Zimmer Biomet Holdings Inc (ZBH) Exchange: NYSE

Data as of Sept. 28, 2022

$104.82 ($-0.33) -0.31%

Zimmer Biomet Holdings Inc - Daily Information
Click for more stock information on Zimmer Biomet Holdings Inc.
Daily Information Data
Date Sept. 28, 2022
Open $106.41
Previous Close $104.82
High $107.06
Low $104.17
Adjusted Open $106.41
Previous Adjusted Close $104.82
Adjusted High $107.06
Adjusted Low $104.17

About Zimmer Biomet Holdings Inc (ZBH)

Zimmer Biomet is a global medical technology leader with a comprehensive portfolio designed to maximize mobility and improve health. We seamlessly transform the patient experience through our innovative products and suite of integrated digital and robotic technologies that leverage data, data analytics and artificial intelligence. With 90+ years of trusted leadership and proven expertise, Zimmer Biomet is positioned to deliver the highest quality solutions to patients and providers. Our legacy continues to come to life today through our progressive culture of evolution and innovation.

Historical Stock Data for Zimmer Biomet Holdings Inc (ZBH)

Date Open High Low Close Adj.Close Volume
2022-09-27 $106.41 $107.06 $104.17 $104.82 $104.82 1,358,688
2022-09-26 $105.86 $106.83 $103.74 $105.15 $105.15 1,216,934
2022-09-23 $106.95 $107.53 $104.60 $106.21 $106.21 1,945,692
2022-09-22 $109.89 $110.13 $107.37 $108.01 $108.01 810,974
2022-09-21 $112.75 $113.55 $110.20 $110.20 $110.20 1,123,653
2022-09-20 $112.81 $113.38 $110.91 $111.77 $111.77 680,834
2022-09-19 $111.75 $113.56 $110.43 $113.40 $113.40 978,821
2022-09-16 $115.01 $115.01 $112.30 $112.69 $112.69 1,706,780
2022-09-15 $116.48 $118.13 $115.45 $115.77 $115.77 814,558
2022-09-14 $115.89 $117.10 $115.02 $116.41 $116.41 1,760,264
2022-09-13 $116.66 $118.23 $116.12 $116.40 $116.40 1,673,013
2022-09-12 $115.42 $119.63 $115.42 $119.27 $119.27 2,376,144
2022-09-09 $111.17 $114.65 $110.92 $114.50 $114.50 1,154,244
2022-09-08 $107.77 $110.81 $107.54 $110.79 $110.79 694,530
2022-09-07 $105.02 $108.90 $104.91 $108.58 $108.58 1,022,936
2022-09-06 $106.11 $106.27 $104.06 $104.93 $104.93 695,843
2022-09-02 $107.64 $107.76 $105.10 $105.57 $105.57 582,588
2022-09-01 $106.07 $106.84 $104.59 $106.80 $106.80 737,424
2022-08-31 $108.00 $109.19 $106.18 $106.32 $106.32 886,616
2022-08-30 $108.00 $108.28 $106.63 $107.37 $107.37 783,023
2022-08-29 $106.70 $108.37 $106.11 $107.62 $107.62 553,596
2022-08-26 $112.34 $112.34 $107.44 $107.51 $107.51 627,663
2022-08-25 $110.47 $111.95 $109.88 $111.94 $111.94 530,669
2022-08-24 $108.99 $109.96 $108.25 $109.70 $109.70 620,614
2022-08-23 $111.43 $111.81 $108.84 $109.30 $109.30 928,620
2022-08-22 $111.99 $112.82 $110.83 $111.36 $111.36 786,881
2022-08-19 $114.25 $114.38 $112.78 $113.23 $113.23 644,633
2022-08-18 $114.89 $114.98 $113.97 $114.52 $114.52 735,215
2022-08-17 $115.23 $115.82 $114.40 $114.64 $114.64 681,104
2022-08-16 $115.86 $116.71 $115.49 $116.12 $116.12 944,829
2022-08-15 $116.76 $117.92 $116.59 $116.73 $116.73 1,035,055
2022-08-12 $115.52 $117.29 $115.30 $117.22 $117.22 641,853
2022-08-11 $115.67 $116.94 $114.72 $115.00 $115.00 594,833
2022-08-10 $114.41 $115.15 $113.41 $114.97 $114.97 643,787
2022-08-09 $112.91 $113.35 $112.14 $112.49 $112.49 869,516
2022-08-08 $113.83 $114.37 $113.00 $113.16 $113.16 534,245
2022-08-05 $112.51 $113.83 $112.25 $113.26 $113.26 596,986
2022-08-04 $115.84 $115.84 $113.27 $113.35 $113.35 852,644
2022-08-03 $115.05 $116.30 $114.17 $115.61 $115.61 1,323,242
2022-08-02 $113.01 $116.46 $113.00 $114.06 $114.06 2,076,190
2022-08-01 $109.25 $110.73 $107.07 $109.76 $109.76 1,488,804
2022-07-29 $110.40 $110.99 $108.73 $110.39 $110.39 1,580,478
2022-07-28 $110.76 $111.19 $107.65 $110.78 $110.78 2,278,164
2022-07-27 $109.20 $111.39 $108.50 $111.11 $111.11 1,650,735
2022-07-26 $108.26 $108.67 $106.91 $108.02 $108.02 1,153,962
2022-07-25 $107.01 $108.25 $106.73 $107.90 $107.90 1,254,147
2022-07-22 $108.32 $109.21 $106.63 $107.00 $107.00 1,140,931
2022-07-21 $108.29 $109.34 $108.02 $108.45 $108.45 1,222,715
2022-07-20 $107.29 $109.13 $106.82 $108.00 $108.00 1,281,692
2022-07-19 $105.04 $107.84 $104.79 $107.24 $107.24 1,471,119
2022-07-18 $103.77 $105.14 $103.17 $103.48 $103.48 1,021,897
2022-07-15 $103.80 $104.16 $102.57 $103.51 $103.51 883,024
2022-07-14 $101.01 $101.92 $100.39 $101.65 $101.65 1,175,030
2022-07-13 $101.45 $103.06 $100.54 $102.44 $102.44 1,064,747
2022-07-12 $102.50 $103.88 $102.50 $103.03 $103.03 965,847
2022-07-11 $103.79 $104.56 $102.63 $103.30 $103.30 996,502
2022-07-08 $106.09 $106.79 $105.16 $105.34 $105.34 747,121
2022-07-07 $105.78 $106.20 $104.42 $106.06 $106.06 949,753
2022-07-06 $106.65 $107.08 $104.74 $105.73 $105.73 873,212
2022-07-05 $105.99 $106.93 $104.21 $106.89 $106.89 838,430
2022-07-01 $105.21 $107.36 $104.34 $107.27 $107.27 954,217
2022-06-30 $105.43 $106.92 $103.18 $105.06 $105.06 1,466,503
2022-06-29 $106.72 $107.55 $105.90 $106.55 $106.55 1,240,348
2022-06-28 $109.00 $110.31 $106.38 $106.48 $106.48 846,477
2022-06-27 $109.12 $109.31 $107.62 $108.51 $108.51 953,138
2022-06-24 $107.53 $109.20 $105.61 $108.87 $108.87 1,580,812
2022-06-23 $105.44 $106.95 $104.88 $106.40 $106.17 1,168,116
2022-06-22 $101.50 $107.20 $101.22 $105.31 $105.08 1,754,149
2022-06-21 $104.56 $105.32 $101.98 $102.23 $102.01 1,235,700
2022-06-17 $103.45 $105.16 $102.22 $102.65 $102.42 2,228,178
2022-06-16 $104.59 $104.70 $102.50 $103.24 $103.01 1,468,771
2022-06-15 $106.01 $108.56 $105.83 $106.97 $106.73 1,286,511
2022-06-14 $109.93 $109.93 $104.57 $105.27 $105.04 1,684,433
2022-06-13 $110.67 $112.17 $109.53 $110.10 $109.86 1,823,740
2022-06-10 $112.76 $114.54 $112.58 $113.38 $113.13 1,454,985
2022-06-09 $118.21 $118.23 $114.95 $115.03 $114.78 828,115
2022-06-08 $118.71 $119.56 $117.84 $118.53 $118.27 1,084,874
2022-06-07 $117.67 $119.21 $117.19 $119.13 $118.87 1,023,302
2022-06-06 $122.05 $122.05 $118.26 $118.41 $118.15 836,105
2022-06-03 $121.61 $121.61 $119.75 $120.63 $120.36 1,116,870
2022-06-02 $119.81 $122.21 $116.73 $122.07 $121.80 962,410
2022-06-01 $120.83 $120.83 $116.91 $119.28 $119.02 2,386,001
2022-05-31 $119.16 $121.10 $118.33 $120.21 $119.95 1,149,602
2022-05-27 $120.20 $120.78 $119.19 $119.83 $119.57 947,130
2022-05-26 $120.05 $121.62 $118.81 $120.65 $120.38 763,017
2022-05-25 $119.37 $120.72 $117.98 $119.15 $118.89 1,379,999
2022-05-24 $120.20 $120.55 $118.08 $119.39 $119.13 899,546
2022-05-23 $119.24 $120.90 $118.17 $120.83 $120.56 869,695
2022-05-20 $118.32 $119.49 $115.53 $117.61 $117.35 845,406
2022-05-19 $115.09 $117.58 $115.09 $116.91 $116.65 800,157
2022-05-18 $118.00 $118.65 $116.09 $116.45 $116.19 1,216,839
2022-05-17 $116.96 $119.56 $116.35 $119.38 $119.12 1,069,189
2022-05-16 $114.79 $115.74 $114.24 $115.12 $114.87 967,387
2022-05-13 $114.27 $116.26 $114.00 $115.07 $114.82 1,166,549
2022-05-12 $112.61 $114.56 $111.50 $113.10 $112.85 1,100,082
2022-05-11 $113.62 $116.42 $113.24 $113.42 $113.17 1,315,613
2022-05-10 $116.28 $116.71 $113.02 $114.17 $113.92 1,885,775
2022-05-09 $118.66 $119.82 $114.64 $115.00 $114.75 1,533,051
2022-05-06 $122.10 $122.15 $119.34 $120.33 $120.07 1,202,097
2022-05-05 $124.91 $126.18 $121.36 $122.54 $122.27 1,892,818
2022-05-04 $120.59 $126.79 $119.86 $126.32 $126.04 2,101,807
2022-05-03 $123.99 $125.78 $120.15 $120.68 $120.41 3,135,972
2022-05-02 $121.33 $122.53 $118.13 $120.65 $120.38 1,913,498
2022-04-29 $123.30 $124.47 $120.40 $120.75 $120.48 1,205,588
2022-04-28 $124.15 $124.91 $122.71 $124.61 $124.34 1,205,433
2022-04-27 $123.69 $124.79 $122.51 $122.88 $122.61 1,206,352
2022-04-26 $126.36 $127.65 $124.06 $124.15 $123.88 825,217
2022-04-25 $125.20 $127.91 $124.72 $127.81 $127.53 952,823
2022-04-22 $129.66 $129.90 $124.92 $125.70 $125.42 1,615,803
2022-04-21 $134.96 $135.05 $131.61 $131.66 $131.37 1,315,156
2022-04-20 $131.45 $134.19 $131.10 $133.85 $133.56 1,970,951
2022-04-19 $126.07 $130.86 $126.03 $130.60 $130.31 2,137,035
2022-04-18 $125.62 $127.18 $124.74 $125.23 $124.95 975,992
2022-04-14 $128.16 $128.75 $125.95 $126.00 $125.72 1,087,317
2022-04-13 $126.05 $128.05 $125.81 $127.95 $127.67 1,037,285
2022-04-12 $127.12 $128.14 $125.69 $126.64 $126.36 1,216,064
2022-04-11 $129.10 $130.02 $126.46 $126.90 $126.62 841,786
2022-04-08 $129.93 $130.66 $129.09 $129.62 $129.33 1,107,716
2022-04-07 $127.32 $129.93 $126.95 $129.91 $129.62 1,800,175
2022-04-06 $128.39 $128.59 $125.78 $127.85 $127.57 2,057,706
2022-04-05 $125.43 $129.30 $125.43 $129.13 $128.85 2,181,830
2022-04-04 $126.93 $127.28 $124.66 $125.86 $125.58 1,349,734
2022-04-01 $126.75 $128.54 $125.88 $127.73 $127.45 1,616,921
2022-03-31 $128.42 $129.81 $127.84 $127.90 $127.62 1,363,117
2022-03-30 $129.05 $129.90 $127.95 $128.69 $128.41 1,150,178
2022-03-29 $126.84 $129.60 $126.84 $129.58 $129.29 1,712,192
2022-03-28 $125.40 $126.04 $123.33 $125.68 $125.40 1,603,357
2022-03-25 $124.61 $125.34 $123.82 $125.28 $124.77 1,125,711
2022-03-24 $121.30 $125.89 $121.16 $124.15 $123.64 2,393,481
2022-03-23 $119.79 $121.68 $117.86 $120.74 $120.24 2,420,012
2022-03-22 $121.26 $121.73 $119.94 $120.48 $119.99 1,818,220
2022-03-21 $120.73 $121.30 $120.06 $121.04 $120.54 1,431,909
2022-03-18 $122.36 $122.82 $119.70 $120.77 $120.27 2,916,442
2022-03-17 $120.98 $122.63 $120.17 $122.28 $121.78 1,830,197
2022-03-16 $120.00 $122.30 $119.34 $121.99 $121.49 1,599,306
2022-03-15 $119.31 $120.17 $118.01 $119.20 $118.71 1,268,976
2022-03-14 $119.82 $120.68 $117.05 $117.69 $117.21 1,384,809
2022-03-11 $120.27 $121.26 $118.18 $118.82 $118.33 2,031,288
2022-03-10 $116.76 $119.42 $115.83 $119.34 $118.85 1,441,497
2022-03-09 $117.97 $118.96 $117.07 $117.64 $117.16 1,201,930
2022-03-08 $115.91 $117.96 $114.27 $115.75 $115.28 1,718,998
2022-03-07 $120.28 $120.28 $115.72 $116.68 $116.20 1,654,907
2022-03-04 $120.59 $121.16 $119.05 $120.44 $119.95 1,364,727
2022-03-03 $123.72 $123.94 $121.18 $122.13 $121.63 1,504,091
2022-03-02 $122.54 $124.30 $121.86 $122.69 $122.19 2,070,905
2022-03-01 $124.77 $126.46 $121.08 $124.14 $123.63 7,107,772
2022-02-28 $125.22 $127.41 $124.96 $127.19 $122.98 2,497,597
2022-02-25 $124.18 $126.81 $122.56 $126.70 $122.51 1,641,637
2022-02-24 $120.63 $123.58 $119.82 $123.48 $119.39 1,470,590
2022-02-23 $123.49 $124.42 $121.89 $122.58 $118.52 1,475,968
2022-02-22 $121.56 $124.35 $121.00 $122.97 $118.90 2,139,933
2022-02-18 $119.84 $121.79 $119.84 $121.02 $117.01 1,234,355
2022-02-17 $121.93 $121.93 $119.49 $119.97 $116.00 1,307,400
2022-02-16 $121.44 $122.68 $119.65 $122.50 $118.44 1,778,620
2022-02-15 $118.73 $122.28 $118.40 $122.14 $118.10 1,599,075
2022-02-14 $116.59 $117.96 $115.57 $116.99 $113.12 1,146,705
2022-02-11 $119.38 $120.47 $116.05 $116.21 $112.36 1,900,584
2022-02-10 $119.05 $121.20 $118.30 $118.77 $114.84 2,519,038
2022-02-09 $120.33 $122.20 $119.76 $120.05 $116.08 2,209,854
2022-02-08 $108.79 $120.32 $108.47 $119.88 $115.91 4,657,709
2022-02-07 $114.30 $118.89 $111.53 $111.67 $107.97 6,482,428
2022-02-04 $121.00 $123.78 $120.51 $122.83 $118.76 1,807,543
2022-02-03 $121.70 $122.41 $120.44 $121.27 $117.25 1,927,311
2022-02-02 $121.23 $122.63 $119.31 $121.71 $117.68 2,534,983
2022-02-01 $123.17 $124.22 $122.30 $123.99 $119.88 1,066,899
2022-01-31 $120.00 $123.12 $119.44 $123.02 $118.95 1,487,263
2022-01-28 $121.48 $121.80 $117.88 $120.89 $116.89 2,317,922
2022-01-27 $121.78 $122.55 $120.36 $121.24 $117.23 1,934,107
2022-01-26 $121.47 $123.15 $119.53 $120.49 $116.50 2,914,647
2022-01-25 $121.36 $122.94 $118.96 $120.95 $116.95 2,417,392
2022-01-24 $120.19 $123.70 $118.34 $123.65 $119.56 2,113,053
2022-01-21 $122.84 $124.29 $121.17 $122.54 $118.48 3,061,342
2022-01-20 $122.73 $127.00 $122.73 $123.04 $118.97 1,734,331
2022-01-19 $123.53 $126.15 $123.18 $123.27 $119.19 1,794,741
2022-01-18 $126.85 $127.23 $124.93 $126.35 $122.17 2,184,212
2022-01-14 $126.85 $127.86 $124.76 $127.38 $123.16 1,446,756
2022-01-13 $126.18 $129.53 $126.06 $128.07 $123.83 1,861,669
2022-01-12 $128.06 $128.57 $124.02 $125.58 $121.42 1,902,342
2022-01-11 $127.57 $129.09 $126.67 $128.38 $124.13 1,486,360
2022-01-10 $127.34 $127.89 $125.50 $126.90 $122.70 1,942,052
2022-01-07 $127.20 $129.46 $127.03 $128.15 $123.91 1,690,215
2022-01-06 $130.89 $132.36 $128.68 $128.93 $124.66 1,088,851
2022-01-05 $131.10 $133.59 $129.92 $130.01 $125.71 1,895,921
2022-01-04 $128.90 $131.78 $128.25 $130.44 $126.12 1,400,761
2022-01-03 $127.35 $129.94 $126.62 $129.13 $124.85 1,184,775
2021-12-31 $127.96 $129.06 $127.00 $127.04 $122.83 940,971
2021-12-30 $128.37 $129.40 $128.07 $128.27 $124.02 1,304,739
2021-12-29 $128.08 $129.39 $127.74 $128.23 $123.98 2,508,806
2021-12-28 $127.71 $129.38 $127.55 $128.21 $123.97 1,506,538
2021-12-27 $126.99 $127.88 $125.32 $127.81 $123.58 1,221,076
2021-12-23 $125.65 $127.07 $124.89 $126.99 $122.56 1,438,687
2021-12-22 $122.07 $124.73 $121.43 $124.73 $120.37 1,020,911
2021-12-21 $120.15 $123.50 $119.50 $122.46 $118.18 1,907,585
2021-12-20 $119.15 $119.95 $116.60 $118.89 $114.74 2,584,125
2021-12-17 $120.00 $123.23 $118.65 $120.85 $116.63 4,066,678
2021-12-16 $121.36 $123.45 $119.50 $120.47 $116.26 3,340,670
2021-12-15 $122.67 $123.41 $118.27 $120.68 $116.47 3,248,951
2021-12-14 $124.94 $126.37 $123.09 $123.28 $118.98 1,330,484
2021-12-13 $124.49 $126.98 $124.49 $125.46 $121.08 1,621,751
2021-12-10 $126.84 $126.84 $122.77 $124.49 $120.14 1,696,156
2021-12-09 $126.98 $128.38 $125.18 $125.44 $121.06 2,521,741
2021-12-08 $128.48 $130.25 $128.11 $128.96 $124.46 1,327,355
2021-12-07 $127.69 $130.33 $127.45 $128.43 $123.95 1,861,204
2021-12-06 $123.30 $126.93 $122.69 $125.49 $121.11 2,323,175
2021-12-03 $123.43 $123.91 $120.04 $121.22 $116.99 1,794,551
2021-12-02 $120.38 $123.38 $120.30 $122.93 $118.64 1,447,059
2021-12-01 $121.21 $125.24 $119.77 $119.79 $115.61 2,070,117
2021-11-30 $122.51 $123.41 $119.55 $119.60 $115.42 2,515,522
2021-11-29 $126.77 $126.87 $123.43 $123.50 $119.19 1,471,669
2021-11-26 $127.14 $128.69 $124.83 $125.62 $121.23 1,404,845
2021-11-24 $129.88 $131.68 $129.85 $130.27 $125.72 1,222,852
2021-11-23 $127.54 $130.86 $127.54 $130.48 $125.92 1,584,968
2021-11-22 $129.00 $132.17 $128.57 $130.22 $125.67 1,396,062
2021-11-19 $128.88 $129.78 $127.13 $128.81 $124.31 1,971,793
2021-11-18 $131.38 $131.71 $128.88 $128.89 $124.39 1,351,770
2021-11-17 $131.13 $132.64 $130.09 $131.08 $126.50 1,361,052
2021-11-16 $130.71 $133.43 $129.94 $131.76 $127.16 1,663,733
2021-11-15 $132.46 $132.93 $130.15 $131.13 $126.55 1,500,496
2021-11-12 $133.20 $133.36 $131.43 $132.38 $127.76 1,662,314
2021-11-11 $133.32 $134.19 $130.26 $132.69 $128.06 1,642,049
2021-11-10 $134.00 $136.03 $133.43 $133.87 $129.20 1,354,184
2021-11-09 $136.98 $138.39 $133.79 $134.38 $129.69 4,214,577
2021-11-08 $141.41 $141.99 $137.02 $137.58 $132.78 2,834,288
2021-11-05 $142.26 $146.09 $139.87 $141.66 $136.71 3,066,453
2021-11-04 $144.99 $146.00 $136.69 $137.75 $132.94 3,757,641
2021-11-03 $145.21 $148.74 $145.21 $148.74 $143.55 1,449,998
2021-11-02 $145.89 $146.73 $144.51 $145.67 $140.58 910,800
2021-11-01 $143.54 $147.18 $143.13 $145.79 $140.70 1,174,673
2021-10-29 $143.01 $143.49 $139.24 $143.12 $138.12 1,681,021
2021-10-28 $146.09 $147.00 $144.93 $145.52 $140.44 952,044
2021-10-27 $149.98 $149.98 $146.27 $146.31 $141.20 678,527
2021-10-26 $151.54 $151.54 $149.78 $149.83 $144.60 476,022
2021-10-25 $150.37 $151.85 $149.27 $151.03 $145.76 849,853
2021-10-22 $150.75 $151.55 $149.92 $150.42 $145.17 330,395
2021-10-21 $150.14 $151.73 $149.65 $150.81 $145.54 761,676
2021-10-20 $150.00 $151.26 $148.11 $150.13 $144.89 1,119,093
2021-10-19 $143.50 $149.82 $143.50 $148.92 $143.72 1,049,742
2021-10-18 $145.19 $145.77 $142.93 $144.97 $139.91 1,057,309
2021-10-15 $146.85 $147.19 $145.77 $146.36 $141.25 909,807
2021-10-14 $144.07 $145.90 $143.86 $145.63 $140.54 821,199
2021-10-13 $142.84 $143.13 $141.47 $142.77 $137.78 906,973
2021-10-12 $143.81 $144.43 $142.30 $142.81 $137.82 796,127
2021-10-11 $146.37 $148.02 $143.76 $143.79 $138.77 816,361
2021-10-08 $147.65 $148.14 $146.40 $146.65 $141.53 513,847
2021-10-07 $147.43 $149.87 $146.96 $147.74 $142.58 1,020,506
2021-10-06 $144.44 $146.61 $142.68 $146.34 $141.23 1,129,794
2021-10-05 $146.78 $149.01 $145.92 $146.01 $140.91 1,190,560
2021-10-04 $148.81 $150.03 $145.21 $146.73 $141.61 1,168,343
2021-10-01 $147.49 $150.13 $147.01 $149.47 $144.25 1,426,511
2021-09-30 $149.89 $150.43 $146.31 $146.36 $141.25 1,017,297
2021-09-29 $150.47 $151.13 $148.82 $149.36 $144.14 941,277
2021-09-28 $151.04 $152.40 $150.03 $150.85 $145.35 1,664,353
2021-09-27 $150.62 $153.76 $150.35 $151.54 $146.01 1,626,739
2021-09-24 $150.39 $151.73 $149.19 $151.23 $145.71 1,707,522
2021-09-23 $145.94 $151.65 $145.54 $150.40 $144.92 2,297,801
2021-09-22 $143.77 $146.97 $143.17 $145.70 $140.39 1,082,143
2021-09-21 $145.55 $145.84 $142.73 $142.76 $137.55 1,502,754
2021-09-20 $145.04 $145.87 $142.34 $144.05 $138.80 1,240,876
2021-09-17 $145.51 $146.93 $144.35 $146.72 $141.37 1,877,232
2021-09-16 $146.71 $147.94 $145.42 $146.23 $140.90 1,464,610
2021-09-15 $147.73 $148.25 $144.79 $146.01 $140.69 2,014,425
2021-09-14 $141.00 $150.10 $139.31 $147.68 $142.29 4,260,277
2021-09-13 $140.89 $142.52 $140.50 $141.00 $135.86 1,549,837
2021-09-10 $144.44 $144.76 $140.36 $140.44 $135.32 1,349,454
2021-09-09 $147.37 $149.64 $144.27 $144.34 $139.08 1,377,531
2021-09-08 $146.30 $148.34 $145.30 $147.48 $142.10 1,365,693
2021-09-07 $146.34 $147.30 $144.90 $146.62 $141.27 1,550,888
2021-09-03 $148.88 $149.28 $146.01 $146.74 $141.39 2,822,712
2021-09-02 $151.45 $152.34 $148.53 $149.09 $143.65 1,348,671
2021-09-01 $150.76 $151.14 $149.56 $150.87 $145.37 913,076
2021-08-31 $150.12 $150.93 $149.77 $150.45 $144.96 1,222,089
2021-08-30 $150.24 $151.01 $149.41 $149.78 $144.32 921,447
2021-08-27 $149.93 $151.03 $149.23 $150.07 $144.60 1,114,006
2021-08-26 $149.85 $150.96 $149.01 $149.59 $144.13 1,127,407
2021-08-25 $149.00 $151.72 $148.33 $150.39 $144.91 1,715,098
2021-08-24 $145.24 $149.36 $145.24 $148.74 $143.32 2,439,833
2021-08-23 $146.05 $146.45 $144.12 $145.34 $140.04 1,131,018
2021-08-20 $144.63 $146.15 $143.17 $145.46 $140.16 1,049,716
2021-08-19 $142.86 $144.83 $142.86 $144.12 $138.86 1,201,379
2021-08-18 $148.06 $148.32 $144.33 $144.38 $139.11 1,338,366
2021-08-17 $146.07 $148.18 $144.55 $147.86 $142.47 2,029,070
2021-08-16 $145.96 $147.07 $144.46 $146.57 $141.22 1,828,892
2021-08-13 $146.00 $146.76 $144.96 $146.09 $140.76 1,501,276
2021-08-12 $145.44 $147.02 $145.33 $146.41 $141.07 2,221,818
2021-08-11 $146.83 $146.87 $145.57 $145.70 $140.39 1,368,756
2021-08-10 $147.20 $147.22 $143.66 $145.77 $140.45 3,133,417
2021-08-09 $149.00 $149.10 $146.76 $147.44 $142.06 1,766,840
2021-08-06 $150.30 $150.63 $147.50 $149.00 $143.57 1,653,955
2021-08-05 $148.21 $150.26 $147.29 $150.17 $144.69 1,786,467
2021-08-04 $152.75 $153.50 $147.45 $148.23 $142.82 2,456,638
2021-08-03 $152.99 $155.10 $150.04 $153.71 $148.10 4,462,511
2021-08-02 $164.08 $165.40 $162.78 $163.01 $157.07 1,721,368
2021-07-30 $162.79 $164.98 $162.41 $163.42 $157.46 1,154,524
2021-07-29 $163.29 $163.50 $160.71 $162.74 $156.81 921,973
2021-07-28 $163.33 $163.59 $161.90 $162.56 $156.63 910,208
2021-07-27 $159.08 $163.27 $158.53 $162.84 $156.90 980,203
2021-07-26 $159.16 $160.10 $157.98 $159.65 $153.83 585,029
2021-07-23 $159.65 $160.78 $159.12 $159.97 $154.14 815,866
2021-07-22 $159.98 $159.98 $156.84 $158.66 $152.87 886,437
2021-07-21 $157.52 $159.84 $156.29 $159.57 $153.75 1,806,387
2021-07-20 $150.26 $156.02 $150.26 $155.63 $149.95 1,792,914
2021-07-19 $151.44 $151.93 $149.34 $150.17 $144.69 1,439,173
2021-07-16 $153.46 $153.93 $151.09 $153.40 $147.81 2,087,022
2021-07-15 $154.69 $155.33 $152.48 $153.10 $147.52 1,524,755
2021-07-14 $157.45 $157.73 $155.22 $155.58 $149.91 1,171,671
2021-07-13 $159.49 $160.20 $156.65 $157.04 $151.31 939,289
2021-07-12 $158.75 $160.39 $158.02 $159.76 $153.93 774,014
2021-07-09 $159.25 $160.18 $158.30 $159.31 $153.50 745,505
2021-07-08 $159.48 $160.23 $157.96 $159.26 $153.45 1,092,796
2021-07-07 $163.18 $163.58 $160.36 $161.10 $155.22 1,528,116
2021-07-06 $162.85 $163.46 $161.95 $162.78 $156.84 1,254,491
2021-07-02 $162.98 $163.84 $162.10 $163.52 $157.56 920,570
2021-07-01 $161.50 $163.17 $160.71 $163.14 $157.19 1,170,286
2021-06-30 $160.64 $161.81 $160.04 $160.82 $154.96 1,278,378
2021-06-29 $163.69 $164.05 $161.00 $161.18 $155.30 1,133,639
2021-06-28 $166.10 $166.10 $161.90 $163.70 $157.73 1,703,418
2021-06-25 $164.53 $167.59 $164.53 $165.85 $159.80 1,104,615
2021-06-24 $165.40 $165.40 $163.60 $164.39 $158.17 1,123,567
2021-06-23 $166.38 $166.72 $164.46 $164.47 $158.24 1,222,984
2021-06-22 $163.80 $167.15 $162.78 $166.38 $160.08 2,144,433
2021-06-21 $159.44 $164.07 $158.77 $163.48 $157.29 1,627,546
2021-06-18 $159.38 $160.04 $158.00 $158.51 $152.51 2,306,126
2021-06-17 $157.71 $160.91 $157.71 $160.39 $154.32 1,408,069
2021-06-16 $158.61 $159.22 $156.48 $158.03 $152.05 1,468,351
2021-06-15 $157.84 $159.24 $157.09 $158.34 $152.35 1,418,148
2021-06-14 $158.21 $158.72 $156.69 $157.55 $151.59 1,309,914
2021-06-11 $159.12 $159.29 $157.38 $158.28 $152.29 1,146,327
2021-06-10 $158.55 $159.87 $158.50 $159.26 $153.23 880,327
2021-06-09 $157.72 $158.68 $157.28 $158.22 $152.23 809,049
2021-06-08 $158.88 $158.91 $155.73 $157.54 $151.58 1,094,350
2021-06-07 $159.97 $160.00 $157.40 $157.90 $151.92 1,836,878
2021-06-04 $160.77 $160.77 $158.96 $159.13 $153.11 2,130,690
2021-06-03 $160.38 $160.85 $157.90 $159.94 $153.88 2,052,014
2021-06-02 $166.10 $166.20 $160.29 $161.06 $154.96 1,977,648
2021-06-01 $169.47 $169.98 $165.99 $166.22 $159.93 942,422
2021-05-28 $168.94 $169.52 $167.78 $168.33 $161.96 1,407,978
2021-05-27 $165.00 $167.93 $164.52 $167.63 $161.28 1,894,699
2021-05-26 $166.68 $167.13 $163.08 $164.18 $157.96 1,424,995
2021-05-25 $168.78 $169.51 $167.42 $167.76 $161.41 652,635
2021-05-24 $168.62 $169.04 $167.61 $167.86 $161.50 807,046
2021-05-21 $168.00 $169.51 $167.13 $167.32 $160.99 849,149
2021-05-20 $165.82 $167.66 $165.42 $166.93 $160.61 790,998
2021-05-19 $165.05 $165.88 $163.81 $165.76 $159.48 760,553
2021-05-18 $165.77 $167.74 $165.74 $166.54 $160.23 888,623
2021-05-17 $166.84 $167.35 $165.49 $165.81 $159.53 616,696
2021-05-14 $166.16 $168.49 $165.25 $167.27 $160.94 582,574
2021-05-13 $164.07 $166.42 $163.94 $165.63 $159.36 1,170,351
2021-05-12 $166.08 $166.98 $163.65 $163.77 $157.57 1,475,272
2021-05-11 $171.71 $171.84 $167.07 $167.55 $161.21 1,450,202
2021-05-10 $172.66 $173.18 $171.24 $171.95 $165.44 1,197,509
2021-05-07 $173.03 $174.84 $172.31 $172.49 $165.96 1,021,187
2021-05-06 $173.04 $173.69 $169.75 $173.23 $166.67 783,316
2021-05-05 $173.73 $174.56 $171.80 $173.55 $166.98 771,117
2021-05-04 $173.84 $176.06 $170.12 $172.93 $166.38 1,808,220
2021-05-03 $178.50 $178.76 $176.98 $177.94 $171.20 1,331,716
2021-04-30 $178.09 $178.45 $176.08 $177.16 $170.45 1,330,198
2021-04-29 $179.25 $180.36 $177.06 $178.61 $171.85 922,828
2021-04-28 $176.64 $178.64 $175.82 $178.50 $171.74 1,006,627
2021-04-27 $175.83 $177.75 $174.56 $176.35 $169.67 844,042
2021-04-26 $178.21 $178.21 $175.47 $175.72 $169.07 845,580
2021-04-23 $177.02 $178.87 $176.49 $177.62 $170.90 936,706
2021-04-22 $176.58 $179.19 $175.46 $177.38 $170.66 1,039,471
2021-04-21 $174.04 $177.45 $173.37 $176.65 $169.96 1,121,711
2021-04-20 $172.53 $175.18 $172.22 $173.81 $167.23 1,207,956
2021-04-19 $171.92 $173.03 $170.08 $172.53 $166.00 1,140,848
2021-04-16 $172.74 $173.22 $170.38 $171.88 $165.37 745,054
2021-04-15 $168.60 $172.34 $168.60 $171.76 $165.26 973,962
2021-04-14 $168.91 $170.53 $168.06 $168.31 $161.94 931,938
2021-04-13 $167.49 $169.14 $167.18 $168.47 $162.09 918,955
2021-04-12 $168.69 $169.81 $167.69 $168.33 $161.96 1,332,542
2021-04-09 $165.83 $169.58 $165.46 $169.48 $163.06 1,553,682
2021-04-08 $164.08 $165.36 $163.58 $164.54 $158.31 828,844
2021-04-07 $163.62 $164.24 $161.28 $162.75 $156.59 712,162
2021-04-06 $163.00 $164.87 $162.46 $163.51 $157.32 819,713
2021-04-05 $161.76 $163.12 $160.95 $162.70 $156.54 812,535
2021-04-01 $160.08 $160.57 $158.36 $160.00 $153.94 812,138
2021-03-31 $162.59 $163.98 $159.95 $160.08 $154.02 1,296,863
2021-03-30 $159.03 $161.51 $158.81 $161.22 $155.12 785,766
2021-03-29 $160.19 $161.27 $158.92 $160.21 $154.14 687,095
2021-03-26 $158.35 $161.49 $157.29 $161.32 $155.21 675,448
2021-03-25 $158.32 $158.32 $154.88 $157.88 $151.68 1,114,319
2021-03-24 $157.23 $158.64 $156.56 $157.45 $151.26 715,262
2021-03-23 $159.53 $160.15 $155.18 $156.14 $150.01 1,009,307
2021-03-22 $159.68 $160.99 $159.09 $160.24 $153.94 687,485
2021-03-19 $158.46 $161.65 $157.64 $160.16 $153.87 1,455,297
2021-03-18 $159.97 $161.07 $158.49 $158.89 $152.65 714,153
2021-03-17 $159.62 $161.45 $157.93 $160.52 $154.21 947,931
2021-03-16 $161.00 $161.00 $158.48 $160.25 $153.95 1,039,008
2021-03-15 $164.04 $165.49 $160.57 $161.47 $155.13 1,121,212
2021-03-12 $159.95 $163.44 $159.70 $163.16 $156.75 1,919,422
2021-03-11 $160.30 $161.64 $159.01 $160.30 $154.00 1,413,999
2021-03-10 $157.95 $161.33 $156.76 $160.39 $154.09 1,087,062
2021-03-09 $157.59 $160.54 $156.52 $156.66 $150.50 1,328,193
2021-03-08 $158.78 $160.90 $156.42 $156.50 $150.35 2,334,052
2021-03-05 $157.94 $159.42 $154.11 $158.50 $152.27 1,536,801
2021-03-04 $159.73 $159.73 $154.46 $156.25 $150.11 1,971,355
2021-03-03 $161.26 $161.77 $157.84 $159.75 $153.47 2,175,984
2021-03-02 $163.33 $163.71 $160.19 $161.19 $154.86 1,411,834
2021-03-01 $165.02 $166.46 $162.67 $163.40 $156.98 1,500,300
2021-02-26 $165.24 $166.36 $161.47 $163.06 $156.65 1,617,320
2021-02-25 $162.95 $165.37 $162.21 $164.50 $158.04 1,478,529
2021-02-24 $162.08 $165.21 $161.94 $163.69 $157.26 1,048,503
2021-02-23 $161.72 $164.52 $160.50 $161.87 $155.51 1,879,532
2021-02-22 $155.63 $161.17 $154.83 $160.34 $154.04 1,315,018
2021-02-19 $157.02 $157.94 $155.91 $156.67 $150.51 830,754
2021-02-18 $157.69 $158.07 $154.48 $156.81 $150.65 894,182
2021-02-17 $159.46 $159.56 $157.12 $158.58 $152.35 974,138
2021-02-16 $161.78 $161.78 $159.51 $160.37 $154.07 949,561
2021-02-12 $161.25 $162.50 $160.34 $161.38 $155.04 1,242,414
2021-02-11 $161.49 $163.88 $160.00 $162.21 $155.84 1,138,479
2021-02-10 $160.00 $162.45 $159.52 $160.34 $154.04 1,693,600
2021-02-09 $159.80 $160.26 $157.72 $159.15 $152.90 1,230,933
2021-02-08 $160.17 $161.19 $157.25 $159.81 $153.53 1,367,079
2021-02-05 $170.05 $170.05 $158.48 $159.89 $153.61 3,651,204
2021-02-04 $159.92 $163.97 $158.24 $160.73 $154.41 1,866,753
2021-02-03 $157.78 $159.04 $155.86 $158.56 $152.33 970,208
2021-02-02 $155.16 $160.68 $154.87 $158.50 $152.27 1,720,610
2021-02-01 $154.87 $156.01 $152.24 $153.90 $147.85 1,464,634
2021-01-29 $156.00 $156.79 $151.85 $153.67 $147.63 1,670,189
2021-01-28 $154.20 $159.07 $152.89 $157.03 $150.86 1,586,420
2021-01-27 $155.23 $157.72 $152.02 $152.60 $146.60 1,946,747
2021-01-26 $160.25 $161.23 $157.32 $158.22 $152.00 867,829
2021-01-25 $160.54 $161.00 $156.48 $159.31 $153.05 1,383,715
2021-01-22 $161.84 $162.74 $160.59 $161.01 $154.68 1,003,683
2021-01-21 $164.07 $165.50 $162.53 $162.96 $156.56 1,077,498
2021-01-20 $159.95 $164.12 $158.71 $163.46 $157.04 1,220,063
2021-01-19 $161.29 $161.60 $159.29 $159.93 $153.65 1,037,515
2021-01-15 $162.18 $162.69 $159.53 $160.12 $153.83 1,451,517
2021-01-14 $162.38 $165.93 $162.38 $162.62 $156.23 1,180,063
2021-01-13 $160.46 $163.98 $159.56 $162.95 $156.55 1,725,674
2021-01-12 $158.36 $160.04 $157.04 $159.83 $153.55 1,211,429
2021-01-11 $156.78 $159.14 $155.57 $159.00 $152.75 1,237,780
2021-01-08 $160.29 $161.89 $158.36 $158.95 $152.70 1,259,068
2021-01-07 $160.33 $161.35 $158.42 $159.30 $153.04 1,237,608
2021-01-06 $155.65 $160.63 $155.65 $160.25 $153.95 1,424,828
2021-01-05 $153.04 $157.19 $152.74 $155.81 $149.69 998,918
2021-01-04 $155.67 $156.49 $150.80 $153.16 $147.14 1,265,882
2020-12-31 $151.86 $154.48 $151.25 $154.09 $148.04 514,165
2020-12-30 $152.85 $154.76 $151.37 $152.22 $146.24 440,403
2020-12-29 $150.43 $153.34 $149.91 $152.45 $146.46 757,741
2020-12-28 $150.61 $151.57 $148.80 $148.89 $143.04 703,942
2020-12-24 $149.40 $149.70 $147.61 $149.25 $143.39 292,275
2020-12-23 $151.67 $152.30 $148.94 $148.98 $142.90 681,898
2020-12-22 $148.31 $151.70 $146.20 $150.83 $144.67 1,049,995
2020-12-21 $148.92 $150.24 $147.05 $148.60 $142.53 889,020
2020-12-18 $151.82 $152.42 $149.51 $151.85 $145.65 1,819,600
2020-12-17 $148.32 $152.07 $148.10 $151.36 $145.18 828,785
2020-12-16 $147.20 $150.04 $146.99 $148.85 $142.77 765,414
2020-12-15 $144.64 $148.49 $144.00 $147.81 $141.77 1,027,040
2020-12-14 $143.02 $144.94 $142.32 $142.59 $136.77 995,613
2020-12-11 $144.92 $145.33 $141.14 $141.68 $135.89 1,469,732
2020-12-10 $147.16 $148.55 $145.70 $145.99 $140.03 1,070,970
2020-12-09 $147.22 $147.67 $145.25 $147.21 $141.20 1,122,527
2020-12-08 $144.94 $147.07 $144.04 $146.57 $140.59 976,550
2020-12-07 $148.51 $149.23 $145.03 $145.57 $139.63 964,542
2020-12-04 $146.41 $149.10 $145.60 $149.05 $142.96 639,679
2020-12-03 $147.50 $148.34 $145.79 $146.31 $140.34 863,729
2020-12-02 $145.36 $148.01 $145.16 $147.85 $141.81 795,585
2020-12-01 $150.49 $150.92 $145.62 $146.10 $140.13 963,275
2020-11-30 $150.24 $151.46 $148.73 $149.12 $143.03 906,607
2020-11-27 $150.48 $150.63 $148.57 $150.02 $143.89 393,124
2020-11-25 $150.39 $151.00 $148.41 $149.68 $143.57 619,297
2020-11-24 $147.65 $151.89 $147.63 $151.08 $144.91 1,136,683
2020-11-23 $146.57 $148.86 $145.59 $146.24 $140.27 678,891
2020-11-20 $146.08 $147.17 $144.30 $145.94 $139.98 1,506,434
2020-11-19 $147.88 $147.93 $145.28 $146.53 $140.55 1,830,655
2020-11-18 $150.41 $153.21 $148.12 $148.19 $142.14 1,577,648
2020-11-17 $148.54 $150.45 $144.63 $150.15 $144.02 1,404,035
2020-11-16 $154.48 $154.48 $147.34 $150.22 $144.09 1,429,745
2020-11-13 $149.26 $152.02 $148.61 $151.36 $145.18 1,646,846
2020-11-12 $148.78 $150.79 $146.86 $148.43 $142.37 1,382,232
2020-11-11 $151.13 $151.50 $146.60 $149.40 $143.30 1,313,716
2020-11-10 $153.00 $154.50 $149.86 $150.16 $144.03 2,190,551
2020-11-09 $159.92 $165.15 $154.77 $155.95 $149.58 2,930,050
2020-11-06 $139.78 $143.93 $134.69 $138.52 $132.86 2,280,507
2020-11-05 $138.75 $141.10 $138.10 $139.35 $133.66 1,604,309
2020-11-04 $137.01 $140.80 $136.34 $136.80 $131.21 1,054,845
2020-11-03 $134.77 $137.45 $133.79 $136.41 $130.84 782,453
2020-11-02 $133.87 $134.21 $130.84 $132.52 $127.11 1,170,184
2020-10-30 $133.49 $134.82 $130.05 $132.10 $126.71 1,294,112
2020-10-29 $132.79 $134.77 $131.50 $133.84 $128.37 1,638,914
2020-10-28 $135.88 $136.00 $132.74 $133.37 $127.92 1,824,179
2020-10-27 $139.38 $142.06 $138.42 $138.60 $132.94 1,031,002
2020-10-26 $140.67 $141.94 $138.00 $139.51 $133.81 1,672,229
2020-10-23 $144.37 $144.37 $142.30 $142.71 $136.88 745,037
2020-10-22 $142.56 $144.26 $141.11 $143.05 $137.21 1,078,876
2020-10-21 $141.23 $142.72 $140.64 $141.82 $136.03 526,166
2020-10-20 $143.37 $144.36 $141.57 $141.90 $136.11 607,330
2020-10-19 $146.93 $148.51 $141.34 $142.00 $136.20 1,042,345
2020-10-16 $148.27 $149.35 $146.73 $146.93 $140.93 793,365
2020-10-15 $143.31 $147.63 $141.84 $147.54 $141.52 1,020,739
2020-10-14 $146.00 $148.88 $145.31 $145.72 $139.77 884,294
2020-10-13 $148.19 $148.23 $144.50 $144.81 $138.90 1,247,665
2020-10-12 $150.09 $150.09 $147.84 $149.15 $143.06 992,909
2020-10-09 $147.94 $149.80 $147.19 $147.99 $141.95 1,063,301
2020-10-08 $146.43 $147.62 $145.36 $146.66 $140.67 816,899
2020-10-07 $141.95 $145.56 $141.95 $144.83 $138.92 739,432
2020-10-06 $141.68 $144.37 $140.88 $141.08 $135.32 775,067
2020-10-05 $139.27 $141.74 $138.57 $141.59 $135.81 625,378
2020-10-02 $134.43 $139.00 $134.26 $137.69 $132.07 1,000,779
2020-10-01 $137.14 $138.90 $135.91 $137.33 $131.72 1,134,989
2020-09-30 $133.80 $137.93 $133.59 $136.14 $130.58 1,040,286
2020-09-29 $136.81 $136.93 $131.79 $133.40 $127.95 856,486
2020-09-28 $137.19 $138.02 $135.94 $136.31 $130.51 937,148
2020-09-25 $131.53 $135.98 $130.89 $135.04 $129.29 886,660
2020-09-24 $133.14 $133.16 $129.15 $132.12 $126.50 884,433
2020-09-23 $135.39 $135.86 $133.40 $133.74 $128.05 671,752
2020-09-22 $134.77 $136.30 $133.28 $135.55 $129.78 1,132,866
2020-09-21 $136.47 $136.69 $131.93 $134.00 $128.30 1,446,192
2020-09-18 $142.32 $143.52 $136.60 $138.87 $132.96 1,859,654
2020-09-17 $144.58 $146.39 $142.48 $142.79 $136.71 1,064,236
2020-09-16 $144.97 $147.92 $144.32 $145.93 $139.72 1,135,458
2020-09-15 $141.21 $144.50 $141.09 $144.30 $138.16 972,842
2020-09-14 $140.00 $141.61 $139.53 $140.59 $134.61 841,430
2020-09-11 $140.19 $140.93 $138.58 $139.21 $133.29 641,756
2020-09-10 $140.49 $141.95 $138.58 $138.67 $132.77 1,086,905
2020-09-09 $139.16 $141.44 $139.11 $140.20 $134.23 993,991
2020-09-08 $138.53 $140.41 $137.50 $138.28 $132.40 785,150
2020-09-04 $141.47 $142.04 $137.11 $139.80 $133.85 574,540
2020-09-03 $143.00 $143.40 $139.77 $140.52 $134.54 1,387,671
2020-09-02 $140.60 $143.33 $139.33 $142.97 $136.89 804,482
2020-09-01 $140.18 $140.79 $139.23 $140.48 $134.50 678,725
2020-08-31 $141.77 $142.21 $140.35 $140.88 $134.88 773,892
2020-08-28 $140.91 $141.81 $139.46 $141.67 $135.64 758,763
2020-08-27 $137.75 $141.29 $136.69 $140.53 $134.55 1,344,996
2020-08-26 $137.08 $137.73 $135.83 $136.83 $131.01 905,272
2020-08-25 $138.27 $138.90 $136.83 $137.60 $131.74 572,795
2020-08-24 $137.12 $139.41 $136.10 $136.81 $130.99 749,194
2020-08-21 $136.78 $136.92 $134.57 $136.16 $130.37 937,282
2020-08-20 $136.28 $137.74 $136.04 $136.80 $130.98 1,255,678
2020-08-19 $139.37 $139.75 $136.77 $137.25 $131.41 715,039
2020-08-18 $138.90 $140.00 $138.60 $138.80 $132.89 702,017
2020-08-17 $137.74 $140.48 $137.50 $138.58 $132.68 755,262
2020-08-14 $137.14 $138.10 $136.27 $137.32 $131.48 651,868
2020-08-13 $137.57 $138.71 $136.54 $137.91 $132.04 657,559
2020-08-12 $139.66 $139.97 $137.64 $138.58 $132.68 843,588
2020-08-11 $139.41 $140.35 $136.22 $138.21 $132.33 911,476
2020-08-10 $139.41 $139.50 $137.84 $138.38 $132.49 1,068,641
2020-08-07 $132.78 $139.47 $132.71 $139.38 $133.45 1,734,266
2020-08-06 $132.85 $133.57 $131.79 $132.99 $127.33 987,561
2020-08-05 $133.70 $135.88 $131.63 $133.63 $127.94 1,204,308
2020-08-04 $130.00 $134.30 $129.53 $130.64 $125.08 2,316,100
2020-08-03 $135.50 $138.40 $134.87 $135.72 $129.94 1,672,397
2020-07-31 $137.43 $137.63 $133.36 $134.86 $129.12 1,342,723
2020-07-30 $137.20 $138.87 $135.07 $138.30 $132.41 1,016,914
2020-07-29 $134.93 $139.85 $134.78 $139.58 $133.64 1,144,363
2020-07-28 $135.05 $136.06 $133.23 $134.16 $128.45 1,208,254
2020-07-27 $133.04 $134.92 $130.93 $134.24 $128.53 992,775
2020-07-24 $132.65 $134.21 $131.78 $134.11 $128.40 767,755
2020-07-23 $133.17 $134.09 $131.66 $132.77 $127.12 757,537
2020-07-22 $132.23 $134.64 $131.84 $133.09 $127.43 1,001,648
2020-07-21 $132.45 $133.55 $132.00 $132.53 $126.89 981,363
2020-07-20 $134.29 $135.39 $130.29 $130.68 $125.12 1,328,434
2020-07-17 $131.11 $136.00 $130.88 $135.14 $129.39 1,688,567
2020-07-16 $131.30 $131.32 $129.10 $130.56 $125.00 1,400,531
2020-07-15 $126.48 $132.55 $125.55 $131.72 $126.11 2,082,543
2020-07-14 $121.04 $124.21 $120.67 $124.17 $118.89 1,374,960
2020-07-13 $119.87 $124.21 $119.86 $120.87 $115.73 1,503,560
2020-07-10 $117.19 $119.50 $115.59 $119.43 $114.35 870,446
2020-07-09 $118.45 $119.35 $115.05 $117.64 $112.63 1,592,466
2020-07-08 $116.80 $119.43 $115.80 $118.92 $113.86 1,994,310
2020-07-07 $117.23 $119.61 $116.48 $117.00 $112.02 1,156,913
2020-07-06 $121.88 $122.60 $117.15 $118.07 $113.05 1,562,386
2020-07-02 $121.46 $122.99 $120.19 $120.61 $115.48 1,507,939
2020-07-01 $119.80 $120.98 $117.44 $119.34 $114.26 2,101,452
2020-06-30 $116.70 $120.78 $115.97 $119.36 $114.28 1,975,163
2020-06-29 $116.48 $117.78 $115.51 $116.90 $111.93 1,812,343
2020-06-26 $115.22 $117.46 $113.96 $115.43 $110.52 3,483,043
2020-06-25 $118.03 $118.03 $112.00 $115.30 $110.16 3,597,112
2020-06-24 $124.72 $124.72 $115.50 $118.22 $112.95 3,016,617
2020-06-23 $126.29 $128.48 $125.87 $125.96 $120.35 957,851
2020-06-22 $125.42 $125.65 $122.70 $124.60 $119.05 946,319
2020-06-19 $129.78 $130.63 $125.72 $126.22 $120.60 1,609,137
2020-06-18 $127.38 $128.80 $126.62 $127.44 $121.76 891,720
2020-06-17 $131.52 $131.52 $127.51 $128.07 $122.37 1,088,422
2020-06-16 $130.91 $132.73 $128.00 $131.06 $125.22 1,688,227
2020-06-15 $121.96 $128.19 $121.02 $127.13 $121.47 1,543,115
2020-06-12 $125.01 $126.08 $121.09 $125.19 $119.61 1,909,315
2020-06-11 $130.00 $130.10 $120.83 $121.14 $115.74 1,995,445
2020-06-10 $135.09 $137.47 $133.17 $134.29 $128.31 2,040,736
2020-06-09 $134.87 $136.80 $132.06 $134.14 $128.17 1,708,227
2020-06-08 $137.40 $139.43 $135.70 $136.50 $130.42 1,370,843
2020-06-05 $134.09 $139.34 $133.50 $137.40 $131.28 1,936,319
2020-06-04 $129.45 $132.12 $128.98 $129.51 $123.74 1,184,895
2020-06-03 $129.09 $134.10 $128.38 $130.37 $124.56 1,423,882
2020-06-02 $128.60 $129.07 $127.39 $128.48 $122.76 1,062,845
2020-06-01 $125.98 $128.65 $125.86 $127.88 $122.18 630,398
2020-05-29 $128.52 $128.52 $123.54 $126.34 $120.71 1,386,224
2020-05-28 $129.49 $130.38 $127.72 $127.99 $122.29 987,737
2020-05-27 $128.31 $129.97 $127.00 $128.34 $122.62 1,539,081
2020-05-26 $127.70 $129.52 $126.39 $126.74 $121.09 2,026,511
2020-05-22 $122.00 $123.60 $121.17 $123.40 $117.90 1,058,237
2020-05-21 $125.42 $125.97 $120.65 $122.00 $116.57 2,564,860
2020-05-20 $125.30 $127.20 $124.87 $126.60 $120.96 1,445,136
2020-05-19 $122.53 $125.50 $122.28 $123.95 $118.43 1,564,534
2020-05-18 $117.00 $123.77 $116.29 $122.67 $117.21 2,447,131
2020-05-15 $111.14 $112.92 $110.53 $112.39 $107.38 880,715
2020-05-14 $109.18 $112.63 $108.78 $112.10 $107.11 1,659,964
2020-05-13 $113.00 $113.54 $109.38 $111.07 $106.12 1,971,313
2020-05-12 $119.00 $120.24 $113.51 $113.59 $108.53 1,391,749
2020-05-11 $122.41 $124.57 $116.67 $117.99 $112.73 1,958,272
2020-05-08 $120.99 $121.86 $119.50 $121.86 $116.43 1,509,145
2020-05-07 $117.84 $120.63 $117.00 $119.40 $114.08 1,565,903
2020-05-06 $118.80 $119.81 $115.61 $115.88 $110.72 845,412
2020-05-05 $115.55 $120.07 $115.54 $118.02 $112.76 1,104,099
2020-05-04 $115.41 $115.88 $113.30 $114.07 $108.99 1,394,468
2020-05-01 $117.60 $118.34 $115.60 $116.25 $111.07 1,552,500
2020-04-30 $120.00 $123.10 $118.13 $119.70 $114.37 1,765,040
2020-04-29 $116.77 $123.01 $116.66 $120.86 $115.48 1,424,751
2020-04-28 $118.80 $119.50 $114.53 $114.74 $109.63 1,246,445
2020-04-27 $117.20 $118.54 $116.41 $117.49 $112.26 1,512,986
2020-04-24 $114.51 $117.09 $113.11 $116.45 $111.26 1,520,201
2020-04-23 $109.84 $113.90 $109.61 $112.99 $107.96 3,281,917
2020-04-22 $113.49 $114.23 $109.07 $109.26 $104.39 1,650,561
2020-04-21 $113.53 $115.79 $111.58 $112.14 $107.15 1,547,692
2020-04-20 $116.46 $119.02 $115.39 $117.00 $111.79 1,129,961
2020-04-17 $113.86 $118.71 $113.50 $118.58 $113.30 1,965,483
2020-04-16 $110.94 $112.00 $107.21 $109.32 $104.45 1,487,985
2020-04-15 $109.09 $112.42 $108.68 $110.12 $105.22 1,647,522
2020-04-14 $109.90 $114.66 $109.23 $113.59 $108.53 2,374,061
2020-04-13 $108.40 $109.00 $104.14 $108.02 $103.21 1,166,685
2020-04-09 $111.96 $114.76 $108.28 $110.36 $105.44 2,119,989
2020-04-08 $103.24 $112.00 $102.69 $111.28 $106.32 3,025,338
2020-04-07 $103.09 $108.45 $100.90 $101.91 $97.37 3,112,013
2020-04-06 $100.00 $100.61 $95.43 $97.94 $93.58 2,670,085
2020-04-03 $92.19 $92.88 $89.21 $92.01 $87.91 2,634,472
2020-04-02 $88.00 $94.98 $88.00 $92.71 $88.58 1,682,672
2020-04-01 $97.05 $97.05 $88.48 $89.63 $85.64 1,765,249
2020-03-31 $98.15 $102.04 $96.00 $101.08 $96.58 1,981,453
2020-03-30 $94.99 $98.82 $91.59 $98.28 $93.90 2,085,517
2020-03-27 $97.37 $98.42 $92.47 $94.94 $90.71 1,876,732
2020-03-26 $98.24 $104.84 $96.51 $100.85 $96.36 2,321,694
2020-03-25 $92.84 $101.97 $92.08 $96.83 $92.30 2,382,886
2020-03-24 $85.63 $93.93 $85.00 $93.40 $89.03 2,409,526
2020-03-23 $84.71 $85.18 $78.70 $80.81 $77.03 2,561,682
2020-03-20 $90.57 $93.16 $83.73 $85.98 $81.96 3,103,082
2020-03-19 $80.61 $91.33 $76.66 $89.14 $84.97 3,207,254
2020-03-18 $82.31 $83.72 $74.37 $80.63 $76.86 4,019,928
2020-03-17 $93.82 $94.00 $83.70 $86.16 $82.13 3,887,683
2020-03-16 $83.65 $95.10 $79.03 $92.00 $87.69 4,962,503
2020-03-13 $106.50 $108.10 $93.94 $97.80 $93.22 4,610,462
2020-03-12 $103.62 $106.83 $99.26 $102.03 $97.25 3,406,648
2020-03-11 $114.74 $116.64 $108.82 $111.19 $105.99 2,398,798
2020-03-10 $115.00 $118.64 $110.09 $118.31 $112.77 2,729,376
2020-03-09 $115.00 $119.00 $111.02 $111.26 $106.05 2,451,415
2020-03-06 $125.26 $125.95 $121.75 $124.10 $118.29 2,884,663
2020-03-05 $135.28 $135.86 $127.43 $129.19 $123.14 2,167,207
2020-03-04 $136.48 $139.25 $134.08 $138.07 $131.61 2,069,246
2020-03-03 $138.97 $142.45 $130.41 $133.86 $127.59 1,991,279
2020-03-02 $136.78 $139.28 $134.75 $139.25 $132.73 1,763,732
2020-02-28 $136.14 $137.44 $132.51 $136.15 $129.78 2,547,758
2020-02-27 $143.15 $145.71 $139.89 $139.95 $133.40 2,107,774
2020-02-26 $150.90 $152.70 $146.51 $146.56 $139.70 1,311,289
2020-02-25 $153.51 $154.57 $149.53 $149.73 $142.72 2,369,038
2020-02-24 $153.58 $155.10 $153.00 $154.33 $147.11 1,972,983
2020-02-21 $158.56 $159.10 $155.98 $157.39 $150.02 1,050,992
2020-02-20 $160.00 $160.03 $157.30 $158.39 $150.98 979,454
2020-02-19 $159.69 $161.11 $158.61 $160.02 $152.53 990,082
2020-02-18 $159.95 $160.09 $157.84 $159.25 $151.80 794,508
2020-02-14 $158.62 $160.43 $157.60 $160.40 $152.89 640,331
2020-02-13 $159.00 $159.83 $157.39 $158.73 $151.30 765,456
2020-02-12 $159.20 $159.69 $158.22 $158.70 $151.27 765,965
2020-02-11 $158.80 $159.64 $157.83 $159.29 $151.83 913,415
2020-02-10 $155.48 $158.57 $155.15 $158.22 $150.81 1,112,347
2020-02-07 $158.28 $158.73 $156.12 $156.39 $149.07 916,015
2020-02-06 $158.01 $159.79 $157.16 $159.01 $151.57 1,221,266
2020-02-05 $156.82 $159.19 $155.43 $157.70 $150.32 1,405,071
2020-02-04 $152.90 $159.59 $152.44 $156.77 $149.43 3,160,397
2020-02-03 $148.78 $150.24 $148.42 $148.51 $141.56 1,962,848
2020-01-31 $150.22 $151.59 $146.78 $147.90 $140.98 1,449,899
2020-01-30 $149.32 $151.23 $148.10 $151.18 $144.10 741,794
2020-01-29 $149.75 $152.43 $149.43 $150.75 $143.69 1,233,324
2020-01-28 $148.14 $149.90 $148.14 $149.20 $142.22 854,096
2020-01-27 $146.05 $148.61 $145.03 $148.04 $141.11 699,033
2020-01-24 $149.48 $149.48 $146.72 $147.80 $140.88 759,986
2020-01-23 $150.87 $150.95 $149.15 $149.51 $142.51 820,592
2020-01-22 $150.00 $151.70 $149.96 $150.98 $143.91 877,022
2020-01-21 $149.06 $150.17 $147.86 $149.48 $142.48 954,354
2020-01-17 $148.94 $149.95 $148.58 $149.38 $142.39 877,854
2020-01-16 $148.86 $149.22 $147.90 $148.77 $141.81 617,889
2020-01-15 $148.24 $149.56 $147.25 $148.15 $141.22 674,316
2020-01-14 $148.12 $149.14 $147.28 $148.34 $141.40 1,039,821
2020-01-13 $149.67 $150.54 $148.93 $149.02 $142.04 654,915
2020-01-10 $149.63 $151.16 $148.70 $149.99 $142.97 1,194,529
2020-01-09 $150.05 $150.39 $148.31 $148.60 $141.64 1,037,861
2020-01-08 $148.35 $149.93 $147.44 $149.59 $142.59 936,059
2020-01-07 $148.55 $149.14 $146.69 $147.82 $140.90 934,490
2020-01-06 $148.57 $148.83 $147.23 $147.95 $141.02 972,430
2020-01-03 $147.42 $149.68 $145.96 $148.81 $141.84 992,368
2020-01-02 $149.98 $150.05 $147.47 $149.20 $142.22 1,083,974
2019-12-31 $148.29 $149.71 $148.29 $149.68 $142.67 630,772
2019-12-30 $150.15 $150.54 $148.23 $148.75 $141.79 607,445
2019-12-27 $150.58 $150.63 $149.68 $150.01 $142.99 403,677
2019-12-26 $150.78 $151.67 $149.30 $150.30 $143.26 630,060
2019-12-24 $151.19 $151.61 $150.28 $150.87 $143.58 252,330
2019-12-23 $150.79 $151.29 $149.76 $151.24 $143.93 945,224
2019-12-20 $149.69 $150.63 $148.28 $150.32 $143.06 2,545,606
2019-12-19 $150.34 $150.70 $148.16 $148.80 $141.61 994,342
2019-12-18 $149.90 $150.00 $147.46 $148.88 $141.68 1,479,965
2019-12-17 $150.12 $150.63 $148.23 $149.86 $142.62 754,585
2019-12-16 $149.32 $150.60 $148.42 $150.00 $142.75 1,347,417
2019-12-13 $147.00 $149.19 $146.68 $148.07 $140.91 1,071,018
2019-12-12 $146.92 $148.99 $146.26 $147.41 $140.29 848,467
2019-12-11 $145.85 $147.12 $145.25 $147.01 $139.91 657,555
2019-12-10 $147.00 $147.70 $145.03 $145.23 $138.21 901,370
2019-12-09 $148.47 $148.81 $146.55 $146.72 $139.63 631,808
2019-12-06 $148.07 $149.63 $147.78 $148.53 $141.35 783,453
2019-12-05 $147.45 $148.96 $147.25 $147.62 $140.49 893,699
2019-12-04 $147.79 $150.79 $146.76 $148.37 $141.20 1,558,967
2019-12-03 $143.54 $144.39 $142.67 $143.40 $136.47 586,558
2019-12-02 $145.57 $145.93 $144.08 $144.46 $137.48 528,031
2019-11-29 $146.59 $146.74 $144.88 $145.28 $138.26 362,146
2019-11-27 $144.65 $146.89 $144.55 $146.56 $139.48 501,985
2019-11-26 $145.58 $145.80 $144.32 $144.86 $137.86 946,760
2019-11-25 $144.09 $145.46 $143.71 $145.08 $138.07 872,617
2019-11-22 $142.93 $143.85 $142.65 $143.82 $136.87 605,374
2019-11-21 $142.15 $142.59 $141.12 $142.32 $135.44 810,405
2019-11-20 $144.47 $145.67 $142.02 $142.57 $135.68 1,310,486
2019-11-19 $145.67 $146.04 $144.49 $144.54 $137.55 882,660
2019-11-18 $146.67 $147.52 $144.65 $144.99 $137.98 889,603
2019-11-15 $145.39 $147.24 $144.54 $146.78 $139.69 897,099
2019-11-14 $144.15 $145.39 $143.67 $145.03 $138.02 592,989
2019-11-13 $144.32 $144.71 $143.07 $144.37 $137.39 660,811
2019-11-12 $143.61 $145.46 $143.48 $144.54 $137.55 812,786
2019-11-11 $143.01 $143.43 $140.93 $143.32 $136.39 939,318
2019-11-08 $141.49 $144.96 $141.14 $144.00 $137.04 1,056,832
2019-11-07 $142.86 $143.96 $141.13 $141.93 $135.07 1,299,186
2019-11-06 $142.40 $144.44 $141.77 $143.22 $136.30 1,561,135
2019-11-05 $141.00 $143.45 $139.12 $140.31 $133.53 2,774,006
2019-11-04 $138.73 $139.19 $136.06 $136.53 $129.93 1,750,253
2019-11-01 $139.46 $140.21 $138.15 $138.22 $131.54 939,163
2019-10-31 $138.01 $138.65 $136.72 $138.23 $131.55 817,490
2019-10-30 $137.50 $138.11 $136.98 $138.07 $131.40 584,414
2019-10-29 $135.75 $138.86 $135.58 $138.19 $131.51 813,506
2019-10-28 $134.92 $137.00 $134.79 $135.95 $129.38 578,340
2019-10-25 $134.96 $135.12 $133.94 $134.07 $127.59 748,263
2019-10-24 $135.47 $137.54 $133.54 $134.89 $128.37 733,465
2019-10-23 $135.30 $136.09 $134.85 $135.22 $128.68 501,668
2019-10-22 $137.94 $137.94 $134.75 $134.82 $128.30 703,587
2019-10-21 $138.03 $138.60 $136.61 $137.60 $130.95 854,317
2019-10-18 $138.03 $138.92 $136.99 $137.61 $130.96 762,565
2019-10-17 $137.12 $138.91 $136.96 $138.51 $131.82 686,093
2019-10-16 $137.55 $137.67 $135.08 $136.58 $129.98 1,208,568
2019-10-15 $136.98 $139.15 $135.89 $137.89 $131.23 1,222,412
2019-10-14 $136.19 $137.23 $134.60 $135.24 $128.70 779,694
2019-10-11 $135.14 $137.61 $135.14 $136.44 $129.85 1,190,124
2019-10-10 $132.72 $135.17 $132.29 $134.07 $127.59 1,074,473
2019-10-09 $132.30 $133.63 $131.00 $133.42 $126.97 930,456
2019-10-08 $133.63 $133.93 $130.62 $131.22 $124.88 1,361,342
2019-10-07 $136.17 $137.11 $134.10 $134.50 $128.00 940,918
2019-10-04 $133.71 $134.75 $132.77 $134.45 $127.95 768,658
2019-10-03 $131.53 $133.08 $130.27 $132.94 $126.52 890,327
2019-10-02 $132.73 $133.81 $130.54 $131.95 $125.57 1,307,124
2019-10-01 $137.36 $138.49 $133.54 $133.61 $127.15 805,654
2019-09-30 $134.54 $137.73 $134.52 $137.27 $130.64 827,384
2019-09-27 $136.79 $137.24 $133.80 $134.13 $127.65 984,661
2019-09-26 $137.74 $138.16 $135.56 $136.84 $129.99 1,157,735
2019-09-25 $140.12 $140.12 $137.27 $137.36 $130.49 1,411,585
2019-09-24 $142.24 $143.11 $139.56 $140.06 $133.05 1,205,385
2019-09-23 $141.42 $142.49 $140.24 $141.65 $134.56 933,073
2019-09-20 $140.17 $142.27 $139.46 $142.02 $134.91 1,723,711
2019-09-19 $139.42 $140.65 $139.21 $139.66 $132.67 913,460
2019-09-18 $142.40 $142.40 $138.47 $139.41 $132.44 1,414,036
2019-09-17 $137.65 $139.56 $137.32 $138.84 $131.89 1,107,006
2019-09-16 $138.01 $139.09 $136.81 $137.66 $130.77 758,742
2019-09-13 $142.19 $143.57 $138.30 $138.79 $131.85 1,160,832
2019-09-12 $141.31 $143.00 $140.10 $142.61 $135.48 1,206,560
2019-09-11 $138.03 $141.75 $137.56 $140.29 $133.27 1,064,408
2019-09-10 $136.32 $138.54 $134.83 $138.52 $131.59 1,245,505
2019-09-09 $140.42 $140.42 $136.68 $137.08 $130.22 1,154,737
2019-09-06 $139.74 $140.71 $138.92 $139.74 $132.75 882,805
2019-09-05 $139.40 $139.82 $138.17 $139.54 $132.56 833,587
2019-09-04 $140.00 $140.46 $136.92 $138.01 $131.11 1,021,426
2019-09-03 $138.16 $139.72 $137.90 $139.39 $132.42 897,701
2019-08-30 $138.60 $139.75 $138.26 $139.20 $132.24 1,056,447
2019-08-29 $138.26 $138.74 $137.41 $138.18 $131.27 1,008,698
2019-08-28 $134.28 $137.28 $133.92 $137.14 $130.28 672,926
2019-08-27 $135.56 $136.46 $134.19 $134.50 $127.77 821,848
2019-08-26 $134.65 $135.30 $133.68 $134.83 $128.08 918,291
2019-08-23 $136.79 $137.28 $133.06 $133.64 $126.95 1,318,209
2019-08-22 $137.69 $138.01 $136.25 $137.11 $130.25 693,471
2019-08-21 $138.61 $138.61 $137.09 $137.43 $130.55 1,146,014
2019-08-20 $138.60 $139.77 $137.88 $137.95 $131.05 1,261,233
2019-08-19 $138.43 $138.96 $134.01 $138.56 $131.63 578,086
2019-08-16 $136.35 $137.28 $135.95 $137.01 $130.16 871,993
2019-08-15 $134.50 $135.93 $134.01 $135.13 $128.37 952,683
2019-08-14 $136.83 $136.83 $133.82 $133.93 $127.23 1,325,705
2019-08-13 $138.58 $140.53 $137.99 $138.17 $131.26 1,179,155
2019-08-12 $139.05 $139.77 $137.16 $138.51 $131.58 1,543,409
2019-08-09 $138.42 $139.71 $137.83 $138.31 $131.39 957,448
2019-08-08 $136.28 $139.00 $135.63 $138.93 $131.98 1,289,313
2019-08-07 $133.47 $136.97 $132.74 $136.20 $129.39 1,348,080
2019-08-06 $135.56 $135.80 $133.80 $135.15 $128.39 1,054,038
2019-08-05 $137.00 $137.88 $134.18 $134.92 $128.17 1,982,074
2019-08-02 $137.23 $138.27 $135.93 $138.07 $131.16 1,601,596
2019-08-01 $135.20 $138.82 $134.92 $137.50 $130.62 2,241,407
2019-07-31 $136.14 $136.60 $133.54 $135.13 $128.37 1,491,613
2019-07-30 $134.00 $136.72 $133.49 $136.67 $129.83 1,748,151
2019-07-29 $136.04 $136.14 $133.15 $134.53 $127.80 1,979,360
2019-07-26 $130.50 $136.22 $130.50 $134.50 $127.77 5,967,503
2019-07-25 $125.33 $125.87 $123.05 $123.91 $117.71 1,743,024
2019-07-24 $125.00 $126.07 $123.47 $125.83 $119.53 1,043,245
2019-07-23 $122.99 $124.83 $122.93 $124.83 $118.58 761,383
2019-07-22 $123.68 $123.83 $122.58 $122.81 $116.67 545,051
2019-07-19 $124.38 $124.77 $123.42 $123.45 $117.27 1,234,944
2019-07-18 $122.68 $124.62 $122.35 $124.08 $117.87 790,447
2019-07-17 $122.37 $123.45 $121.63 $123.02 $116.87 1,154,090
2019-07-16 $122.28 $122.80 $121.38 $122.09 $115.98 1,132,387
2019-07-15 $120.84 $122.84 $120.47 $121.90 $115.80 1,223,781
2019-07-12 $120.67 $121.07 $119.56 $120.60 $114.57 663,424
2019-07-11 $121.00 $121.36 $120.10 $121.00 $114.95 911,550
2019-07-10 $120.95 $121.65 $120.28 $120.78 $114.74 651,540
2019-07-09 $120.56 $121.10 $119.38 $120.69 $114.65 940,477
2019-07-08 $117.88 $120.77 $117.23 $120.70 $114.66 1,644,436
2019-07-05 $116.89 $118.21 $116.23 $117.81 $111.92 937,613
2019-07-03 $117.63 $118.16 $116.90 $117.65 $111.76 789,084
2019-07-02 $117.64 $117.77 $116.32 $116.73 $110.89 1,181,994
2019-07-01 $118.80 $119.34 $116.26 $117.31 $111.44 1,250,755
2019-06-28 $115.67 $117.76 $114.90 $117.74 $111.85 2,655,087
2019-06-27 $115.12 $115.94 $114.97 $115.38 $109.61 1,174,045
2019-06-26 $116.93 $117.00 $114.21 $114.57 $108.61 1,658,019
2019-06-25 $117.67 $118.21 $116.53 $116.70 $110.63 910,829
2019-06-24 $118.29 $118.39 $117.00 $117.42 $111.31 869,229
2019-06-21 $119.90 $120.15 $118.00 $118.29 $112.14 2,195,585
2019-06-20 $119.00 $120.14 $116.13 $119.71 $113.48 1,523,698
2019-06-19 $118.04 $120.02 $117.71 $119.37 $113.16 1,169,502
2019-06-18 $118.69 $119.10 $117.88 $118.12 $111.98 944,118
2019-06-17 $117.37 $118.16 $116.80 $117.73 $111.61 961,108
2019-06-14 $119.81 $120.10 $116.87 $117.45 $111.34 1,366,283
2019-06-13 $120.70 $120.85 $119.10 $119.79 $113.56 843,547
2019-06-12 $120.32 $121.30 $120.00 $120.69 $114.41 808,671
2019-06-11 $122.93 $123.67 $119.33 $120.48 $114.21 777,668
2019-06-10 $121.34 $122.26 $120.56 $121.71 $115.38 732,887
2019-06-07 $120.91 $121.11 $119.46 $120.73 $114.45 781,702
2019-06-06 $118.80 $120.82 $118.19 $120.31 $114.05 1,237,926
2019-06-05 $118.38 $119.57 $117.21 $118.54 $112.38 1,280,140
2019-06-04 $115.25 $117.59 $114.38 $117.41 $111.30 1,123,940
2019-06-03 $114.12 $115.43 $113.43 $114.30 $108.36 1,015,103
2019-05-31 $111.76 $114.22 $111.44 $113.93 $108.01 1,422,416
2019-05-30 $112.43 $113.54 $112.05 $112.89 $107.02 647,750
2019-05-29 $112.26 $113.31 $111.17 $112.22 $106.38 1,288,109
2019-05-28 $114.64 $115.00 $112.00 $112.14 $106.31 867,235
2019-05-24 $114.08 $115.06 $114.00 $114.52 $108.56 603,989
2019-05-23 $114.99 $115.21 $112.43 $113.96 $108.03 1,251,503
2019-05-22 $116.07 $116.09 $114.60 $115.15 $109.16 1,138,053
2019-05-21 $116.76 $117.02 $116.05 $116.11 $110.07 1,265,277
2019-05-20 $115.86 $116.74 $115.17 $115.92 $109.89 1,287,912
2019-05-17 $116.91 $117.93 $115.60 $116.42 $110.37 1,377,422
2019-05-16 $118.98 $119.67 $117.67 $118.08 $111.94 1,098,690
2019-05-15 $118.25 $119.21 $117.15 $118.55 $112.39 788,656
2019-05-14 $119.03 $120.05 $118.59 $118.75 $112.57 773,850
2019-05-13 $119.83 $120.40 $117.52 $118.66 $112.49 1,114,285
2019-05-10 $121.38 $122.36 $118.80 $121.97 $115.63 1,012,844
2019-05-09 $121.39 $122.25 $120.05 $121.91 $115.57 834,669
2019-05-08 $123.44 $123.49 $122.20 $122.56 $116.19 726,338
2019-05-07 $124.56 $125.21 $122.48 $123.39 $116.97 1,064,360
2019-05-06 $122.17 $125.64 $121.81 $125.55 $119.02 976,321
2019-05-03 $124.00 $125.18 $123.42 $124.31 $117.85 877,132
2019-05-02 $120.91 $123.60 $120.27 $123.21 $116.80 1,476,580
2019-05-01 $123.09 $123.31 $120.98 $121.22 $114.92 1,221,475
2019-04-30 $120.84 $123.27 $120.51 $123.16 $116.76 1,557,722
2019-04-29 $122.70 $123.65 $120.03 $120.83 $114.55 2,180,689
2019-04-26 $125.00 $126.70 $119.50 $123.86 $117.42 3,840,415
2019-04-25 $124.07 $125.45 $123.06 $124.72 $118.23 1,486,031
2019-04-24 $124.09 $125.58 $123.00 $124.45 $117.98 1,266,999
2019-04-23 $121.32 $123.68 $120.76 $122.76 $116.38 1,326,248
2019-04-22 $119.31 $122.37 $119.16 $121.20 $114.90 1,580,882
2019-04-18 $119.66 $120.96 $118.02 $120.00 $113.76 1,465,783
2019-04-17 $125.84 $125.84 $119.01 $119.69 $113.47 2,408,195
2019-04-16 $128.91 $129.54 $125.27 $125.52 $118.99 948,031
2019-04-15 $128.43 $128.95 $127.64 $127.90 $121.25 883,065
2019-04-12 $128.88 $129.18 $127.75 $127.92 $121.27 1,029,811
2019-04-11 $128.99 $129.01 $127.69 $128.54 $121.86 905,294
2019-04-10 $128.63 $129.67 $128.61 $128.84 $122.14 923,731
2019-04-09 $128.32 $129.71 $128.10 $128.66 $121.97 1,219,299
2019-04-08 $128.92 $128.93 $127.01 $128.76 $122.06 1,298,298
2019-04-05 $126.69 $127.54 $126.38 $127.21 $120.59 818,173
2019-04-04 $126.57 $127.28 $125.87 $126.56 $119.98 841,474
2019-04-03 $128.11 $128.73 $126.28 $126.48 $119.90 1,954,355
2019-04-02 $127.85 $127.85 $126.80 $127.50 $120.87 918,395
2019-04-01 $128.45 $128.51 $127.25 $127.76 $121.12 823,247
2019-03-29 $127.56 $127.93 $126.52 $127.70 $121.06 1,190,942
2019-03-28 $126.86 $127.06 $125.60 $126.96 $120.36 1,788,088
2019-03-27 $126.66 $127.13 $124.99 $126.89 $120.06 1,180,201
2019-03-26 $127.58 $128.20 $126.48 $126.92 $120.09 832,990
2019-03-25 $126.36 $126.94 $124.41 $126.59 $119.78 995,574
2019-03-22 $128.68 $129.00 $126.65 $126.68 $119.87 1,230,934
2019-03-21 $126.85 $129.56 $126.84 $129.56 $122.59 1,443,615
2019-03-20 $125.91 $128.51 $125.55 $127.43 $120.58 2,047,311
2019-03-19 $125.57 $126.08 $124.69 $125.72 $118.96 1,264,997
2019-03-18 $126.41 $126.85 $124.71 $125.32 $118.58 1,310,765
2019-03-15 $122.83 $125.94 $122.83 $125.92 $119.15 2,502,040
2019-03-14 $123.33 $123.83 $122.55 $122.94 $116.33 1,355,695
2019-03-13 $123.16 $124.36 $122.05 $123.13 $116.51 1,001,550
2019-03-12 $121.75 $122.81 $121.06 $122.68 $116.08 1,295,861
2019-03-11 $121.75 $122.30 $120.92 $121.41 $114.88 1,486,017
2019-03-08 $121.17 $121.95 $120.08 $121.61 $115.07 907,604
2019-03-07 $123.31 $123.58 $121.08 $121.39 $114.86 1,079,315
2019-03-06 $124.15 $124.23 $122.50 $123.24 $116.61 870,035
2019-03-05 $124.30 $125.16 $123.40 $124.11 $117.43 1,068,197
2019-03-04 $125.86 $126.19 $123.39 $124.43 $117.74 793,799
2019-03-01 $124.92 $125.85 $124.54 $125.41 $118.66 1,291,929
2019-02-28 $124.40 $124.75 $123.49 $124.12 $117.44 1,125,815
2019-02-27 $122.65 $124.71 $122.65 $124.49 $117.79 975,259
2019-02-26 $123.93 $124.63 $122.82 $123.36 $116.72 1,091,087
2019-02-25 $125.00 $125.19 $123.07 $123.90 $117.24 940,190
2019-02-22 $123.45 $124.55 $123.15 $124.44 $117.75 844,543
2019-02-21 $124.03 $124.43 $122.96 $123.48 $116.84 871,951
2019-02-20 $123.60 $124.53 $123.13 $123.98 $117.31 940,184
2019-02-19 $123.23 $124.11 $122.55 $123.56 $116.91 1,139,590
2019-02-15 $123.80 $124.23 $122.42 $123.65 $117.00 1,248,919
2019-02-14 $122.99 $123.45 $122.44 $122.49 $115.90 864,989
2019-02-13 $124.27 $124.44 $122.42 $123.56 $116.91 1,010,796
2019-02-12 $122.75 $124.14 $122.14 $123.95 $117.28 2,097,802
2019-02-11 $121.23 $122.70 $120.61 $122.23 $115.66 2,156,986
2019-02-08 $117.52 $120.59 $117.52 $120.58 $114.09 1,357,699
2019-02-07 $118.00 $120.34 $117.82 $118.29 $111.93 2,044,594
2019-02-06 $117.71 $118.52 $116.99 $118.18 $111.82 995,548
2019-02-05 $118.23 $120.00 $118.04 $118.32 $111.96 1,630,563
2019-02-04 $116.93 $118.27 $115.66 $118.08 $111.73 2,204,444
2019-02-01 $115.26 $118.50 $113.59 $116.60 $110.33 2,826,964
2019-01-31 $108.60 $109.79 $107.76 $109.56 $103.67 1,342,591
2019-01-30 $106.38 $108.95 $105.86 $108.46 $102.63 1,108,911
2019-01-29 $105.82 $106.62 $105.35 $105.66 $99.98 990,610
2019-01-28 $106.85 $107.10 $105.48 $105.84 $100.15 1,003,765
2019-01-25 $105.84 $108.39 $105.84 $107.41 $101.63 1,186,190
2019-01-24 $104.86 $105.67 $104.05 $105.24 $99.58 787,339
2019-01-23 $104.44 $105.68 $103.94 $104.78 $99.14 914,553
2019-01-22 $104.57 $104.90 $103.17 $103.92 $98.33 1,290,386
2019-01-18 $106.71 $107.03 $104.05 $105.34 $99.67 2,164,229
2019-01-17 $104.80 $106.79 $104.42 $106.22 $100.51 1,281,306
2019-01-16 $104.25 $105.71 $104.20 $105.00 $99.35 988,354
2019-01-15 $102.78 $104.18 $102.72 $104.17 $98.57 1,068,090
2019-01-14 $103.37 $103.85 $102.17 $102.69 $97.17 1,309,273
2019-01-11 $103.44 $104.34 $102.55 $104.28 $98.67 966,933
2019-01-10 $101.91 $103.74 $101.20 $103.72 $98.14 1,529,798
2019-01-09 $102.71 $103.83 $101.72 $102.40 $96.89 1,558,661
2019-01-08 $104.64 $106.26 $98.60 $101.57 $96.11 3,356,789
2019-01-07 $103.97 $105.25 $103.62 $103.90 $98.31 927,300
2019-01-04 $101.44 $104.19 $101.39 $103.86 $98.27 1,627,812
2019-01-03 $101.70 $102.61 $99.85 $100.43 $95.03 1,201,066
2019-01-02 $102.92 $103.68 $101.45 $102.28 $96.78 1,186,686
2018-12-31 $103.04 $104.39 $102.43 $103.72 $98.14 1,431,382
2018-12-28 $102.00 $103.99 $101.56 $102.65 $97.13 1,915,778
2018-12-27 $100.25 $101.73 $98.15 $101.71 $96.24 1,626,228
2018-12-26 $97.60 $102.08 $97.30 $102.02 $96.31 1,667,816
2018-12-24 $99.04 $99.38 $96.99 $97.23 $91.78 959,506
2018-12-21 $101.88 $102.81 $98.75 $99.38 $93.81 3,159,487
2018-12-20 $104.09 $105.12 $100.46 $101.77 $96.07 1,837,399
2018-12-19 $104.47 $106.64 $103.81 $104.56 $98.70 1,992,175
2018-12-18 $106.91 $108.25 $104.69 $105.78 $99.85 2,100,570
2018-12-17 $108.51 $109.78 $106.86 $107.25 $101.24 1,542,505
2018-12-14 $111.31 $111.69 $108.32 $108.99 $102.88 1,055,024
2018-12-13 $113.46 $114.10 $111.11 $112.36 $106.07 1,090,887
2018-12-12 $113.49 $115.93 $112.88 $112.95 $106.62 2,607,732
2018-12-11 $112.29 $113.08 $109.78 $112.01 $105.74 1,916,802
2018-12-10 $109.96 $111.54 $107.68 $111.10 $104.88 835,322
2018-12-07 $112.80 $113.13 $109.00 $109.92 $103.76 1,075,911
2018-12-06 $110.68 $112.91 $108.88 $112.91 $106.59 1,522,070
2018-12-04 $116.10 $116.73 $111.79 $111.99 $105.72 1,667,471
2018-12-03 $117.60 $118.26 $116.10 $116.44 $109.92 1,585,165
2018-11-30 $115.13 $117.14 $114.84 $117.02 $110.46 1,293,752
2018-11-29 $114.22 $115.93 $114.22 $114.96 $108.52 964,551
2018-11-28 $113.52 $115.77 $113.09 $114.70 $108.27 2,442,210
2018-11-27 $112.46 $113.71 $111.99 $113.12 $106.78 828,830
2018-11-26 $113.42 $113.89 $112.56 $113.25 $106.91 620,814
2018-11-23 $112.06 $113.87 $111.48 $112.70 $106.39 276,597
2018-11-21 $113.25 $113.63 $111.83 $112.69 $106.38 726,334
2018-11-20 $112.84 $113.07 $110.77 $112.40 $106.10 1,191,975
2018-11-19 $117.00 $117.03 $113.17 $113.50 $107.14 1,106,564
2018-11-16 $114.56 $117.98 $114.21 $117.05 $110.49 1,165,131
2018-11-15 $111.43 $114.65 $110.66 $114.61 $108.19 959,094
2018-11-14 $113.97 $114.48 $112.11 $112.33 $106.04 719,909
2018-11-13 $115.09 $115.57 $112.68 $112.91 $106.59 1,116,333
2018-11-12 $117.59 $117.59 $114.02 $114.44 $108.03 1,201,828
2018-11-09 $118.69 $119.13 $116.50 $117.62 $111.03 974,835
2018-11-08 $117.95 $119.49 $117.52 $119.22 $112.54 965,945
2018-11-07 $115.55 $118.35 $115.55 $118.16 $111.54 1,527,082
2018-11-06 $114.54 $115.76 $114.16 $115.04 $108.60 1,000,865
2018-11-05 $115.64 $116.66 $114.56 $115.03 $108.59 1,230,642
2018-11-02 $117.38 $117.96 $113.38 $115.14 $108.69 1,135,637
2018-11-01 $113.85 $117.13 $113.85 $116.72 $110.18 1,758,566
2018-10-31 $115.97 $116.00 $113.54 $113.59 $107.23 1,440,664
2018-10-30 $115.54 $116.90 $112.41 $114.58 $108.16 1,835,905
2018-10-29 $116.32 $117.88 $113.67 $115.29 $108.83 1,355,611
2018-10-26 $115.55 $119.01 $113.77 $115.13 $108.68 3,359,078
2018-10-25 $121.61 $123.44 $120.02 $122.15 $115.31 1,355,061
2018-10-24 $124.05 $125.00 $120.65 $121.10 $114.32 1,180,117
2018-10-23 $122.73 $124.58 $121.20 $124.07 $117.12 1,403,175
2018-10-22 $124.75 $124.90 $122.74 $124.12 $117.17 1,044,768
2018-10-19 $126.55 $127.38 $123.78 $124.40 $117.43 958,128
2018-10-18 $128.22 $128.22 $125.60 $126.32 $119.24 1,056,886
2018-10-17 $127.35 $128.43 $126.92 $128.32 $121.13 985,963
2018-10-16 $123.97 $127.80 $123.33 $127.68 $120.53 1,524,932
2018-10-15 $122.74 $124.96 $122.15 $123.50 $116.58 1,046,168
2018-10-12 $122.58 $124.11 $121.59 $123.30 $116.39 1,495,791
2018-10-11 $123.71 $124.04 $120.32 $121.15 $114.36 1,576,264
2018-10-10 $126.63 $127.19 $123.54 $123.60 $116.68 1,326,672
2018-10-09 $127.34 $128.23 $125.92 $126.91 $119.80 856,011
2018-10-08 $128.23 $128.34 $125.97 $127.37 $120.24 945,074
2018-10-05 $129.13 $130.15 $127.50 $128.59 $121.39 766,032
2018-10-04 $129.26 $129.72 $128.02 $128.97 $121.75 826,220
2018-10-03 $130.06 $131.14 $129.04 $129.42 $122.17 754,381
2018-10-02 $130.81 $130.81 $129.41 $129.93 $122.65 669,478
2018-10-01 $131.81 $132.30 $130.26 $130.56 $123.25 817,895
2018-09-28 $129.53 $132.07 $129.22 $131.47 $124.11 1,086,797
2018-09-27 $129.87 $130.71 $129.56 $129.71 $122.44 1,058,856
2018-09-26 $130.37 $130.89 $129.58 $130.03 $122.52 982,819
2018-09-25 $131.24 $131.38 $129.45 $130.51 $122.97 1,074,763
2018-09-24 $130.88 $131.61 $130.66 $131.24 $123.66 668,543
2018-09-21 $131.06 $134.55 $130.00 $131.43 $123.84 1,616,729
2018-09-20 $129.94 $131.05 $129.94 $130.72 $123.17 987,830
2018-09-19 $130.83 $130.83 $129.15 $129.84 $122.34 644,210
2018-09-18 $129.38 $131.34 $128.54 $130.45 $122.92 897,390
2018-09-17 $130.21 $130.42 $129.18 $129.55 $122.07 1,176,252
2018-09-14 $129.65 $130.58 $128.81 $130.07 $122.56 1,090,897
2018-09-13 $126.19 $129.92 $126.07 $129.66 $122.17 2,517,852
2018-09-12 $123.31 $126.38 $123.31 $126.19 $118.90 1,692,729
2018-09-11 $122.92 $123.92 $122.27 $123.27 $116.15 840,657
2018-09-10 $124.34 $124.34 $122.78 $123.19 $116.07 702,979
2018-09-07 $123.41 $124.32 $123.37 $123.78 $116.63 681,519
2018-09-06 $122.47 $123.92 $122.09 $123.56 $116.42 709,311
2018-09-05 $121.41 $122.86 $120.50 $122.52 $115.44 846,505
2018-09-04 $123.96 $124.68 $121.36 $121.97 $114.92 1,206,139
2018-08-31 $123.15 $123.74 $122.77 $123.63 $116.49 745,406
2018-08-30 $126.07 $126.25 $123.52 $123.77 $116.62 1,444,974
2018-08-29 $126.44 $127.41 $126.15 $126.51 $119.20 767,220
2018-08-28 $125.75 $126.12 $125.17 $125.98 $118.70 1,196,564
2018-08-27 $125.45 $126.60 $122.59 $125.30 $118.06 2,037,816
2018-08-24 $124.52 $125.90 $124.52 $125.40 $118.16 1,071,122
2018-08-23 $124.68 $124.90 $124.00 $124.48 $117.29 530,471
2018-08-22 $123.80 $125.03 $123.47 $124.84 $117.63 484,758
2018-08-21 $125.12 $125.70 $124.01 $124.27 $117.09 866,042
2018-08-20 $123.88 $124.92 $123.88 $124.67 $117.47 723,502
2018-08-17 $122.82 $124.17 $122.19 $123.86 $116.71 811,476
2018-08-16 $122.93 $123.26 $122.38 $122.76 $115.67 711,065
2018-08-15 $122.25 $122.95 $120.97 $122.71 $115.62 864,951
2018-08-14 $122.33 $122.99 $121.75 $122.38 $115.31 507,532
2018-08-13 $122.50 $123.31 $121.46 $122.45 $115.38 1,112,438
2018-08-10 $123.21 $123.39 $121.82 $122.57 $115.49 704,034
2018-08-09 $123.95 $124.63 $123.57 $123.74 $116.59 567,299
2018-08-08 $125.37 $125.61 $123.92 $123.98 $116.82 853,559
2018-08-07 $125.86 $126.30 $125.26 $125.44 $118.19 589,389
2018-08-06 $125.47 $126.84 $124.83 $126.02 $118.74 782,539
2018-08-03 $124.20 $126.00 $122.96 $125.91 $118.64 1,551,081
2018-08-02 $124.71 $125.41 $123.44 $124.40 $117.21 1,391,142
2018-08-01 $125.24 $126.22 $124.93 $125.42 $118.18 1,626,937
2018-07-31 $126.37 $126.99 $124.72 $125.52 $118.27 1,994,699
2018-07-30 $126.82 $128.38 $125.89 $126.51 $119.20 2,122,082
2018-07-27 $126.00 $127.15 $122.86 $126.20 $118.91 3,752,089
2018-07-26 $117.42 $117.84 $116.20 $117.11 $110.35 1,655,118
2018-07-25 $114.10 $117.54 $114.00 $117.14 $110.37 1,273,840
2018-07-24 $113.63 $115.03 $112.74 $114.61 $107.99 1,261,367
2018-07-23 $111.26 $112.95 $110.60 $112.90 $106.38 1,193,644
2018-07-20 $111.94 $112.55 $111.52 $111.66 $105.21 851,434
2018-07-19 $112.30 $112.58 $111.13 $112.24 $105.76 959,992
2018-07-18 $114.05 $114.95 $112.13 $112.38 $105.89 1,032,580
2018-07-17 $112.77 $114.12 $112.01 $113.76 $107.19 877,419
2018-07-16 $114.89 $114.99 $112.24 $112.63 $106.12 738,020
2018-07-13 $114.42 $115.00 $113.58 $114.89 $108.25 719,036
2018-07-12 $114.75 $114.75 $113.11 $114.04 $107.45 627,640
2018-07-11 $114.11 $115.00 $114.08 $114.16 $107.57 446,070
2018-07-10 $114.91 $115.23 $114.14 $114.80 $108.17 411,234
2018-07-09 $114.04 $115.14 $114.03 $114.66 $108.04 595,319
2018-07-06 $113.00 $115.12 $112.81 $114.00 $107.42 958,206
2018-07-05 $112.13 $113.03 $111.66 $112.86 $106.34 708,973
2018-07-03 $111.80 $112.76 $110.05 $111.93 $105.46 534,739
2018-07-02 $110.49 $111.92 $109.98 $111.82 $105.36 793,021
2018-06-29 $111.59 $113.32 $111.38 $111.44 $105.00 944,091
2018-06-28 $109.55 $111.61 $109.51 $111.27 $104.84 880,125
2018-06-27 $111.48 $113.50 $109.56 $110.06 $103.48 2,193,815
2018-06-26 $111.50 $113.17 $110.99 $112.56 $105.83 1,237,634
2018-06-25 $111.35 $111.55 $109.50 $110.73 $104.11 951,235
2018-06-22 $111.50 $112.87 $110.76 $111.76 $105.08 1,699,120
2018-06-21 $111.89 $112.33 $110.90 $111.51 $104.84 659,279
2018-06-20 $111.88 $112.91 $111.30 $112.09 $105.39 882,010
2018-06-19 $111.44 $111.87 $110.65 $111.81 $105.13 629,080
2018-06-18 $112.73 $112.98 $111.09 $111.84 $105.15 812,088
2018-06-15 $114.58 $115.41 $112.28 $113.38 $106.60 1,567,460
2018-06-14 $114.34 $114.94 $113.71 $114.88 $108.01 1,091,861
2018-06-13 $114.50 $115.59 $113.88 $113.98 $107.17 911,680
2018-06-12 $114.28 $114.80 $113.89 $114.15 $107.33 741,681
2018-06-11 $114.42 $114.98 $113.37 $114.21 $107.38 847,098
2018-06-08 $113.91 $114.61 $113.17 $114.50 $107.65 425,273
2018-06-07 $114.21 $114.66 $112.87 $113.67 $106.87 731,630
2018-06-06 $113.21 $114.20 $112.69 $114.18 $107.35 556,706
2018-06-05 $113.74 $114.13 $112.93 $113.14 $106.38 973,750
2018-06-04 $112.80 $114.22 $112.72 $113.66 $106.86 1,132,068
2018-06-01 $112.19 $113.39 $112.02 $112.61 $105.88 1,046,231
2018-05-31 $110.72 $112.37 $110.59 $111.51 $104.84 1,597,578
2018-05-30 $109.60 $111.21 $109.49 $110.65 $104.03 672,803
2018-05-29 $110.17 $110.65 $108.49 $109.27 $102.74 1,084,604
2018-05-25 $111.69 $112.98 $110.87 $111.08 $104.44 810,545
2018-05-24 $113.00 $113.87 $111.50 $111.74 $105.06 1,330,938
2018-05-23 $112.58 $113.43 $111.92 $112.71 $105.97 912,901
2018-05-22 $114.30 $114.79 $112.79 $112.95 $106.20 814,334
2018-05-21 $115.05 $115.39 $114.16 $114.31 $107.48 696,728
2018-05-18 $115.00 $115.15 $113.92 $114.50 $107.65 1,374,528
2018-05-17 $114.85 $115.84 $114.05 $115.05 $108.17 777,429
2018-05-16 $113.10 $115.19 $111.76 $114.54 $107.69 1,149,818
2018-05-15 $114.77 $114.77 $112.67 $113.19 $106.42 1,613,461
2018-05-14 $116.44 $116.44 $114.69 $115.20 $108.31 1,503,206
2018-05-11 $117.02 $117.58 $115.50 $116.44 $109.48 973,033
2018-05-10 $116.54 $118.22 $116.21 $117.30 $110.29 1,178,543
2018-05-09 $116.25 $116.94 $115.39 $116.21 $109.26 1,302,592
2018-05-08 $116.71 $117.29 $115.44 $115.99 $109.06 1,344,773
2018-05-07 $116.53 $117.56 $116.34 $116.99 $110.00 1,471,742
2018-05-04 $114.72 $116.85 $114.31 $116.22 $109.27 1,318,551
2018-05-03 $116.78 $116.84 $114.21 $115.18 $108.29 1,801,353
2018-05-02 $116.60 $118.04 $116.43 $117.46 $110.44 1,857,054
2018-05-01 $115.23 $117.99 $114.72 $116.95 $109.96 2,533,085
2018-04-30 $117.07 $117.51 $115.02 $115.17 $108.28 1,743,131
2018-04-27 $114.41 $117.68 $112.71 $116.92 $109.93 2,053,528
2018-04-26 $109.00 $115.23 $107.69 $115.10 $108.22 3,167,498
2018-04-25 $108.96 $110.70 $108.04 $110.59 $103.98 1,119,860
2018-04-24 $111.62 $111.78 $108.48 $109.44 $102.90 1,030,838
2018-04-23 $110.47 $112.29 $110.03 $111.24 $104.59 1,503,649
2018-04-20 $111.06 $112.17 $109.86 $110.32 $103.72 1,587,849
2018-04-19 $110.13 $110.97 $109.65 $110.74 $104.12 1,400,299
2018-04-18 $108.75 $110.95 $108.73 $110.08 $103.50 1,627,255
2018-04-17 $107.91 $109.40 $105.93 $108.82 $102.31 1,244,264
2018-04-16 $106.21 $107.93 $105.82 $107.24 $100.83 1,368,031
2018-04-13 $107.02 $107.34 $105.02 $105.57 $99.26 821,789
2018-04-12 $106.18 $107.01 $105.79 $106.42 $100.06 759,736
2018-04-11 $106.45 $106.93 $105.63 $106.03 $99.69 656,564
2018-04-10 $107.07 $108.65 $107.01 $107.29 $100.88 1,224,827
2018-04-09 $105.66 $108.08 $105.31 $106.20 $99.85 1,241,757
2018-04-06 $107.75 $107.94 $104.28 $105.18 $98.89 887,090
2018-04-05 $107.89 $109.40 $107.21 $108.35 $101.87 761,143
2018-04-04 $106.05 $107.50 $105.45 $107.36 $100.94 1,301,182
2018-04-03 $106.49 $107.64 $105.25 $107.14 $100.73 1,189,371
2018-04-02 $108.89 $109.40 $104.89 $106.40 $100.04 1,272,041
2018-03-29 $108.79 $109.62 $107.60 $109.04 $102.52 1,396,800
2018-03-28 $108.54 $109.64 $108.09 $108.16 $101.69 1,025,250
2018-03-27 $109.89 $110.31 $107.88 $108.48 $101.77 1,254,898
2018-03-26 $108.38 $109.92 $107.69 $109.76 $102.97 1,305,249
2018-03-23 $109.58 $109.73 $107.32 $107.44 $100.79 2,583,500
2018-03-22 $113.64 $114.42 $111.32 $111.38 $104.49 1,235,330
2018-03-21 $114.66 $115.08 $113.88 $114.38 $107.30 964,551
2018-03-20 $115.01 $115.22 $113.65 $114.40 $107.32 950,823
2018-03-19 $116.73 $116.74 $113.90 $114.75 $107.65 915,261
2018-03-16 $116.20 $117.48 $116.20 $116.83 $109.60 1,249,777
2018-03-15 $116.92 $117.90 $115.37 $115.92 $108.75 1,233,089
2018-03-14 $118.54 $118.75 $115.79 $116.24 $109.05 1,143,621
2018-03-13 $118.60 $118.84 $117.51 $117.92 $110.62 1,500,212
2018-03-12 $120.91 $121.12 $117.82 $118.26 $110.94 1,933,990
2018-03-09 $120.74 $121.44 $120.14 $120.86 $113.38 897,077
2018-03-08 $121.70 $121.70 $119.71 $120.21 $112.77 1,212,077
2018-03-07 $117.33 $121.66 $117.33 $121.00 $113.51 1,386,259
2018-03-06 $118.38 $118.55 $116.93 $118.09 $110.78 1,139,231
2018-03-05 $116.64 $118.66 $116.26 $118.13 $110.82 1,079,960
2018-03-02 $113.23 $117.44 $113.01 $117.05 $109.81 1,217,363
2018-03-01 $116.00 $116.59 $112.52 $113.55 $106.52 1,075,957
2018-02-28 $118.15 $118.93 $116.22 $116.25 $109.06 834,635
2018-02-27 $119.92 $120.20 $118.12 $118.14 $110.83 858,267
2018-02-26 $118.90 $120.03 $118.40 $119.88 $112.46 645,948
2018-02-23 $118.38 $118.94 $117.62 $118.85 $111.50 643,500
2018-02-22 $119.25 $120.00 $117.34 $117.58 $110.31 900,856
2018-02-21 $119.33 $120.70 $118.66 $118.68 $111.34 1,011,957
2018-02-20 $119.80 $120.72 $118.50 $118.72 $111.37 674,247
2018-02-16 $119.70 $121.66 $118.93 $120.48 $113.03 712,944
2018-02-15 $118.15 $119.90 $117.80 $119.79 $112.38 1,300,758
2018-02-14 $115.23 $117.96 $115.23 $117.70 $110.42 775,334
2018-02-13 $115.83 $116.18 $114.87 $115.93 $108.76 1,085,427
2018-02-12 $116.96 $117.49 $115.05 $116.52 $109.31 1,500,061
2018-02-09 $116.05 $117.41 $112.97 $116.39 $109.19 2,206,979
2018-02-08 $120.50 $120.64 $115.50 $115.53 $108.38 1,706,222
2018-02-07 $121.65 $123.52 $120.74 $120.78 $113.31 1,179,486
2018-02-06 $121.00 $122.93 $119.50 $122.30 $114.73 2,175,445
2018-02-05 $124.79 $127.42 $122.37 $123.18 $115.56 2,128,528
2018-02-02 $127.05 $127.20 $125.61 $125.79 $118.01 1,427,530
2018-02-01 $126.35 $128.72 $125.71 $128.19 $120.26 1,788,080
2018-01-31 $126.63 $129.06 $125.17 $127.12 $119.26 1,825,068
2018-01-30 $123.05 $129.15 $121.52 $125.94 $118.15 2,940,155
2018-01-29 $126.29 $129.34 $126.25 $127.39 $119.51 2,585,570
2018-01-26 $124.76 $126.52 $124.03 $126.23 $118.42 1,409,494
2018-01-25 $125.81 $125.81 $124.14 $124.74 $117.02 1,063,926
2018-01-24 $125.05 $125.82 $124.27 $125.02 $117.28 1,076,634
2018-01-23 $125.65 $125.95 $124.03 $124.51 $116.81 1,117,087
2018-01-22 $123.50 $126.27 $122.89 $126.20 $118.39 1,367,590
2018-01-19 $122.24 $124.69 $122.24 $123.48 $115.84 1,842,849
2018-01-18 $122.42 $122.76 $121.55 $122.19 $114.63 1,077,432
2018-01-17 $122.24 $122.83 $121.71 $122.49 $114.91 1,202,985
2018-01-16 $122.32 $123.05 $121.09 $121.68 $114.15 1,438,386
2018-01-12 $122.82 $123.04 $121.58 $122.10 $114.55 1,044,815
2018-01-11 $122.77 $123.14 $121.20 $122.29 $114.72 1,299,591
2018-01-10 $124.12 $124.40 $120.77 $122.53 $114.95 1,888,236
2018-01-09 $126.72 $127.02 $124.05 $124.19 $116.51 2,047,581
2018-01-08 $125.66 $126.71 $125.10 $126.22 $118.41 1,286,937
2018-01-05 $124.89 $126.21 $124.31 $125.98 $118.19 1,094,023
2018-01-04 $125.29 $126.71 $123.41 $124.74 $117.02 1,091,786
2018-01-03 $124.71 $125.40 $123.95 $124.92 $117.19 1,368,714
2018-01-02 $121.00 $124.27 $120.56 $124.06 $116.38 1,818,235
2017-12-29 $121.75 $121.95 $120.62 $120.67 $113.20 1,052,505
2017-12-28 $120.18 $121.95 $119.27 $121.75 $114.22 1,021,274
2017-12-27 $120.00 $120.93 $119.84 $120.14 $112.49 848,500
2017-12-26 $120.17 $120.57 $119.82 $119.96 $112.32 383,992
2017-12-22 $119.78 $120.24 $119.63 $120.12 $112.47 735,533
2017-12-21 $121.13 $121.89 $119.81 $119.95 $112.31 1,115,709
2017-12-20 $121.84 $122.39 $120.62 $121.18 $113.46 1,529,553
2017-12-19 $119.23 $124.17 $118.35 $121.38 $113.65 4,542,191
2017-12-18 $115.89 $116.30 $114.30 $114.43 $107.14 1,268,224
2017-12-15 $113.60 $115.63 $113.46 $115.24 $107.90 2,189,104
2017-12-14 $113.65 $113.90 $112.80 $112.82 $105.63 1,320,685
2017-12-13 $113.25 $114.53 $113.25 $113.52 $106.29 1,737,660
2017-12-12 $113.64 $114.46 $113.39 $113.54 $106.31 1,483,066
2017-12-11 $113.18 $114.07 $113.18 $113.51 $106.28 1,023,331
2017-12-08 $114.80 $115.00 $112.65 $113.38 $106.16 1,706,108
2017-12-07 $115.90 $116.23 $114.50 $114.78 $107.47 989,167
2017-12-06 $115.18 $115.99 $114.65 $115.78 $108.40 944,031
2017-12-05 $115.41 $116.11 $114.56 $115.49 $108.13 1,273,261
2017-12-04 $115.06 $116.27 $114.59 $114.82 $107.50 1,423,611
2017-12-01 $117.34 $117.67 $113.81 $114.57 $107.27 1,532,550
2017-11-30 $116.71 $117.72 $116.01 $117.10 $109.64 1,947,324
2017-11-29 $115.50 $116.74 $115.00 $116.52 $109.10 1,809,401
2017-11-28 $113.39 $115.38 $112.37 $115.21 $107.87 1,768,329
2017-11-27 $113.41 $113.66 $112.64 $113.39 $106.17 855,251
2017-11-24 $112.95 $113.31 $112.08 $113.07 $105.87 297,732
2017-11-22 $113.53 $113.66 $112.46 $113.07 $105.87 790,809
2017-11-21 $112.99 $114.32 $112.56 $113.56 $106.32 963,140
2017-11-20 $112.00 $112.68 $111.61 $112.18 $105.03 966,949
2017-11-17 $111.50 $112.36 $111.50 $111.61 $104.50 1,062,533
2017-11-16 $111.31 $112.95 $110.98 $112.24 $105.09 1,680,863
2017-11-15 $111.97 $112.19 $110.34 $111.08 $104.00 1,122,061
2017-11-14 $112.84 $112.97 $111.12 $112.21 $105.06 1,347,461
2017-11-13 $110.08 $111.30 $109.88 $111.06 $103.98 1,067,781
2017-11-10 $111.28 $111.76 $109.57 $110.75 $103.69 981,332
2017-11-09 $109.03 $111.86 $108.93 $111.84 $104.71 1,662,922
2017-11-08 $108.55 $109.84 $108.03 $109.17 $102.21 1,738,297
2017-11-07 $109.98 $109.98 $108.17 $108.72 $101.79 1,306,576
2017-11-06 $109.32 $110.52 $108.95 $109.34 $102.37 2,555,658
2017-11-03 $110.08 $111.00 $108.54 $109.25 $102.29 3,992,421
2017-11-02 $114.90 $115.16 $111.29 $112.32 $105.16 3,569,621
2017-11-01 $111.18 $117.00 $110.79 $115.09 $107.76 831,465
2017-10-31 $121.72 $122.43 $120.89 $121.62 $113.87 1,512,978
2017-10-30 $123.38 $123.89 $120.88 $121.35 $113.62 1,594,943
2017-10-27 $122.04 $124.75 $121.01 $124.46 $116.53 1,534,096
2017-10-26 $121.50 $121.99 $120.77 $121.00 $113.29 1,216,376
2017-10-25 $121.00 $121.69 $119.93 $121.50 $113.76 943,642
2017-10-24 $121.95 $122.11 $120.34 $121.21 $113.49 1,361,610
2017-10-23 $122.55 $123.82 $121.64 $121.70 $113.95 893,123
2017-10-20 $122.37 $122.83 $121.32 $122.35 $114.55 812,192
2017-10-19 $120.90 $121.94 $120.17 $121.88 $114.11 925,032
2017-10-18 $120.12 $120.87 $119.87 $120.69 $113.00 901,508
2017-10-17 $119.67 $119.98 $118.80 $119.93 $112.29 763,508
2017-10-16 $119.60 $119.84 $119.03 $119.51 $111.90 1,391,464
2017-10-13 $120.35 $120.59 $119.02 $119.70 $112.07 822,616
2017-10-12 $118.35 $120.75 $118.06 $120.63 $112.94 1,518,944
2017-10-11 $118.20 $118.77 $117.75 $118.64 $111.08 920,778
2017-10-10 $117.52 $118.76 $117.52 $118.41 $110.87 1,064,282
2017-10-09 $119.24 $119.24 $117.05 $117.52 $110.03 989,473
2017-10-06 $118.58 $119.32 $118.06 $119.27 $111.67 884,188
2017-10-05 $117.56 $119.59 $117.27 $119.16 $111.57 1,077,074
2017-10-04 $116.16 $117.62 $115.87 $117.53 $110.04 1,502,185
2017-10-03 $117.99 $118.12 $116.08 $116.15 $108.75 1,084,291
2017-10-02 $117.32 $118.21 $116.55 $117.70 $110.20 832,026
2017-09-29 $115.72 $117.14 $115.40 $117.09 $109.63 1,088,097
2017-09-28 $116.11 $116.30 $115.12 $115.66 $108.29 1,014,409
2017-09-27 $115.16 $116.37 $114.36 $116.25 $108.84 1,216,946
2017-09-26 $114.52 $115.56 $114.16 $114.75 $107.44 1,038,406
2017-09-25 $114.39 $115.47 $112.97 $114.37 $107.08 1,422,470
2017-09-22 $113.09 $114.48 $112.66 $114.40 $107.11 1,640,126
2017-09-21 $116.25 $116.31 $112.68 $113.06 $105.86 1,438,082
2017-09-20 $115.65 $116.67 $115.23 $116.22 $108.58 1,271,966
2017-09-19 $116.35 $116.98 $115.31 $115.48 $107.89 2,273,295
2017-09-18 $115.61 $116.40 $115.24 $116.30 $108.66 1,376,440
2017-09-15 $115.93 $116.12 $114.44 $115.47 $107.88 1,635,737
2017-09-14 $115.70 $116.35 $115.62 $115.99 $108.37 1,127,064
2017-09-13 $116.32 $116.53 $115.29 $115.89 $108.28 943,793
2017-09-12 $115.74 $117.49 $115.34 $116.43 $108.78 1,015,512
2017-09-11 $116.25 $116.89 $115.61 $115.80 $108.19 961,360
2017-09-08 $115.33 $116.61 $114.92 $115.70 $108.10 1,029,271
2017-09-07 $115.63 $116.12 $115.26 $115.67 $108.07 688,641
2017-09-06 $114.53 $115.84 $113.86 $115.63 $108.03 1,005,046
2017-09-05 $114.07 $115.33 $113.42 $114.24 $106.73 1,546,522
2017-09-01 $114.47 $114.72 $113.51 $114.33 $106.82 733,122
2017-08-31 $113.51 $114.93 $113.20 $114.27 $106.76 1,267,162
2017-08-30 $112.81 $113.07 $111.99 $113.01 $105.59 1,112,124
2017-08-29 $112.38 $113.14 $111.88 $112.82 $105.41 725,036
2017-08-28 $113.57 $113.65 $112.33 $112.89 $105.47 787,106
2017-08-25 $113.49 $113.94 $113.12 $113.19 $105.75 763,189
2017-08-24 $112.83 $113.96 $112.41 $112.85 $105.44 1,012,618
2017-08-23 $113.04 $113.45 $111.95 $112.28 $104.90 1,121,709
2017-08-22 $112.75 $114.09 $112.54 $113.96 $106.47 1,673,043
2017-08-21 $111.63 $113.18 $111.55 $112.77 $105.36 1,242,370
2017-08-18 $112.47 $112.47 $111.33 $111.38 $104.06 1,062,344
2017-08-17 $113.00 $114.09 $112.35 $112.42 $105.03 1,085,489
2017-08-16 $113.68 $114.30 $112.94 $113.08 $105.65 1,560,943
2017-08-15 $113.02 $113.40 $112.17 $112.97 $105.55 1,394,034
2017-08-14 $112.58 $113.65 $111.83 $112.51 $105.12 985,182
2017-08-11 $110.43 $112.36 $110.25 $111.70 $104.36 1,542,011
2017-08-10 $112.42 $112.58 $110.09 $110.13 $102.89 2,276,929
2017-08-09 $113.95 $114.28 $112.22 $112.86 $105.45 1,902,058
2017-08-08 $117.08 $117.08 $114.57 $115.04 $107.48 1,595,893
2017-08-07 $117.92 $117.99 $116.85 $117.19 $109.49 831,257
2017-08-04 $117.27 $118.08 $116.34 $117.93 $110.18 1,745,470
2017-08-03 $117.21 $118.16 $116.39 $117.16 $109.46 2,089,859
2017-08-02 $120.27 $120.34 $117.39 $117.69 $109.96 2,632,488
2017-08-01 $121.81 $121.81 $120.25 $120.32 $112.42 2,216,999
2017-07-31 $123.70 $123.70 $121.07 $121.32 $113.35 2,325,097
2017-07-28 $124.76 $124.97 $123.66 $123.78 $115.65 1,562,181
2017-07-27 $127.59 $127.60 $124.89 $125.44 $117.20 3,091,129
2017-07-26 $128.82 $129.30 $128.50 $128.70 $120.24 1,362,555
2017-07-25 $129.20 $129.44 $128.19 $128.77 $120.31 1,246,495
2017-07-24 $129.82 $129.95 $127.90 $128.79 $120.33 1,786,620
2017-07-21 $129.55 $130.21 $129.17 $129.61 $121.09 935,386
2017-07-20 $131.40 $131.48 $129.34 $129.47 $120.96 2,558,161
2017-07-19 $131.35 $132.20 $130.87 $131.07 $122.46 1,440,264
2017-07-18 $132.28 $132.62 $130.69 $131.18 $122.56 1,556,267
2017-07-17 $132.51 $133.49 $131.90 $132.61 $123.90 971,623
2017-07-14 $129.26 $133.09 $129.21 $132.49 $123.79 1,863,431
2017-07-13 $126.53 $130.97 $125.85 $128.98 $120.51 4,222,309
2017-07-12 $128.46 $128.99 $125.62 $126.36 $118.06 3,235,833
2017-07-11 $127.39 $127.50 $126.47 $126.49 $118.18 1,195,457
2017-07-10 $127.12 $127.71 $126.87 $127.40 $119.03 1,056,393
2017-07-07 $125.95 $127.70 $125.48 $127.11 $118.76 1,040,502
2017-07-06 $127.12 $127.53 $125.40 $125.63 $117.38 1,577,164
2017-07-05 $128.55 $128.98 $126.32 $127.77 $119.38 1,915,016
2017-07-03 $129.01 $129.10 $128.20 $128.38 $119.95 562,440
2017-06-30 $127.89 $128.92 $127.89 $128.40 $119.96 758,108
2017-06-29 $128.94 $128.95 $127.00 $127.89 $119.49 1,350,351
2017-06-28 $129.15 $129.42 $128.37 $128.51 $120.07 1,155,295
2017-06-27 $128.82 $129.11 $127.78 $128.25 $119.82 954,650
2017-06-26 $129.34 $129.82 $128.48 $129.06 $120.58 1,047,411
2017-06-23 $129.65 $129.65 $128.86 $129.09 $120.61 2,355,009
2017-06-22 $128.54 $130.20 $128.54 $129.39 $120.89 1,177,812
2017-06-21 $127.59 $128.97 $126.76 $128.52 $120.08 1,124,005
2017-06-20 $127.26 $127.89 $127.09 $127.22 $118.64 886,188
2017-06-19 $126.22 $127.27 $125.80 $127.09 $118.52 937,233
2017-06-16 $126.20 $126.38 $125.43 $125.92 $117.43 1,115,006
2017-06-15 $124.86 $126.20 $124.42 $125.84 $117.35 875,385
2017-06-14 $125.97 $126.00 $124.96 $125.60 $117.13 822,349
2017-06-13 $124.76 $125.77 $124.53 $125.47 $117.01 667,856
2017-06-12 $124.58 $125.09 $122.92 $125.00 $116.57 1,054,553
2017-06-09 $125.19 $125.94 $123.74 $125.01 $116.58 1,355,550
2017-06-08 $124.54 $125.56 $123.90 $125.17 $116.73 1,059,445
2017-06-07 $124.50 $124.73 $123.90 $124.35 $115.96 860,760
2017-06-06 $123.50 $124.45 $123.50 $124.17 $115.80 1,151,022
2017-06-05 $124.34 $124.34 $123.19 $123.93 $115.57 1,058,446
2017-06-02 $121.75 $124.35 $121.75 $123.94 $115.58 1,434,470
2017-06-01 $119.68 $123.05 $119.31 $122.67 $114.40 1,675,025
2017-05-31 $118.43 $119.41 $117.60 $119.21 $111.17 836,918
2017-05-30 $118.62 $119.05 $118.02 $118.43 $110.44 536,349
2017-05-26 $119.45 $119.65 $118.91 $119.23 $111.19 667,590
2017-05-25 $119.36 $119.89 $118.96 $119.30 $111.25 650,173
2017-05-24 $117.90 $119.19 $117.40 $119.10 $111.07 1,199,699
2017-05-23 $117.99 $118.29 $117.28 $117.81 $109.86 1,294,897
2017-05-22 $118.06 $118.06 $116.93 $117.79 $109.85 1,046,481
2017-05-19 $117.57 $117.95 $116.22 $117.67 $109.73 1,022,419
2017-05-18 $117.72 $118.60 $116.82 $117.26 $109.35 1,121,860
2017-05-17 $119.00 $119.56 $117.37 $117.72 $109.78 1,819,290
2017-05-16 $120.15 $121.70 $118.40 $119.78 $111.70 3,984,367
2017-05-15 $120.98 $123.12 $120.10 $122.33 $114.08 2,524,593
2017-05-12 $120.86 $122.93 $120.55 $121.26 $113.08 2,082,111
2017-05-11 $119.83 $121.16 $118.64 $121.02 $112.86 2,070,971
2017-05-10 $118.49 $119.71 $118.04 $119.49 $111.43 1,390,129
2017-05-09 $116.85 $118.84 $116.80 $118.66 $110.66 1,496,953
2017-05-08 $116.61 $117.21 $116.03 $116.91 $109.03 1,270,038
2017-05-05 $117.46 $117.46 $115.75 $116.54 $108.68 1,394,245
2017-05-04 $119.35 $119.68 $116.18 $116.85 $108.97 2,413,790
2017-05-03 $120.46 $120.73 $118.60 $119.43 $111.38 1,115,178
2017-05-02 $120.90 $121.25 $120.29 $120.63 $112.49 1,194,933
2017-05-01 $119.69 $121.95 $119.00 $120.82 $112.67 2,261,613
2017-04-28 $117.75 $119.90 $117.03 $119.65 $111.58 2,431,442
2017-04-27 $115.50 $118.50 $115.00 $118.10 $110.14 6,083,543
2017-04-26 $124.65 $125.42 $123.97 $125.32 $116.87 1,795,881
2017-04-25 $123.40 $124.76 $123.01 $124.49 $116.09 1,044,925
2017-04-24 $122.47 $123.52 $121.82 $123.27 $114.96 930,302
2017-04-21 $121.66 $122.07 $120.81 $121.19 $113.02 838,668
2017-04-20 $120.33 $122.25 $119.46 $121.85 $113.63 858,458
2017-04-19 $120.20 $120.78 $119.53 $120.26 $112.15 821,407
2017-04-18 $120.58 $120.90 $119.17 $119.57 $111.51 981,628
2017-04-17 $120.02 $121.16 $119.74 $121.16 $112.99 572,329
2017-04-13 $119.03 $120.23 $118.34 $119.53 $111.47 709,039
2017-04-12 $118.91 $119.60 $118.52 $119.17 $111.13 677,182
2017-04-11 $119.81 $120.03 $119.25 $119.58 $111.52 512,720
2017-04-10 $119.98 $120.77 $119.77 $120.03 $111.94 471,586
2017-04-07 $120.12 $120.43 $119.77 $119.88 $111.80 449,859
2017-04-06 $120.42 $120.47 $119.58 $120.20 $112.09 912,484
2017-04-05 $120.76 $121.55 $120.05 $120.18 $112.07 807,418
2017-04-04 $121.64 $121.80 $119.71 $120.77 $112.63 594,312
2017-04-03 $121.98 $122.28 $120.28 $121.35 $113.17 1,000,921
2017-03-31 $120.79 $122.46 $120.52 $122.11 $113.87 886,748
2017-03-30 $120.97 $121.91 $120.90 $121.36 $113.18 542,299
2017-03-29 $120.84 $121.77 $120.74 $121.37 $113.18 522,649
2017-03-28 $120.89 $121.46 $119.94 $121.19 $112.79 915,576
2017-03-27 $119.51 $120.45 $118.82 $120.29 $111.96 1,493,648
2017-03-24 $120.40 $121.11 $120.31 $120.66 $112.30 737,979
2017-03-23 $121.24 $121.72 $120.11 $120.40 $112.06 1,029,698
2017-03-22 $120.96 $122.40 $120.60 $121.38 $112.97 1,035,985
2017-03-21 $122.00 $123.15 $120.60 $120.98 $112.60 1,379,240
2017-03-20 $121.60 $122.27 $121.10 $121.65 $113.22 1,383,262
2017-03-17 $119.35 $122.09 $118.84 $121.67 $113.24 2,358,587
2017-03-16 $120.20 $120.20 $118.85 $119.41 $111.14 1,113,825
2017-03-15 $119.10 $120.17 $118.57 $119.65 $111.36 1,046,755
2017-03-14 $119.20 $119.71 $118.47 $118.68 $110.46 990,454
2017-03-13 $120.25 $120.64 $119.21 $119.79 $111.49 1,679,772
2017-03-10 $119.25 $120.40 $119.25 $120.08 $111.76 1,590,696
2017-03-09 $117.84 $119.45 $116.96 $119.18 $110.92 1,149,962
2017-03-08 $117.08 $117.89 $116.64 $117.60 $109.45 931,977
2017-03-07 $116.83 $117.33 $116.21 $117.07 $108.96 914,258
2017-03-06 $117.49 $117.76 $116.93 $117.22 $109.10 877,328
2017-03-03 $117.93 $118.38 $117.30 $118.28 $110.09 729,323
2017-03-02 $118.50 $118.60 $117.52 $118.02 $109.84 795,407
2017-03-01 $117.56 $119.45 $117.35 $118.89 $110.65 1,134,898
2017-02-28 $116.97 $117.48 $116.63 $117.08 $108.97 1,281,513
2017-02-27 $117.10 $117.30 $116.33 $116.96 $108.86 1,625,587
2017-02-24 $115.91 $117.07 $115.64 $116.92 $108.82 1,019,966
2017-02-23 $117.03 $117.39 $115.49 $116.38 $108.32 1,507,587
2017-02-22 $116.87 $117.25 $116.36 $116.90 $108.80 1,367,728
2017-02-21 $116.94 $117.55 $116.54 $117.17 $109.05 1,540,723
2017-02-17 $116.21 $116.87 $115.33 $116.87 $108.77 1,257,507
2017-02-16 $117.57 $118.00 $115.87 $116.32 $108.26 1,535,447
2017-02-15 $116.76 $117.75 $116.71 $117.31 $109.18 1,195,022
2017-02-14 $117.38 $117.75 $116.68 $117.18 $109.06 1,163,687
2017-02-13 $117.43 $118.12 $117.24 $117.75 $109.59 679,734
2017-02-10 $117.54 $117.81 $116.87 $117.33 $109.20 803,921
2017-02-09 $117.48 $118.10 $117.11 $117.60 $109.45 1,032,048
2017-02-08 $117.87 $118.22 $116.85 $117.15 $109.03 1,041,322
2017-02-07 $117.83 $118.38 $117.11 $118.11 $109.93 824,088
2017-02-06 $117.78 $118.28 $116.73 $117.24 $109.12 1,107,435
2017-02-03 $118.20 $118.96 $117.63 $118.14 $109.96 1,049,640
2017-02-02 $117.75 $118.32 $117.05 $117.62 $109.47 1,736,228
2017-02-01 $118.81 $119.25 $117.35 $118.51 $110.30 1,505,252
2017-01-31 $115.86 $120.41 $115.86 $118.33 $110.13 3,051,873
2017-01-30 $116.84 $116.84 $114.95 $115.39 $107.40 2,936,146
2017-01-27 $115.83 $117.80 $115.52 $116.96 $108.86 1,249,574
2017-01-26 $115.91 $116.26 $114.93 $115.35 $107.36 1,182,002
2017-01-25 $114.56 $116.19 $114.39 $115.94 $107.91 1,529,761
2017-01-24 $113.93 $115.34 $113.50 $114.56 $106.62 1,376,361
2017-01-23 $113.38 $114.47 $113.38 $114.16 $106.25 1,410,816
2017-01-20 $114.80 $115.34 $113.19 $113.65 $105.78 1,443,841
2017-01-19 $115.11 $115.38 $113.92 $114.58 $106.64 962,685
2017-01-18 $115.66 $116.00 $114.73 $115.47 $107.47 929,429
2017-01-17 $114.21 $115.75 $114.05 $115.45 $107.45 1,279,483
2017-01-13 $114.62 $115.41 $114.09 $115.20 $107.22 1,065,419
2017-01-12 $113.71 $114.90 $111.98 $114.43 $106.50 1,593,094
2017-01-11 $113.99 $116.16 $113.42 $114.75 $106.80 2,559,511
2017-01-10 $110.51 $115.94 $110.50 $113.67 $105.79 4,092,613
2017-01-09 $104.77 $107.20 $104.77 $107.00 $99.59 1,198,196
2017-01-06 $105.14 $105.31 $103.62 $104.96 $97.69 1,875,628
2017-01-05 $104.58 $105.28 $104.11 $104.95 $97.68 1,497,504
2017-01-04 $103.88 $105.35 $103.38 $104.28 $97.06 1,547,833
2017-01-03 $103.87 $103.90 $102.59 $103.33 $96.17 1,422,666
2016-12-30 $103.31 $103.93 $102.85 $103.20 $96.05 1,003,036
2016-12-29 $103.00 $103.74 $102.83 $103.50 $96.33 703,773
2016-12-28 $102.84 $104.20 $102.84 $103.06 $95.92 1,355,051
2016-12-27 $102.50 $103.39 $101.98 $103.14 $95.77 1,180,942
2016-12-23 $101.57 $102.70 $101.43 $102.32 $95.01 683,958
2016-12-22 $101.68 $101.72 $100.87 $101.57 $94.31 880,095
2016-12-21 $101.83 $102.36 $101.37 $101.66 $94.40 1,525,123
2016-12-20 $102.88 $103.50 $101.60 $101.85 $94.57 1,817,527
2016-12-19 $103.46 $103.78 $102.60 $102.86 $95.51 1,179,701
2016-12-16 $102.41 $103.53 $102.35 $103.50 $96.11 2,946,879
2016-12-15 $102.50 $103.84 $100.81 $102.65 $95.32 3,345,064
2016-12-14 $106.09 $106.27 $104.00 $104.87 $97.38 2,130,497
2016-12-13 $105.77 $106.98 $105.39 $106.73 $99.10 1,051,040
2016-12-12 $105.44 $106.45 $105.22 $105.81 $98.25 1,492,892
2016-12-09 $105.16 $105.50 $104.43 $105.22 $97.70 1,364,380
2016-12-08 $104.45 $104.80 $103.78 $104.45 $96.99 1,311,114
2016-12-07 $104.23 $105.22 $103.30 $104.42 $96.96 1,605,560
2016-12-06 $101.18 $104.74 $100.69 $104.61 $97.14 2,065,205
2016-12-05 $101.03 $101.51 $100.16 $101.43 $94.18 1,843,694
2016-12-02 $100.16 $101.56 $99.59 $100.20 $93.04 1,189,702
2016-12-01 $101.79 $102.41 $99.11 $99.79 $92.66 1,594,356
2016-11-30 $103.44 $103.70 $101.64 $101.86 $94.58 2,018,871
2016-11-29 $103.57 $104.34 $102.96 $103.40 $96.01 2,248,544
2016-11-28 $102.24 $103.34 $101.84 $101.98 $94.69 1,635,541
2016-11-25 $102.00 $102.93 $101.59 $102.36 $95.05 729,566
2016-11-23 $100.19 $101.86 $100.09 $101.00 $93.78 1,523,878
2016-11-22 $100.95 $100.95 $98.20 $100.81 $93.61 3,186,497
2016-11-21 $100.64 $102.31 $100.31 $102.09 $94.80 1,760,287
2016-11-18 $101.04 $101.96 $100.56 $100.64 $93.45 2,482,152
2016-11-17 $100.80 $101.51 $100.73 $100.80 $93.60 1,702,021
2016-11-16 $100.90 $101.41 $100.12 $100.88 $93.67 1,636,947
2016-11-15 $98.43 $102.04 $98.37 $101.45 $94.20 3,609,879
2016-11-14 $98.14 $98.17 $95.63 $97.99 $90.99 4,538,109
2016-11-11 $100.18 $100.56 $97.71 $98.03 $91.03 2,959,431
2016-11-10 $102.43 $103.74 $99.05 $100.68 $93.49 2,772,578
2016-11-09 $104.17 $104.17 $97.83 $101.62 $94.36 3,907,939
2016-11-08 $102.67 $103.42 $99.70 $101.83 $94.55 5,348,943
2016-11-07 $104.12 $105.40 $103.70 $104.45 $96.99 2,230,921
2016-11-04 $103.11 $105.93 $103.00 $103.01 $95.65 2,529,841
2016-11-03 $102.03 $103.27 $101.33 $102.54 $95.21 2,301,744
2016-11-02 $103.71 $104.20 $101.92 $102.02 $94.73 3,036,552
2016-11-01 $106.55 $107.00 $103.12 $103.76 $96.35 5,314,229
2016-10-31 $106.63 $108.40 $103.93 $105.40 $97.87 10,378,992
2016-10-28 $120.98 $124.00 $120.32 $122.55 $113.79 2,381,991
2016-10-27 $121.08 $121.62 $119.63 $120.99 $112.35 1,629,175
2016-10-26 $124.78 $125.00 $120.82 $121.08 $112.43 2,122,370
2016-10-25 $127.90 $127.91 $125.47 $125.59 $116.62 992,965
2016-10-24 $128.29 $128.66 $127.71 $127.99 $118.85 812,342
2016-10-21 $127.38 $127.66 $126.00 $127.52 $118.41 720,514
2016-10-20 $128.16 $128.68 $127.48 $128.21 $119.05 923,876
2016-10-19 $129.11 $129.41 $127.61 $128.08 $118.93 795,464
2016-10-18 $127.69 $129.70 $127.60 $129.10 $119.88 1,335,687
2016-10-17 $127.16 $127.23 $126.45 $126.62 $117.57 763,619
2016-10-14 $127.73 $128.45 $127.09 $127.15 $118.07 1,346,290
2016-10-13 $126.18 $127.22 $125.48 $126.91 $117.84 886,356
2016-10-12 $126.78 $127.37 $125.13 $127.04 $117.96 1,629,334
2016-10-11 $132.31 $132.31 $125.57 $126.62 $117.57 2,247,732
2016-10-10 $131.51 $133.21 $131.33 $132.74 $123.26 857,018
2016-10-07 $130.82 $131.25 $130.04 $131.00 $121.64 786,861
2016-10-06 $130.14 $130.85 $129.50 $130.79 $121.45 700,354
2016-10-05 $129.75 $131.02 $129.34 $130.55 $121.22 1,005,957
2016-10-04 $129.77 $130.16 $128.52 $129.23 $120.00 678,816
2016-10-03 $129.50 $129.91 $128.81 $129.88 $120.60 1,100,071
2016-09-30 $128.67 $130.49 $128.25 $130.02 $120.73 1,433,061
2016-09-29 $128.54 $128.84 $127.01 $127.84 $118.71 1,371,774
2016-09-28 $127.78 $128.73 $125.01 $128.61 $119.42 684,636
2016-09-27 $127.13 $128.40 $126.54 $128.01 $118.86 963,104
2016-09-26 $127.60 $127.81 $126.76 $126.88 $117.82 608,166
2016-09-23 $128.38 $128.77 $127.72 $128.33 $119.16 649,312
2016-09-22 $127.75 $129.58 $127.46 $128.87 $119.66 994,407
2016-09-21 $124.87 $127.42 $124.87 $127.19 $118.10 923,557
2016-09-20 $125.88 $125.95 $124.79 $124.79 $115.66 776,777
2016-09-19 $124.93 $125.79 $124.54 $124.97 $115.82 915,815
2016-09-16 $124.60 $124.98 $123.53 $124.30 $115.20 1,638,315
2016-09-15 $123.39 $125.72 $122.94 $124.89 $115.75 1,128,972
2016-09-14 $123.45 $124.13 $122.97 $123.41 $114.38 1,564,406
2016-09-13 $125.87 $126.07 $122.87 $123.52 $114.48 1,500,618
2016-09-12 $124.75 $126.93 $124.06 $126.55 $117.29 1,765,218
2016-09-09 $128.97 $129.04 $125.28 $125.29 $116.12 1,454,646
2016-09-08 $129.79 $130.08 $129.18 $130.00 $120.48 854,215
2016-09-07 $130.11 $131.18 $129.53 $129.97 $120.46 1,055,103
2016-09-06 $129.57 $130.07 $129.01 $129.94 $120.43 969,083
2016-09-02 $128.90 $129.47 $128.59 $129.40 $119.93 1,118,975
2016-09-01 $129.50 $129.97 $128.06 $128.35 $118.96 994,246
2016-08-31 $129.95 $130.14 $128.90 $129.61 $120.12 1,180,287
2016-08-30 $131.26 $131.32 $128.85 $129.87 $120.36 1,126,027
2016-08-29 $129.71 $130.96 $129.56 $130.59 $121.03 876,890
2016-08-26 $128.60 $129.68 $127.64 $129.51 $120.03 1,420,409
2016-08-25 $127.50 $128.84 $127.14 $128.16 $118.78 1,308,095
2016-08-24 $129.85 $130.69 $127.56 $127.80 $118.45 1,455,882
2016-08-23 $128.69 $129.90 $128.53 $129.77 $120.27 1,239,000
2016-08-22 $127.85 $128.63 $126.89 $128.26 $118.87 821,729
2016-08-19 $127.28 $127.96 $126.82 $127.78 $118.43 1,054,973
2016-08-18 $127.95 $128.35 $127.39 $128.02 $118.65 1,251,119
2016-08-17 $128.89 $129.16 $127.09 $127.78 $118.43 1,454,006
2016-08-16 $129.38 $129.49 $128.30 $128.30 $118.91 1,242,518
2016-08-15 $129.49 $129.93 $129.39 $129.91 $120.40 1,425,130
2016-08-12 $129.61 $129.98 $128.76 $129.34 $119.87 893,210
2016-08-11 $129.01 $129.98 $129.01 $129.50 $120.02 2,274,939
2016-08-10 $129.00 $129.90 $127.88 $128.92 $119.48 4,723,619
2016-08-09 $131.85 $133.19 $131.39 $133.09 $123.35 1,151,365
2016-08-08 $131.24 $131.83 $130.89 $131.66 $122.02 758,892
2016-08-05 $131.23 $131.59 $130.69 $131.40 $121.78 780,870
2016-08-04 $130.62 $131.08 $129.48 $130.91 $121.33 998,301
2016-08-03 $130.70 $130.79 $129.97 $130.43 $120.88 980,951
2016-08-02 $130.86 $131.36 $129.64 $130.59 $121.03 1,060,171
2016-08-01 $130.87 $131.57 $130.45 $131.06 $121.47 1,463,617
2016-07-29 $127.47 $131.33 $127.46 $131.14 $121.54 2,017,235
2016-07-28 $126.50 $129.58 $126.02 $127.47 $118.14 2,718,400
2016-07-27 $123.62 $123.83 $121.63 $122.68 $113.70 1,610,178
2016-07-26 $123.35 $123.87 $122.57 $123.62 $114.57 1,450,440
2016-07-25 $124.48 $124.48 $123.25 $123.35 $114.32 1,124,127
2016-07-22 $124.79 $124.92 $122.68 $124.48 $115.37 1,578,781
2016-07-21 $125.95 $127.16 $125.00 $125.29 $116.12 1,142,705
2016-07-20 $125.33 $126.66 $125.18 $126.49 $117.23 871,096
2016-07-19 $124.75 $125.29 $123.80 $124.52 $115.41 1,205,797
2016-07-18 $125.26 $126.08 $124.54 $124.82 $115.68 1,216,898
2016-07-15 $126.65 $126.79 $125.15 $125.42 $116.24 872,614
2016-07-14 $126.08 $126.65 $125.57 $126.29 $117.05 1,044,828
2016-07-13 $125.34 $125.63 $124.92 $125.57 $116.38 1,086,994
2016-07-12 $125.12 $126.18 $124.85 $125.46 $116.28 1,118,245
2016-07-11 $124.79 $125.49 $124.37 $125.08 $115.93 1,256,886
2016-07-08 $122.93 $124.98 $121.89 $124.89 $115.75 1,411,463
2016-07-07 $121.60 $122.80 $121.58 $122.02 $113.09 1,528,087
2016-07-06 $119.82 $121.87 $119.33 $121.78 $112.87 1,892,964
2016-07-05 $120.59 $120.62 $119.22 $119.95 $111.17 1,225,049
2016-07-01 $120.63 $121.06 $120.25 $120.68 $111.85 889,183
2016-06-30 $119.67 $120.38 $118.68 $120.38 $111.57 1,543,925
2016-06-29 $118.24 $119.33 $117.87 $119.15 $110.43 1,348,812
2016-06-28 $116.62 $117.42 $115.52 $117.32 $108.73 1,420,680
2016-06-27 $116.51 $116.72 $114.11 $115.34 $106.90 1,778,651
2016-06-24 $117.78 $118.90 $116.40 $116.69 $108.15 6,822,506
2016-06-23 $119.38 $120.92 $119.16 $120.92 $112.07 2,000,148
2016-06-22 $118.40 $119.53 $118.23 $118.63 $109.95 1,474,292
2016-06-21 $118.59 $119.05 $117.82 $118.59 $109.69 2,544,028
2016-06-20 $117.51 $119.04 $117.33 $117.65 $108.82 2,705,408
2016-06-17 $116.67 $116.88 $115.45 $116.48 $107.74 2,301,683
2016-06-16 $116.08 $116.78 $114.95 $116.71 $107.95 2,202,615
2016-06-15 $117.00 $117.15 $116.13 $116.42 $107.68 1,897,469
2016-06-14 $115.04 $116.83 $115.04 $116.82 $108.05 6,377,790
2016-06-13 $118.47 $119.96 $118.17 $118.24 $109.36 1,623,126
2016-06-10 $118.96 $119.27 $118.22 $119.23 $110.28 1,131,806
2016-06-09 $119.30 $120.13 $118.81 $119.40 $110.44 1,148,477
2016-06-08 $119.43 $120.08 $118.11 $119.76 $110.77 1,698,053
2016-06-07 $121.05 $121.12 $116.22 $119.43 $110.47 4,254,596
2016-06-06 $121.81 $122.29 $121.15 $121.54 $112.42 2,185,393
2016-06-03 $122.72 $122.77 $121.23 $121.82 $112.68 1,284,231
2016-06-02 $122.15 $122.91 $121.67 $122.91 $113.68 888,114
2016-06-01 $122.22 $122.41 $121.02 $122.15 $112.98 981,575
2016-05-31 $122.91 $123.00 $121.27 $122.11 $112.94 2,089,734
2016-05-27 $122.34 $123.43 $122.06 $123.07 $113.83 1,053,389
2016-05-26 $121.79 $122.63 $121.03 $122.49 $113.30 1,341,135
2016-05-25 $121.20 $122.27 $120.91 $121.93 $112.78 1,640,788
2016-05-24 $119.75 $120.90 $119.43 $120.76 $111.70 1,665,322
2016-05-23 $119.38 $119.97 $118.96 $119.43 $110.47 1,184,943
2016-05-20 $118.78 $119.71 $118.37 $119.33 $110.37 1,700,248
2016-05-19 $118.23 $118.94 $116.93 $118.19 $109.32 1,033,094
2016-05-18 $118.25 $119.72 $117.85 $118.82 $109.90 957,275
2016-05-17 $119.06 $119.84 $117.85 $118.50 $109.60 1,092,002
2016-05-16 $117.48 $119.99 $117.45 $119.60 $110.62 1,592,237
2016-05-13 $117.09 $118.61 $116.61 $117.44 $108.62 1,717,030
2016-05-12 $117.23 $117.95 $116.12 $117.44 $108.62 1,322,611
2016-05-11 $117.25 $118.56 $116.89 $116.93 $108.15 930,323
2016-05-10 $116.52 $117.48 $116.31 $117.38 $108.57 950,036
2016-05-09 $115.83 $117.29 $115.60 $116.43 $107.69 1,314,774
2016-05-06 $115.91 $116.08 $114.39 $115.40 $106.74 877,164
2016-05-05 $114.90 $115.97 $114.27 $115.94 $107.24 931,659
2016-05-04 $114.46 $114.98 $113.74 $114.69 $106.08 1,356,533
2016-05-03 $115.69 $115.94 $114.54 $114.90 $106.28 1,185,277
2016-05-02 $115.77 $116.13 $114.50 $115.93 $107.23 1,681,665
2016-04-29 $115.00 $116.44 $114.35 $115.77 $107.08 2,028,583
2016-04-28 $116.01 $117.77 $114.51 $115.00 $106.37 2,558,154
2016-04-27 $115.54 $117.00 $115.32 $115.89 $107.19 1,420,098
2016-04-26 $115.00 $115.55 $114.46 $115.21 $106.56 959,557
2016-04-25 $114.11 $115.00 $113.74 $114.66 $106.05 1,050,863
2016-04-22 $114.62 $115.21 $114.21 $114.76 $106.15 1,017,248
2016-04-21 $114.51 $115.94 $113.73 $114.40 $105.81 1,267,413
2016-04-20 $113.84 $115.41 $113.36 $114.84 $106.22 1,337,426
2016-04-19 $114.12 $114.59 $113.44 $113.84 $105.29 1,204,483
2016-04-18 $113.66 $113.95 $112.95 $113.61 $105.08 1,180,303
2016-04-15 $115.00 $115.05 $112.08 $114.03 $105.47 1,860,491
2016-04-14 $114.30 $115.76 $114.06 $115.43 $106.77 1,594,822
2016-04-13 $111.83 $114.52 $111.66 $114.45 $105.86 2,618,251
2016-04-12 $109.69 $111.74 $109.38 $111.57 $103.20 1,955,765
2016-04-11 $109.06 $109.71 $108.67 $109.30 $101.10 1,437,882
2016-04-08 $108.50 $109.17 $108.50 $108.96 $100.78 1,358,773
2016-04-07 $107.81 $108.20 $107.17 $108.15 $100.03 1,745,198
2016-04-06 $105.86 $108.57 $105.65 $108.09 $99.98 1,411,176
2016-04-05 $106.07 $107.17 $105.53 $105.98 $98.02 1,388,921
2016-04-04 $107.72 $108.62 $106.55 $106.86 $98.84 1,571,453
2016-04-01 $106.31 $107.64 $105.83 $107.37 $99.31 1,708,363
2016-03-31 $106.88 $107.22 $106.25 $106.63 $98.63 1,362,454
2016-03-30 $106.41 $107.01 $105.93 $106.70 $98.69 1,396,829
2016-03-29 $104.43 $105.95 $103.95 $105.84 $97.90 1,016,116
2016-03-28 $105.26 $105.93 $103.76 $104.34 $96.29 807,093
2016-03-24 $103.58 $104.31 $103.07 $103.74 $95.74 877,988
2016-03-23 $104.58 $105.00 $103.78 $104.43 $96.37 949,418
2016-03-22 $103.35 $104.82 $103.17 $104.41 $96.35 970,577
2016-03-21 $104.16 $104.73 $103.29 $104.38 $96.33 723,693
2016-03-18 $103.65 $104.72 $103.22 $104.51 $96.45 1,423,286
2016-03-17 $104.01 $104.94 $102.90 $103.59 $95.60 780,943
2016-03-16 $104.10 $105.09 $103.33 $104.26 $96.22 949,654
2016-03-15 $104.39 $105.05 $104.10 $104.31 $96.26 1,338,768
2016-03-14 $104.00 $105.48 $103.76 $105.05 $96.94 2,021,275
2016-03-11 $101.86 $104.60 $101.86 $104.60 $96.53 2,371,938
2016-03-10 $101.55 $101.55 $100.42 $100.86 $93.08 1,905,489
2016-03-09 $100.65 $101.23 $100.06 $100.38 $92.64 770,385
2016-03-08 $100.00 $101.22 $99.42 $100.55 $92.79 1,290,734
2016-03-07 $98.46 $100.72 $98.39 $100.68 $92.91 1,990,405
2016-03-04 $98.08 $99.83 $97.84 $99.29 $91.63 1,168,152
2016-03-03 $97.02 $99.07 $97.02 $98.89 $91.26 1,238,292
2016-03-02 $97.43 $98.00 $96.14 $97.44 $89.92 1,100,471
2016-03-01 $97.00 $97.73 $95.44 $97.39 $89.88 1,528,740
2016-02-29 $97.50 $98.22 $96.66 $96.81 $89.34 1,540,422
2016-02-26 $96.90 $98.24 $96.56 $97.53 $90.00 1,095,660
2016-02-25 $95.03 $96.89 $94.63 $96.89 $89.41 1,497,049
2016-02-24 $93.47 $94.62 $92.88 $94.35 $87.07 898,335
2016-02-23 $94.79 $95.49 $92.93 $93.56 $86.34 1,489,112
2016-02-22 $95.64 $96.04 $94.61 $95.14 $87.80 1,145,518
2016-02-19 $94.94 $95.09 $94.09 $94.79 $87.48 738,994
2016-02-18 $95.37 $95.98 $94.69 $95.09 $87.75 874,808
2016-02-17 $94.11 $95.85 $93.94 $95.37 $88.01 1,323,008
2016-02-16 $91.92 $93.67 $91.52 $93.62 $86.40 1,355,728
2016-02-12 $88.45 $92.34 $88.27 $91.78 $84.70 1,251,467
2016-02-11 $91.83 $92.42 $90.82 $91.68 $84.61 1,552,670
2016-02-10 $92.09 $94.55 $92.09 $92.91 $85.74 1,317,478
2016-02-09 $91.61 $92.93 $90.76 $91.90 $84.81 1,803,096
2016-02-08 $94.95 $95.14 $90.31 $92.03 $84.93 2,910,620
2016-02-05 $96.06 $96.49 $94.71 $95.01 $87.68 4,070,983
2016-02-04 $97.67 $98.58 $96.94 $97.55 $90.02 1,608,789
2016-02-03 $98.73 $98.86 $95.85 $97.26 $89.76 1,460,632
2016-02-02 $98.43 $99.37 $97.80 $98.04 $90.48 1,240,967
2016-02-01 $98.28 $99.76 $97.76 $99.03 $91.39 1,608,431
2016-01-29 $98.28 $99.42 $97.32 $99.26 $91.60 2,309,848
2016-01-28 $103.01 $103.94 $97.10 $97.55 $90.02 2,376,181
2016-01-27 $101.89 $103.70 $100.94 $101.64 $93.80 2,029,968
2016-01-26 $99.58 $102.10 $99.37 $101.74 $93.89 1,513,713
2016-01-25 $98.47 $99.79 $98.47 $99.06 $91.42 1,104,486
2016-01-22 $99.27 $99.77 $98.21 $99.15 $91.50 949,234
2016-01-21 $98.52 $98.88 $97.21 $98.18 $90.60 968,758
2016-01-20 $97.88 $99.07 $94.85 $98.28 $90.70 1,755,261
2016-01-19 $101.79 $101.93 $98.07 $99.24 $91.58 1,928,312
2016-01-15 $100.23 $102.31 $99.25 $101.08 $93.28 1,561,591
2016-01-14 $101.43 $103.74 $100.95 $102.70 $94.78 1,219,688
2016-01-13 $103.50 $105.29 $100.87 $101.20 $93.39 2,033,488
2016-01-12 $100.68 $103.42 $99.89 $102.87 $94.93 1,895,756
2016-01-11 $101.69 $102.29 $98.62 $99.80 $92.10 1,626,365
2016-01-08 $102.21 $103.07 $101.37 $101.55 $93.71 1,671,250
2016-01-07 $102.16 $103.64 $101.43 $101.98 $94.11 1,829,575
2016-01-06 $102.51 $105.27 $102.37 $104.38 $96.33 2,751,256
2016-01-05 $102.00 $104.46 $101.60 $103.93 $95.91 2,294,827
2016-01-04 $101.12 $103.06 $100.17 $101.81 $93.95 2,104,127
2015-12-31 $101.98 $103.13 $101.66 $102.59 $94.67 679,358
2015-12-30 $102.85 $103.27 $102.16 $102.47 $94.56 361,024
2015-12-29 $100.77 $103.16 $100.77 $102.77 $94.84 388,629
2015-12-28 $102.31 $102.72 $101.89 $102.25 $94.16 347,317
2015-12-24 $102.42 $103.52 $102.42 $102.91 $94.77 240,453
2015-12-23 $102.24 $103.03 $101.73 $102.77 $94.64 646,287
2015-12-22 $100.75 $102.00 $99.97 $101.73 $93.68 759,497
2015-12-21 $99.36 $100.66 $98.91 $100.23 $92.30 1,199,063
2015-12-18 $100.20 $100.24 $98.88 $98.96 $91.13 1,221,799
2015-12-17 $101.93 $102.35 $100.57 $100.71 $92.74 1,385,117
2015-12-16 $101.22 $102.27 $100.10 $101.93 $93.86 1,061,931
2015-12-15 $100.20 $101.25 $99.46 $101.06 $93.06 1,436,628
2015-12-14 $99.03 $99.71 $98.08 $99.49 $91.62 1,126,945
2015-12-11 $98.75 $99.83 $98.52 $98.96 $91.13 964,873
2015-12-10 $100.63 $100.63 $99.30 $99.97 $92.06 1,186,029
2015-12-09 $99.34 $101.62 $98.81 $100.00 $92.09 1,887,933
2015-12-08 $99.80 $100.46 $99.08 $99.78 $91.88 1,283,253
2015-12-07 $100.44 $100.99 $99.59 $100.41 $92.46 1,019,323
2015-12-04 $99.65 $101.19 $99.36 $100.55 $92.59 1,133,057
2015-12-03 $102.34 $102.72 $99.09 $99.36 $91.50 1,960,926
2015-12-02 $102.72 $103.25 $102.23 $102.26 $94.17 1,630,027
2015-12-01 $102.01 $102.99 $101.80 $102.72 $94.59 1,719,062
2015-11-30 $101.11 $101.95 $100.90 $101.01 $93.02 1,599,995
2015-11-27 $101.53 $101.87 $100.52 $101.00 $93.01 917,736
2015-11-25 $102.18 $102.22 $101.02 $101.29 $93.28 1,008,609
2015-11-24 $102.10 $102.39 $101.11 $101.92 $93.86 1,313,865
2015-11-23 $103.75 $103.97 $102.25 $102.85 $94.71 1,031,866
2015-11-20 $104.52 $108.99 $103.27 $103.74 $95.53 1,692,625
2015-11-19 $105.00 $105.00 $102.49 $104.07 $95.84 1,083,249
2015-11-18 $104.75 $105.85 $104.11 $104.97 $96.66 1,273,653
2015-11-17 $105.21 $106.16 $104.65 $104.75 $96.46 719,687
2015-11-16 $104.63 $105.61 $103.77 $105.59 $97.23 801,157
2015-11-13 $104.57 $105.22 $103.97 $104.29 $96.04 760,379
2015-11-12 $102.28 $105.63 $102.28 $104.65 $96.37 1,416,878
2015-11-11 $107.33 $107.73 $106.43 $106.63 $98.19 479,859
2015-11-10 $107.21 $107.74 $106.76 $107.26 $98.77 616,550
2015-11-09 $107.16 $107.41 $106.50 $106.92 $98.46 758,923
2015-11-06 $107.35 $108.10 $106.31 $107.28 $98.79 1,452,645
2015-11-05 $107.40 $108.16 $106.72 $107.85 $99.32 1,092,172
2015-11-04 $107.54 $108.03 $107.00 $107.79 $99.26 1,168,126
2015-11-03 $106.77 $107.00 $105.72 $106.40 $97.98 1,136,869
2015-11-02 $104.78 $107.11 $104.60 $106.95 $98.49 1,472,008
2015-10-30 $104.75 $105.85 $103.52 $104.57 $96.30 1,953,723
2015-10-29 $102.17 $105.57 $102.10 $104.87 $96.57 2,675,277
2015-10-28 $95.22 $98.49 $94.08 $97.87 $90.13 1,749,432
2015-10-27 $94.19 $95.50 $93.93 $95.19 $87.66 1,155,379
2015-10-26 $94.24 $94.79 $93.69 $94.67 $87.18 968,151
2015-10-23 $94.86 $96.52 $93.92 $94.56 $87.08 2,022,551
2015-10-22 $96.90 $97.63 $94.21 $94.39 $86.92 1,986,436
2015-10-21 $97.85 $98.41 $96.73 $96.90 $89.23 1,247,676
2015-10-20 $97.89 $98.04 $96.93 $97.71 $89.98 745,186
2015-10-19 $98.14 $99.27 $97.73 $98.19 $90.42 1,050,229
2015-10-16 $98.03 $98.86 $97.81 $98.54 $90.74 1,491,786
2015-10-15 $95.19 $98.09 $95.00 $97.92 $90.17 1,589,546
2015-10-14 $96.31 $96.35 $95.08 $95.19 $87.66 892,395
2015-10-13 $95.87 $96.73 $95.56 $96.09 $88.49 1,429,318
2015-10-12 $96.24 $96.83 $95.49 $96.51 $88.87 1,009,258
2015-10-09 $95.58 $96.66 $95.31 $96.45 $88.82 997,092
2015-10-08 $94.65 $95.55 $93.65 $95.44 $87.89 980,678
2015-10-07 $94.61 $95.06 $94.10 $94.89 $87.38 615,993
2015-10-06 $95.44 $96.10 $93.14 $93.99 $86.55 2,402,450
2015-10-05 $95.85 $96.31 $94.89 $95.50 $87.94 1,352,077
2015-10-02 $88.77 $95.28 $88.77 $95.27 $87.73 1,353,663
2015-10-01 $93.82 $94.12 $92.00 $93.96 $86.53 1,604,050
2015-09-30 $94.55 $94.91 $93.13 $93.93 $86.50 2,009,478
2015-09-29 $92.23 $94.24 $92.11 $93.79 $86.37 2,358,916
2015-09-28 $93.99 $94.06 $90.92 $92.41 $85.10 2,341,035
2015-09-25 $96.09 $96.94 $93.61 $94.44 $86.76 1,624,819
2015-09-24 $96.51 $97.59 $95.19 $95.62 $87.84 1,367,630
2015-09-23 $97.37 $99.82 $96.99 $97.35 $89.43 888,828
2015-09-22 $97.77 $97.90 $96.85 $97.58 $89.65 2,270,893
2015-09-21 $99.32 $100.62 $98.08 $98.19 $90.21 1,763,243
2015-09-18 $99.98 $100.07 $98.95 $99.20 $91.13 1,670,622
2015-09-17 $101.32 $102.20 $100.37 $100.89 $92.69 804,186
2015-09-16 $100.22 $101.02 $99.02 $100.74 $92.55 1,180,770
2015-09-15 $100.05 $102.95 $99.11 $99.97 $91.84 1,046,626
2015-09-14 $99.49 $100.34 $98.59 $99.04 $90.99 1,517,541
2015-09-11 $100.44 $100.52 $99.68 $100.20 $92.05 1,384,048
2015-09-10 $98.89 $100.99 $98.40 $100.10 $91.96 1,664,165
2015-09-09 $103.35 $104.00 $100.89 $101.23 $93.00 1,546,116
2015-09-08 $101.98 $102.74 $101.37 $102.69 $94.34 1,270,299
2015-09-04 $100.56 $101.39 $100.04 $100.46 $92.29 1,719,611
2015-09-03 $101.79 $103.53 $101.11 $102.09 $93.79 1,318,788
2015-09-02 $100.93 $101.66 $100.32 $101.63 $93.37 1,332,657
2015-09-01 $101.77 $102.75 $100.09 $100.65 $92.47 1,646,717
2015-08-31 $104.20 $104.89 $103.45 $103.56 $95.14 1,675,897
2015-08-28 $102.08 $104.48 $101.67 $104.37 $95.88 1,538,909
2015-08-27 $101.12 $103.45 $100.92 $103.41 $95.00 1,518,956
2015-08-26 $99.17 $101.16 $98.03 $101.02 $92.81 1,340,330
2015-08-25 $104.43 $104.53 $98.03 $98.03 $90.06 1,539,482

Zimmer Biomet Holdings Inc (ZBH) News Headlines

Recent Zimmer Biomet Holdings Inc (ZBH) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.