 $77.88 $77.99 $75.86 $76.33 $69.88 5,727,700
2017-10-03 $78.76 $79.28 $78.44 $79.28 $72.59 1,621,690
2017-10-02 $78.50 $78.77 $78.30 $78.77 $72.12 1,773,837
2017-09-29 $78.36 $78.53 $78.06 $78.27 $71.66 1,912,924
2017-09-28 $78.10 $78.47 $77.79 $78.41 $71.79 2,376,837
2017-09-27 $78.64 $78.82 $78.19 $78.32 $71.71 1,796,959
2017-09-26 $78.62 $78.79 $78.40 $78.62 $71.98 1,266,163
2017-09-25 $78.44 $78.60 $78.25 $78.60 $71.96 1,453,887
2017-09-22 $78.24 $78.55 $78.19 $78.20 $71.60 999,292
2017-09-21 $78.48 $78.56 $77.78 $78.28 $71.67 1,737,854
2017-09-20 $78.37 $78.71 $78.27 $78.39 $71.77 1,610,839
2017-09-19 $78.21 $78.33 $77.92 $78.26 $71.65 1,035,573
2017-09-18 $78.10 $78.35 $77.98 $78.18 $71.58 1,233,590
2017-09-15 $77.81 $78.04 $77.35 $78.00 $71.41 2,312,502
2017-09-14 $77.74 $78.00 $77.62 $77.84 $71.27 1,630,257
2017-09-13 $78.31 $78.39 $77.70 $77.81 $71.24 1,694,462
2017-09-12 $77.59 $78.38 $77.50 $78.32 $71.71 1,469,998
2017-09-11 $77.60 $77.81 $77.29 $77.72 $71.16 2,317,670
2017-09-08 $75.99 $77.25 $75.77 $77.12 $70.61 2,237,865
2017-09-07 $75.94 $76.11 $75.72 $76.08 $69.66 1,826,757
2017-09-06 $76.03 $76.29 $75.96 $76.13 $69.31 1,847,643
2017-09-05 $77.18 $77.19 $75.83 $75.94 $69.14 2,654,551
2017-09-01 $77.24 $77.52 $77.13 $77.19 $70.28 1,782,382
2017-08-31 $77.03 $77.18 $76.75 $77.11 $70.21 2,113,603
2017-08-30 $76.72 $76.96 $76.37 $76.95 $70.06 1,847,262
2017-08-29 $76.12 $76.85 $76.00 $76.75 $69.88 1,407,533
2017-08-28 $76.01 $76.36 $75.78 $76.26 $69.43 1,979,160
2017-08-25 $75.95 $76.32 $75.88 $75.89 $69.10 960,829
2017-08-24 $76.17 $76.25 $75.60 $75.65 $68.88 859,369
2017-08-23 $75.88 $76.16 $75.81 $76.03 $69.22 1,061,859
2017-08-22 $75.72 $76.20 $75.72 $76.20 $69.38 1,524,163
2017-08-21 $75.29 $75.88 $75.28 $75.54 $68.78 1,809,921
2017-08-18 $75.43 $75.66 $75.20 $75.25 $68.51 1,549,607
2017-08-17 $76.00 $76.33 $75.49 $75.53 $68.77 1,444,763
2017-08-16 $75.85 $76.25 $75.73 $76.00 $69.20 1,655,183
2017-08-15 $75.55 $75.87 $75.47 $75.70 $68.92 1,156,460
2017-08-14 $75.13 $75.67 $75.09 $75.55 $68.79 1,089,211
2017-08-11 $74.96 $75.22 $74.61 $74.61 $67.93 958,391
2017-08-10 $75.06 $75.42 $74.76 $74.81 $68.11 1,623,342
2017-08-09 $75.24 $75.46 $75.13 $75.23 $68.49 1,415,579
2017-08-08 $75.27 $75.54 $75.17 $75.34 $68.59 1,325,299
2017-08-07 $75.52 $75.68 $75.27 $75.39 $68.64 868,214
2017-08-04 $75.66 $75.95 $75.38 $75.52 $68.76 1,350,227
2017-08-03 $75.38 $75.73 $75.24 $75.62 $68.85 1,889,655
2017-08-02 $74.99 $75.42 $74.82 $75.25 $68.51 1,311,694
2017-08-01 $75.33 $75.50 $75.15 $75.22 $68.49 1,461,322
2017-07-31 $74.94 $75.34 $74.81 $75.15 $68.42 1,362,552
2017-07-28 $75.46 $75.64 $74.61 $74.80 $68.10 1,492,726
2017-07-27 $74.95 $75.49 $74.49 $75.45 $68.69 1,881,953
2017-07-26 $76.00 $76.00 $73.48 $74.66 $67.98 3,670,442
2017-07-25 $75.27 $75.97 $75.12 $75.64 $68.87 2,195,637
2017-07-24 $75.30 $75.46 $75.03 $75.09 $68.37 1,516,891
2017-07-21 $74.89 $75.42 $74.87 $75.37 $68.62 1,375,967
2017-07-20 $74.81 $75.28 $74.65 $75.00 $68.29 2,086,311
2017-07-19 $74.82 $75.07 $74.72 $74.92 $68.21 2,022,658
2017-07-18 $74.60 $74.97 $74.40 $74.79 $68.09 1,373,691
2017-07-17 $74.21 $74.62 $74.03 $74.50 $67.83 1,162,020
2017-07-14 $74.09 $74.30 $74.01 $74.27 $67.62 754,270
2017-07-13 $74.17 $74.22 $73.73 $73.99 $67.37 1,012,660
2017-07-12 $74.22 $74.53 $74.16 $74.17 $67.53 1,165,890
2017-07-11 $73.98 $74.20 $73.74 $73.86 $67.25 1,106,195
2017-07-10 $73.97 $74.29 $73.76 $73.98 $67.36 1,399,310
2017-07-07 $73.55 $74.19 $73.49 $73.99 $67.37 1,416,747
2017-07-06 $73.41 $73.58 $73.18 $73.39 $66.82 1,549,802
2017-07-05 $73.80 $73.85 $73.40 $73.72 $67.12 1,410,693
2017-07-03 $73.44 $73.84 $73.32 $73.40 $66.83 758,209
2017-06-30 $73.38 $73.65 $73.22 $73.35 $66.78 1,396,903
2017-06-29 $73.49 $73.70 $72.58 $73.02 $66.48 2,279,118
2017-06-28 $73.53 $74.15 $73.45 $73.52 $66.94 1,289,851
2017-06-27 $73.23 $73.54 $73.11 $73.11 $66.56 1,033,784
2017-06-26 $73.60 $73.80 $73.33 $73.46 $66.88 1,139,038
2017-06-23 $73.27 $73.59 $73.20 $73.43 $66.86 1,394,347
2017-06-22 $73.34 $73.56 $73.02 $73.36 $66.79 1,062,767
2017-06-21 $73.77 $74.03 $73.12 $73.40 $66.83 2,552,665
2017-06-20 $74.07 $74.44 $73.77 $73.77 $67.17 1,273,503
2017-06-19 $74.19 $74.52 $73.91 $74.18 $67.54 2,239,632
2017-06-16 $74.20 $74.48 $73.94 $74.14 $67.50 2,596,666
2017-06-15 $73.15 $74.17 $73.15 $74.05 $67.42 2,520,974
2017-06-14 $73.63 $73.88 $73.27 $73.42 $66.85 1,491,181
2017-06-13 $72.88 $73.62 $72.76 $73.37 $66.80 1,431,779
2017-06-12 $72.65 $73.00 $72.50 $72.88 $66.36 1,961,484
2017-06-09 $72.47 $72.77 $72.24 $72.65 $66.15 2,025,007
2017-06-08 $73.31 $73.52 $72.31 $72.54 $66.05 2,226,111
2017-06-07 $73.20 $73.50 $73.12 $73.33 $66.76 1,633,766
2017-06-06 $73.96 $74.09 $73.25 $73.41 $66.45 1,772,751
2017-06-05 $74.03 $74.50 $73.73 $73.91 $66.91 1,523,915
2017-06-02 $73.71 $74.42 $73.59 $74.25 $67.21 1,856,784
2017-06-01 $72.96 $73.50 $72.72 $73.46 $66.50 1,626,380
2017-05-31 $72.15 $72.99 $72.11 $72.91 $66.00 2,200,888
2017-05-30 $71.78 $72.25 $71.62 $72.14 $65.30 1,365,822
2017-05-26 $71.37 $71.93 $71.28 $71.84 $65.03 1,076,279
2017-05-25 $71.49 $71.74 $71.34 $71.57 $64.79 1,291,925
2017-05-24 $71.30 $71.47 $71.10 $71.38 $64.61 1,521,527
2017-05-23 $71.13 $71.50 $70.72 $71.02 $64.29 1,603,231
2017-05-22 $70.68 $71.10 $70.62 $70.97 $64.24 2,345,472
2017-05-19 $70.88 $70.99 $70.09 $70.50 $63.82 3,015,345
2017-05-18 $70.66 $71.19 $70.25 $70.96 $64.23 2,234,528
2017-05-17 $71.00 $71.23 $70.68 $70.73 $64.03 1,641,649
2017-05-16 $72.18 $72.30 $71.16 $71.25 $64.50 1,897,042
2017-05-15 $71.85 $72.27 $71.58 $72.17 $65.33 1,292,472
2017-05-12 $72.77 $72.77 $71.87 $71.96 $65.14 1,209,622
2017-05-11 $72.85 $72.91 $72.41 $72.55 $65.67 1,423,710
2017-05-10 $72.63 $73.24 $72.53 $73.09 $66.16 1,457,823
2017-05-09 $73.11 $73.44 $72.53 $72.76 $65.86 1,315,496
2017-05-08 $73.44 $73.62 $73.11 $73.26 $66.32 1,210,405
2017-05-05 $73.03 $73.43 $72.93 $73.39 $66.43 898,335
2017-05-04 $73.05 $73.13 $72.63 $72.95 $66.04 1,321,997
2017-05-03 $72.83 $72.95 $72.50 $72.88 $65.97 1,351,564
2017-05-02 $73.21 $73.29 $72.56 $72.86 $65.95 1,254,992
2017-05-01 $73.08 $73.11 $72.27 $73.01 $66.09 1,720,995
2017-04-28 $72.78 $73.10 $72.56 $72.78 $65.88 1,490,130
2017-04-27 $72.84 $73.62 $72.61 $72.84 $65.94 1,661,640
2017-04-26 $74.08 $74.27 $72.16 $72.30 $65.45 2,905,155
2017-04-25 $74.20 $74.58 $74.13 $74.23 $67.19 1,498,091
2017-04-24 $73.82 $74.20 $73.72 $74.10 $67.08 1,407,814
2017-04-21 $72.90 $73.57 $72.85 $73.38 $66.43 1,356,143
2017-04-20 $72.87 $72.97 $72.70 $72.84 $65.94 1,138,327
2017-04-19 $72.61 $72.85 $72.49 $72.71 $65.82 1,430,411
2017-04-18 $72.40 $72.55 $72.23 $72.45 $65.58 1,322,130
2017-04-17 $72.22 $72.71 $72.22 $72.50 $65.63 1,241,108
2017-04-13 $72.12 $72.39 $71.91 $72.02 $65.19 1,927,456
2017-04-12 $72.71 $72.82 $72.15 $72.30 $65.45 1,551,509
2017-04-11 $72.88 $72.97 $72.51 $72.87 $65.96 1,212,117
2017-04-10 $73.11 $73.24 $72.76 $72.89 $65.98 1,226,932
2017-04-07 $73.19 $73.52 $73.05 $73.21 $66.27 1,175,032
2017-04-06 $73.15 $73.26 $72.74 $73.09 $66.16 1,257,094
2017-04-05 $72.78 $73.73 $72.78 $73.27 $66.33 1,559,183
2017-04-04 $72.67 $72.92 $72.43 $72.53 $65.66 2,316,324
2017-04-03 $73.08 $73.09 $72.50 $72.59 $65.71 1,528,701
2017-03-31 $72.72 $73.14 $72.68 $72.92 $66.01 1,330,977
2017-03-30 $72.19 $72.94 $72.15 $72.93 $66.02 1,352,056
2017-03-29 $71.85 $72.43 $71.82 $72.15 $65.31 1,768,501
2017-03-28 $71.62 $72.46 $71.53 $72.34 $65.48 1,619,779
2017-03-27 $72.18 $72.18 $71.56 $71.88 $65.07 1,624,514
2017-03-24 $72.60 $72.87 $72.15 $72.32 $65.47 1,577,953
2017-03-23 $72.56 $72.89 $72.47 $72.56 $65.68 1,213,824
2017-03-22 $72.78 $72.95 $72.54 $72.65 $65.76 1,399,219
2017-03-21 $73.35 $73.37 $72.41 $72.52 $65.65 2,194,418
2017-03-20 $73.58 $73.61 $73.07 $73.11 $66.18 1,444,768
2017-03-17 $73.36 $73.79 $73.17 $73.54 $66.57 3,203,339
2017-03-16 $73.65 $73.90 $72.94 $73.11 $66.18 1,462,395
2017-03-15 $73.03 $73.87 $72.86 $73.78 $66.79 1,575,566
2017-03-14 $73.09 $73.22 $72.72 $72.98 $66.06 1,070,110
2017-03-13 $72.87 $73.15 $72.67 $73.10 $66.17 1,359,607
2017-03-10 $72.54 $73.10 $72.51 $73.00 $66.08 1,638,927
2017-03-09 $72.21 $72.41 $71.94 $72.30 $65.45 1,568,252
2017-03-08 $72.21 $72.58 $72.01 $72.19 $65.35 1,517,431
2017-03-07 $72.85 $73.26 $72.68 $72.70 $65.42 1,762,511
2017-03-06 $72.58 $73.08 $72.43 $73.01 $65.70 1,994,603
2017-03-03 $73.27 $73.29 $72.68 $72.83 $65.54 2,133,808
2017-03-02 $73.15 $73.55 $73.06 $73.28 $65.95 1,108,206
2017-03-01 $73.35 $73.65 $72.85 $73.37 $66.03 1,746,832
2017-02-28 $73.21 $73.53 $73.13 $73.32 $65.98 2,115,251
2017-02-27 $73.07 $73.45 $73.00 $73.24 $65.91 1,144,251
2017-02-24 $72.98 $73.15 $72.76 $73.15 $65.83 1,150,636
2017-02-23 $73.14 $73.30 $72.59 $72.91 $65.61 1,490,226
2017-02-22 $72.85 $73.21 $72.57 $73.01 $65.70 1,319,229
2017-02-21 $72.35 $73.20 $72.21 $72.82 $65.53 1,717,039
2017-02-17 $71.17 $72.47 $71.15 $72.45 $65.20 2,436,652
2017-02-16 $69.64 $71.23 $69.55 $71.18 $64.06 2,252,560
2017-02-15 $70.64 $71.44 $70.50 $71.35 $64.21 1,499,012
2017-02-14 $70.79 $71.05 $70.72 $70.86 $63.77 1,230,156
2017-02-13 $70.59 $70.99 $70.51 $70.84 $63.75 1,548,833
2017-02-10 $70.16 $70.83 $70.04 $70.54 $63.48 1,617,277
2017-02-09 $69.89 $70.31 $69.74 $70.25 $63.22 1,512,116
2017-02-08 $69.85 $70.13 $69.75 $70.01 $63.00 1,604,252
2017-02-07 $69.48 $70.09 $69.46 $69.90 $62.90 1,554,793
2017-02-06 $69.81 $69.93 $69.31 $69.42 $62.47 1,006,173
2017-02-03 $69.78 $69.99 $69.58 $69.65 $62.68 1,351,963
2017-02-02 $69.15 $69.70 $69.06 $69.64 $62.67 1,613,202
2017-02-01 $69.32 $69.61 $69.00 $69.18 $62.26 1,718,970
2017-01-31 $69.71 $69.98 $69.34 $69.50 $62.54 1,374,112
2017-01-30 $69.69 $69.69 $69.37 $69.60 $62.63 1,146,193
2017-01-27 $69.85 $69.85 $69.54 $69.64 $62.67 1,134,667
2017-01-26 $69.69 $69.85 $69.60 $69.73 $62.75 1,137,073
2017-01-25 $69.56 $69.98 $69.56 $69.67 $62.70 1,931,793
2017-01-24 $69.35 $69.62 $69.00 $69.56 $62.60 1,090,857
2017-01-23 $69.69 $69.87 $69.23 $69.34 $62.40 1,005,048
2017-01-20 $69.72 $69.83 $69.45 $69.66 $62.69 1,331,271
2017-01-19 $69.37 $69.69 $69.25 $69.57 $62.61 1,162,073
2017-01-18 $69.43 $69.67 $69.43 $69.59 $62.63 1,423,055
2017-01-17 $69.54 $69.72 $69.38 $69.48 $62.53 1,795,012
2017-01-13 $70.11 $70.29 $69.73 $69.79 $62.81 1,611,451
2017-01-12 $69.96 $70.11 $69.39 $69.89 $62.90 1,337,763
2017-01-11 $69.46 $70.27 $69.35 $70.13 $63.11 1,731,907
2017-01-10 $69.58 $69.98 $69.18 $69.49 $62.54 2,089,923
2017-01-09 $70.35 $70.48 $69.67 $69.78 $62.80 2,262,522
2017-01-06 $70.41 $70.80 $70.18 $70.19 $63.17 1,570,683
2017-01-05 $70.37 $71.10 $70.29 $70.59 $63.53 2,464,180
2017-01-04 $70.75 $71.18 $70.32 $70.32 $63.28 1,606,324
2017-01-03 $71.00 $71.28 $70.19 $70.52 $63.46 1,743,978
2016-12-30 $71.27 $71.50 $70.75 $70.91 $63.81 1,231,153
2016-12-29 $71.00 $71.24 $70.93 $71.01 $63.90 871,339
2016-12-28 $71.00 $71.40 $70.90 $70.96 $63.86 1,098,845
2016-12-27 $70.96 $71.11 $70.85 $70.96 $63.86 708,457
2016-12-23 $70.96 $71.11 $70.76 $70.92 $63.82 910,778
2016-12-22 $70.69 $70.93 $70.61 $70.79 $63.71 1,608,774
2016-12-21 $71.10 $71.35 $70.68 $70.69 $63.62 1,440,682
2016-12-20 $71.25 $71.78 $71.10 $71.14 $64.02 1,460,797
2016-12-19 $70.74 $71.36 $70.66 $71.09 $63.98 2,249,702
2016-12-16 $70.33 $70.81 $70.00 $70.08 $63.07 3,669,867
2016-12-15 $69.89 $70.41 $69.87 $70.10 $63.08 3,199,729
2016-12-14 $71.03 $71.10 $69.99 $70.04 $63.03 2,384,243
2016-12-13 $70.76 $71.17 $70.39 $70.83 $63.74 1,787,963
2016-12-12 $69.94 $70.77 $69.87 $70.70 $63.62 1,402,085
2016-12-09 $70.07 $70.23 $69.76 $70.02 $63.01 1,628,119
2016-12-08 $69.91 $70.28 $69.79 $70.06 $63.05 1,385,306
2016-12-07 $69.46 $69.95 $68.97 $69.94 $62.94 2,539,210
2016-12-06 $68.89 $69.53 $68.84 $69.51 $62.55 2,257,416
2016-12-05 $69.90 $70.22 $68.88 $69.00 $62.09 2,621,290
2016-12-02 $69.58 $70.41 $69.41 $69.87 $62.88 1,835,032
2016-12-01 $69.62 $69.81 $68.93 $69.29 $62.36 2,392,898
2016-11-30 $70.36 $70.36 $69.52 $69.52 $62.56 2,896,651
2016-11-29 $70.02 $70.67 $69.90 $70.39 $62.97 2,391,445
2016-11-28 $70.00 $70.36 $69.76 $70.23 $62.83 1,514,667
2016-11-25 $69.59 $70.13 $69.53 $70.03 $62.65 750,453
2016-11-23 $69.54 $69.92 $69.37 $69.54 $62.21 1,422,076
2016-11-22 $69.67 $69.90 $69.49 $69.57 $62.24 1,591,110
2016-11-21 $68.99 $69.58 $68.81 $69.53 $62.20 1,635,232
2016-11-18 $68.76 $68.97 $68.52 $68.90 $61.64 2,078,869
2016-11-17 $68.58 $68.91 $68.42 $68.77 $61.52 1,863,973
2016-11-16 $68.66 $69.45 $68.30 $68.71 $61.47 2,564,469
2016-11-15 $67.84 $68.68 $67.75 $68.65 $61.42 2,988,181
2016-11-14 $67.65 $68.00 $67.14 $67.72 $60.59 1,956,889
2016-11-11 $66.40 $67.87 $66.40 $67.61 $60.49 2,425,302
2016-11-10 $66.00 $66.66 $65.56 $66.54 $59.53 2,748,506
2016-11-09 $64.68 $66.10 $64.32 $65.96 $59.01 2,532,872
2016-11-08 $64.68 $65.58 $64.52 $65.30 $58.42 1,704,182
2016-11-07 $64.26 $64.75 $64.04 $64.70 $57.88 1,905,043
2016-11-04 $63.41 $63.72 $63.35 $63.37 $56.69 1,136,631
2016-11-03 $63.64 $63.64 $63.19 $63.41 $56.73 1,069,814
2016-11-02 $64.07 $64.28 $63.50 $63.64 $56.94 1,853,974
2016-11-01 $64.92 $65.00 $63.79 $63.95 $57.21 2,696,173
2016-10-31 $64.93 $65.87 $64.92 $65.66 $58.74 3,529,396
2016-10-28 $63.51 $64.43 $63.51 $63.98 $57.24 2,556,292
2016-10-27 $64.19 $64.44 $63.22 $63.36 $56.68 2,113,721
2016-10-26 $64.04 $64.25 $62.96 $63.97 $57.23 2,276,462
2016-10-25 $62.48 $63.39 $62.33 $62.74 $56.13 2,363,179
2016-10-24 $62.40 $62.71 $62.40 $62.58 $55.99 1,263,526
2016-10-21 $62.02 $62.25 $61.59 $62.21 $55.66 1,158,391
2016-10-20 $62.40 $62.59 $62.17 $62.44 $55.86 979,459
2016-10-19 $62.55 $62.59 $61.98 $62.43 $55.85 1,394,718
2016-10-18 $63.05 $63.15 $62.45 $62.54 $55.95 941,125
2016-10-17 $61.87 $62.82 $61.81 $62.64 $56.04 1,733,083
2016-10-14 $61.85 $62.46 $61.74 $61.88 $55.36 1,869,137
2016-10-13 $62.10 $62.22 $61.08 $61.70 $55.20 2,567,384
2016-10-12 $62.54 $63.14 $62.36 $62.82 $56.20 1,826,341
2016-10-11 $62.61 $62.85 $62.22 $62.43 $55.85 1,440,912
2016-10-10 $62.34 $62.86 $62.34 $62.78 $56.17 2,356,791
2016-10-07 $62.73 $62.85 $62.28 $62.28 $55.72 2,323,044
2016-10-06 $62.37 $63.00 $62.06 $62.78 $56.17 2,706,075
2016-10-05 $62.82 $62.96 $62.26 $62.41 $55.84 1,665,858
2016-10-04 $63.47 $63.58 $62.38 $62.65 $56.05 1,813,868
2016-10-03 $63.70 $63.76 $63.38 $63.46 $56.77 1,230,606
2016-09-30 $63.49 $64.04 $63.40 $63.76 $57.04 2,471,686
2016-09-29 $63.73 $63.78 $63.21 $63.27 $56.60 1,650,763
2016-09-28 $63.96 $64.16 $63.72 $63.85 $57.12 1,455,716
2016-09-27 $63.71 $64.03 $63.71 $63.89 $57.16 2,660,580
2016-09-26 $63.31 $63.67 $63.09 $63.50 $56.81 1,450,078
2016-09-23 $63.12 $63.74 $63.12 $63.36 $56.68 1,922,472
2016-09-22 $64.20 $64.25 $63.70 $64.01 $57.27 5,233,177
2016-09-21 $63.36 $64.05 $63.25 $64.00 $57.26 2,558,464
2016-09-20 $63.48 $63.70 $63.17 $63.22 $56.56 3,085,430
2016-09-19 $62.66 $63.17 $62.57 $62.99 $56.35 2,501,460
2016-09-16 $62.51 $62.90 $62.48 $62.81 $56.19 2,975,502
2016-09-15 $62.58 $63.14 $62.45 $62.83 $56.21 2,722,168
2016-09-14 $62.78 $62.94 $62.41 $62.65 $56.05 1,964,858
2016-09-13 $63.00 $63.22 $62.60 $62.69 $56.09 3,682,948
2016-09-12 $62.89 $63.56 $62.63 $63.34 $56.67 3,803,220
2016-09-09 $63.87 $63.87 $62.74 $62.75 $56.14 2,536,495
2016-09-08 $63.95 $64.45 $63.86 $64.31 $57.53 1,790,135
2016-09-07 $64.20 $64.30 $63.83 $64.11 $57.36 2,023,081
2016-09-06 $64.51 $64.84 $64.20 $64.65 $57.47 2,494,100
2016-09-02 $64.32 $64.62 $64.08 $64.35 $57.20 1,513,997
2016-09-01 $63.98 $64.13 $63.67 $64.00 $56.89 2,225,297
2016-08-31 $63.88 $64.04 $63.61 $63.94 $56.84 1,520,342
2016-08-30 $64.52 $64.52 $63.84 $64.05 $56.94 1,671,396
2016-08-29 $64.10 $64.56 $63.98 $64.37 $57.22 2,233,540
2016-08-26 $64.99 $65.32 $63.77 $63.97 $56.87 2,609,515
2016-08-25 $65.34 $65.63 $65.15 $65.21 $57.97 1,592,487
2016-08-24 $65.22 $65.42 $65.06 $65.29 $58.04 1,297,717
2016-08-23 $65.51 $65.63 $65.13 $65.28 $58.03 1,380,743
2016-08-22 $65.00 $65.69 $64.91 $65.51 $58.24 2,194,508
2016-08-19 $64.78 $65.08 $64.69 $64.97 $57.76 1,525,451
2016-08-18 $65.26 $65.33 $64.69 $64.92 $57.71 2,111,298
2016-08-17 $65.19 $65.43 $64.86 $65.41 $58.15 2,417,656
2016-08-16 $65.99 $65.99 $64.87 $64.97 $57.76 2,238,595
2016-08-15 $66.65 $66.89 $66.22 $66.23 $58.88 1,352,236
2016-08-12 $66.46 $66.95 $66.46 $66.67 $59.27 1,101,058
2016-08-11 $66.67 $67.24 $66.54 $66.82 $59.40 1,698,377
2016-08-10 $65.93 $66.58 $65.74 $66.55 $59.16 1,686,553
2016-08-09 $65.76 $66.12 $65.66 $65.76 $58.46 2,189,818
2016-08-08 $65.98 $66.18 $65.50 $65.51 $58.24 1,653,161
2016-08-05 $66.05 $66.29 $65.85 $65.97 $58.64 1,952,104
2016-08-04 $66.00 $66.27 $65.68 $65.78 $58.48 1,331,172
2016-08-03 $66.02 $66.23 $65.62 $65.82 $58.51 1,597,785
2016-08-02 $66.31 $66.47 $65.78 $66.11 $58.77 2,130,701
2016-08-01 $66.25 $66.64 $66.14 $66.48 $59.10 1,725,740
2016-07-29 $66.36 $66.40 $65.85 $66.12 $58.78 2,079,276
2016-07-28 $66.42 $66.85 $66.18 $66.36 $58.99 2,133,117
2016-07-27 $67.82 $68.31 $65.65 $66.10 $58.76 3,904,033
2016-07-26 $67.29 $67.40 $66.81 $67.35 $59.87 2,160,978
2016-07-25 $67.07 $67.34 $66.91 $67.22 $59.76 2,276,877
2016-07-22 $67.28 $67.50 $67.04 $67.20 $59.74 2,397,579
2016-07-21 $67.63 $67.75 $67.08 $67.18 $59.72 1,650,166
2016-07-20 $67.56 $67.83 $67.51 $67.77 $60.25 1,116,215
2016-07-19 $67.29 $67.66 $67.20 $67.62 $60.11 1,535,592
2016-07-18 $67.78 $67.88 $67.12 $67.23 $59.77 1,471,129
2016-07-15 $68.06 $68.09 $67.19 $67.45 $59.96 2,304,126
2016-07-14 $68.12 $68.47 $67.69 $67.90 $60.36 2,414,768
2016-07-13 $67.61 $67.95 $67.15 $67.81 $60.28 3,187,246
2016-07-12 $67.99 $68.18 $67.29 $67.47 $59.98 2,502,284
2016-07-11 $67.61 $67.87 $67.48 $67.71 $60.19 1,708,326
2016-07-08 $67.44 $67.97 $67.35 $67.61 $60.10 2,039,188
2016-07-07 $67.30 $67.63 $66.88 $67.29 $59.82 1,610,073
2016-07-06 $67.15 $67.37 $66.25 $67.21 $59.75 2,866,403
2016-07-05 $66.33 $70.50 $66.16 $67.07 $59.62 4,079,579
2016-07-01 $66.15 $66.61 $66.00 $66.47 $59.09 2,482,847
2016-06-30 $64.87 $66.27 $64.86 $66.27 $58.91 2,335,911
2016-06-29 $64.50 $64.98 $64.47 $64.78 $57.59 2,089,440
2016-06-28 $63.75 $64.26 $63.37 $64.20 $57.07 2,111,544
2016-06-27 $63.50 $63.79 $63.05 $63.65 $56.58 2,809,675
2016-06-24 $61.97 $64.00 $61.72 $63.70 $56.63 6,874,073
2016-06-23 $63.41 $63.52 $63.23 $63.45 $56.40 1,063,556
2016-06-22 $62.95 $63.35 $62.89 $63.06 $56.06 1,189,615
2016-06-21 $62.92 $63.01 $62.60 $62.73 $55.76 1,208,100
2016-06-20 $62.90 $62.92 $62.53 $62.57 $55.62 1,803,114
2016-06-17 $63.38 $63.42 $62.52 $62.65 $55.69 2,359,638
2016-06-16 $62.77 $63.49 $62.73 $63.41 $56.37 1,936,500
2016-06-15 $63.13 $63.20 $62.71 $62.80 $55.83 1,316,042
2016-06-14 $62.47 $63.02 $62.25 $62.98 $55.99 1,574,224
2016-06-13 $62.64 $62.93 $62.54 $62.56 $55.61 1,769,868
2016-06-10 $62.62 $62.92 $62.40 $62.62 $55.67 1,225,411
2016-06-09 $62.04 $62.64 $62.02 $62.62 $55.67 1,903,130
2016-06-08 $62.17 $62.24 $62.02 $62.22 $55.31 1,173,787
2016-06-07 $61.64 $62.16 $61.64 $62.07 $55.18 2,157,077
2016-06-06 $61.41 $61.91 $61.41 $61.83 $54.96 1,323,491
2016-06-03 $61.40 $61.65 $61.05 $61.47 $54.64 1,308,095
2016-06-02 $61.00 $61.41 $60.95 $61.41 $54.59 1,385,449
2016-06-01 $60.61 $61.10 $60.59 $60.98 $54.21 1,926,336
2016-05-31 $61.34 $61.63 $60.60 $60.95 $53.82 3,144,126
2016-05-27 $61.12 $61.45 $61.04 $61.33 $54.16 1,540,334
2016-05-26 $60.69 $61.23 $60.64 $61.11 $53.96 2,179,081
2016-05-25 $61.05 $61.19 $60.55 $60.64 $53.55 2,276,993
2016-05-24 $60.96 $61.28 $60.88 $61.04 $53.90 2,209,837
2016-05-23 $60.73 $60.79 $60.42 $60.49 $53.41 1,140,686
2016-05-20 $61.07 $61.24 $60.56 $60.73 $53.63 1,630,766
2016-05-19 $60.63 $60.84 $60.47 $60.76 $53.65 1,627,713
2016-05-18 $60.76 $61.22 $60.41 $60.80 $53.69 1,391,838
2016-05-17 $61.27 $61.69 $60.56 $60.73 $53.63 1,572,170
2016-05-16 $61.25 $61.63 $61.00 $61.45 $54.26 1,463,478
2016-05-13 $61.66 $62.05 $61.26 $61.46 $54.27 1,842,562
2016-05-12 $61.30 $61.86 $61.13 $61.78 $54.55 1,548,861
2016-05-11 $61.30 $61.55 $61.07 $61.31 $54.14 1,533,558
2016-05-10 $61.22 $61.49 $61.03 $61.35 $54.17 1,499,458
2016-05-09 $60.70 $61.27 $60.52 $61.20 $54.04 2,992,055
2016-05-06 $60.29 $60.71 $60.13 $60.69 $53.59 2,979,751
2016-05-05 $60.68 $60.95 $60.22 $60.30 $53.25 2,954,922
2016-05-04 $59.84 $60.46 $59.44 $60.41 $53.34 2,219,601
2016-05-03 $59.74 $59.98 $59.47 $59.84 $52.84 2,558,722
2016-05-02 $59.00 $59.98 $58.93 $59.98 $52.96 3,067,547
2016-04-29 $58.40 $58.94 $58.01 $58.79 $51.91 2,691,195
2016-04-28 $56.40 $58.96 $56.40 $58.31 $51.49 5,097,832
2016-04-27 $56.59 $56.76 $56.07 $56.40 $49.80 6,091,301
2016-04-26 $56.45 $56.95 $56.38 $56.53 $49.92 1,834,916
2016-04-25 $56.20 $56.43 $56.05 $56.35 $49.76 1,742,566
2016-04-22 $56.32 $56.62 $56.18 $56.39 $49.79 2,810,796
2016-04-21 $56.60 $56.89 $56.34 $56.35 $49.76 1,920,314
2016-04-20 $57.28 $57.45 $56.73 $56.74 $50.10 3,854,766
2016-04-19 $57.26 $57.53 $57.09 $57.13 $50.45 1,430,405
2016-04-18 $56.94 $57.26 $56.82 $57.17 $50.48 1,859,508
2016-04-15 $57.08 $57.13 $56.83 $56.90 $50.24 1,944,409
2016-04-14 $57.01 $57.24 $56.85 $56.96 $50.30 1,370,943
2016-04-13 $57.35 $57.47 $56.46 $57.01 $50.34 2,357,473
2016-04-12 $57.37 $57.50 $57.08 $57.21 $50.52 1,534,647
2016-04-11 $57.84 $58.00 $57.27 $57.29 $50.59 1,900,160
2016-04-08 $57.84 $58.08 $57.58 $57.67 $50.92 1,707,539
2016-04-07 $57.50 $57.72 $57.37 $57.59 $50.85 2,807,315
2016-04-06 $58.22 $58.44 $57.46 $57.71 $50.96 5,144,834
2016-04-05 $58.25 $58.42 $58.13 $58.25 $51.44 4,811,276
2016-04-04 $59.06 $59.13 $58.52 $58.68 $51.82 2,558,241
2016-04-01 $58.84 $59.27 $58.75 $59.17 $52.25 3,369,172
2016-03-31 $59.52 $59.82 $58.95 $59.00 $52.10 2,030,471
2016-03-30 $59.74 $59.82 $59.42 $59.63 $52.65 1,363,593
2016-03-29 $59.14 $59.99 $59.14 $59.71 $52.73 3,088,177
2016-03-28 $59.11 $59.49 $59.09 $59.38 $52.43 1,685,116
2016-03-24 $58.75 $59.12 $58.58 $59.11 $52.20 2,112,479
2016-03-23 $58.45 $58.99 $58.25 $58.91 $52.02 2,234,741
2016-03-22 $58.51 $58.76 $58.28 $58.46 $51.62 2,594,129
2016-03-21 $58.42 $58.90 $58.39 $58.73 $51.86 2,433,495
2016-03-18 $58.86 $59.01 $58.44 $58.60 $51.75 6,734,568
2016-03-17 $58.90 $58.97 $58.55 $58.78 $51.90 2,832,780
2016-03-16 $58.59 $59.06 $58.21 $58.83 $51.95 2,421,459
2016-03-15 $57.82 $58.85 $57.70 $58.67 $51.81 2,149,712
2016-03-14 $58.39 $58.54 $57.97 $58.22 $51.41 2,242,947
2016-03-11 $58.00 $58.42 $57.93 $58.40 $51.57 1,854,949
2016-03-10 $57.78 $57.97 $57.18 $57.67 $50.92 2,180,392
2016-03-09 $57.44 $57.96 $57.44 $57.66 $50.92 1,745,487
2016-03-08 $56.75 $57.61 $56.40 $57.32 $50.62 3,061,596
2016-03-07 $56.97 $57.09 $56.64 $56.95 $50.29 1,442,422
2016-03-04 $57.25 $57.49 $56.91 $57.15 $50.46 2,129,760
2016-03-03 $56.72 $57.31 $56.38 $57.27 $50.57 1,773,033
2016-03-02 $56.85 $57.09 $56.52 $57.08 $50.04 2,188,601
2016-03-01 $56.19 $57.18 $56.06 $57.05 $50.02 2,357,602
2016-02-29 $56.11 $56.17 $55.50 $55.85 $48.97 2,960,564
2016-02-26 $56.48 $56.50 $55.97 $56.04 $49.13 2,227,747
2016-02-25 $56.25 $56.50 $55.97 $56.17 $49.25 2,458,141
2016-02-24 $56.04 $56.26 $55.11 $56.09 $49.18 2,669,586
2016-02-23 $56.18 $56.80 $56.14 $56.30 $49.36 1,801,017
2016-02-22 $55.76 $56.25 $55.64 $56.18 $49.26 2,600,547
2016-02-19 $55.25 $55.72 $54.86 $55.50 $48.66 3,046,064
2016-02-18 $54.80 $55.58 $54.34 $55.31 $48.49 3,122,107
2016-02-17 $54.87 $55.25 $54.58 $54.90 $48.13 2,775,420
2016-02-16 $54.72 $54.87 $54.03 $54.79 $48.04 2,896,836
2016-02-12 $53.24 $54.23 $53.05 $53.98 $47.33 2,457,211
2016-02-11 $52.57 $53.15 $52.23 $52.96 $46.43 3,380,890
2016-02-10 $53.49 $54.20 $53.37 $53.52 $46.92 1,686,566
2016-02-09 $52.23 $53.58 $52.20 $53.28 $46.71 2,733,927
2016-02-08 $52.23 $52.88 $51.68 $52.70 $46.20 1,916,762
2016-02-05 $52.93 $53.19 $52.29 $52.57 $46.09 2,150,925
2016-02-04 $52.92 $53.55 $52.73 $53.19 $46.63 1,682,741
2016-02-03 $52.47 $53.27 $51.79 $53.08 $46.54 2,225,927
2016-02-02 $52.70 $52.96 $51.75 $52.12 $45.70 2,529,195
2016-02-01 $52.69 $53.47 $52.39 $53.26 $46.70 1,742,136
2016-01-29 $52.31 $53.07 $52.18 $52.95 $46.42 3,446,580
2016-01-28 $52.00 $52.38 $51.64 $52.07 $45.65 1,451,085
2016-01-27 $52.13 $52.49 $51.46 $51.89 $45.49 2,885,379
2016-01-26 $52.19 $52.57 $51.98 $52.29 $45.85 1,990,944
2016-01-25 $52.92 $52.92 $52.09 $52.24 $45.80 1,748,218
2016-01-22 $52.53 $53.14 $52.29 $52.98 $46.45 2,244,625
2016-01-21 $51.90 $52.58 $51.63 $51.98 $45.57 2,414,133
2016-01-20 $51.96 $52.37 $50.36 $51.92 $45.52 4,118,908
2016-01-19 $51.99 $52.73 $51.84 $52.62 $46.13 2,156,708
2016-01-15 $51.92 $52.11 $51.05 $51.52 $45.17 3,405,723
2016-01-14 $52.44 $53.01 $51.94 $52.78 $46.27 2,786,763
2016-01-13 $53.19 $53.35 $52.00 $52.26 $45.82 2,445,120
2016-01-12 $52.97 $53.32 $52.66 $53.20 $46.64 2,299,865
2016-01-11 $52.35 $53.04 $52.25 $52.86 $46.34 2,127,954
2016-01-08 $52.69 $53.15 $52.23 $52.35 $45.90 2,617,432
2016-01-07 $52.58 $53.05 $52.42 $52.67 $46.18 3,309,597
2016-01-06 $52.17 $53.32 $52.12 $53.30 $46.73 3,277,358
2016-01-05 $52.42 $52.70 $52.23 $52.65 $46.16 2,401,370
2016-01-04 $52.60 $52.61 $52.00 $52.45 $45.99 2,067,325
2015-12-31 $53.83 $53.97 $53.35 $53.37 $46.79 1,055,230
2015-12-30 $54.33 $54.48 $53.92 $53.98 $47.33 825,101
2015-12-29 $54.02 $54.44 $54.02 $54.35 $47.65 849,431
2015-12-28 $53.40 $53.97 $53.34 $53.91 $47.27 986,043
2015-12-24 $53.47 $53.62 $53.20 $53.43 $46.84 529,517
2015-12-23 $53.41 $53.74 $53.29 $53.66 $47.05 1,229,881
2015-12-22 $52.99 $53.40 $52.52 $53.20 $46.64 1,412,275
2015-12-21 $52.98 $53.26 $52.49 $52.81 $46.30 1,383,557
2015-12-18 $53.00 $53.09 $52.39 $52.73 $46.23 4,056,541
2015-12-17 $53.91 $54.10 $53.27 $53.28 $46.71 3,179,052
2015-12-16 $53.70 $54.24 $53.16 $53.93 $47.28 2,270,058
2015-12-15 $52.10 $53.42 $52.10 $53.34 $46.77 3,434,239
2015-12-14 $51.49 $51.88 $51.08 $51.83 $45.44 3,198,569
2015-12-11 $51.63 $51.84 $51.17 $51.34 $45.01 2,142,472
2015-12-10 $51.97 $52.40 $51.74 $52.02 $45.61 1,450,715
2015-12-09 $52.30 $52.63 $51.65 $51.89 $45.49 1,916,866
2015-12-08 $51.85 $52.63 $51.70 $52.53 $46.06 2,426,797
2015-12-07 $52.46 $52.67 $51.80 $52.10 $45.68 2,420,299
2015-12-04 $52.01 $52.70 $52.01 $52.66 $46.17 4,590,559
2015-12-03 $53.52 $53.67 $51.63 $51.84 $45.45 3,822,643
2015-12-02 $53.55 $53.84 $53.38 $53.51 $46.91 1,695,193
2015-12-01 $54.05 $54.57 $53.60 $53.92 $46.94 1,980,562
2015-11-30 $54.03 $54.17 $53.75 $53.77 $46.81 1,808,056
2015-11-27 $53.99 $54.24 $53.70 $53.92 $46.94 780,652
2015-11-25 $54.02 $54.16 $53.91 $54.03 $47.03 1,038,714
2015-11-24 $53.87 $54.08 $53.54 $53.98 $46.99 1,541,249
2015-11-23 $54.12 $54.45 $53.94 $54.14 $47.13 1,362,186
2015-11-20 $53.86 $54.17 $53.78 $54.12 $47.11 1,223,817
2015-11-19 $53.77 $53.90 $53.51 $53.63 $46.68 1,181,521
2015-11-18 $52.77 $53.63 $52.56 $53.58 $46.64 1,900,018
2015-11-17 $52.62 $52.85 $52.44 $52.68 $45.86 1,492,222
2015-11-16 $52.05 $52.57 $52.04 $52.56 $45.75 2,935,933
2015-11-13 $52.65 $52.85 $52.02 $52.16 $45.40 2,404,373
2015-11-12 $53.46 $53.57 $52.77 $52.77 $45.94 1,882,074
2015-11-11 $53.74 $54.08 $53.61 $53.63 $46.68 1,527,868
2015-11-10 $53.57 $54.03 $53.53 $53.65 $46.70 1,526,032
2015-11-09 $54.27 $54.41 $53.50 $53.69 $46.74 1,556,140
2015-11-06 $54.43 $54.44 $53.97 $54.43 $47.38 1,400,252
2015-11-05 $54.36 $54.57 $54.23 $54.43 $47.38 1,829,333
2015-11-04 $54.09 $55.28 $53.93 $54.14 $47.13 2,343,713
2015-11-03 $54.31 $54.61 $53.88 $54.05 $47.05 2,082,263
2015-11-02 $53.86 $54.61 $53.86 $54.44 $47.39 2,193,224
2015-10-30 $54.44 $54.69 $53.76 $53.76 $46.80 3,320,661
2015-10-29 $54.67 $54.69 $54.20 $54.46 $47.41 1,523,795
2015-10-28 $54.59 $54.85 $54.06 $54.61 $47.54 2,812,752
2015-10-27 $52.94 $54.50 $52.80 $54.34 $47.30 3,126,172
2015-10-26 $53.26 $53.63 $53.10 $53.19 $46.30 2,226,173
2015-10-23 $53.60 $53.81 $52.97 $53.19 $46.30 2,839,629
2015-10-22 $53.86 $53.97 $53.46 $53.51 $46.58 2,538,619
2015-10-21 $53.28 $53.78 $53.28 $53.44 $46.52 3,239,250
2015-10-20 $52.45 $52.87 $52.38 $52.71 $45.88 1,727,658
2015-10-19 $52.37 $52.65 $52.04 $52.51 $45.71 2,003,028
2015-10-16 $52.66 $53.10 $52.19 $52.45 $45.66 2,384,655
2015-10-15 $52.55 $52.70 $52.23 $52.50 $45.70 1,829,896
2015-10-14 $52.97 $53.03 $52.43 $52.45 $45.66 1,412,470
2015-10-13 $53.24 $53.42 $52.98 $53.06 $46.19 1,393,352
2015-10-12 $53.07 $53.56 $53.01 $53.41 $46.49 893,962
2015-10-09 $52.95 $53.55 $52.85 $53.16 $46.28 1,482,756
2015-10-08 $51.80 $52.98 $51.49 $52.95 $46.09 2,472,168
2015-10-07 $51.56 $51.99 $51.48 $51.82 $45.11 1,593,728
2015-10-06 $51.41 $51.64 $51.14 $51.43 $44.77 1,857,826
2015-10-05 $50.84 $51.53 $50.79 $51.46 $44.80 1,556,535
2015-10-02 $49.70 $50.53 $49.49 $50.53 $43.99 1,761,209
2015-10-01 $49.85 $50.24 $49.52 $50.10 $43.61 2,361,644
2015-09-30 $49.58 $49.86 $49.07 $49.81 $43.36 3,393,228
2015-09-29 $49.72 $49.77 $48.98 $49.22 $42.85 5,423,714
2015-09-28 $50.18 $50.28 $49.68 $49.78 $43.33 2,074,372
2015-09-25 $50.22 $50.66 $49.94 $50.37 $43.85 3,294,353
2015-09-24 $49.66 $49.92 $49.42 $49.80 $43.35 3,534,496
2015-09-23 $49.88 $50.06 $49.44 $49.95 $43.48 2,004,215
2015-09-22 $49.65 $49.93 $49.32 $49.87 $43.41 1,972,798
2015-09-21 $50.26 $50.35 $49.97 $50.11 $43.62 2,083,750
2015-09-18 $49.46 $50.05 $49.44 $49.89 $43.43 3,756,391
2015-09-17 $50.24 $50.51 $49.94 $50.07 $43.59 2,119,522
2015-09-16 $50.29 $50.29 $49.99 $50.16 $43.66 2,215,169
2015-09-15 $50.05 $50.33 $49.88 $50.15 $43.65 2,945,881
2015-09-14 $50.01 $50.03 $49.45 $49.89 $43.43 2,187,027
2015-09-11 $49.68 $50.05 $49.55 $50.00 $43.52 1,889,806
2015-09-10 $49.78 $50.14 $49.51 $49.80 $43.35 2,729,447
2015-09-09 $51.02 $51.18 $50.03 $50.13 $43.30 3,217,011
2015-09-08 $50.58 $50.90 $50.25 $50.70 $43.80 2,922,625
2015-09-04 $49.69 $50.19 $49.57 $49.93 $43.13 2,295,326
2015-09-03 $49.88 $50.55 $49.88 $50.28 $43.43 1,934,753
2015-09-02 $49.74 $49.96 $49.29 $49.78 $43.00 1,703,040
2015-09-01 $49.20 $49.84 $48.90 $49.31 $42.59 2,870,876
2015-08-31 $50.11 $50.27 $49.92 $50.06 $43.24 2,075,370
2015-08-28 $50.01 $50.50 $49.93 $50.21 $43.37 2,509,939
2015-08-27 $49.96 $50.31 $49.31 $50.03 $43.22 3,856,951
2015-08-26 $50.32 $50.34 $49.12 $49.50 $42.76 4,369,616
2015-08-25 $50.37 $50.77 $49.12 $49.15 $42.46 3,039,221

Waste Management Inc (WM) News Headlines

The S&P 500 will try to maintain its momentum next week after breaching 5,000, with key inflation data, earnings on deck

The 5,000 milestone is psychologically significant for investors, who are weighing whether stocks have further upside from here.

cnbc.com Feb. 9, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.