Williams-Sonoma Inc (WSM) Exchange: NYSE

Data as of July 12, 2024

$158.60 ($5.02) 3.27%

Williams-Sonoma Inc - Daily Information
Click for more stock information on Williams-Sonoma Inc.
Daily Information Data
Date July 12, 2024
Open $154.41
Previous Close $158.60
High $161.09
Low $153.65
Adjusted Open $154.41
Previous Adjusted Close $158.60
Adjusted High $161.09
Adjusted Low $153.65

About Williams-Sonoma Inc (WSM)

Williams-Sonoma Inc. is a multi-national retail company with a focus on home furnishings and cookware. Founded in 1956 in Sonoma, California, by Chuck Williams, the company has since grown to employ more than 24,000 people worldwide and operates over 600 retail stores in the US, Canada, and Australia. In addition to in-store sales, the company operates an online retail website, dozens of specialized catalogs, and more than 100 retail stores in other international markets. Since its inception, Williams-Sonoma Inc. has become an industry leader in home and lifestyle design, marketing, and manufacturing. The company has delivered consistent double-digit growth over the past five years, driven both by its continued strategic expansion of its store count in key markets and by its commitment to delivering high-quality products with exceptional customer service.

Historical Stock Data for Williams-Sonoma Inc (WSM)

Date Open High Low Close Adj.Close Volume
2024-07-12 $154.41 $161.09 $153.65 $158.60 $158.60 1,943,051
2024-07-11 $149.21 $153.95 $149.00 $153.58 $153.58 1,644,107
2024-07-10 $145.50 $147.43 $142.67 $146.24 $146.24 1,502,016
2024-07-09 $141.46 $144.27 $141.24 $142.22 $142.22 1,375,625
2024-07-08 $283.64 $291.98 $281.76 $285.18 $285.18 786,060
2024-07-05 $281.14 $282.50 $278.23 $279.92 $279.92 476,529
2024-07-03 $280.79 $286.38 $278.18 $280.94 $280.94 453,367
2024-07-02 $275.00 $280.75 $271.52 $279.53 $279.53 1,217,484
2024-07-01 $281.88 $288.35 $276.11 $276.89 $276.89 943,107
2024-06-28 $286.26 $290.20 $280.19 $282.37 $282.37 2,231,340
2024-06-27 $297.03 $299.00 $285.80 $287.30 $287.30 1,000,154
2024-06-26 $292.57 $301.27 $290.54 $296.69 $296.69 729,992
2024-06-25 $308.19 $308.19 $287.02 $294.47 $294.47 1,200,331
2024-06-24 $303.00 $308.27 $300.53 $307.55 $307.55 946,683
2024-06-21 $302.88 $305.30 $295.38 $303.36 $303.36 1,825,998
2024-06-20 $319.88 $322.51 $302.43 $303.94 $303.94 984,716
2024-06-18 $303.92 $320.94 $301.65 $319.85 $319.85 1,153,835
2024-06-17 $300.39 $306.16 $297.21 $305.14 $305.14 660,503
2024-06-14 $314.67 $315.38 $298.19 $301.62 $301.62 1,329,447
2024-06-13 $312.00 $323.92 $312.00 $321.33 $321.33 1,100,676
2024-06-12 $305.40 $319.54 $305.40 $311.00 $311.00 1,300,752
2024-06-11 $295.88 $299.58 $288.94 $299.35 $299.35 688,448
2024-06-10 $290.25 $298.31 $287.95 $296.94 $296.94 650,498
2024-06-07 $292.40 $297.37 $290.24 $292.52 $292.52 889,341
2024-06-06 $296.92 $301.95 $292.14 $296.51 $296.51 832,708
2024-06-05 $283.75 $299.04 $283.50 $298.05 $298.05 1,065,923
2024-06-04 $294.02 $294.02 $278.28 $282.75 $282.75 1,427,126
2024-06-03 $294.36 $304.22 $294.22 $297.68 $297.68 1,047,650
2024-05-31 $288.35 $293.80 $285.32 $293.22 $293.22 3,483,045
2024-05-30 $282.26 $289.03 $282.01 $288.33 $288.33 955,385
2024-05-29 $277.75 $285.74 $277.51 $282.56 $282.56 1,011,969
2024-05-28 $288.35 $291.31 $283.04 $284.32 $284.32 1,196,527
2024-05-24 $288.39 $288.95 $282.72 $287.81 $287.81 1,004,535
2024-05-23 $280.52 $289.48 $276.35 $284.56 $284.56 2,017,601
2024-05-22 $345.61 $348.51 $277.64 $279.93 $279.93 4,290,186
2024-05-21 $314.16 $316.84 $311.52 $314.38 $314.38 1,295,718
2024-05-20 $309.91 $316.92 $309.63 $316.58 $316.58 1,303,211
2024-05-17 $314.21 $315.00 $307.00 $309.50 $309.50 855,673
2024-05-16 $318.15 $320.00 $313.03 $313.06 $313.06 631,182
2024-05-15 $320.51 $321.17 $316.12 $320.24 $320.24 1,116,461
2024-05-14 $315.00 $320.07 $314.55 $317.15 $317.15 849,302
2024-05-13 $318.11 $322.04 $313.87 $315.62 $315.62 663,627
2024-05-10 $320.00 $321.47 $313.51 $315.94 $315.94 497,352
2024-05-09 $305.75 $319.06 $304.82 $318.45 $318.45 755,362
2024-05-08 $300.00 $305.00 $299.48 $304.92 $304.92 484,062
2024-05-07 $308.74 $311.44 $301.48 $301.62 $301.62 763,661
2024-05-06 $305.92 $310.65 $304.28 $308.29 $308.29 698,920
2024-05-03 $300.08 $307.60 $296.56 $304.70 $304.70 1,104,285
2024-05-02 $286.00 $292.37 $282.08 $292.24 $292.24 785,362
2024-05-01 $285.60 $287.14 $277.62 $283.61 $283.61 981,291
2024-04-30 $284.07 $290.75 $283.31 $286.78 $286.78 765,906
2024-04-29 $285.75 $288.62 $283.28 $286.40 $286.40 587,819
2024-04-26 $282.30 $286.96 $281.16 $282.16 $282.16 484,459
2024-04-25 $280.02 $284.67 $278.51 $281.68 $281.68 922,694
2024-04-24 $284.67 $287.80 $281.34 $285.51 $285.51 752,694
2024-04-23 $280.85 $286.00 $280.26 $285.07 $285.07 674,882
2024-04-22 $282.31 $282.81 $276.90 $280.22 $280.22 799,105
2024-04-19 $278.43 $280.84 $277.07 $279.20 $279.20 744,940
2024-04-18 $283.02 $287.79 $279.43 $279.53 $279.53 777,750
2024-04-17 $285.57 $288.99 $280.29 $282.17 $281.03 702,654
2024-04-16 $286.25 $290.03 $279.18 $282.55 $281.41 1,231,111
2024-04-15 $298.10 $298.10 $286.96 $288.53 $287.37 1,090,351
2024-04-12 $293.43 $294.82 $286.77 $288.85 $288.85 797,801
2024-04-11 $297.77 $298.27 $292.40 $294.47 $294.47 840,484
2024-04-10 $300.90 $301.73 $291.75 $293.24 $293.24 1,309,514
2024-04-09 $308.59 $312.23 $306.55 $308.99 $308.99 660,314
2024-04-08 $310.58 $311.96 $307.67 $308.25 $308.25 701,321
2024-04-05 $306.00 $309.46 $305.00 $309.41 $309.41 540,914
2024-04-04 $311.29 $312.66 $304.32 $306.38 $306.38 780,852
2024-04-03 $309.80 $311.66 $305.58 $308.98 $308.98 932,753
2024-04-02 $312.78 $313.04 $305.25 $310.30 $310.30 906,747
2024-04-01 $316.44 $319.78 $314.13 $314.93 $314.93 1,002,171
2024-03-28 $316.49 $319.71 $314.12 $317.53 $317.53 846,885
2024-03-27 $312.94 $315.28 $309.43 $314.02 $314.02 601,229
2024-03-26 $310.82 $314.91 $308.41 $308.41 $308.41 627,368
2024-03-25 $314.00 $317.65 $309.22 $311.24 $311.24 968,420
2024-03-22 $310.00 $316.17 $310.00 $312.63 $312.63 962,001
2024-03-21 $298.83 $313.29 $297.59 $313.13 $313.13 1,622,999
2024-03-20 $292.00 $296.07 $290.79 $295.05 $295.05 677,000
2024-03-19 $285.54 $293.36 $285.13 $293.36 $293.36 1,084,709
2024-03-18 $283.32 $289.68 $281.47 $285.26 $285.26 1,253,487
2024-03-15 $283.61 $286.09 $278.54 $283.77 $283.77 3,560,566
2024-03-14 $288.00 $292.40 $279.02 $285.65 $285.65 1,990,977
2024-03-13 $263.11 $289.80 $261.21 $283.87 $283.87 5,078,885
2024-03-12 $237.50 $243.50 $237.50 $241.05 $241.05 1,723,008
2024-03-11 $237.36 $239.87 $234.26 $236.35 $236.35 1,781,209
2024-03-08 $234.88 $239.50 $234.31 $234.90 $234.90 2,279,592
2024-03-07 $242.33 $249.04 $241.28 $247.49 $247.49 1,181,810
2024-03-06 $240.91 $243.51 $238.06 $239.71 $239.71 602,160
2024-03-05 $234.99 $243.59 $234.99 $240.33 $240.33 992,690
2024-03-04 $235.01 $241.56 $234.79 $237.65 $237.65 1,144,563
2024-03-01 $236.32 $237.46 $233.86 $236.64 $236.64 600,668
2024-02-29 $234.20 $236.46 $231.58 $235.53 $235.53 5,094,997
2024-02-28 $230.82 $235.38 $230.82 $232.74 $232.74 666,660
2024-02-27 $231.59 $235.87 $230.93 $233.44 $233.44 706,747
2024-02-26 $226.50 $232.00 $226.49 $229.73 $229.73 880,804
2024-02-23 $226.75 $228.49 $224.18 $226.61 $226.61 752,309
2024-02-22 $222.69 $226.56 $221.85 $225.50 $225.50 628,690
2024-02-21 $221.36 $222.22 $217.47 $219.96 $219.96 698,689
2024-02-20 $224.50 $225.32 $220.07 $223.82 $223.82 824,612
2024-02-16 $221.19 $228.17 $219.46 $226.10 $226.10 784,279
2024-02-15 $224.00 $225.23 $220.42 $222.92 $222.92 417,368
2024-02-14 $224.11 $225.05 $220.96 $222.40 $222.40 768,552
2024-02-13 $219.76 $223.58 $216.39 $222.04 $222.04 1,203,150
2024-02-12 $219.88 $231.16 $219.88 $226.77 $226.77 1,534,599
2024-02-09 $216.57 $222.59 $216.24 $219.99 $219.99 1,003,870
2024-02-08 $208.00 $216.09 $207.01 $215.86 $215.86 961,638
2024-02-07 $204.57 $207.32 $203.37 $205.52 $205.52 484,288
2024-02-06 $199.73 $205.37 $199.60 $204.69 $204.69 513,760
2024-02-05 $197.86 $199.91 $195.15 $199.69 $199.69 566,813
2024-02-02 $195.01 $201.70 $192.51 $200.34 $200.34 769,805
2024-02-01 $195.61 $197.62 $191.53 $196.98 $196.98 819,920
2024-01-31 $199.83 $199.99 $192.98 $193.39 $193.39 1,329,053
2024-01-30 $200.35 $201.85 $198.64 $200.58 $200.58 712,887
2024-01-29 $208.06 $208.51 $197.09 $201.49 $201.49 1,333,773
2024-01-26 $210.84 $211.75 $208.09 $208.55 $208.55 469,874
2024-01-25 $208.59 $210.90 $207.73 $210.14 $210.14 577,104
2024-01-24 $212.52 $212.52 $206.00 $207.72 $207.72 457,507
2024-01-23 $210.73 $211.96 $208.10 $210.59 $210.59 676,492
2024-01-22 $207.96 $210.34 $205.64 $209.59 $209.59 969,110
2024-01-19 $207.15 $207.30 $201.62 $206.42 $206.42 785,775
2024-01-18 $204.83 $208.00 $203.61 $206.89 $206.89 1,186,545
2024-01-17 $200.81 $204.66 $200.45 $203.92 $203.04 632,646
2024-01-16 $200.87 $203.72 $199.81 $203.00 $202.12 790,386
2024-01-12 $202.57 $204.48 $200.65 $203.96 $203.08 493,836
2024-01-11 $205.62 $205.62 $196.02 $202.34 $201.46 808,975
2024-01-10 $200.00 $201.16 $197.90 $198.08 $197.22 440,624
2024-01-09 $197.45 $199.88 $197.45 $198.72 $197.86 419,959
2024-01-08 $197.05 $200.91 $196.86 $199.41 $198.55 464,385
2024-01-05 $193.44 $197.37 $193.44 $196.13 $195.28 561,952
2024-01-04 $194.28 $197.02 $193.07 $195.19 $194.34 812,952
2024-01-03 $200.69 $201.34 $193.48 $194.55 $193.71 1,056,836
2024-01-02 $201.00 $204.60 $199.61 $203.31 $202.43 651,022
2023-12-29 $202.66 $204.45 $200.77 $201.78 $200.91 488,087
2023-12-28 $202.50 $203.87 $201.48 $203.31 $202.43 330,189
2023-12-27 $203.19 $205.36 $201.51 $203.40 $202.52 482,233
2023-12-26 $203.85 $204.18 $202.10 $202.77 $201.89 358,881
2023-12-22 $203.91 $204.40 $201.73 $203.57 $202.69 436,080
2023-12-21 $204.15 $204.92 $202.35 $204.76 $203.87 476,935
2023-12-20 $201.17 $205.07 $200.76 $201.48 $200.61 525,809
2023-12-19 $201.53 $205.58 $199.30 $203.21 $202.33 806,181
2023-12-18 $204.68 $204.68 $197.85 $199.76 $198.89 954,448
2023-12-15 $205.69 $206.03 $202.03 $204.76 $204.76 1,573,980
2023-12-14 $200.24 $209.27 $198.85 $206.46 $206.46 1,876,574
2023-12-13 $190.26 $198.53 $190.04 $197.57 $197.57 1,041,230
2023-12-12 $194.25 $194.97 $189.25 $189.61 $189.61 1,264,460
2023-12-11 $195.22 $195.96 $192.78 $195.21 $195.21 610,539
2023-12-08 $192.79 $195.79 $192.46 $194.81 $194.81 654,950
2023-12-07 $194.32 $197.22 $194.15 $195.32 $195.32 673,597
2023-12-06 $196.19 $197.50 $193.00 $193.89 $193.89 791,681
2023-12-05 $195.62 $197.71 $194.43 $195.24 $195.24 816,434
2023-12-04 $194.54 $199.32 $194.52 $198.30 $198.30 1,165,145
2023-12-01 $187.89 $196.05 $187.42 $195.85 $195.85 1,111,901
2023-11-30 $188.39 $188.59 $185.10 $187.54 $187.54 768,722
2023-11-29 $185.00 $188.22 $184.38 $187.14 $187.14 737,836
2023-11-28 $183.67 $184.95 $181.74 $184.02 $184.02 838,400
2023-11-27 $183.00 $184.40 $182.01 $183.52 $183.52 690,506
2023-11-24 $181.71 $183.57 $180.61 $183.54 $183.54 253,650
2023-11-22 $181.00 $182.69 $179.74 $181.47 $181.47 488,308
2023-11-21 $180.38 $180.92 $177.26 $179.94 $179.94 888,960
2023-11-20 $178.29 $182.00 $176.47 $181.95 $181.95 1,023,174
2023-11-17 $173.14 $181.46 $171.94 $178.85 $178.85 2,149,129
2023-11-16 $161.13 $172.37 $160.98 $171.45 $171.45 2,405,457
2023-11-15 $158.53 $163.12 $158.35 $161.39 $161.39 2,028,780
2023-11-14 $152.38 $158.90 $152.38 $158.14 $158.14 1,247,701
2023-11-13 $147.50 $149.67 $146.82 $148.76 $148.76 821,216
2023-11-10 $147.45 $148.42 $143.84 $148.36 $148.36 990,746
2023-11-09 $150.00 $150.00 $146.95 $147.52 $147.52 646,351
2023-11-08 $151.77 $152.07 $149.81 $149.82 $149.82 551,480
2023-11-07 $153.24 $153.89 $149.83 $149.93 $149.93 643,105
2023-11-06 $154.02 $154.68 $151.38 $152.16 $152.16 577,573
2023-11-03 $153.80 $157.53 $153.80 $154.31 $154.31 724,293
2023-11-02 $150.89 $153.85 $150.89 $152.52 $152.52 646,326
2023-11-01 $150.19 $150.43 $147.35 $149.54 $149.54 908,210
2023-10-31 $150.00 $151.13 $147.91 $150.24 $150.24 781,120
2023-10-30 $146.39 $148.80 $144.98 $148.22 $148.22 798,629
2023-10-27 $144.97 $147.68 $144.79 $145.82 $145.82 810,951
2023-10-26 $151.70 $152.48 $143.12 $144.23 $144.23 1,470,520
2023-10-25 $155.08 $155.56 $152.72 $152.77 $152.77 580,472
2023-10-24 $157.00 $157.96 $154.44 $156.31 $156.31 607,209
2023-10-23 $155.72 $158.30 $155.01 $156.46 $156.46 597,637
2023-10-20 $157.79 $158.43 $156.13 $157.13 $157.13 631,607
2023-10-19 $159.80 $161.60 $157.09 $157.99 $157.99 708,333
2023-10-18 $163.04 $163.04 $158.72 $160.33 $159.42 1,080,629
2023-10-17 $161.49 $163.99 $161.49 $163.46 $162.53 782,018
2023-10-16 $162.71 $164.47 $161.48 $162.28 $161.36 819,286
2023-10-13 $163.23 $164.02 $160.96 $161.52 $160.61 959,984
2023-10-12 $162.07 $163.33 $161.25 $162.57 $161.65 1,114,689
2023-10-11 $159.36 $163.09 $159.35 $162.43 $161.51 940,986
2023-10-10 $158.70 $161.08 $158.07 $159.25 $158.35 1,057,199
2023-10-09 $154.39 $160.59 $154.39 $160.11 $159.20 1,370,563
2023-10-06 $150.69 $156.74 $149.57 $155.43 $155.43 1,165,587
2023-10-05 $150.68 $152.07 $149.47 $151.10 $151.10 694,063
2023-10-04 $152.44 $152.80 $150.26 $151.65 $151.65 646,766
2023-10-03 $154.04 $154.24 $149.39 $150.68 $150.68 1,039,645
2023-10-02 $155.73 $156.20 $152.41 $154.21 $154.21 991,291
2023-09-29 $155.84 $158.75 $155.37 $155.40 $155.40 1,124,338
2023-09-28 $154.91 $156.12 $153.04 $154.41 $154.41 1,275,023
2023-09-27 $154.60 $157.58 $154.06 $157.18 $157.18 1,068,183
2023-09-26 $155.86 $157.47 $153.26 $153.67 $153.67 1,853,589
2023-09-25 $144.59 $157.36 $144.59 $156.28 $156.28 5,384,768
2023-09-22 $142.15 $142.52 $139.89 $140.01 $140.01 1,034,789
2023-09-21 $141.41 $143.00 $140.75 $141.25 $141.25 1,506,371
2023-09-20 $144.19 $145.69 $142.55 $142.77 $142.77 740,332
2023-09-19 $143.96 $143.96 $141.38 $143.28 $143.28 1,208,331
2023-09-18 $143.22 $145.39 $142.73 $144.40 $144.40 1,293,708
2023-09-15 $144.01 $144.71 $142.14 $143.99 $143.99 1,803,217
2023-09-14 $141.82 $145.32 $141.10 $145.13 $145.13 968,527
2023-09-13 $139.35 $142.53 $139.35 $142.46 $142.46 1,027,515
2023-09-12 $143.24 $143.74 $138.40 $139.06 $139.06 796,888
2023-09-11 $143.74 $144.45 $142.27 $143.22 $143.22 694,209
2023-09-08 $140.78 $143.82 $140.50 $143.65 $143.65 999,343
2023-09-07 $140.79 $144.44 $140.19 $143.99 $143.99 1,126,035
2023-09-06 $142.55 $144.62 $140.29 $140.79 $140.79 936,582
2023-09-05 $143.22 $144.80 $141.63 $143.96 $143.96 1,061,946
2023-09-01 $142.54 $144.84 $142.40 $144.49 $144.49 587,028
2023-08-31 $142.44 $143.14 $140.83 $141.20 $141.20 836,887
2023-08-30 $141.40 $143.73 $141.40 $142.39 $142.39 733,515
2023-08-29 $142.31 $144.98 $141.47 $142.40 $142.40 840,544
2023-08-28 $141.58 $142.51 $140.06 $141.86 $141.86 787,360
2023-08-25 $139.64 $142.04 $138.04 $140.47 $140.47 1,523,369
2023-08-24 $143.98 $146.29 $139.49 $139.54 $139.54 2,051,601
2023-08-23 $131.50 $142.25 $130.46 $142.02 $142.02 4,007,674
2023-08-22 $128.41 $128.41 $124.88 $125.15 $125.15 1,649,296
2023-08-21 $133.45 $133.92 $128.35 $128.83 $128.83 1,841,217
2023-08-18 $130.59 $134.62 $130.59 $134.42 $134.42 1,166,624
2023-08-17 $132.64 $133.35 $131.57 $131.61 $131.61 1,706,295
2023-08-16 $132.22 $134.30 $131.87 $132.70 $132.70 1,139,473
2023-08-15 $131.79 $133.01 $129.54 $132.51 $132.51 1,305,847
2023-08-14 $133.47 $133.80 $131.16 $133.20 $133.20 1,193,235
2023-08-11 $134.97 $135.75 $133.60 $134.13 $134.13 905,037
2023-08-10 $138.75 $140.24 $134.60 $135.62 $135.62 1,026,852
2023-08-09 $139.83 $139.83 $136.85 $137.20 $137.20 532,132
2023-08-08 $137.55 $139.74 $137.06 $139.57 $139.57 712,909
2023-08-07 $140.11 $140.45 $139.12 $139.56 $139.56 638,067
2023-08-04 $142.46 $142.74 $138.71 $139.34 $139.34 754,768
2023-08-03 $138.37 $142.75 $136.56 $141.90 $141.90 976,295
2023-08-02 $137.24 $138.50 $135.63 $138.18 $138.18 616,968
2023-08-01 $138.03 $139.22 $137.23 $138.46 $138.46 832,954
2023-07-31 $141.44 $142.27 $137.44 $138.64 $138.64 939,346
2023-07-28 $139.27 $141.30 $138.28 $140.66 $140.66 749,614
2023-07-27 $137.96 $141.25 $136.69 $137.53 $137.53 975,987
2023-07-26 $134.36 $136.98 $134.36 $136.97 $136.97 876,196
2023-07-25 $130.11 $135.04 $129.33 $134.74 $134.74 1,003,615
2023-07-24 $129.24 $131.82 $128.48 $130.34 $130.34 589,852
2023-07-21 $131.41 $131.41 $128.40 $128.77 $128.77 575,275
2023-07-20 $130.73 $131.06 $128.60 $130.55 $130.55 858,416
2023-07-19 $130.33 $132.11 $129.03 $131.75 $130.85 819,972
2023-07-18 $125.14 $130.16 $125.14 $128.91 $128.03 1,005,383
2023-07-17 $125.83 $126.20 $124.22 $125.14 $124.28 960,290
2023-07-14 $130.16 $131.47 $126.23 $126.83 $125.96 990,224
2023-07-13 $130.27 $131.27 $129.48 $129.80 $128.91 723,166
2023-07-12 $131.00 $131.80 $129.63 $130.52 $129.63 1,248,214
2023-07-11 $126.75 $131.37 $126.69 $129.32 $128.43 1,119,147
2023-07-10 $120.74 $126.45 $120.74 $126.34 $125.47 1,171,404
2023-07-07 $122.16 $123.66 $120.78 $120.93 $120.93 1,279,967
2023-07-06 $126.70 $126.70 $122.87 $124.24 $124.24 934,947
2023-07-05 $126.50 $127.44 $124.11 $127.33 $127.33 946,292
2023-07-03 $125.39 $128.35 $124.17 $127.04 $127.04 740,396
2023-06-30 $124.30 $125.82 $122.96 $125.14 $125.14 860,941
2023-06-29 $125.43 $126.68 $122.63 $123.07 $123.07 1,008,985
2023-06-28 $126.15 $127.56 $124.87 $125.39 $125.39 904,416
2023-06-27 $123.73 $127.76 $122.56 $126.37 $126.37 893,796
2023-06-26 $120.45 $124.83 $120.29 $123.52 $123.52 1,066,500
2023-06-23 $119.14 $120.62 $117.89 $120.16 $120.16 1,621,178
2023-06-22 $121.21 $121.21 $118.76 $120.04 $120.04 606,045
2023-06-21 $121.94 $122.42 $120.94 $120.97 $120.97 826,064
2023-06-20 $123.81 $123.87 $121.17 $121.68 $121.68 1,207,032
2023-06-16 $127.78 $128.36 $123.75 $124.64 $124.64 1,392,872
2023-06-15 $125.88 $127.46 $124.50 $127.25 $127.25 849,468
2023-06-14 $129.59 $130.87 $125.05 $125.61 $125.61 932,558
2023-06-13 $125.91 $130.06 $125.89 $129.45 $129.45 1,242,902
2023-06-12 $125.81 $126.42 $123.85 $125.05 $125.05 1,038,091
2023-06-09 $127.21 $128.40 $125.33 $125.56 $125.56 784,834
2023-06-08 $129.40 $130.73 $125.99 $126.16 $126.16 1,130,077
2023-06-07 $125.13 $131.67 $124.65 $129.59 $129.59 2,371,622
2023-06-06 $117.51 $123.97 $116.73 $123.88 $123.88 1,156,494
2023-06-05 $118.29 $118.29 $115.09 $117.61 $117.61 1,104,600
2023-06-02 $115.50 $118.81 $114.80 $118.56 $118.56 944,114
2023-06-01 $113.40 $114.45 $111.64 $113.94 $113.94 772,265
2023-05-31 $115.00 $115.61 $111.14 $113.51 $113.51 812,491
2023-05-30 $114.80 $115.96 $112.47 $115.75 $115.75 919,842
2023-05-26 $109.93 $113.77 $109.44 $113.61 $113.61 982,473
2023-05-25 $114.09 $115.20 $110.34 $111.16 $111.16 1,158,962
2023-05-24 $110.84 $115.00 $110.12 $114.19 $114.19 1,601,610
2023-05-23 $116.60 $119.67 $111.67 $111.85 $111.85 3,625,658
2023-05-22 $114.10 $115.03 $111.12 $112.16 $112.16 2,190,874
2023-05-19 $117.46 $118.00 $113.08 $114.79 $114.79 1,195,057
2023-05-18 $114.96 $118.18 $114.13 $118.10 $118.10 872,123
2023-05-17 $111.76 $115.55 $110.51 $114.87 $114.87 1,135,864
2023-05-16 $113.77 $114.24 $110.74 $111.66 $111.66 1,317,023
2023-05-15 $114.00 $116.56 $113.29 $116.44 $116.44 807,010
2023-05-12 $113.51 $114.03 $112.51 $113.93 $113.93 642,661
2023-05-11 $113.51 $113.97 $111.65 $113.27 $113.27 675,933
2023-05-10 $116.36 $116.56 $112.48 $113.17 $113.17 783,058
2023-05-09 $115.16 $117.04 $114.55 $115.17 $115.17 654,140
2023-05-08 $118.71 $119.17 $115.78 $116.54 $116.54 508,133
2023-05-05 $116.94 $119.58 $116.70 $118.33 $118.33 1,035,544
2023-05-04 $114.68 $116.47 $113.76 $115.09 $115.09 747,408
2023-05-03 $117.55 $118.79 $115.25 $115.43 $115.43 783,235
2023-05-02 $117.66 $118.04 $114.79 $117.48 $117.48 904,272
2023-05-01 $120.69 $120.85 $117.84 $118.56 $118.56 812,359
2023-04-28 $122.09 $122.09 $118.42 $121.04 $121.04 817,693
2023-04-27 $117.95 $122.42 $117.63 $122.26 $122.26 849,687
2023-04-26 $117.54 $119.00 $117.16 $117.28 $117.28 637,253
2023-04-25 $118.97 $119.60 $117.46 $117.48 $117.48 819,029
2023-04-24 $121.09 $122.06 $119.06 $120.38 $120.38 748,060
2023-04-21 $122.40 $122.72 $121.07 $121.27 $121.27 707,049
2023-04-20 $120.18 $123.45 $120.00 $122.15 $122.15 820,012
2023-04-19 $120.17 $122.82 $119.98 $122.29 $121.40 789,695
2023-04-18 $119.84 $121.36 $119.49 $121.00 $120.11 692,229
2023-04-17 $118.82 $119.28 $117.66 $118.60 $117.73 753,797
2023-04-14 $118.22 $120.75 $117.71 $118.49 $117.62 896,264
2023-04-13 $118.23 $118.79 $116.90 $118.19 $118.19 772,474
2023-04-12 $120.33 $121.33 $117.97 $117.98 $117.98 1,357,058
2023-04-11 $119.14 $119.97 $117.50 $119.50 $119.50 1,126,070
2023-04-10 $116.64 $118.89 $116.64 $118.32 $118.32 1,152,497
2023-04-06 $117.15 $118.04 $116.20 $116.96 $116.96 879,413
2023-04-05 $117.56 $118.33 $117.00 $117.84 $117.84 983,956
2023-04-04 $122.00 $122.46 $117.44 $119.09 $119.09 984,335
2023-04-03 $121.20 $121.78 $119.93 $121.45 $121.45 1,430,292
2023-03-31 $118.65 $121.84 $118.47 $121.66 $121.66 1,058,928
2023-03-30 $118.36 $118.85 $116.20 $118.20 $118.20 1,463,831
2023-03-29 $118.49 $120.20 $117.16 $118.15 $118.15 1,095,133
2023-03-28 $118.88 $120.78 $117.85 $118.57 $118.57 866,145
2023-03-27 $118.55 $119.65 $117.62 $118.87 $118.87 824,172
2023-03-24 $118.14 $118.30 $116.05 $117.70 $117.70 832,912
2023-03-23 $119.68 $120.88 $116.90 $118.91 $118.91 1,394,838
2023-03-22 $123.22 $123.54 $118.78 $119.01 $119.01 1,198,611
2023-03-21 $120.28 $124.12 $120.28 $123.22 $123.22 1,338,563
2023-03-20 $117.23 $121.67 $116.96 $119.08 $119.08 1,070,962
2023-03-17 $121.25 $121.25 $115.66 $116.86 $116.86 4,114,252
2023-03-16 $121.08 $124.53 $117.55 $119.95 $119.95 2,840,630
2023-03-15 $117.00 $119.33 $115.57 $118.61 $118.61 1,438,787
2023-03-14 $120.47 $121.00 $117.88 $118.94 $118.94 1,349,543
2023-03-13 $117.00 $121.62 $116.24 $118.27 $118.27 1,293,634
2023-03-10 $124.20 $124.20 $118.33 $120.60 $120.60 1,248,980
2023-03-09 $124.03 $125.51 $123.37 $123.80 $123.80 1,144,438
2023-03-08 $124.70 $124.87 $122.54 $123.89 $123.89 920,927
2023-03-07 $121.82 $125.50 $121.22 $124.66 $124.66 1,032,004
2023-03-06 $122.52 $123.52 $119.93 $120.86 $120.86 1,097,164
2023-03-03 $124.25 $124.79 $122.84 $122.91 $122.91 751,369
2023-03-02 $122.22 $123.96 $121.60 $123.32 $123.32 631,487
2023-03-01 $124.16 $124.63 $122.43 $123.51 $123.51 676,498
2023-02-28 $126.89 $127.12 $124.41 $124.92 $124.92 1,099,687
2023-02-27 $126.18 $127.12 $124.59 $126.94 $126.94 812,253
2023-02-24 $124.10 $126.03 $123.50 $124.68 $124.68 869,642
2023-02-23 $128.13 $129.28 $125.12 $126.27 $126.27 600,965
2023-02-22 $128.95 $130.24 $126.73 $128.65 $128.65 710,072
2023-02-21 $127.18 $129.18 $126.00 $128.17 $128.17 1,126,344
2023-02-17 $131.75 $132.31 $128.40 $130.59 $130.59 705,964
2023-02-16 $129.27 $134.26 $128.80 $132.32 $132.32 1,126,034
2023-02-15 $127.97 $132.46 $127.01 $131.24 $131.24 616,928
2023-02-14 $128.99 $130.70 $126.34 $129.39 $129.39 738,379
2023-02-13 $124.00 $130.55 $123.34 $130.51 $130.51 1,352,342
2023-02-10 $125.00 $125.59 $122.62 $123.99 $123.99 1,521,109
2023-02-09 $130.00 $130.99 $126.20 $126.65 $126.65 891,009
2023-02-08 $132.02 $133.69 $128.55 $128.90 $128.90 933,724
2023-02-07 $133.58 $134.66 $131.50 $133.74 $133.74 625,089
2023-02-06 $137.84 $138.66 $134.11 $134.64 $134.64 1,136,372
2023-02-03 $140.66 $143.52 $140.06 $140.49 $140.49 861,213
2023-02-02 $141.63 $146.25 $141.09 $143.56 $143.56 1,523,965
2023-02-01 $133.69 $140.19 $132.49 $139.46 $139.46 1,150,180
2023-01-31 $130.21 $134.95 $130.14 $134.94 $134.94 1,117,548
2023-01-30 $124.84 $131.49 $124.84 $129.62 $129.62 1,432,167
2023-01-27 $126.10 $127.47 $124.68 $126.67 $126.67 696,103
2023-01-26 $126.66 $127.48 $124.26 $126.10 $126.10 906,945
2023-01-25 $118.81 $124.54 $117.77 $124.40 $124.40 829,283
2023-01-24 $123.84 $123.84 $119.82 $120.49 $120.49 852,749
2023-01-23 $124.46 $125.86 $122.39 $123.75 $123.75 988,830
2023-01-20 $119.33 $123.71 $118.10 $123.70 $123.70 763,380
2023-01-19 $122.47 $122.93 $118.69 $119.16 $119.16 877,193
2023-01-18 $127.62 $129.85 $123.62 $124.40 $123.59 651,076
2023-01-17 $127.80 $129.66 $126.80 $126.84 $126.02 732,899
2023-01-13 $126.26 $128.73 $126.00 $128.51 $127.67 528,377
2023-01-12 $130.38 $130.51 $126.77 $128.60 $127.76 911,756
2023-01-11 $126.75 $130.13 $126.57 $130.10 $129.25 1,010,143
2023-01-10 $123.44 $125.73 $121.35 $125.71 $124.89 759,298
2023-01-09 $123.93 $126.82 $121.54 $122.17 $121.38 968,782
2023-01-06 $118.90 $124.42 $118.24 $123.76 $122.96 1,165,487
2023-01-05 $115.96 $118.12 $115.12 $116.81 $116.05 644,411
2023-01-04 $115.83 $119.65 $114.89 $118.17 $117.40 895,455
2023-01-03 $116.56 $116.56 $111.14 $114.07 $113.33 1,232,083
2022-12-30 $114.97 $116.29 $114.10 $114.92 $114.92 930,929
2022-12-29 $116.18 $117.66 $115.50 $116.55 $116.55 617,609
2022-12-28 $117.00 $117.08 $113.68 $114.93 $114.93 784,780
2022-12-27 $119.90 $120.52 $116.46 $117.04 $117.04 810,016
2022-12-23 $118.05 $120.26 $116.64 $120.22 $120.22 726,558
2022-12-22 $116.32 $118.05 $114.55 $117.99 $117.99 734,903
2022-12-21 $117.26 $119.04 $115.20 $118.63 $118.63 908,312
2022-12-20 $114.48 $117.11 $113.34 $115.34 $115.34 1,269,077
2022-12-19 $111.96 $116.52 $111.75 $115.58 $115.58 1,650,697
2022-12-16 $116.01 $117.34 $111.34 $111.71 $111.71 2,492,904
2022-12-15 $114.23 $116.74 $113.30 $116.52 $116.52 1,128,721
2022-12-14 $117.23 $118.68 $114.19 $116.25 $116.25 1,105,497
2022-12-13 $122.52 $123.48 $116.93 $117.71 $117.71 1,345,451
2022-12-12 $114.86 $117.38 $112.58 $116.72 $116.72 1,090,911
2022-12-09 $110.69 $117.20 $110.69 $115.22 $115.22 1,163,940
2022-12-08 $111.92 $114.68 $110.54 $113.27 $113.27 1,251,921
2022-12-07 $111.15 $112.94 $110.26 $111.80 $111.80 1,096,400
2022-12-06 $113.15 $113.90 $109.76 $111.71 $111.71 1,250,640
2022-12-05 $114.77 $115.17 $112.41 $113.42 $113.42 1,344,734
2022-12-02 $114.26 $117.33 $113.18 $116.45 $116.45 1,347,412
2022-12-01 $117.51 $118.90 $113.84 $116.72 $116.72 1,434,624
2022-11-30 $116.27 $117.31 $112.69 $116.90 $116.90 1,310,084
2022-11-29 $116.48 $116.69 $113.55 $115.56 $115.56 1,522,117
2022-11-28 $117.48 $119.34 $116.20 $116.49 $116.49 1,536,662
2022-11-25 $123.14 $124.63 $121.74 $122.42 $122.42 341,903
2022-11-23 $123.83 $123.83 $121.44 $123.72 $123.72 834,700
2022-11-22 $121.36 $124.19 $120.01 $123.83 $123.83 1,227,188
2022-11-21 $120.50 $121.02 $117.10 $119.19 $119.19 1,588,303
2022-11-18 $116.85 $125.45 $116.01 $122.37 $122.37 4,665,120
2022-11-17 $124.82 $130.59 $123.46 $130.39 $130.39 2,411,505
2022-11-16 $128.73 $129.86 $125.21 $126.70 $126.70 1,289,271
2022-11-15 $137.22 $140.11 $134.74 $135.36 $135.36 1,086,385
2022-11-14 $134.92 $137.47 $133.60 $133.60 $133.60 1,111,340
2022-11-11 $127.19 $136.20 $127.19 $135.33 $135.33 1,371,500
2022-11-10 $120.49 $135.70 $120.49 $128.71 $128.71 1,990,650
2022-11-09 $117.71 $119.58 $114.63 $115.23 $115.23 676,286
2022-11-08 $122.12 $122.34 $117.73 $118.97 $118.97 899,611
2022-11-07 $120.28 $123.47 $118.02 $123.47 $123.47 742,927
2022-11-04 $120.04 $121.16 $114.76 $119.13 $119.13 734,129
2022-11-03 $113.86 $118.35 $112.59 $117.12 $117.12 762,368
2022-11-02 $124.71 $124.71 $115.39 $115.53 $115.53 884,429
2022-11-01 $127.55 $127.81 $122.26 $124.80 $124.80 871,631
2022-10-31 $122.29 $124.39 $122.01 $123.83 $123.83 995,084
2022-10-28 $121.74 $125.40 $118.50 $122.75 $122.75 800,449
2022-10-27 $123.94 $124.48 $120.76 $122.73 $122.73 907,350
2022-10-26 $121.48 $128.50 $119.97 $123.06 $123.06 1,057,459
2022-10-25 $117.99 $122.63 $117.74 $121.52 $121.52 1,804,405
2022-10-24 $113.85 $117.00 $109.22 $116.70 $116.70 2,323,680
2022-10-21 $113.27 $117.77 $111.62 $117.61 $117.61 1,010,104
2022-10-20 $116.14 $119.00 $113.34 $113.51 $113.51 1,060,082
2022-10-19 $118.71 $119.42 $115.18 $115.93 $115.93 1,361,196
2022-10-18 $124.69 $126.04 $119.90 $120.94 $120.94 1,191,139
2022-10-17 $120.03 $123.14 $120.03 $121.45 $121.45 959,575
2022-10-14 $124.09 $124.60 $117.24 $117.29 $117.29 933,337
2022-10-13 $120.28 $124.45 $117.97 $122.24 $122.24 767,386
2022-10-12 $124.91 $125.07 $121.56 $123.96 $123.96 621,060
2022-10-11 $120.38 $124.81 $119.42 $123.75 $123.75 1,606,431
2022-10-10 $119.02 $121.63 $117.23 $120.29 $120.29 1,212,979
2022-10-07 $123.56 $123.82 $118.35 $118.45 $118.45 1,292,591
2022-10-06 $126.90 $128.99 $125.90 $126.06 $126.06 925,665
2022-10-05 $126.58 $128.86 $125.24 $127.18 $127.18 942,989
2022-10-04 $125.78 $128.74 $124.81 $128.57 $128.57 1,063,624
2022-10-03 $119.08 $122.95 $118.73 $122.21 $122.21 1,172,015
2022-09-30 $120.86 $120.98 $116.73 $117.85 $117.85 1,779,326
2022-09-29 $124.88 $125.03 $120.09 $122.45 $122.45 1,587,505
2022-09-28 $124.05 $128.23 $123.19 $127.71 $127.71 1,067,733
2022-09-27 $123.55 $125.48 $121.69 $123.31 $123.31 1,111,986
2022-09-26 $125.49 $127.09 $121.12 $121.19 $121.19 1,198,987
2022-09-23 $126.22 $128.32 $124.24 $125.49 $125.49 1,456,646
2022-09-22 $131.05 $132.44 $128.87 $129.01 $129.01 778,342
2022-09-21 $133.44 $137.07 $131.48 $132.06 $132.06 804,748
2022-09-20 $135.75 $136.44 $129.64 $131.85 $131.85 1,358,542
2022-09-19 $133.87 $138.46 $133.48 $137.56 $137.56 1,080,262
2022-09-16 $136.17 $137.18 $133.10 $134.34 $134.34 2,699,898
2022-09-15 $140.00 $143.18 $135.70 $138.40 $138.40 1,561,300
2022-09-14 $145.82 $146.14 $140.95 $143.09 $143.09 799,023
2022-09-13 $148.82 $148.82 $142.34 $143.44 $143.44 1,200,450
2022-09-12 $150.39 $154.83 $150.39 $153.66 $153.66 933,013
2022-09-09 $148.50 $151.21 $148.00 $150.34 $150.34 911,719
2022-09-08 $143.89 $149.17 $142.87 $148.98 $148.98 705,788
2022-09-07 $141.80 $147.16 $140.72 $146.52 $146.52 1,095,756
2022-09-06 $146.73 $146.73 $138.82 $141.00 $141.00 1,475,970
2022-09-02 $147.79 $150.98 $144.76 $145.84 $145.84 962,782
2022-09-01 $147.64 $147.80 $144.56 $146.92 $146.92 1,134,090
2022-08-31 $153.97 $153.97 $147.50 $148.75 $148.75 1,665,889
2022-08-30 $157.21 $157.46 $152.18 $154.18 $154.18 811,875
2022-08-29 $153.83 $157.87 $153.24 $155.08 $155.08 833,087
2022-08-26 $166.30 $167.24 $154.44 $154.63 $154.63 1,515,089
2022-08-25 $168.02 $170.76 $162.62 $165.99 $165.99 2,697,072
2022-08-24 $162.11 $165.29 $161.38 $162.44 $162.44 1,601,280
2022-08-23 $161.16 $166.07 $160.81 $164.44 $164.44 1,197,523
2022-08-22 $159.56 $161.70 $157.92 $159.45 $159.45 1,418,298
2022-08-19 $166.75 $167.52 $161.17 $162.83 $162.83 794,685
2022-08-18 $164.67 $167.31 $162.49 $166.97 $166.97 584,321
2022-08-17 $165.59 $166.99 $161.91 $164.81 $164.81 1,127,582
2022-08-16 $161.41 $176.89 $161.41 $168.87 $168.87 2,066,286
2022-08-15 $158.23 $162.69 $157.20 $161.47 $161.47 999,531
2022-08-12 $156.39 $159.14 $155.41 $158.83 $158.83 581,358
2022-08-11 $158.84 $161.43 $153.58 $155.74 $155.74 1,296,477
2022-08-10 $152.75 $155.00 $151.11 $154.50 $154.50 769,860
2022-08-09 $152.49 $153.39 $147.24 $148.26 $148.26 826,856
2022-08-08 $148.68 $159.95 $147.74 $154.76 $154.76 1,754,878
2022-08-05 $143.02 $147.20 $142.97 $146.98 $146.98 611,907
2022-08-04 $144.50 $147.04 $143.69 $144.75 $144.75 856,909
2022-08-03 $142.72 $146.01 $141.53 $144.69 $144.69 906,921
2022-08-02 $143.72 $144.85 $141.04 $141.44 $141.44 756,462
2022-08-01 $143.97 $146.91 $142.91 $145.40 $145.40 842,253
2022-07-29 $140.66 $144.50 $138.35 $144.42 $144.42 1,011,966
2022-07-28 $138.78 $140.95 $134.34 $140.50 $140.50 1,016,217
2022-07-27 $134.65 $138.60 $133.35 $138.08 $138.08 965,638
2022-07-26 $132.79 $135.64 $131.56 $133.68 $133.68 1,062,426
2022-07-25 $136.97 $137.00 $133.91 $136.45 $136.45 569,804
2022-07-22 $141.11 $142.17 $135.46 $137.26 $137.26 1,433,300
2022-07-21 $137.00 $140.80 $135.63 $140.73 $140.73 1,005,569
2022-07-20 $136.26 $138.62 $132.39 $137.53 $136.77 1,437,916
2022-07-19 $133.90 $137.59 $132.15 $137.51 $136.75 1,259,646
2022-07-18 $133.34 $136.38 $131.98 $132.01 $131.28 1,183,600
2022-07-15 $128.35 $132.95 $128.35 $131.90 $131.17 1,033,729
2022-07-14 $128.45 $129.00 $125.68 $126.75 $126.05 832,630
2022-07-13 $126.10 $132.41 $125.93 $130.21 $129.49 923,109
2022-07-12 $127.99 $132.44 $127.54 $128.31 $127.60 922,789
2022-07-11 $130.00 $132.79 $126.25 $126.81 $126.11 934,658
2022-07-08 $127.96 $130.97 $126.04 $130.47 $129.75 1,023,362
2022-07-07 $121.71 $128.92 $121.71 $127.96 $127.25 1,481,673
2022-07-06 $123.34 $125.21 $118.71 $121.05 $120.38 1,162,195
2022-07-05 $111.23 $123.38 $109.50 $123.35 $122.67 1,657,213
2022-07-01 $111.70 $114.30 $110.23 $112.81 $112.19 1,521,443
2022-06-30 $109.44 $112.28 $106.66 $110.95 $110.34 2,386,035
2022-06-29 $117.70 $118.05 $115.57 $116.10 $115.46 1,358,125
2022-06-28 $123.24 $124.85 $118.01 $118.41 $117.76 930,844
2022-06-27 $126.32 $127.10 $121.72 $122.32 $121.65 806,039
2022-06-24 $121.85 $126.25 $121.28 $126.09 $125.39 1,394,146
2022-06-23 $119.35 $122.18 $118.71 $121.25 $120.58 1,093,476
2022-06-22 $119.11 $122.41 $117.34 $119.85 $119.19 1,047,700
2022-06-21 $121.40 $122.60 $119.48 $119.61 $118.95 1,046,849
2022-06-17 $117.03 $120.50 $115.99 $118.86 $118.20 1,981,414
2022-06-16 $116.73 $118.24 $112.85 $115.65 $115.01 1,356,576
2022-06-15 $121.77 $123.78 $118.63 $121.29 $120.62 1,054,962
2022-06-14 $119.97 $121.70 $118.62 $120.70 $120.03 988,015
2022-06-13 $118.12 $120.75 $115.68 $119.63 $118.97 1,615,754
2022-06-10 $124.16 $125.39 $120.21 $121.24 $120.57 1,083,650
2022-06-09 $126.47 $128.77 $125.63 $126.15 $125.45 893,246
2022-06-08 $126.63 $129.96 $125.09 $126.08 $125.39 1,081,295
2022-06-07 $120.74 $126.65 $118.01 $125.73 $125.04 1,525,881
2022-06-06 $124.50 $128.78 $123.00 $127.45 $126.75 1,912,122
2022-06-03 $127.07 $128.27 $124.22 $124.28 $123.59 1,425,239
2022-06-02 $125.80 $130.20 $124.04 $129.91 $129.19 1,385,621
2022-06-01 $127.41 $129.95 $122.73 $125.03 $124.34 1,565,867
2022-05-31 $130.00 $131.63 $124.88 $127.92 $127.21 2,364,024
2022-05-27 $129.85 $133.44 $126.10 $130.91 $130.19 1,686,380
2022-05-26 $125.88 $133.98 $124.60 $130.00 $129.28 4,978,340
2022-05-25 $103.36 $119.00 $102.54 $114.98 $114.35 5,341,549
2022-05-24 $105.50 $106.35 $101.58 $105.47 $104.89 2,417,942
2022-05-23 $107.89 $111.04 $106.25 $108.30 $107.70 1,781,242
2022-05-20 $112.65 $114.41 $104.94 $108.15 $107.55 1,796,154
2022-05-19 $108.84 $115.78 $108.19 $112.34 $111.72 1,681,136
2022-05-18 $119.10 $119.70 $107.98 $110.47 $109.86 3,819,771
2022-05-17 $127.97 $129.36 $122.51 $128.53 $127.82 1,081,487
2022-05-16 $124.27 $126.76 $121.27 $124.07 $123.39 1,779,338
2022-05-13 $125.41 $128.98 $125.30 $126.11 $125.41 1,336,202
2022-05-12 $123.39 $130.20 $122.79 $125.05 $124.36 1,708,492
2022-05-11 $127.06 $130.76 $123.34 $123.96 $123.28 1,354,165
2022-05-10 $127.14 $129.58 $122.89 $127.06 $126.36 1,699,455
2022-05-09 $120.88 $126.79 $120.50 $124.26 $123.58 1,518,499
2022-05-06 $129.23 $129.53 $122.36 $123.69 $123.01 2,472,970
2022-05-05 $137.57 $137.89 $130.34 $132.35 $131.62 1,807,335
2022-05-04 $139.50 $142.33 $135.25 $142.17 $141.39 1,061,706
2022-05-03 $136.78 $140.94 $136.23 $139.50 $138.73 730,870
2022-05-02 $130.10 $137.98 $128.92 $137.78 $137.02 1,019,461
2022-04-29 $136.84 $138.46 $130.19 $130.48 $129.76 1,091,799
2022-04-28 $136.43 $138.30 $131.41 $138.26 $137.50 919,408
2022-04-27 $135.84 $139.46 $133.25 $134.62 $133.88 843,194
2022-04-26 $138.13 $139.14 $134.47 $135.37 $134.62 1,210,469
2022-04-25 $135.12 $141.03 $134.47 $140.40 $139.63 1,180,323
2022-04-22 $139.47 $140.22 $134.85 $135.26 $134.51 1,099,433
2022-04-21 $144.08 $145.45 $138.11 $140.35 $139.58 1,229,666
2022-04-20 $148.26 $148.60 $143.38 $143.60 $142.02 1,033,542
2022-04-19 $140.66 $149.13 $140.66 $147.18 $145.56 1,628,099
2022-04-18 $147.52 $149.81 $140.59 $141.25 $139.70 1,558,667
2022-04-14 $153.28 $157.28 $147.63 $148.98 $147.34 1,464,586
2022-04-13 $150.05 $155.13 $149.80 $153.14 $151.45 887,232
2022-04-12 $152.95 $156.98 $151.07 $152.30 $150.62 1,262,192
2022-04-11 $143.97 $151.88 $143.97 $151.46 $149.79 1,270,442
2022-04-08 $141.69 $148.75 $141.18 $146.92 $145.30 1,185,103
2022-04-07 $138.58 $143.76 $137.30 $143.01 $141.44 1,480,920
2022-04-06 $145.02 $146.10 $138.85 $140.91 $139.36 1,904,998
2022-04-05 $148.61 $151.18 $146.59 $148.78 $147.14 1,271,330
2022-04-04 $142.28 $148.95 $142.16 $147.07 $145.45 1,173,090
2022-04-01 $145.21 $146.38 $140.51 $141.90 $140.34 1,936,024
2022-03-31 $143.14 $145.95 $140.81 $145.00 $143.40 2,292,523
2022-03-30 $151.37 $151.38 $143.75 $144.88 $143.29 2,416,936
2022-03-29 $151.60 $155.93 $151.50 $155.81 $154.09 1,117,073
2022-03-28 $144.51 $148.83 $143.22 $148.55 $146.91 1,029,345
2022-03-25 $148.18 $148.18 $143.35 $145.58 $143.98 1,363,033
2022-03-24 $147.79 $148.35 $144.62 $146.75 $145.13 1,252,873
2022-03-23 $155.00 $157.06 $148.51 $148.89 $147.25 1,587,049
2022-03-22 $159.90 $161.15 $155.95 $157.67 $155.93 1,238,184
2022-03-21 $164.29 $165.69 $156.19 $158.63 $156.88 1,437,165
2022-03-18 $160.30 $165.06 $159.70 $164.18 $162.37 2,242,019
2022-03-17 $167.46 $167.67 $151.82 $160.69 $158.92 5,044,840
2022-03-16 $149.73 $153.43 $147.96 $152.45 $150.77 2,544,821
2022-03-15 $144.70 $149.44 $144.32 $148.51 $146.88 1,232,170
2022-03-14 $143.03 $150.31 $142.33 $144.62 $143.03 1,073,654
2022-03-11 $147.51 $148.18 $140.65 $141.13 $139.58 752,944
2022-03-10 $144.89 $146.91 $140.58 $146.44 $144.83 729,616
2022-03-09 $147.81 $150.86 $145.64 $146.20 $144.59 1,079,191
2022-03-08 $140.00 $149.67 $140.00 $145.62 $144.02 1,102,650
2022-03-07 $152.71 $153.64 $141.37 $141.43 $139.87 1,364,592
2022-03-04 $151.02 $151.94 $147.02 $151.82 $150.15 932,277
2022-03-03 $149.70 $152.97 $147.78 $151.66 $149.99 1,332,123
2022-03-02 $145.63 $150.32 $144.04 $149.75 $148.10 711,918
2022-03-01 $146.06 $150.34 $145.45 $146.71 $145.09 1,342,927
2022-02-28 $143.15 $147.55 $141.51 $144.86 $143.27 1,159,750
2022-02-25 $139.58 $145.21 $137.19 $144.53 $142.94 964,771
2022-02-24 $127.92 $141.43 $127.85 $140.85 $139.30 1,160,099
2022-02-23 $134.02 $136.66 $132.30 $133.92 $132.45 1,601,848
2022-02-22 $138.31 $139.53 $130.26 $132.87 $131.41 2,146,591
2022-02-18 $142.82 $143.54 $139.04 $140.36 $138.81 1,888,655
2022-02-17 $148.14 $149.38 $141.25 $142.58 $141.01 1,722,518
2022-02-16 $152.47 $153.53 $148.33 $149.51 $147.86 967,706
2022-02-15 $154.80 $155.53 $152.82 $154.33 $152.63 877,711
2022-02-14 $153.50 $156.07 $152.25 $153.18 $151.49 1,050,920
2022-02-11 $157.68 $160.35 $153.19 $154.18 $152.48 811,681
2022-02-10 $161.33 $164.46 $156.24 $158.01 $156.27 1,133,721
2022-02-09 $165.35 $165.85 $162.33 $163.67 $161.87 709,589
2022-02-08 $162.91 $165.99 $161.27 $164.10 $162.29 827,633
2022-02-07 $163.00 $165.77 $161.18 $162.00 $160.22 807,008
2022-02-04 $162.38 $164.50 $159.66 $162.30 $160.51 671,279
2022-02-03 $161.65 $164.69 $160.67 $161.57 $159.79 654,659
2022-02-02 $165.00 $165.14 $160.06 $163.77 $161.97 1,076,014
2022-02-01 $160.43 $165.67 $160.43 $164.80 $162.99 1,453,258
2022-01-31 $153.76 $160.65 $153.28 $160.54 $158.77 1,149,384
2022-01-28 $150.82 $155.00 $148.02 $154.81 $153.11 1,216,249
2022-01-27 $151.66 $154.29 $145.23 $146.37 $144.76 1,066,046
2022-01-26 $159.55 $160.58 $147.58 $149.80 $148.15 1,629,413
2022-01-25 $152.22 $158.48 $150.30 $156.22 $154.50 1,506,452
2022-01-24 $140.75 $155.53 $139.79 $154.93 $153.22 2,397,203
2022-01-21 $141.72 $147.45 $139.64 $142.58 $141.01 1,308,195
2022-01-20 $147.87 $150.65 $141.92 $142.58 $141.01 1,534,649
2022-01-19 $146.93 $151.28 $146.88 $147.90 $145.55 1,210,094
2022-01-18 $144.60 $148.34 $141.66 $146.92 $144.58 1,328,636
2022-01-14 $147.25 $148.49 $144.01 $147.04 $144.70 999,762
2022-01-13 $153.20 $154.13 $148.52 $148.74 $146.37 1,088,080
2022-01-12 $154.38 $156.29 $148.33 $151.69 $149.28 762,652
2022-01-11 $151.70 $153.52 $148.50 $153.44 $151.00 886,030
2022-01-10 $148.02 $152.04 $144.90 $151.92 $149.50 1,675,026
2022-01-07 $155.63 $158.02 $149.29 $150.86 $148.46 1,301,750
2022-01-06 $153.90 $158.25 $148.70 $156.61 $154.12 1,381,508
2022-01-05 $161.65 $163.19 $152.28 $154.07 $151.62 2,249,841
2022-01-04 $168.00 $168.93 $161.79 $165.88 $163.24 1,181,532
2022-01-03 $169.99 $172.84 $167.39 $168.87 $166.18 1,153,768
2021-12-31 $169.41 $171.10 $166.82 $169.13 $166.44 537,040
2021-12-30 $169.00 $172.12 $168.32 $169.39 $166.70 661,250
2021-12-29 $168.45 $171.01 $167.56 $169.67 $166.97 802,857
2021-12-28 $168.61 $169.97 $166.43 $167.66 $164.99 1,386,266
2021-12-27 $168.96 $171.00 $167.25 $168.61 $165.93 619,558
2021-12-23 $171.50 $173.04 $165.30 $168.96 $166.27 1,422,737
2021-12-22 $173.92 $174.30 $169.66 $171.89 $169.16 1,535,228
2021-12-21 $163.75 $167.93 $163.01 $167.93 $165.26 985,908
2021-12-20 $166.23 $166.76 $158.88 $162.55 $159.96 1,257,487
2021-12-17 $165.48 $170.83 $164.07 $169.44 $166.74 1,543,620
2021-12-16 $171.94 $172.75 $163.28 $164.98 $162.36 1,325,722
2021-12-15 $169.00 $171.63 $165.93 $171.60 $168.87 1,004,201
2021-12-14 $167.65 $171.54 $165.74 $170.00 $167.30 1,501,218
2021-12-13 $175.70 $176.63 $168.41 $169.64 $166.94 1,248,454
2021-12-10 $179.77 $182.02 $171.88 $175.43 $172.64 1,191,519
2021-12-09 $186.94 $189.61 $180.75 $180.82 $177.94 1,158,231
2021-12-08 $182.19 $184.43 $180.38 $182.66 $179.75 614,259
2021-12-07 $182.38 $186.28 $180.27 $182.92 $180.01 795,747
2021-12-06 $182.12 $182.12 $175.68 $177.47 $174.65 1,128,369
2021-12-03 $186.83 $187.90 $176.84 $181.00 $178.12 1,233,414
2021-12-02 $188.14 $190.22 $181.83 $184.66 $181.72 1,195,736
2021-12-01 $196.31 $197.33 $186.44 $186.69 $183.72 1,419,360
2021-11-30 $205.22 $206.69 $194.44 $194.84 $191.74 1,077,559
2021-11-29 $208.90 $209.76 $204.55 $206.00 $202.72 613,040
2021-11-26 $204.87 $208.35 $203.83 $205.72 $202.45 440,437
2021-11-24 $207.91 $211.28 $204.21 $209.81 $206.47 668,372
2021-11-23 $215.17 $215.84 $207.44 $211.50 $208.14 1,425,130
2021-11-22 $216.86 $223.32 $213.21 $217.42 $213.96 960,543
2021-11-19 $210.77 $220.58 $206.50 $215.65 $212.22 2,219,440
2021-11-18 $213.71 $219.71 $208.42 $218.89 $215.41 1,961,554
2021-11-17 $221.99 $222.01 $209.46 $209.95 $206.61 978,248
2021-11-16 $211.44 $222.60 $211.44 $221.63 $218.10 1,488,098
2021-11-15 $211.44 $214.46 $210.61 $212.00 $208.63 1,157,638
2021-11-12 $207.50 $211.43 $205.68 $210.49 $207.14 872,804
2021-11-11 $202.71 $207.66 $202.37 $206.34 $203.06 542,148
2021-11-10 $203.20 $204.41 $199.00 $201.40 $198.20 704,817
2021-11-09 $201.72 $208.40 $201.72 $204.59 $201.34 553,199
2021-11-08 $207.70 $207.70 $201.73 $203.37 $200.13 563,099
2021-11-05 $208.29 $209.39 $205.50 $207.23 $203.93 666,023
2021-11-04 $204.63 $209.55 $204.00 $207.38 $204.08 928,001
2021-11-03 $196.81 $211.14 $195.00 $203.88 $200.64 1,920,288
2021-11-02 $187.84 $194.51 $186.95 $194.10 $191.01 1,059,201
2021-11-01 $186.33 $189.65 $184.67 $187.78 $184.79 584,109
2021-10-29 $183.60 $186.61 $183.60 $185.73 $182.78 503,111
2021-10-28 $183.36 $186.22 $182.27 $184.15 $181.22 427,103
2021-10-27 $183.00 $184.12 $180.47 $181.92 $179.03 460,531
2021-10-26 $186.57 $186.57 $179.75 $182.32 $179.42 747,693
2021-10-25 $188.92 $190.34 $185.05 $185.23 $182.28 530,429
2021-10-22 $188.59 $191.94 $188.10 $189.58 $186.56 712,233
2021-10-21 $186.75 $188.98 $186.00 $188.62 $185.62 530,586
2021-10-20 $186.12 $189.55 $186.12 $187.13 $183.46 569,676
2021-10-19 $187.21 $188.32 $184.54 $185.29 $181.66 752,392
2021-10-18 $182.03 $185.87 $181.11 $185.65 $182.01 855,158
2021-10-15 $180.00 $182.44 $178.90 $182.26 $178.69 658,621
2021-10-14 $175.00 $180.27 $173.84 $178.84 $175.33 853,705
2021-10-13 $173.15 $174.39 $170.75 $174.04 $170.63 882,792
2021-10-12 $172.80 $173.90 $169.91 $172.95 $169.56 691,614
2021-10-11 $170.98 $173.03 $169.58 $171.41 $168.05 561,411
2021-10-08 $172.65 $173.92 $169.66 $171.02 $167.67 632,563
2021-10-07 $170.02 $173.83 $169.13 $172.65 $169.27 758,142
2021-10-06 $167.53 $169.03 $164.95 $166.86 $163.59 847,896
2021-10-05 $170.00 $172.16 $168.77 $169.74 $166.41 975,350
2021-10-04 $173.97 $174.38 $169.01 $170.09 $166.76 1,263,617
2021-10-01 $176.55 $177.40 $170.91 $174.90 $171.47 1,362,178
2021-09-30 $184.16 $184.52 $176.06 $177.33 $173.85 2,210,374
2021-09-29 $192.60 $194.46 $190.55 $191.66 $187.90 882,587
2021-09-28 $192.37 $194.76 $189.54 $191.76 $188.00 877,924
2021-09-27 $190.49 $195.09 $190.29 $194.46 $190.65 619,719
2021-09-24 $188.52 $192.38 $186.10 $191.24 $187.49 578,129
2021-09-23 $190.69 $192.34 $188.37 $188.51 $184.82 535,355
2021-09-22 $185.69 $190.63 $184.71 $189.91 $186.19 648,627
2021-09-21 $184.81 $186.49 $179.88 $184.73 $181.11 606,202
2021-09-20 $181.75 $182.99 $179.27 $182.92 $179.33 879,826
2021-09-17 $187.02 $187.60 $181.13 $185.36 $181.73 2,052,836
2021-09-16 $182.70 $189.47 $182.70 $188.29 $184.60 1,313,451
2021-09-15 $180.02 $184.46 $177.89 $184.25 $180.64 880,639
2021-09-14 $178.80 $179.37 $176.98 $178.40 $174.90 619,532
2021-09-13 $180.65 $180.80 $175.99 $178.07 $174.58 674,614
2021-09-10 $181.36 $183.80 $179.29 $179.41 $175.89 834,686
2021-09-09 $177.04 $182.68 $175.69 $180.95 $177.40 1,459,524
2021-09-08 $173.01 $175.32 $170.90 $175.20 $171.77 937,465
2021-09-07 $179.07 $179.79 $172.97 $173.06 $169.67 1,008,187
2021-09-03 $181.92 $183.11 $179.07 $179.21 $175.70 601,706
2021-09-02 $183.00 $183.42 $179.35 $182.02 $178.45 939,908
2021-09-01 $187.80 $187.80 $180.85 $183.25 $179.66 872,059
2021-08-31 $185.80 $186.98 $182.88 $186.70 $183.04 961,828
2021-08-30 $185.99 $189.00 $185.19 $185.82 $182.18 853,223
2021-08-27 $185.84 $185.84 $179.53 $183.86 $180.26 1,494,502
2021-08-26 $199.64 $204.41 $184.09 $186.68 $183.02 5,412,180
2021-08-25 $170.74 $176.60 $170.04 $170.74 $167.39 2,066,177
2021-08-24 $162.29 $169.93 $162.08 $169.56 $166.24 1,112,208
2021-08-23 $165.13 $165.13 $161.97 $162.11 $158.93 896,375
2021-08-20 $158.63 $163.63 $158.63 $163.52 $160.32 748,627
2021-08-19 $160.00 $163.08 $157.57 $158.65 $155.54 677,536
2021-08-18 $161.00 $165.82 $160.30 $162.81 $159.62 1,182,591
2021-08-17 $162.12 $163.66 $156.75 $161.13 $157.97 1,104,862
2021-08-16 $158.37 $165.00 $157.38 $164.39 $161.17 759,778
2021-08-13 $163.64 $165.37 $158.51 $159.31 $156.19 1,304,054
2021-08-12 $163.69 $167.25 $162.46 $163.50 $160.30 588,986
2021-08-11 $158.80 $163.65 $157.95 $163.60 $160.39 705,959
2021-08-10 $152.84 $158.97 $152.57 $158.79 $155.68 599,203
2021-08-09 $154.17 $156.10 $152.65 $152.84 $149.84 567,958
2021-08-06 $158.25 $158.68 $154.36 $154.65 $151.62 499,864
2021-08-05 $155.94 $158.76 $155.94 $157.91 $154.82 620,438
2021-08-04 $159.11 $161.78 $156.16 $156.52 $153.45 584,740
2021-08-03 $154.83 $159.88 $154.43 $158.70 $155.59 648,675
2021-08-02 $152.71 $156.42 $151.14 $154.83 $151.80 841,777
2021-07-30 $154.95 $157.47 $151.37 $151.70 $148.73 675,240
2021-07-29 $157.83 $159.95 $156.94 $157.16 $154.08 637,424
2021-07-28 $154.53 $157.25 $153.76 $156.55 $153.48 1,095,057
2021-07-27 $156.13 $156.20 $151.41 $153.99 $150.97 597,663
2021-07-26 $155.65 $157.92 $154.95 $156.34 $153.28 373,563
2021-07-23 $155.25 $157.32 $153.63 $157.06 $153.98 503,394
2021-07-22 $151.95 $154.73 $151.25 $154.39 $151.36 1,695,474
2021-07-21 $158.82 $161.32 $158.20 $158.93 $155.22 489,733
2021-07-20 $155.68 $160.10 $154.12 $158.99 $155.28 740,114
2021-07-19 $152.76 $155.11 $151.01 $154.59 $150.98 951,672
2021-07-16 $157.83 $159.16 $154.06 $154.18 $150.58 546,503
2021-07-15 $159.84 $161.58 $157.11 $157.94 $154.26 527,396
2021-07-14 $164.36 $165.62 $160.47 $160.81 $157.06 587,994
2021-07-13 $164.63 $165.43 $162.82 $163.51 $159.70 873,322
2021-07-12 $163.56 $166.48 $162.39 $165.63 $161.77 582,806
2021-07-09 $160.78 $164.98 $160.78 $164.76 $160.92 701,108
2021-07-08 $159.95 $161.79 $157.76 $159.37 $155.65 674,590
2021-07-07 $161.10 $165.90 $160.43 $163.55 $159.73 785,764
2021-07-06 $162.71 $163.23 $157.16 $161.33 $157.57 830,629
2021-07-02 $160.60 $161.71 $158.81 $161.58 $157.81 516,389
2021-07-01 $161.00 $162.02 $158.95 $160.26 $156.52 1,056,016
2021-06-30 $160.19 $163.66 $159.25 $159.65 $155.93 932,092
2021-06-29 $159.90 $163.37 $158.96 $161.24 $157.48 624,780
2021-06-28 $159.03 $161.29 $157.10 $159.49 $155.77 723,200
2021-06-25 $159.29 $161.05 $158.65 $159.25 $155.53 1,606,260
2021-06-24 $158.76 $159.73 $157.51 $158.30 $154.61 530,213
2021-06-23 $155.98 $158.28 $155.24 $157.80 $154.12 538,012
2021-06-22 $154.80 $155.56 $152.47 $155.01 $151.39 1,377,637
2021-06-21 $152.16 $156.75 $152.00 $155.38 $151.75 943,715
2021-06-18 $153.30 $154.14 $150.02 $150.93 $147.41 2,207,999
2021-06-17 $158.35 $159.84 $154.20 $156.04 $152.40 1,136,570
2021-06-16 $161.61 $161.98 $158.12 $159.75 $156.02 1,028,130
2021-06-15 $164.53 $164.53 $159.42 $161.50 $157.73 1,184,494
2021-06-14 $168.50 $168.63 $163.12 $165.24 $161.38 879,110
2021-06-11 $167.26 $169.79 $166.83 $169.75 $165.79 609,156
2021-06-10 $169.00 $172.13 $166.24 $166.68 $162.79 1,134,286
2021-06-09 $169.26 $169.52 $166.73 $167.32 $163.42 752,855
2021-06-08 $170.00 $171.22 $167.68 $170.35 $166.38 846,901
2021-06-07 $167.55 $170.13 $166.70 $169.86 $165.90 852,896
2021-06-04 $165.25 $167.19 $163.09 $166.51 $162.63 1,157,260
2021-06-03 $170.94 $170.94 $161.75 $164.21 $160.38 1,849,108
2021-06-02 $170.55 $173.95 $166.34 $173.39 $169.34 1,179,486
2021-06-01 $172.85 $173.63 $169.33 $170.95 $166.96 1,287,176
2021-05-28 $172.63 $174.48 $168.51 $169.54 $165.58 1,563,825
2021-05-27 $173.99 $174.93 $163.10 $171.11 $167.12 2,308,363
2021-05-26 $167.81 $173.94 $167.43 $171.29 $167.29 2,114,056
2021-05-25 $167.96 $169.22 $165.47 $166.99 $163.09 1,129,723
2021-05-24 $162.72 $165.81 $162.25 $164.94 $161.09 1,338,316
2021-05-21 $164.20 $166.65 $161.39 $163.00 $159.20 1,043,878
2021-05-20 $164.73 $165.05 $161.54 $163.30 $159.49 812,731
2021-05-19 $166.92 $166.99 $160.58 $163.60 $159.78 1,752,323
2021-05-18 $173.61 $174.73 $170.06 $170.29 $166.32 801,004
2021-05-17 $171.96 $174.11 $169.64 $171.29 $167.29 890,289
2021-05-14 $169.06 $172.29 $168.59 $171.77 $167.76 997,788
2021-05-13 $168.24 $172.43 $166.44 $167.61 $163.70 1,338,966
2021-05-12 $180.63 $180.63 $167.80 $168.09 $164.17 1,136,097
2021-05-11 $184.18 $186.79 $177.42 $181.15 $176.92 1,144,043
2021-05-10 $186.80 $194.69 $185.54 $187.04 $182.68 1,150,957
2021-05-07 $181.80 $187.12 $181.70 $186.70 $182.34 1,135,136
2021-05-06 $175.16 $183.49 $174.80 $183.15 $178.88 1,648,943
2021-05-05 $174.60 $175.76 $172.87 $175.52 $171.42 522,218
2021-05-04 $174.10 $175.34 $169.72 $172.15 $168.13 1,388,710
2021-05-03 $172.50 $176.38 $171.35 $175.35 $171.26 718,703
2021-04-30 $174.36 $175.20 $169.56 $170.75 $166.77 956,636
2021-04-29 $177.53 $178.58 $173.77 $175.75 $171.65 805,969
2021-04-28 $178.17 $179.05 $175.32 $176.05 $171.94 682,260
2021-04-27 $177.79 $183.19 $177.53 $178.84 $174.67 1,388,547
2021-04-26 $174.00 $177.97 $173.26 $177.91 $173.76 1,011,814
2021-04-23 $169.13 $172.89 $167.05 $172.69 $168.66 885,341
2021-04-22 $171.67 $171.75 $167.03 $168.59 $164.66 999,448
2021-04-21 $168.98 $173.20 $167.38 $171.37 $166.79 865,509
2021-04-20 $169.80 $170.76 $164.63 $168.27 $163.77 1,063,999
2021-04-19 $174.62 $175.54 $166.62 $168.94 $164.42 1,539,811
2021-04-16 $173.24 $175.98 $170.83 $174.31 $169.65 1,691,878
2021-04-15 $173.13 $173.65 $169.72 $172.08 $167.48 741,198
2021-04-14 $174.12 $175.69 $172.24 $172.63 $168.01 1,061,023
2021-04-13 $177.92 $178.08 $171.02 $174.77 $170.10 1,039,170
2021-04-12 $180.80 $181.00 $174.08 $176.90 $172.17 2,421,479
2021-04-09 $183.97 $186.39 $182.60 $183.22 $178.32 858,307
2021-04-08 $180.87 $185.53 $180.62 $185.31 $180.36 1,132,615
2021-04-07 $186.04 $186.55 $177.01 $178.61 $173.83 1,447,747
2021-04-06 $181.99 $188.23 $181.82 $186.89 $181.89 1,327,679
2021-04-05 $183.00 $186.52 $182.08 $182.88 $177.99 1,124,317
2021-04-01 $181.54 $183.42 $178.92 $182.08 $177.21 1,267,298
2021-03-31 $185.18 $185.35 $176.27 $179.20 $174.41 1,589,801
2021-03-30 $178.00 $185.22 $178.00 $184.00 $179.08 1,328,503
2021-03-29 $180.04 $184.52 $177.42 $179.54 $174.74 1,945,369
2021-03-26 $173.83 $180.09 $173.83 $178.78 $174.00 2,316,306
2021-03-25 $164.59 $174.77 $164.24 $172.24 $167.63 3,019,387
2021-03-24 $179.26 $180.01 $163.54 $165.83 $161.40 2,770,455
2021-03-23 $180.30 $184.32 $178.23 $180.01 $175.20 2,239,279
2021-03-22 $176.00 $181.46 $173.39 $180.00 $175.19 3,217,752
2021-03-19 $162.45 $177.88 $162.00 $174.84 $170.17 5,387,478
2021-03-18 $159.00 $167.79 $153.39 $161.57 $157.25 6,034,292
2021-03-17 $137.49 $139.75 $134.29 $136.39 $132.74 1,849,696
2021-03-16 $137.09 $140.33 $136.43 $138.50 $134.80 1,325,583
2021-03-15 $136.98 $140.64 $136.01 $137.00 $133.34 1,208,483
2021-03-12 $133.73 $136.37 $132.75 $135.08 $131.47 719,730
2021-03-11 $135.50 $136.76 $132.50 $134.46 $130.86 946,803
2021-03-10 $131.31 $132.90 $129.20 $132.75 $129.20 1,057,664
2021-03-09 $133.40 $133.92 $129.14 $129.15 $125.70 948,028
2021-03-08 $128.50 $133.80 $127.28 $131.51 $127.99 714,624
2021-03-05 $126.49 $128.28 $120.01 $128.17 $124.74 1,200,552
2021-03-04 $131.36 $132.51 $123.35 $126.47 $123.09 1,217,454
2021-03-03 $136.15 $137.59 $131.38 $132.56 $129.02 1,224,753
2021-03-02 $135.87 $140.14 $134.32 $135.72 $132.09 1,154,897
2021-03-01 $133.82 $136.82 $131.99 $135.44 $131.82 943,879
2021-02-26 $128.82 $132.92 $128.42 $131.29 $127.78 1,450,545
2021-02-25 $128.90 $133.52 $127.65 $128.26 $124.83 1,195,134
2021-02-24 $129.30 $129.81 $124.45 $129.10 $125.65 1,002,480
2021-02-23 $125.89 $129.03 $118.07 $128.60 $125.16 1,062,564
2021-02-22 $129.17 $130.98 $126.16 $127.57 $124.16 867,462
2021-02-19 $127.43 $131.55 $127.42 $129.83 $126.36 795,934
2021-02-18 $122.80 $128.22 $121.29 $127.43 $124.02 908,682
2021-02-17 $125.48 $125.65 $122.73 $124.34 $121.02 1,021,509
2021-02-16 $127.12 $128.21 $124.01 $124.76 $121.42 786,669
2021-02-12 $125.09 $128.42 $124.72 $126.61 $123.22 820,141
2021-02-11 $127.13 $130.28 $126.97 $127.64 $124.23 1,017,993
2021-02-10 $130.24 $130.35 $124.61 $127.14 $123.74 749,439
2021-02-09 $127.91 $129.92 $127.55 $129.08 $125.63 830,268
2021-02-08 $129.58 $131.01 $127.38 $128.64 $125.20 687,081
2021-02-05 $129.15 $129.69 $127.14 $128.75 $125.31 483,384
2021-02-04 $127.39 $128.15 $125.18 $127.84 $124.42 858,528
2021-02-03 $127.75 $129.26 $125.45 $126.79 $123.40 1,176,853
2021-02-02 $125.27 $126.13 $120.61 $125.74 $122.38 1,678,489
2021-02-01 $127.40 $129.79 $122.49 $125.40 $122.05 2,036,152
2021-01-29 $133.14 $135.74 $128.12 $128.92 $125.47 2,018,103
2021-01-28 $143.48 $150.86 $133.37 $133.92 $130.34 2,783,322
2021-01-27 $135.15 $151.16 $134.42 $147.60 $143.65 3,432,186
2021-01-26 $133.00 $138.09 $130.30 $136.40 $132.75 1,955,718
2021-01-25 $133.52 $146.90 $131.43 $132.56 $129.02 2,561,979
2021-01-22 $126.56 $132.38 $125.87 $132.32 $128.78 1,047,844
2021-01-21 $128.77 $131.33 $126.68 $126.71 $123.32 981,332
2021-01-20 $127.01 $128.75 $125.77 $128.54 $124.58 1,044,876
2021-01-19 $127.17 $127.63 $123.55 $124.99 $121.14 932,531
2021-01-15 $124.00 $125.38 $121.60 $124.86 $121.02 1,241,927
2021-01-14 $120.00 $125.87 $119.77 $125.13 $121.28 1,697,755
2021-01-13 $118.81 $123.99 $118.81 $119.93 $116.24 1,940,643
2021-01-12 $111.90 $118.37 $111.50 $118.25 $114.61 1,536,069
2021-01-11 $107.40 $113.38 $106.85 $111.18 $107.76 1,129,296
2021-01-08 $108.90 $110.38 $106.36 $107.89 $104.57 648,438
2021-01-07 $108.76 $109.92 $107.24 $108.55 $105.21 794,311
2021-01-06 $103.00 $107.87 $103.00 $106.91 $103.62 1,134,645
2021-01-05 $101.58 $104.95 $101.45 $104.16 $100.95 873,892
2021-01-04 $101.81 $105.81 $98.75 $102.95 $99.78 1,322,368
2020-12-31 $103.39 $103.44 $101.77 $101.84 $98.70 618,562
2020-12-30 $104.54 $106.51 $103.15 $103.47 $100.28 561,741
2020-12-29 $104.58 $105.46 $102.57 $104.36 $101.15 737,417
2020-12-28 $108.41 $108.58 $103.50 $104.12 $100.91 1,181,480
2020-12-24 $108.15 $108.56 $107.04 $107.68 $104.36 242,858
2020-12-23 $108.20 $108.75 $107.09 $107.80 $104.48 706,796
2020-12-22 $109.00 $109.82 $106.84 $107.84 $104.52 831,202
2020-12-21 $108.00 $109.48 $106.98 $108.96 $105.60 896,364
2020-12-18 $113.41 $113.54 $109.30 $109.64 $106.26 1,595,381
2020-12-17 $113.00 $114.15 $111.85 $112.90 $109.42 707,067
2020-12-16 $111.34 $112.92 $109.74 $112.35 $108.89 964,982
2020-12-15 $107.82 $110.50 $106.84 $110.45 $107.05 953,178
2020-12-14 $105.66 $107.35 $105.34 $107.01 $103.71 1,081,091
2020-12-11 $104.68 $105.89 $103.70 $105.00 $101.77 1,138,037
2020-12-10 $106.95 $107.88 $103.69 $104.87 $101.64 1,417,918
2020-12-09 $108.37 $109.11 $105.19 $108.20 $104.87 1,123,238
2020-12-08 $105.26 $108.30 $105.25 $107.57 $104.26 815,041
2020-12-07 $111.61 $112.11 $105.67 $106.37 $103.09 1,468,054
2020-12-04 $111.44 $112.18 $110.21 $111.78 $108.34 1,040,964
2020-12-03 $109.80 $112.95 $109.52 $111.11 $107.69 1,046,050
2020-12-02 $109.95 $110.94 $108.78 $110.15 $106.76 600,929
2020-12-01 $110.53 $111.69 $109.37 $110.74 $107.33 1,016,399
2020-11-30 $109.51 $109.82 $105.83 $109.47 $106.10 1,505,983
2020-11-27 $111.74 $114.00 $109.12 $109.94 $106.55 581,666
2020-11-25 $113.42 $114.00 $109.67 $112.01 $108.56 967,270
2020-11-24 $114.23 $114.65 $111.48 $112.96 $109.48 1,190,530
2020-11-23 $107.30 $113.43 $106.60 $112.58 $109.11 2,128,609
2020-11-20 $111.69 $114.00 $105.11 $107.71 $104.39 5,645,850
2020-11-19 $98.29 $101.68 $97.92 $101.04 $97.93 2,563,766
2020-11-18 $96.93 $98.33 $96.51 $97.16 $94.17 1,357,337
2020-11-17 $94.78 $97.85 $94.31 $96.60 $93.63 1,201,752
2020-11-16 $93.30 $96.01 $91.12 $95.91 $92.96 1,516,234
2020-11-13 $93.09 $94.43 $91.58 $93.56 $90.68 1,097,930
2020-11-12 $94.44 $96.44 $91.73 $92.36 $89.52 1,258,516
2020-11-11 $92.00 $96.15 $90.75 $95.78 $92.83 1,258,188
2020-11-10 $89.61 $94.04 $88.31 $90.97 $88.17 1,408,240
2020-11-09 $97.32 $97.32 $87.95 $89.82 $87.05 3,189,854
2020-11-06 $99.15 $100.15 $97.90 $99.79 $96.72 787,950
2020-11-05 $100.07 $102.12 $98.57 $98.95 $95.90 1,092,382
2020-11-04 $96.47 $99.68 $96.47 $98.79 $95.75 1,051,545
2020-11-03 $93.18 $96.77 $92.58 $96.25 $93.29 917,375
2020-11-02 $92.17 $93.70 $90.31 $92.12 $89.28 879,735
2020-10-30 $93.64 $94.02 $89.90 $91.21 $88.40 1,180,391
2020-10-29 $94.69 $96.39 $94.01 $94.22 $91.32 874,313
2020-10-28 $94.12 $96.63 $93.05 $94.72 $91.80 815,966
2020-10-27 $97.13 $97.40 $96.05 $96.17 $93.21 401,796
2020-10-26 $97.75 $98.78 $95.06 $96.79 $93.81 601,760
2020-10-23 $97.94 $99.60 $96.80 $99.38 $96.32 628,877
2020-10-22 $98.55 $98.95 $96.27 $97.66 $94.65 1,187,956
2020-10-21 $103.98 $103.98 $98.25 $98.58 $95.03 1,089,832
2020-10-20 $104.87 $105.04 $102.55 $102.78 $99.08 695,255
2020-10-19 $105.30 $106.92 $104.54 $104.97 $101.19 1,017,419
2020-10-16 $105.75 $107.02 $104.83 $105.00 $101.22 682,738
2020-10-15 $102.54 $105.52 $102.28 $105.28 $101.49 690,638
2020-10-14 $105.90 $107.09 $103.38 $104.36 $100.60 1,170,830
2020-10-13 $103.00 $106.81 $101.35 $105.76 $101.95 1,277,042
2020-10-12 $100.83 $101.95 $98.71 $99.70 $96.11 543,292
2020-10-09 $99.25 $100.62 $98.39 $100.17 $96.56 1,798,657
2020-10-08 $97.60 $98.85 $96.58 $98.84 $95.28 863,329
2020-10-07 $98.54 $99.96 $96.73 $96.73 $93.25 1,190,292
2020-10-06 $99.99 $100.56 $96.95 $97.20 $93.70 1,269,756
2020-10-05 $94.77 $99.31 $94.77 $99.03 $95.46 1,219,404
2020-10-02 $91.34 $96.32 $91.00 $94.51 $91.11 1,255,919
2020-10-01 $91.80 $94.29 $91.00 $93.76 $90.38 1,424,797
2020-09-30 $89.76 $91.40 $89.25 $90.44 $87.18 1,458,877
2020-09-29 $88.94 $90.39 $88.01 $89.25 $86.03 713,863
2020-09-28 $87.85 $88.84 $87.65 $88.36 $85.18 681,111
2020-09-25 $86.30 $87.14 $85.30 $86.86 $83.73 931,714
2020-09-24 $87.70 $88.79 $86.41 $86.75 $83.63 1,219,143
2020-09-23 $88.13 $89.35 $87.75 $88.40 $85.22 1,390,418
2020-09-22 $86.40 $88.10 $85.97 $87.88 $84.71 721,788
2020-09-21 $85.41 $86.18 $84.25 $86.11 $83.01 1,045,118
2020-09-18 $89.75 $90.05 $86.15 $87.17 $84.03 1,430,205
2020-09-17 $90.31 $91.57 $89.37 $89.62 $86.39 828,396
2020-09-16 $93.56 $94.37 $91.43 $91.47 $88.17 1,020,864
2020-09-15 $94.26 $94.40 $92.36 $93.04 $89.69 775,268
2020-09-14 $92.83 $93.64 $91.13 $93.42 $90.05 1,620,737
2020-09-11 $91.56 $92.88 $89.90 $91.42 $88.13 1,132,463
2020-09-10 $92.30 $96.21 $90.16 $90.70 $87.43 2,024,623
2020-09-09 $87.28 $90.13 $86.38 $89.87 $86.63 1,325,477
2020-09-08 $83.39 $87.46 $82.50 $86.38 $83.27 1,346,006
2020-09-04 $86.01 $86.36 $81.77 $84.56 $81.51 895,844
2020-09-03 $87.76 $88.16 $85.31 $85.71 $82.62 1,242,378
2020-09-02 $88.35 $88.85 $86.01 $88.33 $85.15 1,042,038
2020-09-01 $88.11 $89.01 $87.44 $88.06 $84.89 1,304,907
2020-08-31 $89.61 $89.79 $87.19 $87.76 $84.60 1,939,105
2020-08-28 $92.22 $93.55 $89.23 $89.56 $86.33 1,666,051
2020-08-27 $92.37 $94.35 $90.32 $91.13 $87.85 3,810,746
2020-08-26 $96.50 $99.40 $95.31 $98.96 $95.40 3,337,338
2020-08-25 $99.67 $100.00 $94.43 $95.36 $91.92 1,823,989
2020-08-24 $100.40 $101.73 $98.20 $99.26 $95.68 1,115,099
2020-08-21 $98.15 $99.49 $95.88 $99.10 $95.53 1,219,777
2020-08-20 $94.97 $95.67 $94.39 $95.27 $91.84 599,307
2020-08-19 $96.59 $97.00 $94.85 $95.80 $92.35 1,018,177
2020-08-18 $97.75 $98.18 $95.83 $96.51 $93.03 767,690
2020-08-17 $95.68 $97.50 $95.00 $97.48 $93.97 835,800
2020-08-14 $93.98 $95.81 $93.29 $94.58 $91.17 1,102,647
2020-08-13 $93.07 $94.60 $92.90 $93.71 $90.33 535,846
2020-08-12 $94.10 $94.50 $92.20 $93.70 $90.32 675,162
2020-08-11 $94.75 $94.88 $92.07 $92.94 $89.59 939,260
2020-08-10 $93.68 $94.60 $92.10 $93.84 $90.46 728,603
2020-08-07 $89.46 $93.34 $89.02 $93.17 $89.81 1,544,912
2020-08-06 $89.18 $90.00 $88.11 $89.74 $86.51 705,002
2020-08-05 $88.20 $89.10 $87.12 $88.67 $85.48 790,249
2020-08-04 $86.44 $87.96 $84.94 $87.89 $84.72 838,028
2020-08-03 $87.50 $91.04 $86.95 $86.96 $83.83 1,546,028
2020-07-31 $88.01 $88.32 $85.41 $87.12 $83.98 935,713
2020-07-30 $85.07 $87.85 $84.79 $87.65 $84.49 1,523,844
2020-07-29 $84.04 $86.17 $83.65 $85.60 $82.52 909,718
2020-07-28 $86.53 $86.68 $83.38 $83.50 $80.49 699,585
2020-07-27 $85.06 $86.61 $84.25 $86.59 $83.47 660,719
2020-07-24 $84.44 $85.40 $83.67 $84.91 $81.85 738,524
2020-07-23 $85.85 $88.31 $84.57 $85.31 $82.24 1,431,555
2020-07-22 $82.54 $87.34 $82.52 $86.78 $83.19 1,503,501
2020-07-21 $82.00 $83.54 $81.52 $82.53 $79.11 778,505
2020-07-20 $83.73 $83.73 $80.99 $81.54 $78.16 931,127
2020-07-17 $85.08 $85.12 $83.06 $83.80 $80.33 783,822
2020-07-16 $84.20 $85.12 $83.74 $84.38 $80.89 785,025
2020-07-15 $85.30 $85.31 $83.43 $84.85 $81.34 800,164
2020-07-14 $82.41 $83.41 $81.14 $83.32 $79.87 1,017,096
2020-07-13 $85.43 $86.39 $82.88 $82.91 $79.48 978,913
2020-07-10 $85.02 $85.64 $83.94 $85.02 $81.50 654,560
2020-07-09 $86.00 $86.44 $83.36 $84.63 $81.12 1,108,905
2020-07-08 $84.09 $86.00 $83.52 $85.98 $82.42 1,149,156
2020-07-07 $83.58 $84.56 $83.20 $83.66 $80.20 808,925
2020-07-06 $84.83 $84.88 $83.55 $84.00 $80.52 817,877
2020-07-02 $86.01 $86.48 $82.30 $83.20 $79.75 1,074,697
2020-07-01 $82.38 $85.09 $82.03 $84.82 $81.31 1,466,439
2020-06-30 $81.52 $82.27 $80.52 $82.01 $78.61 1,251,017
2020-06-29 $83.91 $84.11 $81.40 $81.99 $78.59 1,035,682
2020-06-26 $83.30 $84.73 $83.13 $83.22 $79.77 1,290,785
2020-06-25 $82.98 $83.82 $81.93 $83.70 $80.23 696,578
2020-06-24 $84.03 $84.73 $81.53 $83.63 $80.17 1,100,327
2020-06-23 $86.40 $86.93 $84.39 $84.76 $81.25 1,561,556
2020-06-22 $86.00 $86.97 $84.62 $85.06 $81.54 814,448
2020-06-19 $87.54 $88.27 $85.47 $85.64 $82.09 2,070,115
2020-06-18 $85.81 $88.13 $84.27 $86.15 $82.58 1,825,246
2020-06-17 $85.28 $86.81 $84.67 $86.67 $83.08 1,031,158
2020-06-16 $85.12 $85.68 $81.77 $85.28 $81.75 1,744,484
2020-06-15 $77.79 $83.20 $77.79 $82.70 $79.27 1,281,471
2020-06-12 $82.60 $83.00 $78.19 $80.20 $76.88 1,382,152
2020-06-11 $81.30 $82.84 $78.76 $79.50 $76.21 1,293,695
2020-06-10 $86.25 $86.92 $83.42 $84.41 $80.91 1,351,866
2020-06-09 $83.93 $86.93 $83.28 $85.84 $82.28 1,223,258
2020-06-08 $86.00 $86.49 $84.79 $85.33 $81.80 1,287,595
2020-06-05 $87.54 $87.67 $84.00 $85.53 $81.99 1,677,754
2020-06-04 $84.81 $87.73 $84.35 $85.01 $81.49 2,182,120
2020-06-03 $87.00 $87.35 $85.20 $85.34 $81.81 2,200,894
2020-06-02 $81.00 $86.02 $80.72 $86.02 $82.46 2,021,710
2020-06-01 $83.00 $83.37 $80.99 $81.25 $77.88 2,699,442
2020-05-29 $77.12 $85.61 $76.90 $83.21 $79.76 7,260,656
2020-05-28 $73.03 $74.35 $71.90 $73.03 $70.01 2,451,050
2020-05-27 $71.00 $73.53 $69.01 $73.35 $70.31 1,915,192
2020-05-26 $70.39 $70.39 $68.18 $69.65 $66.77 1,865,839
2020-05-22 $66.87 $67.21 $66.10 $66.49 $63.74 1,193,497
2020-05-21 $65.98 $67.44 $65.25 $66.54 $63.78 1,792,233
2020-05-20 $69.67 $69.89 $66.26 $66.36 $63.61 1,232,946
2020-05-19 $70.21 $70.38 $68.11 $68.15 $65.33 1,472,288
2020-05-18 $69.72 $71.78 $69.16 $70.28 $67.37 1,921,756
2020-05-15 $64.55 $68.68 $64.55 $66.52 $63.76 2,529,655
2020-05-14 $63.60 $67.53 $62.60 $65.16 $62.46 2,008,777
2020-05-13 $67.44 $68.21 $63.92 $64.76 $62.08 2,095,820
2020-05-12 $68.85 $70.14 $67.80 $67.89 $65.08 1,338,944
2020-05-11 $67.19 $69.72 $66.95 $68.29 $65.46 1,874,135
2020-05-08 $68.33 $69.08 $67.49 $68.31 $65.48 1,535,849
2020-05-07 $67.50 $68.33 $66.41 $66.82 $64.05 1,135,369
2020-05-06 $65.61 $66.78 $64.41 $66.16 $63.42 1,032,598
2020-05-05 $65.05 $66.01 $63.54 $65.01 $62.32 1,667,944
2020-05-04 $59.00 $62.84 $57.76 $62.61 $60.02 1,578,401
2020-05-01 $60.15 $61.75 $59.16 $60.25 $57.75 1,733,647
2020-04-30 $64.12 $64.38 $61.74 $61.84 $59.28 2,515,502
2020-04-29 $64.76 $65.90 $63.08 $65.38 $62.67 1,688,358
2020-04-28 $63.08 $64.78 $61.45 $62.13 $59.56 2,003,500
2020-04-27 $58.85 $63.86 $58.69 $61.50 $58.95 3,889,401
2020-04-24 $55.53 $58.36 $55.09 $57.98 $55.58 2,060,086
2020-04-23 $52.58 $55.26 $52.18 $54.85 $52.58 1,768,480
2020-04-22 $53.48 $53.52 $51.29 $52.95 $50.32 1,203,916
2020-04-21 $50.00 $52.63 $49.38 $52.33 $49.73 2,132,222
2020-04-20 $51.25 $52.75 $50.44 $50.77 $48.25 1,232,349
2020-04-17 $51.48 $52.95 $50.34 $51.64 $49.07 1,272,496
2020-04-16 $49.62 $50.66 $47.89 $48.60 $46.18 1,423,337
2020-04-15 $50.49 $50.92 $48.78 $49.25 $46.80 1,554,831
2020-04-14 $52.95 $54.19 $52.10 $53.44 $50.78 1,518,314
2020-04-13 $50.85 $52.02 $48.33 $51.35 $48.80 1,433,291
2020-04-09 $49.40 $52.98 $48.73 $51.08 $48.54 3,097,161
2020-04-08 $45.58 $48.30 $45.58 $47.66 $45.29 1,784,058
2020-04-07 $48.27 $50.49 $45.04 $45.13 $42.89 2,001,082
2020-04-06 $40.99 $46.57 $40.60 $46.35 $44.04 2,673,274
2020-04-03 $37.97 $39.07 $37.48 $38.19 $36.29 1,310,703
2020-04-02 $37.26 $39.76 $36.54 $38.05 $36.16 1,095,851
2020-04-01 $40.16 $40.85 $37.14 $37.60 $35.73 1,434,049
2020-03-31 $42.65 $44.26 $41.75 $42.52 $40.41 1,234,116
2020-03-30 $41.78 $43.61 $40.12 $43.37 $41.21 1,106,417
2020-03-27 $42.69 $43.25 $40.92 $42.05 $39.96 1,716,105
2020-03-26 $44.29 $45.26 $42.81 $43.93 $41.75 1,563,384
2020-03-25 $43.56 $47.30 $41.37 $43.74 $41.56 1,826,242
2020-03-24 $40.01 $43.29 $38.50 $42.49 $40.38 1,970,508
2020-03-23 $36.00 $39.22 $34.50 $37.26 $35.41 2,812,181
2020-03-20 $38.33 $41.59 $34.58 $36.37 $34.56 3,117,554
2020-03-19 $31.99 $38.88 $30.12 $38.26 $36.36 3,718,544
2020-03-18 $31.31 $32.19 $26.01 $30.66 $29.14 2,912,826
2020-03-17 $36.02 $36.46 $32.10 $35.05 $33.31 2,525,290
2020-03-16 $40.02 $41.25 $35.44 $35.58 $33.81 2,336,921
2020-03-13 $45.85 $46.06 $41.08 $45.42 $43.16 1,912,512
2020-03-12 $46.82 $47.52 $42.61 $42.62 $40.50 2,181,591
2020-03-11 $53.08 $53.17 $49.07 $50.98 $48.44 1,712,630
2020-03-10 $55.96 $56.49 $52.44 $54.63 $51.91 1,139,070
2020-03-09 $52.00 $57.55 $51.84 $54.00 $51.31 1,461,733
2020-03-06 $59.14 $61.40 $58.82 $60.15 $57.16 1,111,685
2020-03-05 $63.01 $63.45 $60.38 $61.12 $58.08 1,287,493
2020-03-04 $63.58 $65.30 $62.75 $65.15 $61.91 932,640
2020-03-03 $64.27 $66.48 $61.92 $62.46 $59.35 802,751
2020-03-02 $62.40 $64.80 $60.76 $64.60 $61.39 1,300,551
2020-02-28 $60.96 $63.25 $60.74 $62.39 $59.29 1,276,396
2020-02-27 $63.14 $64.45 $61.71 $63.40 $60.25 2,062,485
2020-02-26 $67.08 $67.50 $64.23 $64.94 $61.71 1,020,644
2020-02-25 $68.98 $69.40 $66.43 $66.54 $63.23 898,653
2020-02-24 $71.03 $71.32 $68.13 $68.74 $65.32 1,129,878
2020-02-21 $73.42 $74.42 $72.72 $73.67 $70.01 673,008
2020-02-20 $73.15 $75.00 $73.15 $74.14 $70.45 568,345
2020-02-19 $74.29 $74.49 $72.58 $73.08 $69.45 471,841
2020-02-18 $73.85 $74.72 $73.64 $74.13 $70.44 915,559
2020-02-14 $74.09 $74.17 $72.90 $74.02 $70.34 375,616
2020-02-13 $74.09 $74.38 $73.66 $73.99 $70.31 452,155
2020-02-12 $73.38 $74.53 $72.77 $74.48 $70.78 782,883
2020-02-11 $72.04 $72.86 $71.55 $72.79 $69.17 396,476
2020-02-10 $71.00 $71.78 $70.71 $71.51 $67.95 640,861
2020-02-07 $71.51 $71.81 $70.41 $71.06 $67.53 546,166
2020-02-06 $74.61 $74.61 $71.71 $72.02 $68.44 815,097
2020-02-05 $72.43 $74.54 $72.38 $74.23 $70.54 905,600
2020-02-04 $71.40 $71.98 $70.85 $71.26 $67.72 1,019,491
2020-02-03 $70.50 $71.56 $70.09 $70.19 $66.70 769,197
2020-01-31 $72.54 $72.82 $69.99 $70.08 $66.59 740,669
2020-01-30 $73.28 $73.49 $72.06 $72.75 $69.13 704,202
2020-01-29 $75.22 $75.86 $73.64 $73.65 $69.99 516,720
2020-01-28 $75.11 $75.40 $73.66 $74.72 $71.00 842,325
2020-01-27 $73.49 $74.45 $73.25 $73.35 $69.70 473,096
2020-01-24 $75.78 $75.78 $74.36 $74.99 $71.26 552,772
2020-01-23 $74.73 $76.18 $74.41 $75.47 $71.72 815,494
2020-01-22 $76.66 $76.82 $75.63 $75.72 $71.50 811,834
2020-01-21 $76.60 $76.74 $75.67 $76.16 $71.91 1,090,128
2020-01-17 $76.67 $77.00 $76.43 $76.59 $72.32 535,126
2020-01-16 $76.00 $76.53 $75.48 $76.52 $72.25 724,779
2020-01-15 $75.69 $76.45 $75.46 $75.57 $71.36 1,285,871
2020-01-14 $75.50 $76.11 $75.03 $76.01 $71.77 867,186
2020-01-13 $74.67 $75.56 $74.15 $75.52 $71.31 810,063
2020-01-10 $75.03 $75.13 $74.09 $74.37 $70.22 726,363
2020-01-09 $74.42 $75.12 $73.91 $75.10 $70.91 902,328
2020-01-08 $73.80 $75.01 $73.46 $74.25 $70.11 961,952
2020-01-07 $72.21 $74.04 $71.77 $73.76 $69.65 829,572
2020-01-06 $72.07 $72.90 $71.98 $72.38 $68.35 568,101
2020-01-03 $71.60 $73.21 $71.50 $72.11 $68.09 728,833
2020-01-02 $73.67 $73.84 $72.24 $72.64 $68.59 871,590
2019-12-31 $73.18 $73.80 $72.82 $73.44 $69.35 509,202
2019-12-30 $73.13 $73.82 $72.55 $73.44 $69.35 518,852
2019-12-27 $73.99 $74.18 $72.88 $73.02 $68.95 503,281
2019-12-26 $73.58 $74.12 $73.26 $74.01 $69.88 392,348
2019-12-24 $73.78 $74.00 $72.62 $73.18 $69.10 317,395
2019-12-23 $73.08 $73.87 $73.05 $73.61 $69.51 699,833
2019-12-20 $73.33 $73.65 $72.40 $72.82 $68.76 1,259,663
2019-12-19 $72.54 $73.13 $72.18 $72.88 $68.82 905,998
2019-12-18 $71.45 $72.87 $71.13 $72.61 $68.56 1,073,743
2019-12-17 $70.38 $71.54 $70.11 $71.32 $67.34 756,809
2019-12-16 $69.23 $70.98 $68.88 $70.22 $66.31 1,559,226
2019-12-13 $70.18 $70.39 $68.03 $69.23 $65.37 988,418
2019-12-12 $69.86 $70.87 $69.14 $70.11 $66.20 1,008,416
2019-12-11 $69.35 $70.72 $69.35 $70.06 $66.15 630,551
2019-12-10 $70.13 $70.51 $69.33 $69.47 $65.60 749,747
2019-12-09 $70.11 $71.27 $69.82 $69.84 $65.95 861,480
2019-12-06 $68.93 $70.44 $68.91 $70.38 $66.46 913,885
2019-12-05 $68.21 $69.49 $68.05 $68.15 $64.35 1,228,460
2019-12-04 $67.86 $69.11 $67.76 $68.04 $64.25 737,001
2019-12-03 $67.03 $67.68 $66.27 $67.47 $63.71 1,137,227
2019-12-02 $69.66 $69.88 $67.82 $67.97 $64.18 927,514
2019-11-29 $70.48 $71.41 $69.40 $69.40 $65.53 680,357
2019-11-27 $71.88 $71.95 $70.28 $70.71 $66.77 1,087,183
2019-11-26 $69.84 $71.41 $69.23 $71.34 $67.36 1,190,020
2019-11-25 $67.84 $69.51 $67.56 $69.23 $65.37 1,967,745
2019-11-22 $66.34 $67.57 $65.35 $67.42 $63.66 2,505,622
2019-11-21 $68.45 $69.91 $68.37 $68.75 $64.92 1,624,069
2019-11-20 $69.99 $70.31 $67.85 $68.60 $64.78 1,871,723
2019-11-19 $72.22 $72.35 $69.81 $70.04 $66.14 1,299,175
2019-11-18 $73.34 $74.15 $71.84 $72.94 $68.87 1,556,113
2019-11-15 $72.79 $73.61 $72.27 $72.86 $68.80 970,080
2019-11-14 $70.73 $73.09 $70.59 $72.46 $68.42 1,148,095
2019-11-13 $70.25 $71.48 $70.00 $71.17 $67.20 964,914
2019-11-12 $71.50 $71.60 $69.93 $70.47 $66.54 1,187,193
2019-11-11 $69.00 $71.40 $68.89 $71.37 $67.39 1,205,699
2019-11-08 $68.87 $69.46 $67.46 $69.24 $65.38 861,039
2019-11-07 $69.01 $70.37 $68.60 $69.23 $65.37 1,229,599
2019-11-06 $68.14 $68.74 $67.40 $68.53 $64.71 724,292
2019-11-05 $67.93 $68.99 $67.66 $68.09 $64.29 935,039
2019-11-04 $67.36 $67.88 $66.83 $67.48 $63.72 1,872,534
2019-11-01 $67.08 $67.87 $66.50 $66.79 $63.07 738,075
2019-10-31 $67.04 $67.31 $66.00 $66.79 $63.07 934,769
2019-10-30 $68.31 $68.34 $67.15 $67.73 $63.95 485,044
2019-10-29 $68.06 $69.33 $67.68 $68.62 $64.80 630,791
2019-10-28 $69.33 $69.39 $68.10 $68.25 $64.45 536,518
2019-10-25 $67.43 $69.77 $66.92 $69.04 $65.19 1,067,639
2019-10-24 $68.97 $69.35 $67.60 $67.76 $63.98 1,023,007
2019-10-23 $71.24 $71.60 $69.77 $69.77 $65.42 873,345
2019-10-22 $70.51 $71.63 $70.27 $71.23 $66.79 920,150
2019-10-21 $69.91 $71.59 $69.91 $70.49 $66.09 683,940
2019-10-18 $69.79 $70.02 $68.56 $69.26 $64.94 1,396,883
2019-10-17 $70.57 $71.18 $70.01 $70.29 $65.91 1,078,710
2019-10-16 $69.91 $71.13 $69.68 $69.85 $65.49 983,974
2019-10-15 $68.24 $69.98 $67.93 $69.92 $65.56 816,972
2019-10-14 $68.66 $68.72 $67.14 $68.04 $63.80 1,406,075
2019-10-11 $66.62 $69.32 $66.62 $68.61 $64.33 1,279,976
2019-10-10 $65.40 $66.25 $65.10 $65.76 $61.66 1,027,217
2019-10-09 $64.52 $65.25 $64.04 $65.03 $60.97 682,012
2019-10-08 $64.00 $65.08 $63.75 $63.97 $59.98 1,006,805
2019-10-07 $65.50 $66.06 $64.51 $64.81 $60.77 1,192,434
2019-10-04 $65.20 $65.69 $64.21 $65.55 $61.46 541,948
2019-10-03 $65.10 $65.79 $63.77 $64.95 $60.90 958,176
2019-10-02 $67.18 $67.27 $64.54 $65.10 $61.04 1,464,270
2019-10-01 $68.43 $69.25 $67.44 $67.81 $63.58 571,489
2019-09-30 $68.00 $68.79 $67.82 $67.98 $63.74 830,986
2019-09-27 $67.41 $68.23 $67.29 $67.93 $63.69 740,567
2019-09-26 $67.39 $67.44 $66.38 $66.97 $62.79 555,297
2019-09-25 $67.28 $67.96 $66.27 $67.43 $63.22 787,764
2019-09-24 $67.55 $67.96 $66.30 $67.18 $62.99 636,793
2019-09-23 $65.30 $67.62 $64.97 $67.30 $63.10 932,616
2019-09-20 $65.42 $66.30 $65.04 $65.11 $61.05 1,683,382
2019-09-19 $65.35 $65.76 $64.72 $65.07 $61.01 947,259
2019-09-18 $67.07 $67.07 $64.54 $65.28 $61.21 966,738
2019-09-17 $67.11 $67.29 $66.39 $67.19 $63.00 716,287
2019-09-16 $67.56 $68.18 $67.10 $67.37 $63.17 514,795
2019-09-13 $67.21 $68.10 $66.67 $67.99 $63.75 629,422
2019-09-12 $68.59 $68.86 $67.24 $67.26 $63.06 1,094,793
2019-09-11 $69.10 $69.56 $67.97 $68.48 $64.21 990,907
2019-09-10 $66.83 $69.64 $66.64 $69.25 $64.93 1,523,827
2019-09-09 $65.35 $66.94 $65.29 $66.84 $62.67 954,739
2019-09-06 $64.80 $66.07 $64.46 $65.26 $61.19 947,457
2019-09-05 $63.73 $65.39 $63.31 $64.83 $60.79 1,199,563
2019-09-04 $63.18 $63.52 $62.38 $62.96 $59.03 1,041,879
2019-09-03 $65.13 $66.24 $61.83 $62.71 $58.80 1,949,050
2019-08-30 $64.48 $66.13 $63.75 $65.80 $61.70 1,956,614
2019-08-29 $66.49 $67.48 $62.32 $64.16 $60.16 4,791,365
2019-08-28 $68.32 $69.49 $67.65 $68.78 $64.49 1,949,077
2019-08-27 $67.97 $68.66 $67.70 $68.40 $64.13 1,414,219
2019-08-26 $67.98 $68.13 $66.37 $67.42 $63.21 1,542,087
2019-08-23 $67.59 $68.29 $66.84 $67.31 $63.11 3,042,492
2019-08-22 $65.74 $68.44 $65.74 $68.32 $64.06 1,485,191
2019-08-21 $65.78 $66.43 $64.81 $65.46 $61.38 1,229,271
2019-08-20 $64.44 $65.21 $64.04 $64.70 $60.66 958,023
2019-08-19 $64.53 $65.33 $64.34 $65.10 $61.04 1,478,978
2019-08-16 $63.08 $64.02 $62.90 $63.30 $59.35 1,054,381
2019-08-15 $62.51 $63.11 $61.68 $62.89 $58.97 1,435,358
2019-08-14 $64.83 $64.83 $61.84 $62.19 $58.31 1,729,740
2019-08-13 $65.37 $66.97 $64.35 $66.10 $61.98 1,796,267
2019-08-12 $63.86 $65.27 $63.79 $65.23 $61.16 872,004
2019-08-09 $65.69 $66.53 $63.50 $64.15 $60.15 773,843
2019-08-08 $65.43 $65.98 $65.16 $65.71 $61.61 1,091,337
2019-08-07 $64.06 $65.15 $63.49 $64.84 $60.80 844,820
2019-08-06 $64.22 $65.10 $63.36 $64.95 $60.90 1,152,620
2019-08-05 $62.86 $64.01 $61.38 $63.83 $59.85 1,643,392
2019-08-02 $63.68 $64.58 $63.19 $64.04 $60.05 822,268
2019-08-01 $66.57 $67.50 $63.56 $64.15 $60.15 1,359,312
2019-07-31 $67.21 $67.51 $65.90 $66.68 $62.52 1,060,154
2019-07-30 $67.20 $68.06 $66.82 $67.33 $63.13 725,076
2019-07-29 $67.81 $68.35 $66.40 $67.43 $63.22 1,032,071
2019-07-26 $68.18 $68.47 $67.65 $68.02 $63.78 866,861
2019-07-25 $69.46 $69.83 $67.53 $67.70 $63.48 1,699,952
2019-07-24 $68.92 $70.21 $68.60 $70.21 $65.37 1,123,647
2019-07-23 $69.30 $69.30 $68.13 $69.09 $64.32 891,979
2019-07-22 $69.39 $69.88 $68.62 $69.00 $64.24 1,447,196
2019-07-19 $69.74 $69.95 $69.06 $69.26 $64.48 1,239,519
2019-07-18 $69.55 $70.06 $68.91 $69.60 $64.80 1,215,327
2019-07-17 $70.08 $70.22 $68.96 $69.56 $64.76 1,114,397
2019-07-16 $68.71 $70.58 $68.45 $70.26 $65.41 1,735,075
2019-07-15 $66.02 $69.17 $65.57 $69.10 $64.33 2,695,428
2019-07-12 $63.75 $66.06 $63.75 $65.44 $60.93 1,499,948
2019-07-11 $63.42 $64.00 $62.68 $63.75 $59.35 1,153,651
2019-07-10 $62.70 $63.35 $62.07 $63.15 $58.79 1,891,344
2019-07-09 $63.45 $63.98 $61.61 $61.97 $57.70 2,114,500
2019-07-08 $64.61 $64.87 $63.15 $63.78 $59.38 1,711,274
2019-07-05 $64.20 $65.14 $64.18 $64.84 $60.37 916,906
2019-07-03 $64.47 $64.75 $64.16 $64.43 $59.99 556,536
2019-07-02 $64.39 $64.91 $64.08 $64.35 $59.91 1,228,670
2019-07-01 $66.29 $66.30 $64.38 $64.57 $60.12 1,291,440
2019-06-28 $64.55 $65.54 $64.36 $65.00 $60.52 1,744,122
2019-06-27 $63.46 $64.56 $63.17 $64.26 $59.83 1,203,693
2019-06-26 $62.85 $63.43 $62.34 $62.98 $58.64 1,175,734
2019-06-25 $61.64 $62.83 $61.30 $62.70 $58.37 1,386,062
2019-06-24 $61.24 $62.43 $61.00 $61.64 $57.39 1,471,986
2019-06-21 $61.42 $61.92 $60.87 $61.32 $57.09 1,713,279
2019-06-20 $62.31 $62.34 $60.73 $61.50 $57.26 1,313,300
2019-06-19 $61.64 $62.14 $61.18 $62.02 $57.74 1,526,832
2019-06-18 $61.23 $62.58 $61.12 $61.76 $57.50 1,389,705
2019-06-17 $61.17 $61.51 $60.59 $60.99 $56.78 1,303,118
2019-06-14 $61.05 $61.71 $60.63 $61.27 $57.04 1,262,649
2019-06-13 $62.69 $62.69 $60.02 $61.28 $57.05 2,592,507
2019-06-12 $58.33 $59.04 $58.11 $58.45 $54.42 1,113,474
2019-06-11 $56.73 $58.42 $56.50 $58.38 $54.35 1,424,800
2019-06-10 $57.43 $58.07 $56.22 $56.28 $52.40 1,605,288
2019-06-07 $57.75 $58.22 $56.72 $56.78 $52.86 1,605,872
2019-06-06 $58.76 $58.76 $57.18 $57.54 $53.57 1,979,715
2019-06-05 $59.88 $59.89 $57.94 $58.92 $54.86 2,022,545
2019-06-04 $59.05 $60.53 $58.69 $59.44 $55.34 2,769,252
2019-06-03 $58.10 $58.52 $56.92 $58.30 $54.28 3,510,515
2019-05-31 $57.95 $59.64 $56.11 $58.50 $54.46 10,844,185
2019-05-30 $51.54 $52.54 $51.17 $51.59 $48.03 4,545,637
2019-05-29 $52.02 $52.19 $50.14 $51.13 $47.60 2,609,044
2019-05-28 $52.23 $53.29 $52.15 $52.51 $48.89 2,379,376
2019-05-24 $52.20 $52.80 $51.76 $52.08 $48.49 1,645,320
2019-05-23 $53.86 $53.86 $51.57 $51.69 $48.12 2,416,804
2019-05-22 $53.92 $55.10 $53.67 $54.23 $50.49 2,430,202
2019-05-21 $54.07 $55.50 $53.74 $54.58 $50.82 2,615,033
2019-05-20 $53.02 $53.73 $52.64 $53.60 $49.90 1,576,659
2019-05-17 $53.32 $54.15 $53.02 $53.27 $49.60 1,277,844
2019-05-16 $53.48 $54.43 $53.34 $53.73 $50.02 1,115,242
2019-05-15 $52.78 $53.29 $52.21 $53.20 $49.53 1,812,333
2019-05-14 $52.66 $53.50 $51.95 $53.20 $49.53 1,203,713
2019-05-13 $53.50 $53.96 $51.69 $52.26 $48.66 1,270,953
2019-05-10 $54.76 $54.98 $53.55 $54.86 $51.08 994,777
2019-05-09 $53.87 $55.29 $53.81 $55.04 $51.24 1,332,925
2019-05-08 $54.03 $55.24 $53.70 $54.75 $50.97 1,278,938
2019-05-07 $55.47 $55.87 $53.72 $54.09 $50.36 1,370,780
2019-05-06 $55.00 $56.25 $54.32 $56.01 $52.15 1,855,303
2019-05-03 $56.84 $56.98 $55.97 $56.64 $52.73 1,486,655
2019-05-02 $55.23 $56.79 $55.16 $56.78 $52.86 1,529,246
2019-05-01 $57.12 $57.30 $55.09 $55.35 $51.53 1,690,310
2019-04-30 $56.80 $57.34 $56.45 $57.17 $53.23 1,176,903
2019-04-29 $56.16 $56.93 $55.97 $56.75 $52.84 794,380
2019-04-26 $55.73 $56.60 $55.59 $56.18 $52.30 1,059,411
2019-04-25 $57.40 $57.40 $55.76 $56.30 $52.42 1,412,203
2019-04-24 $56.72 $58.12 $56.70 $58.00 $53.54 1,900,634
2019-04-23 $56.51 $57.37 $56.13 $56.72 $52.36 1,266,194
2019-04-22 $57.00 $57.30 $55.98 $56.33 $52.00 1,129,594
2019-04-18 $57.54 $57.93 $56.88 $57.31 $52.91 933,108
2019-04-17 $57.41 $58.50 $57.34 $57.62 $53.19 1,302,615
2019-04-16 $56.77 $57.16 $56.18 $57.08 $52.69 1,293,933
2019-04-15 $57.57 $58.03 $56.25 $56.53 $52.19 1,868,392
2019-04-12 $59.15 $59.32 $57.61 $57.72 $53.28 1,336,491
2019-04-11 $59.77 $60.19 $58.70 $58.70 $54.19 1,679,975
2019-04-10 $59.21 $59.83 $59.06 $59.81 $55.21 929,111
2019-04-09 $59.95 $60.33 $58.99 $59.06 $54.52 1,185,787
2019-04-08 $60.10 $60.26 $59.72 $60.15 $55.53 1,085,151
2019-04-05 $59.61 $60.65 $59.55 $60.24 $55.61 1,813,121
2019-04-04 $58.37 $59.38 $58.35 $59.36 $54.80 1,149,271
2019-04-03 $58.19 $58.83 $57.94 $58.43 $53.94 1,221,307
2019-04-02 $57.31 $57.78 $56.74 $57.64 $53.21 1,285,710
2019-04-01 $56.30 $57.08 $55.73 $57.02 $52.64 1,465,197
2019-03-29 $57.27 $57.50 $56.13 $56.27 $51.95 1,748,561
2019-03-28 $57.58 $58.40 $57.24 $57.27 $52.87 1,565,789
2019-03-27 $57.33 $58.49 $57.09 $57.18 $52.79 1,806,128
2019-03-26 $58.21 $59.48 $56.97 $57.33 $52.92 1,665,890
2019-03-25 $57.07 $58.47 $57.02 $57.94 $53.49 1,995,795
2019-03-22 $59.18 $59.97 $56.78 $57.00 $52.62 2,763,199
2019-03-21 $58.30 $59.35 $57.25 $59.22 $54.67 6,861,785
2019-03-20 $56.76 $57.82 $56.28 $56.85 $52.48 3,787,478
2019-03-19 $56.36 $57.59 $56.33 $56.74 $52.38 2,766,313
2019-03-18 $55.92 $56.67 $55.83 $56.44 $52.10 1,565,828
2019-03-15 $56.14 $56.56 $55.72 $56.19 $51.87 2,327,719
2019-03-14 $56.63 $57.04 $55.48 $56.21 $51.89 1,678,314
2019-03-13 $57.55 $58.13 $56.74 $56.99 $52.61 1,599,306
2019-03-12 $57.65 $57.90 $57.00 $57.53 $53.11 1,245,333
2019-03-11 $57.19 $57.66 $56.35 $57.61 $53.18 1,211,833
2019-03-08 $57.02 $57.48 $56.31 $57.03 $52.65 1,486,916
2019-03-07 $58.20 $58.66 $57.77 $57.82 $53.38 879,317
2019-03-06 $58.48 $59.10 $58.36 $58.41 $53.92 671,457
2019-03-05 $58.29 $58.82 $58.08 $58.33 $53.85 920,723
2019-03-04 $59.00 $59.22 $57.31 $58.05 $53.59 928,888
2019-03-01 $58.91 $59.58 $57.58 $58.85 $54.33 1,228,432
2019-02-28 $58.50 $58.79 $57.85 $58.16 $53.69 1,015,511
2019-02-27 $56.94 $59.31 $56.90 $58.92 $54.39 1,774,791
2019-02-26 $57.17 $57.35 $56.60 $56.89 $52.52 879,658
2019-02-25 $55.79 $57.53 $55.78 $57.19 $52.79 1,475,933
2019-02-22 $55.71 $56.25 $55.27 $55.53 $51.26 898,358
2019-02-21 $56.66 $56.87 $55.14 $55.42 $51.16 802,921
2019-02-20 $55.55 $56.64 $55.29 $56.43 $52.09 1,131,043
2019-02-19 $55.87 $56.72 $55.33 $55.68 $51.40 1,209,043
2019-02-15 $55.68 $56.36 $55.44 $55.72 $51.44 750,423
2019-02-14 $55.12 $55.93 $54.43 $55.50 $51.23 730,877
2019-02-13 $55.71 $56.12 $54.67 $55.68 $51.40 780,244
2019-02-12 $54.26 $55.70 $54.17 $55.64 $51.36 777,508
2019-02-11 $52.93 $54.75 $52.82 $53.94 $49.79 1,632,197
2019-02-08 $54.11 $54.45 $52.69 $52.88 $48.82 1,748,722
2019-02-07 $54.62 $55.51 $54.22 $54.36 $50.18 1,246,726
2019-02-06 $55.39 $55.71 $54.33 $55.04 $50.81 884,436
2019-02-05 $55.02 $55.66 $54.70 $55.44 $51.18 1,003,545
2019-02-04 $54.07 $55.03 $53.67 $55.02 $50.79 910,837
2019-02-01 $54.45 $54.78 $53.27 $54.00 $49.85 1,050,626
2019-01-31 $53.13 $54.61 $53.01 $54.43 $50.25 1,431,390
2019-01-30 $53.06 $53.17 $51.92 $52.98 $48.91 1,185,229
2019-01-29 $52.55 $52.63 $51.65 $52.55 $48.51 905,526
2019-01-28 $52.39 $52.70 $51.50 $52.70 $48.65 943,501
2019-01-25 $52.60 $53.02 $52.00 $52.92 $48.85 1,214,651
2019-01-24 $51.23 $52.01 $50.66 $51.87 $47.88 1,335,317
2019-01-23 $51.00 $52.13 $50.56 $51.51 $47.16 1,849,323
2019-01-22 $53.56 $53.73 $51.97 $52.52 $48.09 1,461,287
2019-01-18 $53.20 $54.59 $52.93 $53.89 $49.34 1,306,446
2019-01-17 $52.16 $54.12 $52.15 $52.98 $48.51 1,539,336
2019-01-16 $54.01 $54.08 $52.20 $52.48 $48.05 1,672,720
2019-01-15 $53.29 $54.51 $52.89 $54.11 $49.54 1,290,351
2019-01-14 $52.44 $53.80 $52.03 $53.34 $48.84 839,925
2019-01-11 $51.87 $52.86 $51.61 $52.81 $48.35 1,196,965
2019-01-10 $52.96 $52.96 $50.80 $52.25 $47.84 1,969,431
2019-01-09 $53.22 $54.46 $52.86 $53.54 $49.02 1,371,983
2019-01-08 $52.72 $53.54 $52.13 $53.30 $48.80 998,904
2019-01-07 $50.60 $52.77 $50.60 $51.90 $47.52 918,141
2019-01-04 $50.54 $51.58 $50.04 $50.56 $46.29 1,031,654
2019-01-03 $49.67 $51.35 $49.18 $49.84 $45.63 1,077,991
2019-01-02 $49.77 $50.75 $49.30 $50.17 $45.93 1,432,599
2018-12-31 $50.09 $50.49 $49.56 $50.45 $46.19 869,368
2018-12-28 $49.90 $50.91 $49.61 $49.88 $45.67 983,592
2018-12-27 $49.19 $50.14 $47.63 $49.82 $45.61 1,289,392
2018-12-26 $45.86 $49.89 $45.86 $49.81 $45.60 1,378,956
2018-12-24 $46.79 $46.93 $45.01 $45.54 $41.69 1,979,962
2018-12-21 $47.87 $49.10 $46.78 $47.00 $43.03 2,622,468
2018-12-20 $49.07 $49.48 $47.55 $47.84 $43.80 1,811,319
2018-12-19 $50.35 $51.23 $49.03 $49.29 $45.13 1,337,485
2018-12-18 $50.09 $50.70 $49.60 $50.05 $45.82 1,712,453
2018-12-17 $51.70 $51.81 $49.27 $49.69 $45.49 1,913,202
2018-12-14 $52.00 $53.07 $51.87 $52.18 $47.77 1,002,701
2018-12-13 $52.86 $53.49 $51.92 $52.39 $47.97 1,487,397
2018-12-12 $52.88 $53.82 $52.04 $53.16 $48.67 1,527,081
2018-12-11 $53.56 $54.18 $52.30 $52.44 $48.01 1,796,391
2018-12-10 $54.03 $54.87 $52.28 $53.24 $48.74 1,853,644
2018-12-07 $55.23 $55.97 $53.49 $53.99 $49.43 1,725,646
2018-12-06 $54.07 $55.53 $53.00 $55.50 $50.81 1,386,165
2018-12-04 $58.87 $58.89 $54.69 $55.10 $50.45 2,013,499
2018-12-03 $57.84 $60.38 $56.65 $58.75 $53.79 2,750,268
2018-11-30 $55.51 $56.86 $54.87 $56.63 $51.85 1,738,250
2018-11-29 $56.51 $56.86 $54.44 $55.91 $51.19 1,637,912
2018-11-28 $55.44 $57.01 $54.88 $56.97 $52.16 2,218,388
2018-11-27 $54.65 $55.87 $54.15 $55.30 $50.63 2,112,996
2018-11-26 $53.86 $55.40 $53.77 $55.27 $50.60 1,690,159
2018-11-23 $52.35 $54.04 $52.25 $53.48 $48.96 773,007
2018-11-21 $51.29 $53.33 $51.29 $52.62 $48.18 1,201,554
2018-11-20 $51.23 $52.33 $50.80 $51.27 $46.94 2,248,838
2018-11-19 $53.52 $54.40 $52.52 $52.73 $48.28 2,852,644
2018-11-16 $53.70 $55.00 $51.85 $53.76 $49.22 11,522,557
2018-11-15 $61.10 $61.35 $58.92 $60.56 $55.45 4,303,986
2018-11-14 $65.32 $66.07 $61.09 $61.78 $56.56 3,630,913
2018-11-13 $64.39 $65.62 $63.71 $64.98 $59.49 2,734,455
2018-11-12 $63.83 $64.85 $63.16 $64.26 $58.83 2,500,928
2018-11-09 $63.70 $64.63 $62.93 $64.00 $58.60 1,486,541
2018-11-08 $62.66 $64.53 $62.52 $64.05 $58.64 1,208,559
2018-11-07 $64.27 $64.45 $61.55 $62.74 $57.44 1,694,341
2018-11-06 $62.59 $63.78 $62.35 $63.70 $58.32 1,196,281
2018-11-05 $63.16 $63.86 $60.94 $62.65 $57.36 1,716,723
2018-11-02 $61.85 $63.93 $61.80 $63.14 $57.81 2,497,462
2018-11-01 $59.24 $61.49 $57.78 $61.24 $56.07 2,072,154
2018-10-31 $60.28 $61.39 $59.10 $59.38 $54.37 1,455,341
2018-10-30 $56.89 $60.02 $56.85 $59.84 $54.79 2,629,559
2018-10-29 $57.58 $58.07 $55.83 $56.64 $51.86 1,418,641
2018-10-26 $56.39 $57.19 $55.42 $56.90 $52.10 1,035,259
2018-10-25 $55.32 $57.33 $55.25 $56.87 $52.07 1,818,768
2018-10-24 $58.28 $59.10 $56.03 $56.16 $51.03 1,929,683
2018-10-23 $57.93 $58.73 $56.99 $58.44 $53.10 1,068,513
2018-10-22 $58.33 $59.58 $58.33 $58.52 $53.18 1,298,570
2018-10-19 $60.64 $60.74 $58.72 $58.82 $53.45 2,267,414
2018-10-18 $60.78 $61.68 $59.80 $60.16 $54.67 1,092,070
2018-10-17 $62.57 $62.58 $60.59 $61.40 $55.79 1,442,343
2018-10-16 $61.64 $62.77 $61.02 $62.61 $56.89 1,061,261
2018-10-15 $60.86 $61.56 $60.45 $61.27 $55.68 748,966
2018-10-12 $61.59 $61.67 $60.13 $60.89 $55.33 1,089,726
2018-10-11 $60.44 $61.76 $60.04 $60.62 $55.08 1,520,956
2018-10-10 $61.41 $61.89 $60.12 $60.56 $55.03 2,030,919
2018-10-09 $63.16 $63.91 $61.04 $61.56 $55.94 1,120,645
2018-10-08 $62.29 $63.56 $62.26 $63.23 $57.46 1,251,028
2018-10-05 $62.35 $63.09 $61.28 $62.63 $56.91 1,230,595
2018-10-04 $63.12 $63.30 $61.69 $62.12 $56.45 1,498,737
2018-10-03 $63.50 $63.84 $62.58 $63.13 $57.37 1,004,073
2018-10-02 $64.77 $65.97 $62.96 $63.08 $57.32 1,939,703
2018-10-01 $65.75 $65.99 $64.83 $65.01 $59.07 1,381,623
2018-09-28 $65.47 $66.68 $65.37 $65.72 $59.72 1,304,094
2018-09-27 $65.51 $66.29 $64.74 $65.48 $59.50 1,333,719
2018-09-26 $65.86 $66.72 $65.57 $65.95 $59.93 984,495
2018-09-25 $65.70 $65.82 $64.97 $65.50 $59.52 1,545,623
2018-09-24 $66.02 $66.30 $64.36 $65.51 $59.53 1,200,638
2018-09-21 $66.87 $67.35 $65.81 $66.02 $59.99 2,204,500
2018-09-20 $66.78 $66.78 $65.92 $66.49 $60.42 1,271,809
2018-09-19 $67.40 $67.57 $65.83 $66.78 $60.68 1,590,469
2018-09-18 $66.44 $67.62 $65.90 $67.35 $61.20 1,000,295
2018-09-17 $68.00 $68.53 $66.50 $66.79 $60.69 2,133,312
2018-09-14 $67.70 $68.50 $67.02 $67.89 $61.69 1,267,457
2018-09-13 $69.69 $69.86 $67.35 $67.80 $61.61 1,637,534
2018-09-12 $68.78 $69.80 $68.78 $69.55 $63.20 1,260,265
2018-09-11 $69.58 $70.10 $68.55 $68.61 $62.35 1,323,782
2018-09-10 $70.31 $70.87 $69.07 $69.45 $63.11 1,463,226
2018-09-07 $70.35 $72.49 $69.43 $69.93 $63.54 1,760,042
2018-09-06 $71.48 $71.99 $70.67 $70.93 $64.45 1,250,431
2018-09-05 $72.00 $72.25 $70.58 $71.38 $64.86 1,896,763
2018-09-04 $69.80 $72.41 $69.80 $72.31 $65.71 2,320,318
2018-08-31 $68.41 $70.33 $68.36 $70.23 $63.82 1,838,637
2018-08-30 $67.90 $68.65 $67.69 $68.29 $62.05 1,398,999
2018-08-29 $68.65 $68.66 $67.57 $68.16 $61.94 1,776,814
2018-08-28 $68.57 $69.13 $67.31 $68.62 $62.35 2,331,131
2018-08-27 $71.81 $71.94 $68.40 $68.83 $62.54 3,275,866
2018-08-24 $72.97 $73.99 $70.81 $71.36 $64.84 5,648,954
2018-08-23 $67.79 $73.22 $67.74 $72.94 $66.28 16,044,400
2018-08-22 $60.45 $62.92 $60.43 $62.61 $56.89 6,286,597
2018-08-21 $60.10 $60.53 $58.12 $60.26 $54.76 2,420,037
2018-08-20 $59.41 $60.42 $59.29 $60.00 $54.52 1,844,907
2018-08-17 $58.05 $59.43 $58.05 $59.32 $53.90 1,372,169
2018-08-16 $59.18 $59.48 $57.56 $57.94 $52.65 1,641,173
2018-08-15 $59.28 $59.34 $57.48 $58.81 $53.44 2,130,450
2018-08-14 $58.19 $59.90 $58.06 $59.62 $54.18 1,855,268
2018-08-13 $58.51 $58.95 $57.83 $57.97 $52.68 1,729,393
2018-08-10 $59.00 $59.30 $57.82 $58.23 $52.91 2,021,003
2018-08-09 $59.30 $60.05 $59.14 $59.50 $54.07 1,247,380
2018-08-08 $58.64 $59.61 $58.51 $59.21 $53.80 1,459,314
2018-08-07 $57.93 $58.71 $57.76 $58.63 $53.28 911,741
2018-08-06 $57.90 $58.08 $57.55 $57.93 $52.64 627,760
2018-08-03 $57.78 $58.28 $57.16 $57.88 $52.59 956,899
2018-08-02 $56.48 $58.39 $56.26 $57.69 $52.42 1,213,710
2018-08-01 $58.22 $58.53 $56.59 $56.65 $51.48 1,998,752
2018-07-31 $58.86 $59.22 $57.92 $58.49 $53.15 1,087,335
2018-07-30 $58.31 $59.27 $58.07 $58.80 $53.43 1,256,935
2018-07-27 $60.04 $60.19 $58.04 $58.16 $52.85 1,234,872
2018-07-26 $59.89 $60.77 $59.76 $60.01 $54.53 1,365,023
2018-07-25 $59.36 $60.25 $58.88 $60.21 $54.71 946,463
2018-07-24 $60.95 $60.95 $59.04 $59.42 $53.99 1,894,191
2018-07-23 $61.34 $61.58 $60.32 $60.47 $54.95 1,311,961
2018-07-20 $62.61 $62.70 $61.49 $61.58 $55.96 690,560
2018-07-19 $61.36 $63.17 $61.26 $62.74 $57.01 1,423,998
2018-07-18 $62.01 $62.37 $60.96 $61.75 $55.73 1,325,167
2018-07-17 $61.26 $62.14 $60.91 $61.93 $55.89 993,786
2018-07-16 $61.36 $61.49 $60.76 $61.30 $55.32 905,986
2018-07-13 $60.97 $62.20 $60.55 $61.22 $55.25 1,130,752
2018-07-12 $60.39 $60.66 $59.83 $60.48 $54.58 815,981
2018-07-11 $60.62 $60.71 $57.85 $60.50 $54.60 3,520,085
2018-07-10 $61.60 $62.79 $61.08 $61.58 $55.58 1,280,777
2018-07-09 $61.17 $61.69 $60.73 $61.45 $55.46 891,706
2018-07-06 $61.18 $61.83 $60.81 $60.99 $55.04 880,038
2018-07-05 $61.99 $61.99 $60.71 $61.41 $55.42 1,139,518
2018-07-03 $61.34 $62.27 $61.03 $61.48 $55.49 801,921
2018-07-02 $61.10 $61.44 $60.11 $60.99 $55.04 1,075,740
2018-06-29 $61.76 $62.13 $61.17 $61.38 $55.40 1,059,943
2018-06-28 $60.79 $61.70 $59.64 $61.31 $55.33 1,576,050
2018-06-27 $62.39 $62.79 $61.11 $61.30 $55.32 1,758,770
2018-06-26 $62.28 $62.94 $61.28 $62.08 $56.03 1,790,707
2018-06-25 $62.57 $62.85 $61.13 $61.79 $55.77 1,892,680
2018-06-22 $64.58 $65.22 $62.80 $63.43 $57.25 2,323,683
2018-06-21 $64.58 $65.99 $63.62 $64.21 $57.95 1,841,144
2018-06-20 $62.60 $64.76 $61.62 $64.55 $58.26 2,747,788
2018-06-19 $62.68 $63.60 $62.51 $63.29 $57.12 1,694,733
2018-06-18 $62.14 $63.55 $61.87 $63.34 $57.16 2,328,913
2018-06-15 $60.90 $62.35 $60.36 $62.31 $56.23 2,439,946
2018-06-14 $60.85 $61.09 $60.23 $60.85 $54.92 1,457,884
2018-06-13 $61.98 $62.22 $60.55 $60.79 $54.86 1,647,136
2018-06-12 $61.40 $62.48 $60.41 $62.04 $55.99 1,907,469
2018-06-11 $62.27 $62.47 $61.00 $61.06 $55.11 2,405,926
2018-06-08 $61.32 $62.14 $61.08 $62.01 $55.96 1,853,192
2018-06-07 $61.85 $62.48 $60.66 $61.47 $55.48 1,658,553
2018-06-06 $60.91 $61.97 $60.70 $61.64 $55.63 2,346,821
2018-06-05 $58.51 $60.63 $58.51 $60.60 $54.69 2,984,627
2018-06-04 $54.92 $58.72 $54.79 $58.61 $52.90 4,313,500
2018-06-01 $55.72 $55.86 $53.65 $54.62 $49.29 3,616,831
2018-05-31 $55.72 $56.44 $55.30 $55.37 $49.97 2,866,734
2018-05-30 $54.81 $55.96 $54.71 $55.51 $50.10 2,819,321
2018-05-29 $52.96 $54.93 $52.91 $54.71 $49.38 3,209,303
2018-05-25 $51.97 $53.25 $51.15 $53.10 $47.92 3,548,080
2018-05-24 $54.11 $56.11 $51.21 $51.96 $46.89 13,305,089
2018-05-23 $47.28 $49.59 $47.25 $49.18 $44.39 4,671,653
2018-05-22 $48.34 $48.45 $46.92 $47.30 $42.69 2,151,319
2018-05-21 $48.86 $49.50 $47.78 $48.06 $43.37 2,033,861
2018-05-18 $48.85 $48.95 $48.51 $48.67 $43.92 1,638,308
2018-05-17 $48.35 $49.09 $48.20 $48.79 $44.03 1,284,522
2018-05-16 $48.44 $49.26 $48.26 $48.38 $43.66 1,391,512
2018-05-15 $48.34 $49.23 $47.98 $48.15 $43.46 1,675,325
2018-05-14 $48.12 $48.65 $47.62 $48.63 $43.89 1,639,218
2018-05-11 $48.15 $48.48 $47.41 $48.13 $43.44 949,377
2018-05-10 $48.69 $48.88 $47.83 $48.01 $43.33 1,228,792
2018-05-09 $49.18 $49.65 $48.58 $48.88 $44.11 654,428
2018-05-08 $49.01 $49.29 $48.70 $48.95 $44.18 1,441,803
2018-05-07 $49.58 $49.58 $48.27 $49.05 $44.27 1,028,957
2018-05-04 $48.29 $49.88 $48.29 $49.49 $44.66 1,677,237
2018-05-03 $48.13 $48.56 $47.53 $48.52 $43.79 1,200,855
2018-05-02 $48.10 $48.51 $47.56 $48.21 $43.51 1,129,571
2018-05-01 $47.60 $48.15 $47.16 $48.03 $43.35 1,538,550
2018-04-30 $49.27 $49.43 $47.72 $47.80 $43.14 1,054,033
2018-04-27 $48.80 $49.49 $48.57 $49.18 $44.39 1,240,656
2018-04-26 $48.81 $49.02 $48.27 $48.84 $44.08 1,237,476
2018-04-25 $48.81 $49.32 $48.36 $49.14 $43.96 1,085,244
2018-04-24 $49.64 $49.94 $48.58 $48.85 $43.70 1,262,750
2018-04-23 $48.95 $49.58 $48.79 $49.14 $43.96 1,293,285
2018-04-20 $49.33 $50.06 $48.77 $48.97 $43.81 1,745,447
2018-04-19 $49.30 $49.54 $48.48 $49.27 $44.08 1,972,182
2018-04-18 $48.94 $50.17 $48.77 $49.59 $44.36 2,052,764
2018-04-17 $48.72 $49.00 $48.37 $48.76 $43.62 2,000,846
2018-04-16 $48.10 $48.79 $47.41 $48.42 $43.32 2,659,084
2018-04-13 $49.13 $49.26 $47.96 $48.05 $42.99 1,571,300
2018-04-12 $49.41 $49.71 $48.62 $48.87 $43.72 1,938,850
2018-04-11 $50.33 $51.00 $50.05 $50.16 $44.87 843,397
2018-04-10 $49.97 $50.59 $49.80 $50.48 $45.16 1,184,866
2018-04-09 $50.40 $50.89 $49.42 $49.45 $44.24 1,665,426
2018-04-06 $51.60 $51.67 $49.78 $50.30 $45.00 1,288,248
2018-04-05 $51.32 $52.17 $50.89 $51.98 $46.50 1,036,661
2018-04-04 $49.61 $51.29 $49.40 $51.22 $45.82 1,257,954
2018-04-03 $49.98 $50.80 $49.79 $50.02 $44.75 1,237,307
2018-04-02 $52.50 $52.63 $49.56 $49.76 $44.52 2,816,323
2018-03-29 $52.03 $52.98 $51.76 $52.76 $47.20 2,033,188
2018-03-28 $51.58 $52.86 $51.22 $51.84 $46.38 1,210,163
2018-03-27 $51.90 $52.14 $50.97 $51.40 $45.98 1,364,326
2018-03-26 $50.83 $51.68 $50.50 $51.60 $46.16 1,175,948
2018-03-23 $50.82 $51.17 $50.10 $50.11 $44.83 1,974,863
2018-03-22 $52.00 $52.40 $50.67 $50.75 $45.40 2,593,719
2018-03-21 $53.27 $53.96 $52.91 $53.00 $47.42 1,060,061
2018-03-20 $53.94 $54.11 $52.36 $53.28 $47.67 2,023,639
2018-03-19 $54.88 $55.52 $53.37 $53.90 $48.22 2,644,534
2018-03-16 $55.32 $56.38 $54.03 $55.32 $49.49 3,226,018
2018-03-15 $55.18 $56.37 $53.64 $55.03 $49.23 6,297,282
2018-03-14 $52.75 $53.98 $52.34 $53.70 $48.04 3,869,056
2018-03-13 $51.89 $53.35 $51.60 $52.74 $47.18 3,161,476
2018-03-12 $53.00 $53.61 $51.43 $52.05 $46.57 2,928,982
2018-03-09 $52.47 $53.52 $52.47 $52.86 $47.29 1,757,404
2018-03-08 $52.73 $53.00 $52.10 $52.29 $46.78 1,859,669
2018-03-07 $52.74 $53.10 $52.20 $52.48 $46.95 1,029,859
2018-03-06 $52.56 $53.45 $52.20 $53.44 $47.81 1,680,139
2018-03-05 $52.78 $53.04 $51.93 $52.56 $47.02 1,447,940
2018-03-02 $51.44 $53.07 $51.05 $52.87 $47.30 1,143,258
2018-03-01 $51.92 $52.68 $50.87 $51.96 $46.48 1,160,234
2018-02-28 $51.65 $52.58 $51.25 $51.76 $46.31 1,114,354
2018-02-27 $53.31 $53.69 $51.17 $51.28 $45.88 2,110,869
2018-02-26 $54.17 $54.30 $52.94 $53.13 $47.53 1,502,140
2018-02-23 $53.62 $54.39 $53.38 $54.17 $48.46 1,246,938
2018-02-22 $52.60 $53.41 $51.58 $53.25 $47.64 1,414,150
2018-02-21 $52.76 $53.66 $52.60 $52.61 $47.07 1,140,573
2018-02-20 $53.70 $54.11 $52.34 $52.49 $46.96 1,662,631
2018-02-16 $53.91 $54.81 $53.53 $54.11 $48.41 1,453,262
2018-02-15 $54.89 $54.89 $53.29 $53.87 $48.19 1,605,706
2018-02-14 $52.43 $55.02 $52.27 $54.63 $48.87 2,616,729
2018-02-13 $52.28 $52.86 $51.20 $52.74 $47.18 1,214,944
2018-02-12 $52.23 $52.60 $50.71 $52.40 $46.88 1,929,379
2018-02-09 $51.44 $52.30 $49.64 $51.81 $46.35 2,165,646
2018-02-08 $51.80 $52.44 $49.97 $50.77 $45.42 1,554,424
2018-02-07 $51.20 $52.85 $50.76 $51.80 $46.34 1,534,270
2018-02-06 $48.50 $52.20 $48.00 $51.30 $45.89 2,546,552
2018-02-05 $48.99 $51.18 $48.90 $49.13 $43.95 2,493,020
2018-02-02 $50.38 $51.53 $49.57 $49.63 $44.40 1,708,123
2018-02-01 $50.81 $51.88 $50.24 $50.93 $45.56 1,897,817
2018-01-31 $52.13 $52.48 $50.58 $51.23 $45.83 1,254,545
2018-01-30 $52.41 $52.47 $51.37 $52.09 $46.60 1,097,001
2018-01-29 $53.36 $53.54 $52.57 $52.94 $47.36 1,239,607
2018-01-26 $53.10 $53.48 $51.94 $53.41 $47.78 1,597,516
2018-01-25 $54.19 $54.19 $52.64 $53.15 $47.55 1,734,378
2018-01-24 $54.86 $54.86 $53.10 $53.67 $48.01 1,166,066
2018-01-23 $55.46 $55.77 $54.78 $55.12 $48.96 1,041,629
2018-01-22 $54.87 $55.48 $54.45 $55.46 $49.26 821,037
2018-01-19 $54.79 $55.40 $54.49 $55.29 $49.11 1,377,217
2018-01-18 $54.32 $54.85 $54.13 $54.60 $48.49 1,264,506
2018-01-17 $53.68 $54.71 $53.39 $54.39 $48.31 1,299,395
2018-01-16 $55.32 $55.88 $53.50 $53.85 $47.83 1,344,640
2018-01-12 $54.75 $55.57 $54.72 $55.49 $49.28 1,296,019
2018-01-11 $53.55 $54.79 $53.16 $54.45 $48.36 1,216,387
2018-01-10 $53.49 $53.70 $52.58 $53.22 $47.27 950,847
2018-01-09 $54.18 $54.18 $53.15 $53.49 $47.51 691,505
2018-01-08 $53.65 $54.17 $52.87 $53.93 $47.90 788,686
2018-01-05 $53.10 $53.75 $52.71 $53.30 $47.34 835,311
2018-01-04 $53.42 $53.65 $51.48 $52.68 $46.79 1,595,530
2018-01-03 $52.76 $53.53 $52.53 $53.06 $47.13 2,166,582
2018-01-02 $52.21 $53.05 $51.98 $52.70 $46.81 1,300,582
2017-12-29 $52.60 $52.90 $51.63 $51.70 $45.92 863,635
2017-12-28 $53.33 $53.47 $52.04 $52.58 $46.70 742,960
2017-12-27 $52.88 $53.53 $52.18 $53.26 $47.30 775,517
2017-12-26 $52.86 $53.74 $52.86 $53.31 $47.35 695,474
2017-12-22 $52.24 $52.73 $51.75 $52.51 $46.64 803,446
2017-12-21 $53.58 $53.58 $51.71 $52.22 $46.38 1,052,937
2017-12-20 $53.95 $54.63 $53.45 $53.91 $47.88 1,232,918
2017-12-19 $53.09 $53.90 $52.63 $53.56 $47.57 1,182,928
2017-12-18 $51.18 $52.95 $51.18 $52.72 $46.82 1,354,270
2017-12-15 $50.52 $51.08 $50.38 $50.70 $45.03 1,817,331
2017-12-14 $51.99 $52.21 $50.22 $50.39 $44.75 1,947,697
2017-12-13 $51.08 $52.73 $50.91 $52.30 $46.45 1,379,589
2017-12-12 $52.01 $52.15 $50.75 $50.90 $45.21 1,487,880
2017-12-11 $53.24 $53.32 $51.89 $52.00 $46.18 2,391,764
2017-12-08 $53.73 $53.86 $53.03 $53.24 $47.29 1,621,109
2017-12-07 $53.54 $54.14 $52.93 $53.50 $47.52 2,122,188
2017-12-06 $53.99 $54.62 $53.30 $53.44 $47.46 1,567,456
2017-12-05 $54.40 $54.41 $53.14 $53.80 $47.78 1,861,999
2017-12-04 $52.24 $54.35 $51.97 $54.25 $48.18 2,993,484
2017-12-01 $51.05 $52.22 $49.76 $51.61 $45.84 1,857,777
2017-11-30 $51.25 $52.72 $50.80 $51.16 $45.44 1,937,405
2017-11-29 $47.10 $51.51 $47.10 $51.46 $45.71 3,962,647
2017-11-28 $46.19 $47.07 $45.92 $47.02 $41.76 1,643,733
2017-11-27 $46.47 $47.13 $45.85 $45.87 $40.74 1,779,043
2017-11-24 $46.29 $46.47 $45.91 $46.19 $41.02 808,072
2017-11-22 $45.45 $46.66 $45.30 $46.28 $41.10 1,846,767
2017-11-21 $46.77 $46.85 $45.49 $45.59 $40.49 3,062,026
2017-11-20 $45.96 $46.80 $45.15 $46.62 $41.41 4,075,030
2017-11-17 $46.08 $47.73 $44.01 $45.78 $40.66 16,017,721
2017-11-16 $51.93 $52.89 $51.22 $52.87 $46.96 2,585,397
2017-11-15 $51.11 $51.60 $50.33 $50.78 $45.10 1,359,984
2017-11-14 $51.35 $52.30 $50.73 $51.50 $45.74 1,168,067
2017-11-13 $50.46 $52.16 $50.25 $51.35 $45.61 1,939,810
2017-11-10 $49.03 $50.67 $48.99 $50.25 $44.63 1,463,554
2017-11-09 $47.85 $49.34 $47.75 $48.96 $43.48 975,692
2017-11-08 $48.18 $48.49 $47.73 $48.30 $42.90 1,217,823
2017-11-07 $49.99 $50.00 $47.31 $47.85 $42.50 1,964,562
2017-11-06 $49.80 $50.35 $49.13 $49.93 $44.35 1,167,692
2017-11-03 $49.86 $50.56 $49.76 $49.87 $44.29 1,455,060
2017-11-02 $51.24 $51.51 $49.46 $50.22 $44.60 2,424,597
2017-11-01 $51.76 $52.26 $51.26 $51.51 $45.75 751,729
2017-10-31 $52.28 $52.28 $51.43 $51.60 $45.83 802,726
2017-10-30 $52.31 $52.42 $51.37 $52.08 $46.26 1,411,386
2017-10-27 $51.93 $52.45 $51.41 $52.42 $46.56 1,018,014
2017-10-26 $52.46 $52.67 $52.12 $52.46 $46.59 867,119
2017-10-25 $53.73 $54.18 $52.21 $52.88 $46.62 1,315,417
2017-10-24 $52.96 $53.98 $52.96 $53.68 $47.33 1,377,719
2017-10-23 $52.91 $53.36 $52.76 $52.88 $46.62 1,173,221
2017-10-20 $51.68 $53.03 $51.53 $52.92 $46.66 1,614,288
2017-10-19 $50.63 $51.43 $50.34 $51.27 $45.20 760,747
2017-10-18 $50.85 $51.49 $50.77 $50.80 $44.79 932,169
2017-10-17 $50.20 $51.38 $50.07 $50.74 $44.73 1,500,733
2017-10-16 $50.00 $50.15 $49.50 $49.88 $43.98 1,040,600
2017-10-13 $48.94 $50.78 $48.94 $50.00 $44.08 2,343,913
2017-10-12 $48.53 $49.27 $47.90 $48.89 $43.10 2,669,251
2017-10-11 $51.59 $51.59 $50.50 $50.70 $44.70 1,027,063
2017-10-10 $51.63 $52.33 $51.40 $51.41 $45.32 918,232
2017-10-09 $52.47 $52.69 $51.15 $51.59 $45.48 1,388,945
2017-10-06 $51.08 $52.69 $51.03 $52.19 $46.01 2,030,222
2017-10-05 $50.49 $51.52 $50.25 $51.27 $45.20 1,127,258
2017-10-04 $50.25 $50.88 $50.09 $50.53 $44.55 802,137
2017-10-03 $49.96 $50.50 $49.59 $50.48 $44.50 1,022,413
2017-10-02 $49.94 $49.94 $49.31 $49.74 $43.85 1,699,085
2017-09-29 $50.67 $50.95 $49.78 $49.86 $43.96 1,309,358
2017-09-28 $51.10 $51.78 $50.34 $50.67 $44.67 1,654,486
2017-09-27 $50.00 $51.76 $49.59 $51.37 $45.29 2,819,148
2017-09-26 $49.38 $50.27 $49.26 $50.00 $44.08 2,151,561
2017-09-25 $46.80 $49.42 $46.76 $49.37 $43.53 2,101,153
2017-09-22 $46.61 $47.01 $46.27 $46.78 $41.24 1,030,724
2017-09-21 $47.40 $47.40 $46.52 $46.61 $41.09 1,725,391
2017-09-20 $47.30 $47.93 $46.59 $47.32 $41.72 1,915,000
2017-09-19 $48.73 $49.28 $47.79 $48.12 $42.42 1,512,413
2017-09-18 $49.11 $49.72 $48.54 $48.64 $42.88 1,463,521
2017-09-15 $48.52 $49.48 $48.17 $49.09 $43.28 1,870,656
2017-09-14 $48.85 $48.85 $47.54 $48.45 $42.71 1,917,860
2017-09-13 $49.25 $49.94 $48.61 $48.88 $43.09 2,279,493
2017-09-12 $47.83 $49.86 $47.75 $49.18 $43.36 2,367,201
2017-09-11 $47.41 $47.93 $47.39 $47.63 $41.99 1,171,326
2017-09-08 $47.34 $47.46 $46.66 $47.30 $41.70 1,160,070
2017-09-07 $48.03 $48.40 $47.13 $47.38 $41.77 1,003,236
2017-09-06 $47.26 $47.59 $47.12 $47.27 $41.67 801,232
2017-09-05 $46.63 $47.67 $46.57 $46.97 $41.41 1,349,690
2017-09-01 $46.11 $46.87 $46.06 $46.50 $41.00 912,143
2017-08-31 $46.11 $46.37 $45.71 $46.00 $40.55 1,167,752
2017-08-30 $46.10 $46.28 $45.77 $45.96 $40.52 809,824
2017-08-29 $45.27 $46.22 $45.05 $46.09 $40.63 1,525,566
2017-08-28 $45.34 $45.87 $45.09 $45.83 $40.40 1,500,608
2017-08-25 $45.06 $46.01 $44.25 $45.38 $40.01 2,364,567
2017-08-24 $46.00 $47.35 $43.76 $44.96 $39.64 6,739,937
2017-08-23 $42.75 $44.05 $42.68 $43.40 $38.26 4,573,127
2017-08-22 $43.76 $44.18 $42.77 $42.85 $37.78 3,142,105
2017-08-21 $43.59 $44.30 $43.04 $43.80 $38.61 1,812,167
2017-08-18 $44.44 $44.48 $43.31 $43.57 $38.41 2,264,678
2017-08-17 $44.66 $45.30 $44.10 $44.49 $39.22 996,207
2017-08-16 $44.48 $45.40 $44.48 $44.68 $39.39 1,040,749
2017-08-15 $46.12 $46.12 $43.96 $44.22 $38.99 2,432,621
2017-08-14 $46.12 $46.73 $45.71 $46.29 $40.81 1,413,118
2017-08-11 $45.20 $46.05 $44.81 $45.74 $40.33 949,936
2017-08-10 $46.20 $46.25 $45.20 $45.35 $39.98 1,267,933
2017-08-09 $46.60 $46.72 $46.18 $46.61 $41.09 810,847
2017-08-08 $47.29 $47.97 $46.83 $46.97 $41.41 1,321,759
2017-08-07 $45.75 $47.49 $45.75 $47.21 $41.62 1,854,973
2017-08-04 $44.89 $45.95 $44.79 $45.78 $40.36 1,317,186
2017-08-03 $45.78 $45.98 $44.64 $44.74 $39.44 991,401
2017-08-02 $45.88 $46.55 $45.67 $46.05 $40.60 1,200,607
2017-08-01 $46.52 $46.64 $45.53 $46.22 $40.75 1,263,448
2017-07-31 $46.39 $46.81 $46.14 $46.43 $40.93 1,059,764
2017-07-28 $46.77 $47.13 $46.05 $46.32 $40.84 1,490,231
2017-07-27 $45.18 $46.69 $44.70 $46.60 $41.08 1,591,918
2017-07-26 $45.10 $45.25 $44.73 $45.08 $39.74 997,894
2017-07-25 $44.41 $45.29 $44.41 $45.09 $39.75 1,382,601
2017-07-24 $45.02 $45.25 $44.22 $44.27 $39.03 1,152,740
2017-07-21 $45.28 $45.52 $44.86 $45.16 $39.81 875,978
2017-07-20 $44.89 $45.46 $44.68 $45.17 $39.82 1,525,312
2017-07-19 $44.31 $44.80 $43.98 $44.78 $39.48 1,314,502
2017-07-18 $45.01 $45.09 $43.96 $44.51 $38.90 2,126,895
2017-07-17 $45.33 $45.85 $44.94 $45.00 $39.33 2,483,744
2017-07-14 $46.10 $46.32 $45.08 $45.32 $39.61 1,488,099
2017-07-13 $45.88 $46.77 $45.78 $46.43 $40.58 1,416,698
2017-07-12 $45.77 $46.10 $45.32 $45.65 $39.90 1,253,846
2017-07-11 $45.92 $46.29 $45.43 $45.62 $39.87 1,363,334
2017-07-10 $47.29 $47.34 $45.38 $45.75 $39.99 2,698,681
2017-07-07 $47.81 $47.84 $46.67 $47.29 $41.33 1,380,563
2017-07-06 $47.82 $48.18 $47.42 $47.82 $41.79 1,505,709
2017-07-05 $48.93 $49.04 $47.77 $48.07 $42.01 1,614,729
2017-07-03 $48.87 $49.57 $48.86 $49.01 $42.84 755,455
2017-06-30 $48.67 $48.88 $47.98 $48.50 $42.39 1,183,184
2017-06-29 $48.82 $49.08 $47.75 $48.60 $42.48 1,431,514
2017-06-28 $48.59 $49.23 $48.49 $48.83 $42.68 1,208,110
2017-06-27 $47.64 $48.79 $47.64 $48.40 $42.30 1,335,738
2017-06-26 $47.63 $47.89 $47.15 $47.57 $41.58 997,529
2017-06-23 $46.57 $47.57 $46.37 $47.48 $41.50 2,396,314
2017-06-22 $46.76 $47.30 $46.36 $47.18 $41.24 1,294,162
2017-06-21 $46.99 $47.51 $46.59 $46.70 $40.82 1,279,242
2017-06-20 $48.18 $48.23 $46.84 $46.89 $40.98 1,169,245
2017-06-19 $48.14 $48.57 $47.33 $48.23 $42.15 1,113,269
2017-06-16 $48.45 $48.60 $47.44 $47.97 $41.93 1,937,215
2017-06-15 $48.90 $49.48 $48.47 $48.78 $42.63 1,885,625
2017-06-14 $49.00 $49.26 $48.60 $49.11 $42.92 1,578,421
2017-06-13 $49.45 $49.92 $48.90 $49.00 $42.83 1,311,487
2017-06-12 $48.61 $50.39 $48.61 $49.40 $43.18 2,901,353
2017-06-09 $46.90 $48.61 $46.71 $48.51 $42.40 2,497,263
2017-06-08 $45.85 $47.04 $45.72 $46.61 $40.74 2,772,474
2017-06-07 $46.64 $46.83 $45.68 $45.77 $40.00 1,869,193
2017-06-06 $46.60 $46.78 $45.75 $46.55 $40.68 2,897,180
2017-06-05 $48.42 $48.42 $46.53 $46.64 $40.76 2,806,200
2017-06-02 $48.13 $48.58 $47.58 $48.47 $42.36 1,776,397
2017-06-01 $48.67 $49.08 $48.22 $48.68 $42.55 1,987,263
2017-05-31 $48.60 $48.83 $48.06 $48.66 $42.53 1,932,921
2017-05-30 $49.09 $49.29 $48.02 $48.54 $42.42 3,447,042
2017-05-26 $49.15 $49.39 $48.12 $49.13 $42.94 2,955,734
2017-05-25 $53.80 $53.80 $48.51 $49.12 $42.93 7,069,054
2017-05-24 $48.95 $49.91 $48.20 $49.61 $43.36 3,189,519
2017-05-23 $49.98 $50.04 $49.06 $49.07 $42.89 1,738,690
2017-05-22 $49.46 $50.17 $49.12 $49.64 $43.39 2,094,529
2017-05-19 $49.91 $50.16 $49.34 $49.46 $43.23 1,490,763
2017-05-18 $50.02 $50.25 $48.91 $49.72 $43.46 1,047,865
2017-05-17 $49.93 $50.57 $49.88 $50.08 $43.77 1,238,834
2017-05-16 $51.17 $51.17 $49.54 $50.22 $43.89 1,823,095
2017-05-15 $51.52 $52.30 $50.89 $51.20 $44.75 1,336,266
2017-05-12 $51.16 $51.49 $49.80 $51.36 $44.89 2,286,883
2017-05-11 $53.80 $53.93 $51.61 $52.74 $46.10 1,552,820
2017-05-10 $53.74 $54.85 $53.44 $54.57 $47.69 968,493
2017-05-09 $53.39 $54.26 $52.55 $53.76 $46.99 1,791,971
2017-05-08 $53.75 $53.75 $52.64 $53.02 $46.34 1,319,848
2017-05-05 $53.86 $54.04 $53.29 $53.62 $46.86 809,804
2017-05-04 $53.63 $53.96 $53.21 $53.72 $46.95 626,433
2017-05-03 $53.43 $53.79 $53.23 $53.62 $46.86 716,582
2017-05-02 $52.30 $53.54 $52.19 $53.54 $46.79 1,262,479
2017-05-01 $54.21 $54.21 $52.18 $52.26 $45.68 1,730,642
2017-04-28 $54.72 $54.87 $53.50 $54.05 $47.24 1,151,629
2017-04-27 $54.75 $54.85 $53.96 $54.72 $47.83 766,352
2017-04-26 $54.65 $55.16 $54.36 $54.66 $47.77 1,505,962
2017-04-25 $54.99 $55.33 $53.80 $55.02 $47.75 1,881,521
2017-04-24 $55.47 $55.78 $54.23 $54.60 $47.38 1,318,619
2017-04-21 $54.85 $54.86 $54.23 $54.71 $47.48 1,148,501
2017-04-20 $54.58 $55.75 $54.58 $54.92 $47.66 1,595,734
2017-04-19 $54.17 $54.76 $54.04 $54.40 $47.21 1,204,023
2017-04-18 $54.03 $54.55 $53.80 $53.89 $46.77 979,675
2017-04-17 $54.49 $54.60 $53.77 $54.12 $46.97 1,073,650
2017-04-13 $54.23 $54.60 $53.24 $54.38 $47.19 2,284,140
2017-04-12 $55.57 $55.57 $54.08 $54.25 $47.08 1,879,987
2017-04-11 $55.54 $55.89 $55.17 $55.59 $48.24 2,030,065
2017-04-10 $54.67 $55.78 $54.51 $55.36 $48.04 1,747,757
2017-04-07 $54.11 $54.83 $54.02 $54.44 $47.24 1,197,704
2017-04-06 $54.10 $55.40 $54.09 $54.39 $47.20 3,123,527
2017-04-05 $54.49 $55.14 $53.73 $53.74 $46.64 1,778,259
2017-04-04 $53.55 $54.50 $53.17 $54.28 $47.10 3,581,627
2017-04-03 $53.80 $54.91 $53.46 $53.82 $46.71 3,635,271
2017-03-31 $52.37 $53.65 $52.37 $53.62 $46.53 3,411,862
2017-03-30 $51.04 $52.85 $51.04 $52.43 $45.50 2,107,989
2017-03-29 $50.33 $51.76 $50.21 $51.75 $44.91 2,697,018
2017-03-28 $48.78 $49.52 $48.52 $49.49 $42.95 1,751,365
2017-03-27 $47.72 $48.97 $47.30 $48.62 $42.19 1,165,927
2017-03-24 $48.57 $48.68 $47.89 $47.96 $41.62 920,333
2017-03-23 $48.44 $48.98 $48.29 $48.49 $42.08 1,114,852
2017-03-22 $47.85 $48.45 $47.43 $48.41 $42.01 2,018,674
2017-03-21 $48.78 $49.04 $47.18 $47.86 $41.53 1,583,411
2017-03-20 $49.65 $49.76 $48.26 $48.50 $42.09 1,521,698
2017-03-17 $49.26 $49.77 $49.26 $49.60 $43.04 2,792,780
2017-03-16 $49.50 $50.58 $48.84 $49.25 $42.74 5,187,914
2017-03-15 $47.74 $48.30 $47.45 $48.12 $41.76 2,407,313
2017-03-14 $47.40 $47.64 $46.80 $47.52 $41.24 1,918,488
2017-03-13 $47.86 $48.45 $47.33 $47.62 $41.33 2,271,322
2017-03-10 $47.85 $48.40 $47.51 $48.09 $41.73 1,705,673
2017-03-09 $48.84 $49.08 $47.45 $47.50 $41.22 1,598,684
2017-03-08 $48.05 $49.18 $47.97 $48.87 $42.41 1,586,929
2017-03-07 $47.99 $48.27 $47.59 $47.71 $41.40 1,010,619
2017-03-06 $49.66 $50.08 $48.06 $48.28 $41.90 2,117,978
2017-03-03 $50.22 $50.61 $49.83 $50.34 $43.69 1,762,491
2017-03-02 $49.52 $50.18 $49.05 $50.09 $43.47 1,206,575
2017-03-01 $49.20 $49.95 $48.83 $49.55 $43.00 1,468,639
2017-02-28 $49.73 $50.07 $48.18 $48.59 $42.17 2,242,967
2017-02-27 $48.75 $50.48 $48.56 $50.39 $43.73 1,743,456
2017-02-24 $47.56 $48.89 $46.91 $48.38 $41.98 1,605,032
2017-02-23 $48.22 $48.55 $47.28 $47.34 $41.08 1,286,271
2017-02-22 $48.63 $48.70 $47.87 $48.18 $41.81 901,636
2017-02-21 $48.61 $48.87 $48.07 $48.56 $42.14 1,312,199
2017-02-17 $47.75 $48.33 $47.58 $48.05 $41.70 557,480
2017-02-16 $49.11 $49.37 $47.68 $47.75 $41.44 809,291
2017-02-15 $48.96 $49.28 $48.67 $49.16 $42.66 1,117,840
2017-02-14 $47.15 $49.10 $47.15 $48.78 $42.33 1,582,187
2017-02-13 $47.35 $47.75 $46.88 $47.12 $40.89 1,540,965
2017-02-10 $47.72 $48.40 $47.36 $48.00 $41.66 1,016,686
2017-02-09 $46.73 $48.45 $46.73 $47.43 $41.16 2,102,634
2017-02-08 $46.98 $47.02 $46.44 $46.60 $40.44 1,543,081
2017-02-07 $47.26 $47.26 $46.75 $46.90 $40.70 916,047
2017-02-06 $47.54 $47.62 $46.92 $47.02 $40.80 1,441,753
2017-02-03 $47.96 $48.52 $47.46 $47.51 $41.23 966,605
2017-02-02 $47.40 $48.01 $46.84 $47.72 $41.41 1,151,553
2017-02-01 $48.43 $48.89 $47.20 $47.43 $41.16 1,486,076
2017-01-31 $47.16 $48.28 $46.83 $48.21 $41.84 799,109
2017-01-30 $47.36 $47.68 $46.85 $47.55 $41.26 952,294
2017-01-27 $49.02 $49.02 $47.17 $47.50 $41.22 1,323,530
2017-01-26 $49.38 $49.68 $48.69 $48.73 $42.29 1,030,879
2017-01-25 $48.89 $49.77 $48.89 $49.57 $43.02 780,437
2017-01-24 $48.33 $48.85 $48.00 $48.85 $42.39 982,766
2017-01-23 $48.50 $48.98 $48.20 $48.46 $41.74 986,612
2017-01-20 $48.41 $49.07 $48.41 $48.64 $41.89 885,528
2017-01-19 $50.18 $50.38 $48.00 $48.30 $41.60 1,214,974
2017-01-18 $50.21 $50.25 $49.40 $50.18 $43.22 991,669
2017-01-17 $49.75 $50.94 $49.67 $50.16 $43.20 1,000,396
2017-01-13 $49.27 $49.93 $49.24 $49.45 $42.59 829,425
2017-01-12 $49.43 $49.57 $48.63 $49.12 $42.31 812,949
2017-01-11 $49.77 $49.98 $49.16 $49.43 $42.57 923,523
2017-01-10 $48.80 $49.97 $48.78 $49.88 $42.96 1,123,235
2017-01-09 $48.84 $49.36 $48.57 $48.70 $41.94 852,086
2017-01-06 $49.50 $49.53 $48.86 $48.89 $42.11 899,863
2017-01-05 $49.91 $50.02 $47.30 $49.30 $42.46 1,712,258
2017-01-04 $49.70 $50.59 $49.57 $50.27 $43.30 1,585,625
2017-01-03 $48.74 $49.50 $48.55 $49.48 $42.62 1,797,441
2016-12-30 $48.20 $48.60 $48.00 $48.39 $41.68 1,004,291
2016-12-29 $48.26 $49.00 $47.95 $48.13 $41.45 680,701
2016-12-28 $48.96 $49.32 $47.77 $48.21 $41.52 1,114,084
2016-12-27 $48.97 $49.54 $48.52 $48.85 $42.07 1,073,076
2016-12-23 $49.51 $50.00 $48.19 $48.65 $41.90 3,465,127
2016-12-22 $53.58 $53.82 $49.61 $49.77 $42.87 2,579,203
2016-12-21 $54.52 $55.13 $53.78 $53.82 $46.35 861,199
2016-12-20 $54.52 $55.00 $54.36 $54.63 $47.05 868,288
2016-12-19 $54.99 $55.42 $54.15 $54.46 $46.91 1,155,078
2016-12-16 $55.92 $56.57 $54.39 $54.74 $47.15 3,446,410
2016-12-15 $55.16 $56.33 $54.98 $56.06 $48.28 1,076,776
2016-12-14 $55.31 $55.81 $54.85 $54.90 $47.28 1,423,802
2016-12-13 $55.15 $55.59 $54.60 $55.04 $47.41 797,388
2016-12-12 $55.92 $56.32 $54.81 $55.06 $47.42 866,267
2016-12-09 $56.00 $56.23 $55.30 $55.99 $48.22 1,326,885
2016-12-08 $56.38 $56.94 $55.96 $56.90 $49.01 915,051
2016-12-07 $55.03 $56.39 $54.83 $56.29 $48.48 1,056,769
2016-12-06 $55.18 $55.35 $54.20 $54.91 $47.29 1,134,513
2016-12-05 $54.81 $55.53 $54.52 $55.10 $47.46 808,130
2016-12-02 $55.16 $55.72 $54.35 $54.41 $46.86 1,014,194
2016-12-01 $54.86 $55.81 $54.54 $54.78 $47.18 1,257,684
2016-11-30 $54.64 $55.52 $54.42 $54.78 $47.18 1,116,004
2016-11-29 $54.77 $55.36 $54.52 $54.69 $47.10 1,209,471
2016-11-28 $54.75 $55.06 $54.08 $54.63 $47.05 1,157,791
2016-11-25 $54.92 $55.40 $54.58 $54.67 $47.09 478,370
2016-11-23 $54.87 $55.25 $54.63 $54.87 $47.26 1,107,798
2016-11-22 $53.75 $55.19 $53.72 $54.93 $47.31 1,729,187
2016-11-21 $53.02 $53.57 $52.90 $53.57 $46.14 1,588,777
2016-11-18 $50.81 $54.49 $50.81 $52.94 $45.60 5,239,013
2016-11-17 $52.05 $53.75 $52.05 $53.62 $46.18 3,124,069
2016-11-16 $51.85 $52.38 $51.41 $51.91 $44.71 1,194,941
2016-11-15 $52.84 $53.00 $50.69 $51.85 $44.66 1,476,193
2016-11-14 $51.79 $53.59 $51.50 $52.95 $45.61 2,669,823
2016-11-11 $51.35 $52.18 $51.06 $52.12 $44.89 1,162,878
2016-11-10 $49.49 $51.60 $49.49 $51.46 $44.32 1,853,030
2016-11-09 $46.46 $49.24 $46.25 $49.19 $42.37 1,496,707
2016-11-08 $47.02 $47.63 $46.52 $47.41 $40.83 1,084,178
2016-11-07 $48.18 $48.49 $47.43 $47.58 $40.98 957,141
2016-11-04 $47.00 $48.12 $46.75 $47.55 $40.95 1,795,368
2016-11-03 $46.88 $47.07 $46.50 $46.95 $40.44 1,324,857
2016-11-02 $46.32 $46.92 $46.19 $46.68 $40.21 1,507,886
2016-11-01 $46.18 $46.70 $45.98 $46.51 $40.06 1,546,985
2016-10-31 $46.66 $46.80 $46.00 $46.22 $39.81 1,155,154
2016-10-28 $46.30 $47.17 $46.14 $46.52 $40.07 994,335
2016-10-27 $46.64 $47.06 $46.16 $46.33 $39.90 1,471,151
2016-10-26 $46.00 $46.95 $45.96 $46.65 $40.18 2,026,564
2016-10-25 $46.30 $46.75 $46.22 $46.68 $40.21 1,496,764
2016-10-24 $47.30 $47.48 $46.95 $47.21 $40.34 1,334,549
2016-10-21 $46.79 $47.37 $46.64 $46.99 $40.15 1,242,412
2016-10-20 $46.89 $47.05 $46.30 $46.97 $40.14 1,186,255
2016-10-19 $47.08 $47.49 $46.79 $46.95 $40.12 1,405,229
2016-10-18 $47.49 $47.50 $46.79 $46.97 $40.14 1,384,550
2016-10-17 $47.50 $47.67 $46.80 $46.91 $40.09 1,724,046
2016-10-14 $49.15 $49.23 $47.51 $47.54 $40.62 1,384,013
2016-10-13 $48.71 $49.06 $48.21 $48.75 $41.66 1,107,736
2016-10-12 $48.78 $49.45 $48.75 $48.97 $41.85 1,134,489
2016-10-11 $49.48 $49.50 $48.19 $48.77 $41.67 1,604,400
2016-10-10 $49.66 $50.02 $49.46 $49.54 $42.33 1,526,933
2016-10-07 $50.36 $51.02 $49.31 $49.34 $42.16 2,027,574
2016-10-06 $51.06 $51.27 $50.01 $50.28 $42.97 1,240,986
2016-10-05 $51.25 $51.73 $50.99 $51.09 $43.66 1,176,483
2016-10-04 $51.40 $51.91 $50.90 $50.98 $43.56 1,390,004
2016-10-03 $51.16 $51.31 $50.25 $51.29 $43.83 1,236,952
2016-09-30 $50.74 $51.35 $50.51 $51.08 $43.65 1,567,789
2016-09-29 $50.40 $51.72 $50.12 $50.42 $43.08 1,524,635
2016-09-28 $50.53 $50.68 $49.88 $50.40 $43.07 2,114,274
2016-09-27 $49.84 $50.63 $49.68 $50.56 $43.20 2,359,542
2016-09-26 $50.26 $50.29 $49.26 $49.78 $42.54 1,243,414
2016-09-23 $50.28 $51.40 $50.20 $50.29 $42.97 1,039,911
2016-09-22 $50.37 $50.72 $50.00 $50.46 $43.12 2,068,288
2016-09-21 $49.85 $50.04 $49.04 $49.95 $42.68 1,160,130
2016-09-20 $50.33 $50.85 $49.58 $49.70 $42.47 1,236,682
2016-09-19 $50.37 $50.89 $49.69 $50.05 $42.77 1,751,508
2016-09-16 $49.32 $50.02 $49.02 $49.90 $42.64 2,423,696
2016-09-15 $48.69 $49.86 $48.61 $49.59 $42.38 1,159,750
2016-09-14 $49.38 $49.38 $47.79 $48.81 $41.71 2,216,072
2016-09-13 $49.38 $50.20 $49.02 $49.38 $42.20 1,619,115
2016-09-12 $48.70 $50.17 $48.52 $49.91 $42.65 2,654,050
2016-09-09 $52.30 $52.50 $48.95 $48.95 $41.83 3,552,203
2016-09-08 $51.50 $52.61 $51.42 $52.31 $44.70 1,860,351
2016-09-07 $51.22 $51.84 $50.71 $51.73 $44.20 1,850,000
2016-09-06 $52.05 $52.21 $51.00 $51.19 $43.74 1,563,585
2016-09-02 $52.44 $52.57 $51.62 $52.03 $44.46 806,154
2016-09-01 $52.60 $52.60 $51.43 $52.10 $44.52 1,834,122
2016-08-31 $53.35 $53.65 $52.56 $52.64 $44.98 1,878,801
2016-08-30 $53.16 $53.48 $52.89 $53.32 $45.56 1,347,761
2016-08-29 $52.73 $53.46 $52.50 $53.27 $45.52 2,007,925
2016-08-26 $54.54 $54.90 $52.58 $52.73 $45.06 3,343,724
2016-08-25 $54.20 $57.40 $53.55 $55.16 $47.14 8,339,695
2016-08-24 $54.38 $54.92 $53.64 $54.14 $46.26 3,660,331
2016-08-23 $53.25 $55.43 $53.18 $54.27 $46.37 3,043,493
2016-08-22 $52.18 $53.21 $51.30 $52.79 $45.11 2,783,406
2016-08-19 $52.08 $53.35 $51.52 $52.58 $44.93 2,216,510
2016-08-18 $51.59 $52.50 $50.60 $52.22 $44.62 2,319,329
2016-08-17 $52.66 $52.97 $51.20 $51.74 $44.21 1,851,604
2016-08-16 $53.99 $54.10 $52.59 $53.00 $45.29 1,438,935
2016-08-15 $54.23 $55.29 $54.09 $54.11 $46.24 2,045,846