Zoetis Inc - Class A (ZTS) Exchange: NYSE

Data as of March 29, 2024

$167.81 ($-1.09) -0.65%

Zoetis Inc - Class A - Daily Information
Click for more stock information on Zoetis Inc - Class A.
Daily Information Data
Date March 29, 2024
Open $169.30
Previous Close $167.81
High $169.84
Low $167.03
Adjusted Open $169.30
Previous Adjusted Close $167.81
Adjusted High $169.84
Adjusted Low $167.03

About Zoetis Inc - Class A (ZTS)

Since its initial public offering in February 2013, Zoetis Inc. - Class A (NYSE: ZTS) has grown exponentially and established itself as a leader in the animal health market. It is now the world’s largest animal health company and has become a market leader in many of its major product lines including vaccines, pharmaceuticals, parasite control, and diagnostics. The company works with livestock producers, veterinarians, and government partners to provide animals with the best possible care and health management solutions. Zoetis Inc. has a global workforce of over 9,800 people and more than 300 products.

Historical Stock Data for Zoetis Inc - Class A (ZTS)

Date Open High Low Close Adj.Close Volume
2024-03-25 $169.30 $169.84 $167.03 $167.81 $167.81 2,753,533
2024-03-22 $168.77 $171.36 $168.16 $168.90 $168.90 2,840,485
2024-03-21 $172.73 $174.33 $168.02 $168.32 $168.32 4,400,860
2024-03-20 $172.65 $173.11 $169.34 $170.99 $170.99 3,697,427
2024-03-19 $171.66 $173.50 $170.27 $172.96 $172.96 3,623,996
2024-03-18 $173.74 $174.28 $170.41 $170.69 $170.69 4,955,023
2024-03-15 $173.78 $175.51 $171.61 $172.57 $172.57 3,399,667
2024-03-14 $177.49 $177.49 $170.72 $173.88 $173.88 6,425,559
2024-03-13 $181.60 $182.97 $175.99 $176.23 $176.23 5,446,616
2024-03-12 $183.65 $183.83 $180.94 $181.35 $181.35 2,593,963
2024-03-11 $182.62 $183.99 $180.42 $183.49 $183.49 3,380,995
2024-03-08 $182.00 $182.98 $179.84 $182.16 $182.16 6,517,994
2024-03-07 $184.91 $185.11 $181.39 $181.51 $181.51 3,839,356
2024-03-06 $185.30 $187.24 $183.23 $183.53 $183.53 5,028,548
2024-03-05 $187.44 $187.73 $184.42 $185.23 $185.23 2,508,455
2024-03-04 $189.61 $190.42 $186.51 $187.86 $187.86 3,757,171
2024-03-01 $196.00 $196.23 $188.49 $190.82 $190.82 3,724,388
2024-02-29 $200.50 $200.53 $198.19 $198.33 $198.33 2,849,159
2024-02-28 $199.30 $200.50 $197.10 $199.94 $199.94 2,003,263
2024-02-27 $197.65 $199.25 $194.04 $199.00 $199.00 1,982,530
2024-02-26 $196.90 $197.99 $195.46 $197.04 $197.04 2,086,579
2024-02-23 $197.35 $198.21 $194.82 $197.21 $197.21 2,391,200
2024-02-22 $189.31 $196.67 $188.54 $196.66 $196.66 3,339,687
2024-02-21 $186.66 $188.86 $186.66 $188.38 $188.38 3,179,308
2024-02-20 $187.30 $189.41 $186.24 $186.55 $186.55 2,502,757
2024-02-16 $189.40 $190.35 $187.93 $188.39 $188.39 1,953,181
2024-02-15 $183.86 $190.34 $183.86 $189.65 $189.65 2,725,559
2024-02-14 $185.19 $186.49 $182.10 $184.08 $184.08 2,726,777
2024-02-13 $186.60 $190.61 $182.07 $183.49 $183.49 4,139,994
2024-02-12 $197.74 $199.62 $196.45 $196.69 $196.69 2,469,220
2024-02-09 $195.59 $198.22 $195.59 $197.32 $197.32 2,232,627
2024-02-08 $196.08 $197.00 $195.00 $195.75 $195.75 1,520,861
2024-02-07 $196.14 $197.94 $195.21 $197.09 $197.09 2,017,831
2024-02-06 $192.00 $196.51 $190.87 $196.14 $196.14 2,459,318
2024-02-05 $188.44 $190.87 $187.44 $190.17 $190.17 2,112,457
2024-02-02 $187.39 $190.18 $185.62 $189.04 $189.04 1,177,651
2024-02-01 $188.30 $189.64 $185.38 $189.14 $189.14 1,584,165
2024-01-31 $192.13 $192.78 $187.44 $187.81 $187.81 2,150,047
2024-01-30 $192.87 $193.51 $190.44 $191.43 $191.43 1,607,479
2024-01-29 $191.36 $193.00 $189.96 $192.76 $192.76 1,669,903
2024-01-26 $189.21 $192.88 $188.97 $191.52 $191.52 1,840,245
2024-01-25 $185.53 $187.53 $185.31 $187.32 $187.32 2,530,615
2024-01-24 $188.81 $189.70 $185.93 $186.07 $186.07 1,837,240
2024-01-23 $191.55 $191.94 $187.79 $188.10 $188.10 1,487,949
2024-01-22 $190.11 $194.25 $190.11 $191.20 $191.20 1,890,696
2024-01-19 $190.57 $190.92 $187.16 $188.38 $188.38 2,285,062
2024-01-18 $191.43 $192.82 $189.17 $190.50 $190.50 3,832,836
2024-01-17 $191.99 $193.02 $189.71 $190.90 $190.47 1,678,033
2024-01-16 $198.11 $198.92 $192.67 $192.99 $192.55 2,316,170
2024-01-12 $197.68 $199.56 $196.87 $198.94 $198.49 1,726,473
2024-01-11 $198.23 $198.41 $195.74 $196.71 $196.26 1,589,616
2024-01-10 $196.58 $198.87 $195.91 $198.77 $198.32 1,325,252
2024-01-09 $195.55 $199.83 $194.05 $195.94 $195.50 1,983,273
2024-01-08 $194.53 $196.28 $192.67 $196.15 $195.71 1,610,635
2024-01-05 $193.07 $195.94 $193.07 $194.85 $194.85 1,073,008
2024-01-04 $192.85 $194.93 $192.01 $194.04 $194.04 1,852,027
2024-01-03 $195.92 $195.95 $192.80 $192.93 $192.93 1,492,974
2024-01-02 $195.79 $197.95 $195.05 $196.57 $196.57 1,642,328
2023-12-29 $196.68 $198.01 $196.25 $197.37 $197.37 1,007,235
2023-12-28 $197.62 $198.60 $196.53 $197.16 $197.16 880,094
2023-12-27 $195.41 $197.01 $194.74 $196.90 $196.90 766,112
2023-12-26 $194.88 $196.34 $194.09 $195.50 $195.50 814,641
2023-12-22 $195.32 $195.91 $192.74 $194.98 $194.98 1,548,412
2023-12-21 $196.00 $196.98 $193.90 $194.66 $194.66 2,118,571
2023-12-20 $198.00 $199.34 $194.57 $194.63 $194.63 1,833,160
2023-12-19 $197.78 $198.98 $197.24 $198.08 $198.08 1,600,223
2023-12-18 $197.81 $198.14 $195.60 $196.72 $196.72 1,543,118
2023-12-15 $199.41 $199.41 $193.97 $196.29 $196.29 3,597,621
2023-12-14 $198.00 $201.92 $198.00 $200.09 $200.09 3,044,447
2023-12-13 $191.78 $197.67 $190.94 $197.41 $197.41 2,104,749
2023-12-12 $190.08 $192.50 $188.92 $191.47 $191.47 1,899,728
2023-12-11 $185.17 $190.15 $184.68 $189.46 $189.46 3,154,550
2023-12-08 $182.08 $184.85 $181.47 $184.60 $184.60 1,474,667
2023-12-07 $182.46 $182.60 $180.51 $181.83 $181.83 1,080,313
2023-12-06 $180.75 $183.18 $180.64 $182.00 $182.00 1,547,010
2023-12-05 $181.29 $182.04 $178.86 $179.65 $179.65 1,425,860
2023-12-04 $178.81 $182.66 $178.81 $182.12 $182.12 1,559,537
2023-12-01 $176.25 $179.46 $175.98 $179.13 $179.13 1,366,970
2023-11-30 $175.04 $176.86 $173.63 $176.67 $176.67 2,376,873
2023-11-29 $177.87 $178.06 $175.24 $175.79 $175.79 1,524,408
2023-11-28 $178.11 $178.36 $176.16 $176.97 $176.97 1,348,892
2023-11-27 $180.03 $180.79 $178.47 $178.79 $178.79 1,442,921
2023-11-24 $180.17 $181.39 $179.38 $180.21 $180.21 635,174
2023-11-22 $180.00 $180.97 $178.78 $179.35 $179.35 1,501,463
2023-11-21 $176.64 $179.91 $175.77 $178.73 $178.73 1,423,784
2023-11-20 $174.32 $177.00 $173.90 $176.06 $176.06 1,056,740
2023-11-17 $177.41 $177.70 $173.70 $174.80 $174.80 2,425,121
2023-11-16 $175.03 $176.81 $173.80 $176.54 $176.54 1,566,948
2023-11-15 $172.49 $175.65 $172.48 $174.62 $174.62 1,714,105
2023-11-14 $171.41 $175.24 $171.35 $172.65 $172.65 1,421,542
2023-11-13 $168.68 $169.61 $167.57 $168.83 $168.83 1,531,487
2023-11-10 $170.51 $170.51 $166.24 $169.32 $169.32 2,108,534
2023-11-09 $170.97 $173.56 $170.55 $170.63 $170.63 3,479,316
2023-11-08 $168.83 $171.72 $167.96 $170.87 $170.87 3,326,312
2023-11-07 $163.09 $167.45 $163.07 $167.16 $167.16 2,933,792
2023-11-06 $170.28 $170.92 $162.22 $163.17 $163.17 2,112,612
2023-11-03 $164.25 $164.72 $159.37 $162.23 $162.23 1,974,804
2023-11-02 $155.31 $161.83 $155.22 $160.91 $160.91 4,137,900
2023-11-01 $156.42 $157.00 $151.03 $151.44 $151.44 7,269,965
2023-10-31 $157.51 $158.53 $156.09 $157.00 $157.00 3,208,868
2023-10-30 $157.13 $158.41 $153.52 $157.00 $156.63 2,756,158
2023-10-27 $157.93 $157.93 $155.16 $156.03 $156.03 2,407,137
2023-10-26 $162.27 $162.29 $157.88 $158.07 $158.07 2,891,315
2023-10-25 $165.56 $165.99 $162.35 $163.67 $163.67 1,273,715
2023-10-24 $166.63 $168.24 $166.25 $167.12 $167.12 1,201,472
2023-10-23 $166.58 $168.58 $166.01 $166.50 $166.50 1,075,403
2023-10-20 $167.62 $168.26 $165.09 $167.09 $167.09 1,932,045
2023-10-19 $169.86 $171.19 $167.58 $168.04 $168.04 1,602,295
2023-10-18 $172.92 $174.06 $169.45 $169.54 $169.54 1,228,588
2023-10-17 $172.87 $174.43 $171.38 $174.26 $174.26 1,716,299
2023-10-16 $175.01 $176.54 $173.67 $175.18 $175.18 1,264,377
2023-10-13 $173.42 $175.73 $173.00 $174.38 $174.38 1,287,393
2023-10-12 $176.83 $177.55 $174.21 $174.31 $174.31 1,306,324
2023-10-11 $176.66 $177.33 $175.02 $176.95 $176.95 1,053,562
2023-10-10 $174.29 $176.79 $173.55 $175.63 $175.63 1,665,292
2023-10-09 $173.61 $175.40 $172.25 $174.60 $174.60 1,215,109
2023-10-06 $171.78 $175.93 $170.28 $175.58 $175.58 1,490,631
2023-10-05 $171.19 $172.58 $170.01 $172.00 $172.00 2,083,436
2023-10-04 $171.12 $171.54 $169.19 $170.99 $170.99 1,673,449
2023-10-03 $171.82 $172.95 $169.69 $170.33 $170.33 1,671,832
2023-10-02 $173.20 $173.36 $170.58 $172.73 $172.73 1,270,162
2023-09-29 $175.59 $175.59 $173.79 $173.98 $173.98 1,498,511
2023-09-28 $174.44 $175.73 $173.78 $174.01 $174.01 1,115,891
2023-09-27 $177.73 $178.19 $172.79 $174.68 $174.68 1,450,102
2023-09-26 $176.58 $178.45 $176.27 $176.87 $176.87 1,463,237
2023-09-25 $175.80 $177.92 $175.14 $177.72 $177.72 1,551,220
2023-09-22 $177.06 $178.09 $174.97 $176.68 $176.68 1,280,371
2023-09-21 $179.25 $180.56 $176.47 $176.63 $176.63 1,691,794
2023-09-20 $183.21 $184.44 $181.42 $181.48 $181.48 1,485,503
2023-09-19 $178.87 $182.60 $178.84 $181.98 $181.98 1,373,619
2023-09-18 $179.58 $181.46 $178.06 $179.65 $179.65 1,228,215
2023-09-15 $180.29 $183.45 $179.09 $180.25 $180.25 3,262,647
2023-09-14 $183.38 $183.92 $180.58 $182.74 $182.74 2,000,716
2023-09-13 $186.46 $187.27 $181.17 $182.00 $182.00 1,935,712
2023-09-12 $185.23 $189.76 $184.99 $187.70 $187.70 1,675,693
2023-09-11 $186.16 $187.20 $185.46 $186.07 $186.07 1,069,135
2023-09-08 $187.22 $187.75 $184.72 $185.78 $185.78 1,562,240
2023-09-07 $186.94 $188.27 $185.42 $187.78 $187.78 1,159,574
2023-09-06 $189.48 $189.84 $186.36 $186.86 $186.86 1,356,850
2023-09-05 $191.66 $192.39 $189.40 $190.43 $190.43 1,672,973
2023-09-01 $192.97 $193.35 $191.18 $192.52 $192.52 1,174,316
2023-08-31 $192.26 $193.28 $190.47 $190.51 $190.51 1,892,964
2023-08-30 $192.70 $194.37 $191.82 $192.70 $192.70 1,673,530
2023-08-29 $187.30 $192.87 $186.86 $192.77 $192.77 2,422,685
2023-08-28 $184.51 $187.93 $184.30 $186.98 $186.98 1,546,937
2023-08-25 $183.08 $185.01 $181.44 $182.82 $182.82 879,728
2023-08-24 $184.30 $185.23 $181.35 $181.56 $181.56 1,210,352
2023-08-23 $182.81 $184.68 $182.31 $184.25 $184.25 1,022,887
2023-08-22 $179.65 $182.50 $179.16 $181.82 $181.82 1,286,450
2023-08-21 $181.86 $182.63 $179.97 $180.81 $180.81 860,203
2023-08-18 $181.05 $182.42 $180.03 $181.57 $181.57 2,027,218
2023-08-17 $186.42 $186.61 $181.86 $182.77 $182.77 2,197,249
2023-08-16 $187.98 $189.10 $185.86 $186.27 $186.27 1,205,376
2023-08-15 $189.15 $190.77 $188.52 $189.15 $189.15 1,001,166
2023-08-14 $190.21 $192.52 $188.82 $189.65 $189.65 1,352,418
2023-08-11 $188.48 $191.60 $188.18 $190.83 $190.83 1,742,931
2023-08-10 $190.00 $191.83 $187.73 $189.10 $189.10 2,348,639
2023-08-09 $189.94 $190.95 $186.97 $189.35 $189.35 2,270,030
2023-08-08 $182.15 $190.54 $177.25 $189.30 $189.30 4,117,986
2023-08-07 $180.19 $181.88 $180.03 $180.69 $180.69 1,941,699
2023-08-04 $180.14 $182.46 $178.34 $178.63 $178.63 1,827,463
2023-08-03 $180.61 $183.26 $179.76 $180.88 $180.88 1,688,031
2023-08-02 $184.23 $185.87 $181.66 $182.00 $182.00 2,284,777
2023-08-01 $187.46 $188.77 $184.79 $185.51 $185.51 1,535,309
2023-07-31 $189.18 $190.09 $186.44 $188.09 $188.09 1,500,811
2023-07-28 $190.50 $191.28 $187.86 $189.90 $189.90 1,899,802
2023-07-27 $192.80 $194.99 $188.48 $188.69 $188.69 2,173,468
2023-07-26 $189.39 $192.89 $188.17 $192.00 $192.00 2,922,467
2023-07-25 $184.50 $193.28 $184.34 $190.15 $190.15 3,952,834
2023-07-24 $183.20 $186.18 $182.30 $185.58 $185.58 2,950,189
2023-07-21 $172.53 $184.85 $172.53 $183.51 $183.51 4,346,740
2023-07-20 $170.88 $172.31 $170.01 $171.61 $171.61 2,910,796
2023-07-19 $172.00 $173.07 $170.66 $170.89 $170.52 1,844,184
2023-07-18 $170.46 $171.49 $169.14 $171.08 $170.71 1,031,976
2023-07-17 $172.52 $172.52 $169.68 $170.73 $170.36 1,639,371
2023-07-14 $171.66 $173.37 $171.12 $172.19 $172.19 2,455,886
2023-07-13 $172.41 $172.97 $170.94 $171.00 $171.00 1,000,303
2023-07-12 $171.95 $173.09 $170.51 $171.86 $171.86 1,471,822
2023-07-11 $170.54 $171.46 $169.46 $170.14 $170.14 1,081,266
2023-07-10 $166.79 $170.53 $166.40 $170.22 $170.22 1,280,104
2023-07-07 $168.23 $168.64 $166.00 $167.14 $167.14 1,315,479
2023-07-06 $167.63 $169.73 $167.08 $168.47 $168.47 1,564,306
2023-07-05 $169.20 $169.72 $167.47 $169.35 $169.35 1,702,469
2023-07-03 $170.53 $170.70 $168.70 $170.23 $170.23 742,895
2023-06-30 $173.29 $174.68 $171.67 $172.21 $172.21 2,061,148
2023-06-29 $168.65 $171.91 $168.20 $171.87 $171.87 1,428,993
2023-06-28 $170.39 $170.80 $168.75 $169.10 $169.10 1,686,833
2023-06-27 $168.80 $171.09 $167.15 $170.67 $170.67 1,452,281
2023-06-26 $167.91 $168.37 $164.55 $167.54 $167.54 1,729,195
2023-06-23 $169.10 $169.68 $167.19 $168.37 $168.37 2,412,083
2023-06-22 $170.65 $171.15 $169.45 $170.16 $170.16 1,679,397
2023-06-21 $168.09 $170.43 $167.74 $169.88 $169.88 2,318,187
2023-06-20 $168.52 $169.91 $166.89 $168.91 $168.91 2,824,593
2023-06-16 $172.23 $172.97 $170.27 $170.74 $170.74 3,287,682
2023-06-15 $165.70 $172.15 $165.41 $171.43 $171.43 1,836,178
2023-06-14 $167.08 $167.42 $165.13 $165.65 $165.65 1,645,468
2023-06-13 $165.62 $167.27 $165.55 $166.01 $166.01 1,867,699
2023-06-12 $163.84 $165.61 $162.76 $165.55 $165.55 1,422,996
2023-06-09 $163.73 $164.23 $162.95 $163.09 $163.09 1,346,577
2023-06-08 $162.96 $164.87 $162.38 $164.30 $164.30 1,983,997
2023-06-07 $170.14 $170.14 $162.84 $163.58 $163.58 3,195,165
2023-06-06 $171.79 $171.96 $168.33 $170.14 $170.14 1,802,935
2023-06-05 $172.46 $172.66 $170.01 $171.12 $171.12 1,500,220
2023-06-02 $166.96 $172.47 $166.51 $171.88 $171.88 3,056,310
2023-06-01 $162.90 $166.19 $161.61 $166.00 $166.00 2,136,165
2023-05-31 $161.00 $163.32 $158.65 $163.01 $163.01 5,314,108
2023-05-30 $164.16 $165.45 $160.59 $160.94 $160.94 2,185,024
2023-05-26 $165.66 $166.63 $164.35 $164.74 $164.74 1,909,477
2023-05-25 $169.63 $169.97 $163.57 $165.24 $165.24 3,626,334
2023-05-24 $171.14 $171.39 $168.52 $169.14 $169.14 2,437,856
2023-05-23 $177.88 $177.98 $171.40 $172.67 $172.67 2,301,764
2023-05-22 $178.86 $181.42 $178.26 $179.52 $179.52 1,911,378
2023-05-19 $180.83 $182.14 $179.19 $179.55 $179.55 1,536,946
2023-05-18 $178.92 $180.17 $175.86 $179.72 $179.72 1,836,587
2023-05-17 $182.35 $182.43 $177.72 $178.94 $178.94 1,714,474
2023-05-16 $182.87 $183.62 $180.84 $181.45 $181.45 1,175,273
2023-05-15 $183.60 $184.32 $182.72 $183.85 $183.85 1,060,570
2023-05-12 $184.38 $184.63 $181.79 $183.62 $183.62 1,267,674
2023-05-11 $185.84 $186.28 $183.20 $185.12 $185.12 1,539,052
2023-05-10 $186.00 $186.49 $183.35 $185.14 $185.14 1,610,464
2023-05-09 $183.64 $185.30 $183.37 $184.37 $184.37 1,904,168
2023-05-08 $186.31 $187.05 $183.50 $184.87 $184.87 1,976,167
2023-05-05 $180.00 $187.82 $176.91 $186.23 $186.23 4,220,917
2023-05-04 $168.00 $182.76 $167.53 $178.47 $178.47 3,592,231
2023-05-03 $178.99 $180.58 $177.29 $177.73 $177.73 2,514,103
2023-05-02 $179.48 $179.89 $176.10 $176.90 $176.90 2,620,340
2023-05-01 $175.72 $179.94 $175.54 $179.56 $179.56 1,689,966
2023-04-28 $174.23 $177.04 $174.06 $175.78 $175.78 1,606,696
2023-04-27 $173.87 $174.13 $171.16 $173.95 $173.95 1,682,914
2023-04-26 $172.37 $173.48 $171.50 $172.94 $172.94 1,181,990
2023-04-25 $175.85 $176.27 $172.75 $173.02 $173.02 1,151,154
2023-04-24 $176.99 $177.44 $175.72 $176.35 $176.35 1,117,746
2023-04-21 $175.76 $177.26 $174.92 $176.88 $176.88 1,177,400
2023-04-20 $174.01 $175.01 $172.39 $174.40 $174.40 1,297,754
2023-04-19 $174.03 $175.95 $173.93 $174.98 $174.60 1,241,792
2023-04-18 $175.94 $175.94 $172.85 $174.45 $174.08 1,396,119
2023-04-17 $174.01 $174.81 $172.31 $174.62 $174.25 1,284,951
2023-04-14 $172.86 $174.66 $172.61 $174.60 $174.23 1,193,733
2023-04-13 $172.50 $174.01 $170.93 $173.54 $173.17 1,324,895
2023-04-12 $172.91 $174.79 $171.16 $171.45 $171.08 1,852,255
2023-04-11 $171.55 $172.43 $170.83 $171.21 $170.84 1,197,874
2023-04-10 $167.90 $171.22 $166.74 $170.87 $170.50 1,686,280
2023-04-06 $168.27 $169.01 $166.37 $168.94 $168.58 1,594,861
2023-04-05 $167.00 $168.61 $166.30 $167.65 $167.29 1,216,230
2023-04-04 $167.39 $169.43 $166.49 $167.07 $166.71 1,737,932
2023-04-03 $166.79 $167.92 $164.20 $167.66 $167.30 1,926,200
2023-03-31 $165.10 $166.49 $164.03 $166.44 $166.08 1,705,029
2023-03-30 $163.83 $164.65 $163.18 $164.15 $163.80 1,318,354
2023-03-29 $166.57 $166.80 $161.28 $162.66 $162.31 2,512,159
2023-03-28 $165.57 $166.00 $164.04 $165.04 $164.69 1,098,251
2023-03-27 $166.05 $166.80 $164.31 $165.71 $165.35 1,273,496
2023-03-24 $161.00 $164.94 $159.97 $164.18 $163.83 1,864,886
2023-03-23 $162.00 $165.45 $159.39 $161.24 $160.89 3,560,769
2023-03-22 $165.39 $165.94 $161.32 $161.38 $161.03 1,475,641
2023-03-21 $166.65 $166.99 $165.14 $166.24 $165.88 2,453,550
2023-03-20 $164.00 $165.95 $163.70 $165.82 $165.46 2,145,770
2023-03-17 $167.29 $168.39 $163.65 $164.47 $164.47 3,605,103
2023-03-16 $162.51 $166.84 $162.25 $166.31 $166.31 2,040,550
2023-03-15 $162.00 $163.68 $160.12 $163.57 $163.57 1,824,103
2023-03-14 $165.96 $166.86 $162.47 $164.56 $164.56 1,911,258
2023-03-13 $161.99 $164.89 $159.85 $163.41 $163.41 2,772,103
2023-03-10 $163.00 $163.36 $160.07 $161.53 $161.53 3,326,411
2023-03-09 $168.89 $170.44 $167.13 $167.49 $167.49 1,527,504
2023-03-08 $166.80 $169.13 $166.70 $168.64 $168.64 960,085
2023-03-07 $169.60 $170.91 $166.83 $167.03 $167.03 1,287,654
2023-03-06 $170.80 $171.98 $169.62 $169.67 $169.67 1,489,553
2023-03-03 $170.41 $170.71 $168.13 $170.56 $170.56 1,663,200
2023-03-02 $166.42 $169.32 $166.07 $168.58 $168.58 1,606,700
2023-03-01 $165.96 $167.94 $165.96 $167.57 $167.57 1,594,184
2023-02-28 $165.20 $168.55 $165.04 $167.00 $167.00 2,935,201
2023-02-27 $168.00 $168.41 $164.99 $165.47 $165.47 1,183,724
2023-02-24 $167.00 $168.07 $163.91 $166.33 $166.33 1,843,192
2023-02-23 $167.38 $169.73 $166.17 $169.50 $169.50 1,769,030
2023-02-22 $168.40 $169.11 $165.87 $166.43 $166.43 2,103,791
2023-02-21 $171.53 $172.08 $168.66 $169.84 $169.84 1,791,273
2023-02-17 $172.15 $173.29 $170.26 $172.03 $172.03 1,954,551
2023-02-16 $173.63 $176.48 $172.50 $173.93 $173.93 1,951,185
2023-02-15 $171.90 $175.27 $170.75 $175.02 $175.02 2,510,850
2023-02-14 $173.44 $176.66 $168.94 $171.90 $171.90 3,532,591
2023-02-13 $158.14 $163.31 $158.08 $163.14 $163.14 2,349,174
2023-02-10 $159.81 $160.29 $157.87 $158.33 $158.33 2,338,220
2023-02-09 $163.17 $164.72 $160.54 $160.81 $160.81 1,868,407
2023-02-08 $164.80 $165.00 $161.22 $162.07 $162.07 2,031,873
2023-02-07 $163.57 $166.31 $162.77 $165.57 $165.57 1,755,163
2023-02-06 $166.36 $166.37 $164.07 $164.93 $164.93 1,929,614
2023-02-03 $168.76 $169.42 $166.44 $167.80 $167.80 1,994,377
2023-02-02 $167.27 $171.26 $166.71 $171.00 $171.00 2,620,220
2023-02-01 $165.45 $168.75 $164.48 $167.81 $167.81 2,878,517
2023-01-31 $164.50 $165.71 $162.62 $165.49 $165.49 2,691,967
2023-01-30 $164.00 $165.63 $163.82 $164.70 $164.70 1,892,318
2023-01-27 $166.98 $167.69 $164.50 $165.18 $165.18 1,831,718
2023-01-26 $166.87 $168.30 $166.12 $168.24 $168.24 1,530,745
2023-01-25 $165.44 $166.72 $163.78 $165.51 $165.51 1,804,380
2023-01-24 $145.20 $177.39 $145.20 $165.89 $165.89 2,361,800
2023-01-23 $162.39 $167.55 $161.36 $166.75 $166.75 2,724,891
2023-01-20 $162.87 $164.94 $162.08 $163.81 $163.81 4,855,981
2023-01-19 $159.19 $163.16 $158.71 $161.95 $161.95 2,907,737
2023-01-18 $160.42 $162.34 $159.52 $159.97 $159.60 2,738,200
2023-01-17 $160.69 $162.38 $159.02 $159.57 $159.20 3,349,954
2023-01-13 $158.58 $161.40 $158.38 $160.92 $160.55 2,466,792
2023-01-12 $157.59 $160.46 $156.81 $159.91 $159.54 2,540,886
2023-01-11 $156.00 $158.56 $154.93 $157.90 $157.54 3,270,792
2023-01-10 $147.11 $154.69 $147.11 $154.36 $154.00 2,639,189
2023-01-09 $149.00 $149.52 $147.00 $147.06 $146.72 1,700,683
2023-01-06 $146.59 $148.62 $141.52 $147.64 $147.30 1,761,250
2023-01-05 $147.35 $148.18 $144.27 $145.45 $145.11 1,560,866
2023-01-04 $149.02 $150.81 $147.96 $148.96 $148.62 1,796,063
2023-01-03 $148.66 $148.79 $145.21 $146.85 $146.51 1,840,573
2022-12-30 $147.20 $147.79 $144.74 $146.55 $146.55 1,249,527
2022-12-29 $145.20 $148.51 $145.14 $148.15 $148.15 1,298,851
2022-12-28 $145.18 $146.64 $143.77 $143.83 $143.83 1,443,916
2022-12-27 $145.91 $146.15 $143.57 $145.30 $145.30 957,871
2022-12-23 $144.51 $145.89 $143.54 $145.76 $145.76 1,017,856
2022-12-22 $143.71 $145.10 $141.85 $145.03 $145.03 1,542,106
2022-12-21 $143.22 $146.15 $142.78 $144.92 $144.92 1,647,454
2022-12-20 $142.71 $143.10 $140.76 $142.47 $142.47 2,045,994
2022-12-19 $143.84 $144.44 $142.01 $143.19 $143.19 1,833,774
2022-12-16 $147.31 $147.57 $143.92 $144.46 $144.46 5,216,029
2022-12-15 $149.51 $151.35 $148.54 $148.71 $148.71 1,947,390
2022-12-14 $153.77 $156.11 $151.23 $151.78 $151.78 2,182,004
2022-12-13 $158.21 $158.48 $152.08 $154.97 $154.97 3,655,913
2022-12-12 $154.07 $154.47 $152.18 $152.86 $152.86 1,851,816
2022-12-09 $153.94 $156.33 $152.74 $153.39 $153.39 3,274,861
2022-12-08 $150.53 $154.35 $149.20 $153.68 $153.68 2,267,517
2022-12-07 $152.96 $153.79 $149.38 $150.25 $150.25 2,444,170
2022-12-06 $154.22 $155.50 $152.09 $153.05 $153.05 1,964,771
2022-12-05 $155.63 $156.67 $154.58 $155.33 $155.33 2,087,429
2022-12-02 $154.11 $157.91 $152.40 $157.42 $157.42 1,946,139
2022-12-01 $156.00 $157.53 $155.19 $156.64 $156.64 2,367,854
2022-11-30 $148.09 $154.18 $146.91 $154.14 $154.14 4,194,057
2022-11-29 $147.57 $149.35 $146.43 $147.85 $147.85 1,767,126
2022-11-28 $149.46 $149.98 $147.82 $148.13 $148.13 1,633,281
2022-11-25 $150.47 $150.85 $148.65 $150.10 $150.10 889,532
2022-11-23 $148.70 $151.20 $148.38 $150.47 $150.47 1,445,958
2022-11-22 $148.09 $149.20 $146.79 $148.63 $148.63 1,628,513
2022-11-21 $145.33 $148.13 $143.83 $147.33 $147.33 1,998,949
2022-11-18 $146.13 $146.92 $144.16 $145.64 $145.64 2,410,530
2022-11-17 $146.60 $146.88 $142.72 $143.60 $143.60 2,816,861
2022-11-16 $149.81 $151.46 $147.83 $148.28 $148.28 2,358,535
2022-11-15 $149.70 $151.75 $148.10 $149.82 $149.82 2,916,112
2022-11-14 $149.00 $149.55 $146.38 $146.45 $146.45 2,492,827
2022-11-11 $143.32 $149.27 $142.50 $148.55 $148.55 4,087,768
2022-11-10 $138.32 $143.02 $136.75 $142.61 $142.61 4,381,547
2022-11-09 $135.94 $135.94 $132.89 $133.17 $133.17 3,186,313
2022-11-08 $137.54 $140.45 $135.25 $136.21 $136.21 2,552,373
2022-11-07 $134.18 $138.65 $133.53 $137.86 $137.86 3,940,921
2022-11-04 $131.84 $133.83 $127.86 $133.67 $133.67 4,314,457
2022-11-03 $134.15 $134.15 $124.15 $131.14 $131.14 8,065,536
2022-11-02 $152.87 $153.21 $147.19 $147.36 $147.36 2,638,272
2022-11-01 $151.40 $154.91 $150.38 $152.72 $152.72 2,286,199
2022-10-31 $152.11 $153.34 $149.84 $150.78 $150.78 1,899,045
2022-10-28 $152.10 $153.88 $150.52 $153.28 $153.28 1,569,188
2022-10-27 $152.61 $152.96 $149.52 $151.14 $151.14 2,343,729
2022-10-26 $152.19 $154.92 $151.13 $151.67 $151.67 2,162,258
2022-10-25 $149.26 $152.55 $149.26 $152.30 $152.30 1,984,272
2022-10-24 $148.71 $150.65 $148.32 $149.37 $149.37 1,356,592
2022-10-21 $143.94 $147.69 $142.12 $147.21 $147.21 2,354,139
2022-10-20 $147.51 $148.22 $144.17 $144.43 $144.43 2,327,180
2022-10-19 $149.40 $150.01 $145.88 $148.13 $148.13 1,966,410
2022-10-18 $153.71 $154.39 $149.77 $150.42 $150.42 2,783,081
2022-10-17 $147.13 $150.41 $147.01 $149.79 $149.79 2,180,409
2022-10-14 $149.71 $150.87 $145.11 $145.40 $145.40 2,625,405
2022-10-13 $142.00 $149.86 $141.87 $148.64 $148.64 1,478,353
2022-10-12 $146.93 $148.01 $145.59 $145.86 $145.86 1,474,168
2022-10-11 $145.77 $148.49 $144.60 $146.25 $146.25 1,583,409
2022-10-10 $148.10 $148.10 $144.44 $145.78 $145.78 1,568,961
2022-10-07 $151.08 $151.41 $146.95 $147.37 $147.37 2,022,563
2022-10-06 $153.79 $154.95 $152.24 $152.59 $152.59 1,324,146
2022-10-05 $152.74 $155.63 $152.00 $154.59 $154.59 1,260,268
2022-10-04 $153.24 $155.31 $152.60 $154.75 $154.75 1,655,687
2022-10-03 $149.28 $152.85 $148.31 $151.35 $151.35 1,580,168
2022-09-30 $150.42 $152.03 $148.04 $148.29 $148.29 2,437,172
2022-09-29 $152.06 $152.56 $150.00 $150.95 $150.95 1,642,059
2022-09-28 $151.32 $154.00 $150.09 $152.26 $152.26 2,079,350
2022-09-27 $150.09 $151.14 $147.77 $149.40 $149.40 1,930,926
2022-09-26 $149.75 $151.39 $148.29 $148.60 $148.60 1,631,100
2022-09-23 $148.90 $150.46 $147.86 $150.05 $150.05 1,626,221
2022-09-22 $150.10 $151.49 $148.96 $149.46 $149.46 1,795,188
2022-09-21 $153.34 $155.81 $150.87 $151.24 $151.24 1,554,939
2022-09-20 $155.44 $155.99 $151.75 $152.94 $152.94 1,991,035
2022-09-19 $155.99 $157.28 $154.96 $157.19 $157.19 1,616,051
2022-09-16 $158.74 $158.96 $155.31 $157.30 $157.30 2,698,968
2022-09-15 $160.47 $161.69 $158.71 $159.18 $159.18 1,641,629
2022-09-14 $161.18 $161.71 $159.29 $160.23 $160.23 1,785,406
2022-09-13 $162.34 $163.49 $160.43 $160.99 $160.99 2,264,442
2022-09-12 $164.35 $167.21 $164.35 $166.35 $166.35 2,129,448
2022-09-09 $161.51 $164.61 $161.06 $164.31 $164.31 2,441,693
2022-09-08 $158.81 $160.64 $154.49 $158.49 $158.49 3,039,671
2022-09-07 $157.20 $160.83 $156.41 $160.40 $160.40 1,506,409
2022-09-06 $157.76 $159.53 $156.22 $156.84 $156.84 1,680,839
2022-09-02 $160.70 $161.72 $156.06 $156.98 $156.98 1,529,617
2022-09-01 $155.79 $159.75 $154.72 $159.41 $159.41 1,839,390
2022-08-31 $158.16 $159.41 $156.21 $156.53 $156.53 2,149,033
2022-08-30 $158.48 $158.75 $156.76 $157.08 $157.08 1,918,770
2022-08-29 $158.31 $159.14 $157.53 $157.87 $157.87 1,218,565
2022-08-26 $165.71 $166.24 $159.66 $159.89 $159.89 1,468,091
2022-08-25 $163.55 $165.64 $162.36 $165.53 $165.53 1,088,799
2022-08-24 $163.20 $163.87 $162.09 $162.63 $162.63 1,206,381
2022-08-23 $163.43 $164.36 $161.91 $162.42 $162.42 1,320,287
2022-08-22 $167.93 $168.50 $164.04 $165.04 $165.04 1,606,842
2022-08-19 $170.73 $171.87 $169.17 $169.52 $169.52 1,223,169
2022-08-18 $172.46 $172.94 $169.76 $170.17 $170.17 1,298,082
2022-08-17 $171.70 $174.76 $171.25 $172.46 $172.46 1,367,281
2022-08-16 $173.82 $174.17 $169.19 $171.79 $171.79 2,210,757
2022-08-15 $175.17 $176.17 $173.24 $174.45 $174.45 1,243,644
2022-08-12 $175.18 $175.78 $172.67 $175.67 $175.67 1,185,214
2022-08-11 $173.79 $175.56 $172.71 $173.18 $173.18 1,367,057
2022-08-10 $171.96 $174.25 $171.84 $174.06 $174.06 1,377,085
2022-08-09 $173.69 $173.81 $169.29 $169.55 $169.55 1,415,181
2022-08-08 $174.60 $176.53 $173.40 $174.01 $174.01 1,231,700
2022-08-05 $171.74 $175.08 $170.65 $174.61 $174.61 1,523,552
2022-08-04 $181.22 $181.90 $172.82 $174.31 $174.31 2,391,121
2022-08-03 $179.64 $180.85 $178.42 $180.16 $180.16 1,659,911
2022-08-02 $179.82 $181.56 $177.61 $178.83 $178.83 1,180,167
2022-08-01 $181.00 $182.12 $179.34 $179.74 $179.74 1,243,477
2022-07-29 $182.20 $182.88 $179.90 $182.55 $182.55 1,751,989
2022-07-28 $177.73 $183.81 $177.35 $182.27 $182.27 1,318,448
2022-07-27 $175.70 $178.14 $175.32 $177.47 $177.47 1,312,718
2022-07-26 $174.88 $176.75 $173.96 $176.38 $176.38 1,354,932
2022-07-25 $178.01 $178.70 $174.09 $175.18 $175.18 1,291,330
2022-07-22 $180.26 $181.16 $177.26 $178.18 $178.18 1,224,558
2022-07-21 $175.77 $180.75 $175.77 $180.60 $180.60 1,878,432
2022-07-20 $177.54 $178.18 $175.65 $176.25 $176.25 1,944,277
2022-07-19 $173.98 $177.72 $173.42 $177.42 $177.09 1,838,715
2022-07-18 $174.84 $176.29 $171.28 $171.76 $171.44 1,834,540
2022-07-15 $173.57 $175.21 $173.17 $174.54 $174.22 2,409,303
2022-07-14 $166.93 $170.94 $165.75 $170.79 $170.48 1,570,494
2022-07-13 $170.40 $170.97 $167.05 $167.81 $167.50 2,271,501
2022-07-12 $176.70 $179.21 $173.15 $173.81 $173.49 1,643,041
2022-07-11 $177.85 $178.46 $176.53 $177.04 $176.71 1,008,685
2022-07-08 $177.50 $179.47 $177.08 $177.98 $177.65 1,301,793
2022-07-07 $177.72 $180.00 $177.51 $179.10 $178.77 1,317,324
2022-07-06 $174.87 $179.88 $174.40 $178.50 $178.17 1,883,463
2022-07-05 $172.28 $174.29 $169.55 $174.25 $173.93 1,853,146
2022-07-01 $172.07 $174.50 $170.50 $174.21 $173.89 1,498,437
2022-06-30 $172.44 $173.55 $169.83 $171.89 $171.57 2,220,676
2022-06-29 $172.00 $175.15 $170.15 $173.92 $173.60 1,658,025
2022-06-28 $172.96 $174.67 $170.01 $170.12 $169.81 1,725,821
2022-06-27 $173.84 $175.21 $172.93 $173.60 $173.28 1,378,439
2022-06-24 $172.00 $174.68 $171.39 $174.61 $174.29 3,255,000
2022-06-23 $166.02 $169.38 $165.59 $169.17 $168.86 1,535,571
2022-06-22 $161.18 $166.27 $161.09 $164.21 $163.91 2,137,656
2022-06-21 $160.27 $162.77 $160.16 $162.01 $161.71 2,080,221
2022-06-17 $157.31 $161.55 $156.82 $158.83 $158.54 3,865,131
2022-06-16 $156.01 $158.13 $154.18 $157.39 $157.10 2,003,364
2022-06-15 $159.14 $160.23 $155.50 $158.07 $157.78 1,758,065
2022-06-14 $154.50 $158.29 $154.50 $157.80 $157.51 2,197,042
2022-06-13 $157.71 $157.99 $154.33 $155.97 $155.68 2,285,306
2022-06-10 $164.12 $165.18 $161.42 $161.49 $161.19 1,606,171
2022-06-09 $170.07 $171.17 $166.37 $166.49 $166.18 1,327,251
2022-06-08 $173.10 $174.59 $171.17 $171.29 $170.97 1,310,260
2022-06-07 $170.70 $174.22 $170.70 $173.78 $173.46 1,473,354
2022-06-06 $170.49 $172.15 $170.00 $171.01 $170.70 1,414,910
2022-06-03 $170.77 $171.06 $168.63 $169.01 $168.70 1,208,262
2022-06-02 $167.66 $172.82 $166.42 $172.70 $172.38 1,399,998
2022-06-01 $170.87 $171.83 $165.67 $167.02 $166.71 1,733,621
2022-05-31 $170.68 $172.76 $168.76 $170.93 $170.62 4,268,016
2022-05-27 $167.13 $172.13 $167.13 $172.10 $171.78 2,043,114
2022-05-26 $163.83 $166.57 $162.91 $165.90 $165.59 1,596,330
2022-05-25 $162.45 $164.57 $161.57 $163.03 $162.73 1,735,527
2022-05-24 $162.88 $163.87 $161.32 $163.05 $162.75 1,689,283
2022-05-23 $163.71 $164.85 $162.35 $163.00 $162.70 1,909,586
2022-05-20 $161.61 $162.81 $159.01 $162.56 $162.26 2,467,729
2022-05-19 $158.14 $160.35 $156.67 $158.63 $158.34 2,956,555
2022-05-18 $164.80 $165.20 $158.10 $158.86 $158.57 2,614,098
2022-05-17 $167.84 $168.55 $165.00 $166.43 $166.12 1,871,879
2022-05-16 $164.64 $166.21 $162.26 $165.50 $165.20 2,457,657
2022-05-13 $165.50 $168.01 $164.20 $165.33 $165.03 2,239,300
2022-05-12 $158.34 $163.68 $158.27 $163.08 $162.78 2,396,632
2022-05-11 $161.87 $164.11 $159.26 $159.90 $159.61 3,355,238
2022-05-10 $163.99 $164.75 $159.08 $162.65 $162.35 2,851,892
2022-05-09 $167.00 $168.40 $161.10 $161.81 $161.51 2,984,693
2022-05-06 $169.67 $171.34 $167.52 $169.21 $168.90 3,339,550
2022-05-05 $180.00 $180.44 $169.48 $171.45 $171.13 2,855,237
2022-05-04 $172.18 $177.72 $168.00 $176.86 $176.53 3,726,720
2022-05-03 $174.68 $176.87 $173.59 $175.14 $174.82 2,152,246
2022-05-02 $176.39 $177.25 $171.55 $174.67 $174.35 3,513,077
2022-04-29 $180.00 $181.86 $176.79 $177.25 $176.92 2,251,951
2022-04-28 $179.08 $182.22 $178.18 $181.31 $180.98 2,338,962
2022-04-27 $177.93 $180.23 $177.06 $178.47 $178.14 1,621,207
2022-04-26 $178.96 $179.68 $176.81 $176.97 $176.64 2,448,233
2022-04-25 $180.69 $181.11 $176.44 $180.30 $179.97 2,097,041
2022-04-22 $183.84 $185.36 $181.58 $181.95 $181.62 2,016,735
2022-04-21 $188.58 $189.08 $183.71 $184.72 $184.38 2,179,877
2022-04-20 $186.00 $190.80 $185.16 $187.78 $187.43 2,071,076
2022-04-19 $183.24 $186.41 $182.78 $185.94 $185.28 1,615,293
2022-04-18 $186.55 $187.22 $181.72 $182.81 $182.16 1,857,088
2022-04-14 $189.90 $190.51 $186.32 $187.30 $186.63 1,819,443
2022-04-13 $187.99 $190.07 $186.05 $189.52 $188.84 1,517,814
2022-04-12 $192.11 $193.31 $187.15 $187.91 $187.24 1,746,538
2022-04-11 $198.97 $199.88 $192.01 $192.50 $191.81 2,252,205
2022-04-08 $197.79 $201.32 $197.59 $200.09 $199.38 2,455,581
2022-04-07 $191.20 $199.34 $190.97 $197.93 $197.22 2,781,405
2022-04-06 $188.16 $192.33 $186.52 $191.38 $190.70 2,843,550
2022-04-05 $188.74 $190.74 $187.69 $188.40 $187.73 2,059,163
2022-04-04 $191.14 $191.98 $187.18 $188.74 $188.07 2,603,556
2022-04-01 $188.77 $191.55 $186.70 $191.11 $190.43 1,831,363
2022-03-31 $192.45 $194.90 $188.49 $188.59 $187.92 2,477,818
2022-03-30 $191.82 $192.78 $189.58 $191.32 $190.64 2,612,710
2022-03-29 $191.89 $194.60 $191.74 $192.28 $191.59 2,557,439
2022-03-28 $190.23 $191.42 $187.60 $189.37 $188.69 2,995,821
2022-03-25 $190.80 $191.58 $188.15 $189.43 $188.75 2,355,095
2022-03-24 $192.01 $192.34 $189.00 $189.57 $188.89 3,445,897
2022-03-23 $196.05 $196.75 $190.85 $191.23 $190.55 2,115,294
2022-03-22 $195.18 $197.38 $193.36 $196.88 $196.18 2,217,230
2022-03-21 $195.21 $196.66 $192.50 $194.71 $194.02 1,869,203
2022-03-18 $196.67 $197.16 $193.37 $195.90 $195.20 2,578,225
2022-03-17 $192.54 $194.66 $192.12 $193.68 $192.99 2,199,743
2022-03-16 $190.70 $193.71 $187.47 $191.92 $191.24 2,064,003
2022-03-15 $186.36 $189.67 $185.63 $189.11 $188.44 1,261,566
2022-03-14 $186.42 $187.26 $183.89 $184.66 $184.00 2,044,848
2022-03-11 $189.95 $190.28 $185.17 $185.29 $184.63 1,589,668
2022-03-10 $187.39 $189.60 $186.14 $189.22 $188.55 1,995,161
2022-03-09 $185.55 $190.70 $183.80 $189.58 $188.90 2,630,365
2022-03-08 $185.77 $187.35 $181.16 $181.39 $180.74 2,414,435
2022-03-07 $195.23 $195.24 $187.90 $188.09 $187.42 1,825,075
2022-03-04 $194.96 $196.96 $193.45 $196.84 $196.14 1,467,803
2022-03-03 $197.15 $197.29 $194.45 $195.87 $195.17 1,052,243
2022-03-02 $193.28 $197.27 $193.15 $196.07 $195.37 1,355,319
2022-03-01 $193.91 $195.00 $191.30 $192.54 $191.85 1,669,146
2022-02-28 $192.54 $195.50 $191.89 $193.65 $192.96 2,220,237
2022-02-25 $191.48 $195.77 $191.28 $194.71 $194.02 1,742,599
2022-02-24 $184.01 $191.70 $183.02 $190.95 $190.27 2,903,253
2022-02-23 $190.87 $191.25 $186.82 $187.06 $186.39 2,070,635
2022-02-22 $191.04 $192.16 $188.83 $190.10 $189.42 2,183,599
2022-02-18 $193.03 $193.23 $190.42 $191.32 $190.64 2,558,950
2022-02-17 $195.18 $195.56 $192.99 $193.07 $192.38 2,435,686
2022-02-16 $196.48 $197.26 $191.26 $195.09 $194.39 2,916,949
2022-02-15 $197.79 $201.45 $196.54 $197.76 $197.05 3,618,459
2022-02-14 $197.95 $199.32 $194.42 $196.43 $195.73 3,382,014
2022-02-11 $198.58 $201.89 $197.37 $198.87 $198.16 3,714,712
2022-02-10 $198.38 $202.40 $197.67 $199.37 $198.66 2,808,959
2022-02-09 $203.12 $205.31 $201.47 $202.29 $201.57 2,026,900
2022-02-08 $198.88 $201.77 $197.85 $201.30 $200.58 2,880,521
2022-02-07 $199.91 $201.99 $199.52 $200.32 $199.61 3,303,881
2022-02-04 $200.01 $201.11 $197.60 $199.54 $198.83 1,919,785
2022-02-03 $198.93 $201.99 $198.93 $200.92 $200.20 1,734,532
2022-02-02 $198.49 $203.41 $198.49 $202.17 $201.45 2,494,303
2022-02-01 $200.99 $202.46 $196.10 $198.87 $198.16 2,143,162
2022-01-31 $196.00 $200.46 $196.00 $199.79 $199.08 2,591,455
2022-01-28 $188.85 $195.58 $185.72 $195.30 $194.60 2,963,830
2022-01-27 $190.34 $192.78 $187.57 $187.66 $186.99 4,606,199
2022-01-26 $195.21 $196.12 $188.70 $189.84 $189.16 4,532,706
2022-01-25 $198.66 $198.66 $194.01 $195.25 $194.55 2,673,196
2022-01-24 $198.05 $200.14 $191.52 $200.07 $199.36 4,093,425
2022-01-21 $203.11 $203.71 $200.28 $200.33 $199.62 2,632,962
2022-01-20 $201.00 $206.25 $200.97 $201.96 $201.24 2,844,237
2022-01-19 $202.84 $205.90 $200.06 $200.58 $199.86 2,155,524
2022-01-18 $201.80 $204.29 $200.33 $202.70 $201.65 2,424,037
2022-01-14 $206.94 $207.40 $203.41 $206.18 $205.11 2,209,116
2022-01-13 $212.47 $213.60 $206.40 $207.00 $205.93 2,347,467
2022-01-12 $216.04 $216.31 $211.16 $212.81 $211.71 2,451,582
2022-01-11 $212.00 $213.15 $208.24 $212.80 $211.70 2,229,876
2022-01-10 $208.12 $212.60 $206.16 $212.60 $211.50 2,232,199
2022-01-07 $217.13 $217.42 $210.78 $211.09 $210.00 2,206,483
2022-01-06 $215.48 $220.56 $213.63 $217.42 $216.29 3,103,376
2022-01-05 $227.00 $227.00 $215.60 $216.56 $215.44 4,749,427
2022-01-04 $234.02 $234.02 $222.14 $225.12 $223.95 4,664,013
2022-01-03 $242.29 $243.24 $233.32 $234.03 $232.82 2,772,746
2021-12-31 $245.16 $246.99 $243.74 $244.03 $242.77 1,066,181
2021-12-30 $247.05 $249.27 $244.96 $245.16 $243.89 859,072
2021-12-29 $244.02 $247.85 $243.64 $247.03 $245.75 939,879
2021-12-28 $247.00 $247.84 $243.64 $244.25 $242.99 1,004,427
2021-12-27 $244.39 $246.72 $243.08 $246.51 $245.23 807,031
2021-12-23 $241.70 $244.39 $240.69 $242.51 $241.25 1,172,456
2021-12-22 $238.14 $241.70 $237.64 $241.57 $240.32 1,136,757
2021-12-21 $236.00 $237.98 $232.58 $237.64 $236.41 1,509,567
2021-12-20 $233.99 $234.55 $230.15 $234.26 $233.05 1,122,549
2021-12-17 $232.58 $236.40 $232.23 $234.31 $233.10 3,042,734
2021-12-16 $232.12 $234.07 $230.80 $232.81 $231.60 1,537,738
2021-12-15 $230.27 $232.26 $227.18 $232.08 $230.88 1,842,665
2021-12-14 $230.00 $230.99 $226.44 $228.07 $226.89 1,762,144
2021-12-13 $231.55 $233.03 $229.00 $232.36 $231.16 1,160,995
2021-12-10 $229.90 $231.91 $229.24 $231.45 $230.25 1,188,097
2021-12-09 $229.50 $230.99 $227.31 $230.16 $228.97 1,107,412
2021-12-08 $227.54 $229.85 $226.74 $229.62 $228.43 1,441,846
2021-12-07 $225.46 $227.48 $224.03 $225.70 $224.53 1,296,781
2021-12-06 $222.89 $225.00 $220.99 $222.97 $221.82 1,212,013
2021-12-03 $224.86 $226.11 $220.48 $223.33 $222.17 1,479,423
2021-12-02 $220.00 $223.95 $219.50 $223.19 $222.03 1,705,641
2021-12-01 $222.35 $224.78 $219.25 $219.66 $218.52 2,042,751
2021-11-30 $222.80 $226.35 $220.52 $222.04 $220.89 3,828,401
2021-11-29 $221.45 $225.56 $220.69 $223.55 $222.39 1,391,634
2021-11-26 $220.68 $225.96 $218.50 $219.32 $218.18 976,493
2021-11-24 $223.64 $224.96 $221.07 $223.17 $222.01 1,177,948
2021-11-23 $223.09 $225.31 $220.90 $223.66 $222.50 1,098,814
2021-11-22 $226.70 $228.89 $224.34 $224.34 $223.18 1,655,518
2021-11-19 $226.50 $228.33 $224.20 $226.43 $225.26 1,734,770
2021-11-18 $224.32 $226.33 $223.52 $225.54 $224.37 1,706,308
2021-11-17 $221.00 $222.61 $217.43 $221.87 $220.72 1,347,420
2021-11-16 $216.05 $221.55 $216.05 $220.18 $219.04 1,256,819
2021-11-15 $217.15 $217.31 $215.65 $216.06 $214.94 918,934
2021-11-12 $216.71 $217.61 $215.42 $216.85 $215.73 1,179,718
2021-11-11 $216.98 $217.32 $215.38 $215.69 $214.57 1,340,165
2021-11-10 $219.46 $220.81 $216.03 $216.58 $215.46 1,332,001
2021-11-09 $217.69 $220.36 $217.36 $220.22 $219.08 1,515,517
2021-11-08 $218.12 $218.39 $215.76 $217.80 $216.67 1,011,261
2021-11-05 $218.00 $218.49 $214.72 $216.73 $215.61 1,728,047
2021-11-04 $214.00 $217.90 $213.00 $217.77 $216.64 1,947,341
2021-11-03 $211.91 $213.00 $208.78 $211.13 $210.04 2,225,317
2021-11-02 $214.76 $215.39 $211.31 $212.20 $211.10 2,762,136
2021-11-01 $215.82 $217.64 $212.96 $213.60 $212.49 1,320,163
2021-10-29 $213.16 $216.92 $212.74 $216.20 $215.08 2,127,498
2021-10-28 $209.84 $213.42 $209.58 $212.67 $211.57 1,073,676
2021-10-27 $210.26 $211.07 $209.00 $209.58 $208.25 1,625,257
2021-10-26 $211.00 $211.74 $208.00 $210.52 $209.18 1,219,253
2021-10-25 $208.81 $211.77 $207.10 $211.52 $210.18 1,224,710
2021-10-22 $208.03 $209.08 $206.84 $208.51 $207.19 1,104,379
2021-10-21 $207.08 $208.78 $205.31 $208.62 $207.30 956,999
2021-10-20 $205.85 $206.61 $204.84 $206.31 $205.00 794,843
2021-10-19 $203.80 $206.17 $203.72 $204.44 $203.14 813,720
2021-10-18 $201.98 $202.93 $200.76 $202.73 $201.44 848,761
2021-10-15 $201.13 $202.80 $200.12 $202.22 $200.94 1,235,834
2021-10-14 $198.82 $201.77 $198.82 $200.39 $199.12 1,314,745
2021-10-13 $196.97 $198.95 $195.79 $197.46 $196.21 1,223,809
2021-10-12 $198.89 $199.37 $195.77 $197.15 $195.90 1,398,039
2021-10-11 $197.56 $199.10 $196.03 $197.65 $196.40 901,938
2021-10-08 $200.00 $200.66 $196.47 $197.88 $196.62 1,085,564
2021-10-07 $196.95 $201.44 $196.95 $199.01 $197.75 1,093,408
2021-10-06 $195.67 $196.07 $193.45 $195.78 $194.54 1,564,626
2021-10-05 $195.22 $197.50 $193.66 $196.46 $195.21 2,490,230
2021-10-04 $195.18 $195.99 $190.93 $193.69 $192.46 1,942,289
2021-10-01 $194.14 $197.70 $192.43 $196.19 $194.95 2,095,476
2021-09-30 $195.94 $198.12 $194.05 $194.14 $192.91 1,785,791
2021-09-29 $194.71 $196.64 $192.59 $194.99 $193.75 1,430,384
2021-09-28 $196.01 $196.25 $191.33 $192.77 $191.55 1,957,259
2021-09-27 $204.01 $204.01 $196.52 $197.80 $196.54 1,964,012
2021-09-24 $204.44 $205.58 $203.76 $204.73 $203.43 1,111,962
2021-09-23 $202.17 $205.98 $202.17 $204.71 $203.41 1,197,606
2021-09-22 $202.48 $203.58 $200.34 $201.35 $200.07 1,673,218
2021-09-21 $199.58 $201.80 $199.14 $201.01 $199.73 1,614,942
2021-09-20 $196.67 $199.88 $195.79 $198.62 $197.36 1,523,319
2021-09-17 $200.53 $202.53 $197.88 $198.49 $197.23 4,160,202
2021-09-16 $204.03 $204.19 $201.40 $202.77 $201.48 1,644,690
2021-09-15 $203.70 $205.18 $202.37 $203.96 $202.67 1,354,388
2021-09-14 $205.00 $206.50 $203.37 $203.55 $202.26 1,790,607
2021-09-13 $208.55 $208.99 $202.21 $205.00 $203.70 1,407,915
2021-09-10 $206.71 $207.85 $206.34 $207.00 $205.69 1,151,664
2021-09-09 $209.50 $210.00 $205.86 $206.02 $204.71 1,109,652
2021-09-08 $207.00 $209.41 $206.50 $209.33 $208.00 832,601
2021-09-07 $209.48 $209.87 $205.46 $207.81 $206.49 977,237
2021-09-03 $208.22 $210.10 $207.15 $209.69 $208.36 1,003,468
2021-09-02 $207.43 $209.26 $206.72 $209.22 $207.89 1,116,463
2021-09-01 $204.56 $206.47 $203.48 $206.44 $205.13 1,030,704
2021-08-31 $205.81 $206.08 $203.08 $204.56 $203.26 1,480,595
2021-08-30 $203.82 $206.99 $203.80 $205.89 $204.58 667,807
2021-08-27 $204.68 $206.19 $203.23 $203.82 $202.53 855,276
2021-08-26 $204.80 $205.49 $203.36 $204.02 $202.73 957,609
2021-08-25 $204.39 $205.08 $202.98 $204.43 $203.13 780,731
2021-08-24 $206.09 $206.96 $204.49 $204.99 $203.69 978,715
2021-08-23 $207.71 $208.56 $205.99 $206.47 $205.16 1,081,602
2021-08-20 $206.62 $208.26 $206.61 $207.05 $205.74 1,194,003
2021-08-19 $203.01 $208.05 $202.68 $206.44 $205.13 1,126,439
2021-08-18 $206.23 $206.82 $203.16 $203.33 $202.04 1,089,345
2021-08-17 $204.55 $206.72 $204.55 $206.60 $205.29 1,080,462
2021-08-16 $201.61 $204.85 $201.03 $204.78 $203.48 1,040,250
2021-08-13 $200.51 $201.61 $199.59 $201.48 $200.20 931,172
2021-08-12 $197.50 $200.42 $197.18 $199.84 $198.57 831,169
2021-08-11 $198.48 $199.89 $196.96 $197.41 $196.16 1,083,953
2021-08-10 $200.18 $200.88 $198.19 $198.76 $197.50 1,476,887
2021-08-09 $202.37 $202.96 $198.67 $199.72 $198.45 1,238,015
2021-08-06 $204.20 $204.20 $200.13 $201.88 $200.60 1,282,630
2021-08-05 $198.00 $203.97 $195.61 $203.84 $202.55 2,149,399
2021-08-04 $204.17 $207.00 $203.25 $204.79 $203.49 1,824,833
2021-08-03 $203.00 $204.33 $202.27 $204.10 $202.80 2,915,548
2021-08-02 $203.48 $204.41 $201.34 $202.11 $200.83 1,580,731
2021-07-30 $202.46 $204.20 $202.23 $202.70 $201.41 2,427,476
2021-07-29 $203.98 $205.67 $203.62 $204.12 $202.82 1,113,320
2021-07-28 $202.29 $203.91 $201.59 $203.27 $201.98 1,363,750
2021-07-27 $201.32 $202.70 $201.02 $201.87 $200.59 1,618,217
2021-07-26 $202.61 $202.84 $200.17 $200.82 $199.55 1,119,985
2021-07-23 $201.74 $203.94 $200.65 $203.59 $202.30 957,770
2021-07-22 $198.53 $200.91 $198.35 $200.54 $199.27 1,488,784
2021-07-21 $200.87 $200.87 $197.11 $198.04 $196.78 1,877,603
2021-07-20 $197.24 $201.45 $197.24 $200.11 $198.84 1,884,850
2021-07-19 $198.47 $199.50 $195.56 $197.83 $196.33 2,073,301
2021-07-16 $199.89 $200.24 $197.55 $199.68 $198.17 1,785,405
2021-07-15 $201.28 $201.28 $199.02 $200.24 $198.72 1,437,963
2021-07-14 $200.06 $202.04 $199.55 $201.28 $199.75 1,798,906
2021-07-13 $198.61 $200.57 $198.20 $199.31 $197.80 2,999,022
2021-07-12 $197.91 $199.30 $197.47 $198.33 $196.83 2,665,837
2021-07-09 $197.12 $198.40 $196.16 $197.50 $196.00 1,521,074
2021-07-08 $195.80 $197.25 $193.38 $196.96 $195.47 2,818,174
2021-07-07 $195.21 $197.63 $193.30 $197.40 $195.90 2,651,086
2021-07-06 $191.61 $194.33 $191.61 $194.02 $192.55 1,535,327
2021-07-02 $189.87 $193.04 $189.76 $192.70 $191.24 1,767,008
2021-07-01 $187.00 $189.46 $186.61 $189.29 $187.85 1,997,233
2021-06-30 $188.11 $188.53 $185.58 $186.36 $184.95 1,203,613
2021-06-29 $187.09 $188.19 $186.09 $187.99 $186.56 853,874
2021-06-28 $187.34 $187.93 $185.64 $187.08 $185.66 1,386,124
2021-06-25 $185.50 $187.29 $184.50 $187.23 $185.81 1,994,898
2021-06-24 $186.92 $187.37 $184.98 $185.38 $183.97 1,686,042
2021-06-23 $186.00 $186.55 $185.28 $186.12 $184.71 1,279,740
2021-06-22 $186.53 $187.00 $185.88 $186.62 $185.20 1,416,610
2021-06-21 $185.55 $187.32 $183.66 $186.60 $185.18 1,980,699
2021-06-18 $184.75 $186.94 $184.49 $185.39 $183.98 3,361,788
2021-06-17 $184.09 $186.93 $183.78 $186.44 $185.03 1,245,452
2021-06-16 $186.00 $186.84 $183.36 $184.11 $182.71 1,819,253
2021-06-15 $184.66 $186.10 $183.89 $185.67 $184.26 1,629,722
2021-06-14 $182.07 $184.77 $181.19 $184.58 $183.18 3,695,658
2021-06-11 $182.00 $182.64 $179.61 $182.20 $180.82 1,622,703
2021-06-10 $176.98 $182.85 $176.98 $182.10 $180.72 1,890,601
2021-06-09 $175.40 $176.91 $174.65 $176.69 $175.35 1,349,067
2021-06-08 $175.89 $176.22 $173.13 $174.10 $172.78 946,459
2021-06-07 $175.41 $176.74 $174.49 $175.10 $173.77 1,355,149
2021-06-04 $174.83 $176.08 $174.07 $175.20 $173.87 1,225,201
2021-06-03 $172.37 $174.52 $171.88 $173.82 $172.50 1,030,274
2021-06-02 $174.00 $174.94 $172.23 $172.95 $171.64 1,402,897
2021-06-01 $177.36 $177.48 $173.83 $174.19 $172.87 1,367,287
2021-05-28 $176.20 $178.15 $175.57 $176.68 $175.34 1,439,865
2021-05-27 $175.00 $176.51 $174.34 $174.67 $173.35 3,201,814
2021-05-26 $178.01 $178.49 $174.78 $175.32 $173.99 1,590,313
2021-05-25 $176.00 $176.73 $174.46 $176.62 $175.28 2,096,558
2021-05-24 $177.05 $178.71 $175.98 $176.40 $175.06 2,272,976
2021-05-21 $176.55 $177.71 $175.11 $176.02 $174.68 3,330,084
2021-05-20 $171.52 $175.98 $170.78 $175.80 $174.47 2,223,024
2021-05-19 $169.05 $171.35 $167.81 $171.28 $169.98 1,537,971
2021-05-18 $169.27 $170.98 $168.63 $170.11 $168.82 1,149,462
2021-05-17 $172.25 $172.98 $170.04 $170.27 $168.98 1,003,637
2021-05-14 $171.71 $172.98 $170.85 $172.29 $170.98 1,232,646
2021-05-13 $168.37 $171.27 $167.83 $170.85 $169.55 1,317,874
2021-05-12 $169.53 $170.36 $167.46 $168.04 $166.77 1,612,120
2021-05-11 $169.90 $171.15 $169.29 $170.23 $168.94 1,596,509
2021-05-10 $172.00 $173.24 $170.77 $171.17 $169.87 1,472,326
2021-05-07 $169.19 $173.26 $169.00 $171.55 $170.25 1,492,644
2021-05-06 $167.25 $168.63 $165.22 $167.52 $166.25 3,200,090
2021-05-05 $174.20 $174.30 $172.77 $173.86 $172.54 1,433,524
2021-05-04 $174.43 $174.82 $172.42 $173.77 $172.45 1,849,739
2021-05-03 $174.70 $176.23 $173.35 $175.24 $173.91 1,886,845
2021-04-30 $173.70 $174.85 $172.52 $173.03 $171.72 2,150,953
2021-04-29 $172.09 $174.84 $171.76 $174.52 $173.20 1,686,222
2021-04-28 $169.63 $172.17 $169.43 $171.72 $170.42 1,394,625
2021-04-27 $169.59 $170.79 $169.12 $169.75 $168.46 1,323,082
2021-04-26 $170.88 $171.18 $169.01 $169.80 $168.51 980,472
2021-04-23 $169.00 $171.30 $168.53 $170.54 $169.25 1,057,490
2021-04-22 $169.71 $170.11 $167.84 $169.07 $167.79 1,467,718
2021-04-21 $169.58 $171.16 $168.88 $170.15 $168.86 1,206,871
2021-04-20 $167.95 $169.70 $167.55 $168.74 $167.46 1,984,799
2021-04-19 $167.50 $168.27 $166.59 $168.10 $166.58 1,842,856
2021-04-16 $166.27 $168.27 $166.00 $167.63 $166.11 2,290,807
2021-04-15 $163.93 $166.40 $163.93 $165.45 $163.95 2,041,510
2021-04-14 $164.01 $164.84 $162.63 $163.08 $161.60 1,183,120
2021-04-13 $162.20 $164.00 $161.49 $163.47 $161.99 2,452,713
2021-04-12 $160.07 $163.15 $158.52 $162.51 $161.04 2,916,385
2021-04-09 $160.11 $160.95 $158.46 $159.85 $158.40 1,821,862
2021-04-08 $158.90 $160.77 $158.63 $160.00 $158.55 3,440,848
2021-04-07 $155.70 $158.18 $155.70 $157.88 $156.45 1,660,514
2021-04-06 $158.83 $159.20 $155.41 $155.90 $154.49 1,802,511
2021-04-05 $158.56 $159.30 $157.69 $158.41 $156.98 1,212,588
2021-04-01 $157.71 $158.81 $156.26 $157.89 $156.46 1,386,393
2021-03-31 $157.53 $158.63 $156.93 $157.48 $156.05 1,564,136
2021-03-30 $157.31 $158.27 $156.50 $157.04 $155.62 1,298,025
2021-03-29 $155.76 $159.12 $155.51 $158.39 $156.96 2,044,806
2021-03-26 $153.13 $156.19 $152.63 $156.15 $154.74 1,877,216
2021-03-25 $156.09 $156.09 $151.73 $152.88 $151.50 1,656,603
2021-03-24 $155.33 $157.25 $155.28 $155.43 $154.02 1,739,876
2021-03-23 $155.68 $157.25 $153.99 $156.04 $154.63 1,962,790
2021-03-22 $153.04 $155.91 $152.60 $155.63 $154.22 1,604,165
2021-03-19 $152.60 $154.90 $151.98 $153.12 $151.73 4,034,405
2021-03-18 $155.30 $155.96 $151.76 $152.42 $151.04 2,462,258
2021-03-17 $154.18 $160.38 $153.60 $156.17 $154.76 2,482,531
2021-03-16 $155.15 $156.36 $154.40 $155.03 $153.63 1,627,554
2021-03-15 $152.77 $155.50 $152.50 $154.84 $153.44 1,917,755
2021-03-12 $152.20 $152.85 $150.68 $152.57 $151.19 1,727,209
2021-03-11 $152.66 $153.55 $152.19 $152.36 $150.98 1,456,814
2021-03-10 $150.45 $152.70 $148.58 $151.09 $149.72 2,119,202
2021-03-09 $147.50 $153.49 $147.35 $150.14 $148.78 3,121,545
2021-03-08 $148.01 $149.60 $145.02 $145.15 $143.84 2,303,137
2021-03-05 $145.25 $146.04 $141.41 $145.68 $144.36 3,520,693
2021-03-04 $148.61 $149.00 $142.22 $144.00 $142.70 6,115,220
2021-03-03 $155.35 $155.81 $149.19 $149.32 $147.97 3,392,701
2021-03-02 $158.39 $159.55 $155.53 $157.05 $155.63 2,039,522
2021-03-01 $156.11 $159.95 $155.93 $157.69 $156.26 1,680,112
2021-02-26 $157.14 $157.46 $154.95 $155.24 $153.83 2,535,948
2021-02-25 $158.50 $159.45 $155.75 $156.48 $155.06 2,057,666
2021-02-24 $161.19 $161.61 $158.84 $159.05 $157.61 2,495,911
2021-02-23 $160.37 $161.80 $159.24 $159.52 $158.08 1,810,990
2021-02-22 $159.00 $161.01 $158.26 $160.16 $158.71 2,893,711
2021-02-19 $167.88 $168.03 $159.41 $160.00 $158.55 3,793,058
2021-02-18 $167.71 $170.07 $165.72 $167.95 $166.43 1,954,227
2021-02-17 $165.82 $169.85 $165.00 $168.90 $167.37 1,560,823
2021-02-16 $167.98 $169.89 $163.63 $166.32 $164.81 2,609,735
2021-02-12 $163.61 $167.75 $163.61 $166.71 $165.20 2,188,658
2021-02-11 $161.15 $164.73 $160.40 $164.44 $162.95 1,860,345
2021-02-10 $161.25 $162.73 $160.17 $160.62 $159.17 1,735,754
2021-02-09 $159.81 $161.80 $159.01 $159.83 $158.38 1,850,786
2021-02-08 $160.40 $161.89 $158.50 $160.02 $158.57 1,625,162
2021-02-05 $157.89 $160.27 $157.60 $159.28 $157.84 1,377,771
2021-02-04 $155.35 $157.26 $154.58 $157.13 $155.71 1,888,056
2021-02-03 $157.32 $158.29 $155.09 $155.23 $153.82 1,726,227
2021-02-02 $157.55 $159.69 $157.27 $157.39 $155.97 1,579,786
2021-02-01 $156.20 $157.04 $154.25 $155.58 $154.17 1,885,656
2021-01-29 $155.65 $156.57 $152.30 $154.25 $152.85 1,977,226
2021-01-28 $154.30 $160.65 $154.25 $156.53 $155.11 1,859,337
2021-01-27 $157.99 $158.28 $152.55 $153.15 $151.76 2,235,674
2021-01-26 $161.35 $161.64 $158.56 $159.71 $158.26 1,982,312
2021-01-25 $162.56 $163.19 $160.43 $161.34 $159.88 1,444,111
2021-01-22 $164.65 $165.20 $162.64 $163.33 $161.85 1,079,071
2021-01-21 $162.47 $165.75 $162.47 $164.46 $162.97 2,440,414
2021-01-20 $162.56 $164.20 $161.83 $163.36 $161.88 1,617,993
2021-01-19 $162.37 $163.95 $161.25 $162.57 $161.10 1,464,165
2021-01-15 $161.43 $162.10 $159.62 $161.56 $159.85 2,516,495
2021-01-14 $162.56 $163.38 $160.90 $160.96 $159.26 2,213,940
2021-01-13 $165.10 $166.05 $161.64 $161.95 $160.24 2,603,060
2021-01-12 $169.02 $169.75 $164.26 $166.12 $164.36 1,297,600
2021-01-11 $167.90 $170.49 $167.58 $169.39 $167.60 1,117,009
2021-01-08 $167.40 $169.88 $166.69 $168.11 $166.33 1,476,016
2021-01-07 $167.45 $168.80 $166.70 $167.00 $165.23 1,710,732
2021-01-06 $162.92 $167.91 $162.67 $167.15 $165.38 2,139,772
2021-01-05 $163.15 $165.29 $162.50 $164.73 $162.99 1,358,576
2021-01-04 $166.00 $166.24 $160.72 $163.59 $161.86 1,805,925
2020-12-31 $164.50 $165.68 $163.23 $165.50 $163.75 1,292,649
2020-12-30 $163.51 $164.80 $163.16 $164.27 $162.53 1,008,988
2020-12-29 $163.21 $165.10 $162.40 $163.12 $161.40 1,188,357
2020-12-28 $161.44 $162.83 $160.31 $162.39 $160.67 1,521,959
2020-12-24 $159.92 $161.87 $159.85 $160.72 $159.02 417,444
2020-12-23 $162.00 $162.98 $159.84 $159.85 $158.16 1,164,579
2020-12-22 $160.53 $162.38 $159.64 $161.83 $160.12 1,209,169
2020-12-21 $160.74 $161.56 $158.30 $160.84 $159.14 1,463,787
2020-12-18 $162.65 $164.54 $161.05 $163.63 $161.90 3,566,379
2020-12-17 $161.89 $163.97 $161.24 $162.70 $160.98 1,486,986
2020-12-16 $162.36 $163.33 $160.54 $160.62 $158.92 1,440,917
2020-12-15 $160.29 $162.11 $158.36 $161.96 $160.25 1,813,106
2020-12-14 $160.10 $162.87 $159.09 $159.50 $157.81 1,613,027
2020-12-11 $157.55 $159.62 $157.16 $159.53 $157.84 1,260,587
2020-12-10 $159.45 $160.47 $157.89 $158.12 $156.45 1,847,099
2020-12-09 $159.69 $160.17 $157.66 $158.70 $157.02 1,510,417
2020-12-08 $156.87 $159.50 $156.47 $158.99 $157.31 1,593,866
2020-12-07 $157.56 $159.20 $157.56 $158.45 $156.77 1,407,087
2020-12-04 $157.16 $158.22 $156.66 $157.95 $156.28 1,497,282
2020-12-03 $158.58 $159.09 $156.44 $157.07 $155.41 2,308,205
2020-12-02 $161.00 $161.84 $158.48 $158.95 $157.27 1,529,397
2020-12-01 $161.64 $162.48 $159.99 $161.36 $159.65 2,081,739
2020-11-30 $162.48 $162.48 $159.65 $160.38 $158.68 4,533,958
2020-11-27 $161.62 $162.19 $160.29 $161.47 $159.76 853,298
2020-11-25 $161.99 $162.68 $159.25 $160.19 $158.50 1,981,777
2020-11-24 $164.39 $166.25 $160.47 $161.06 $159.36 2,249,940
2020-11-23 $166.15 $167.21 $162.14 $164.34 $162.60 1,493,220
2020-11-20 $166.86 $168.16 $166.14 $166.20 $164.44 1,217,711
2020-11-19 $164.07 $166.94 $163.54 $166.31 $164.55 1,329,244
2020-11-18 $165.10 $166.33 $163.42 $163.50 $161.77 1,457,816
2020-11-17 $164.49 $166.11 $164.07 $165.43 $163.68 1,214,325
2020-11-16 $166.37 $168.52 $164.60 $165.29 $163.54 1,548,060
2020-11-13 $165.46 $167.03 $164.51 $165.78 $164.03 1,666,613
2020-11-12 $164.16 $166.60 $163.79 $165.19 $163.44 1,182,848
2020-11-11 $164.99 $165.92 $163.33 $164.95 $163.21 1,570,153
2020-11-10 $166.04 $166.96 $160.49 $162.56 $160.84 2,926,603
2020-11-09 $175.46 $176.41 $165.01 $165.20 $163.45 2,325,476
2020-11-06 $172.00 $172.62 $166.26 $169.25 $167.46 2,008,167
2020-11-05 $174.68 $176.64 $170.38 $170.90 $169.09 2,539,305
2020-11-04 $165.99 $176.17 $165.97 $174.35 $172.51 3,403,777
2020-11-03 $164.64 $165.49 $162.90 $163.14 $161.41 1,519,516
2020-11-02 $161.31 $163.26 $160.71 $162.89 $161.17 1,516,572
2020-10-30 $160.02 $161.32 $156.25 $158.55 $156.87 2,078,341
2020-10-29 $159.46 $162.45 $158.13 $161.19 $159.49 1,539,036
2020-10-28 $159.76 $161.51 $158.16 $158.69 $157.01 2,160,674
2020-10-27 $160.84 $164.48 $160.63 $162.47 $160.75 1,851,025
2020-10-26 $162.00 $162.95 $158.96 $160.48 $158.78 1,151,627
2020-10-23 $163.10 $164.61 $162.25 $163.49 $161.76 1,111,249
2020-10-22 $161.37 $163.23 $161.25 $162.38 $160.66 878,752
2020-10-21 $159.50 $162.13 $159.50 $161.18 $159.48 1,456,729
2020-10-20 $160.28 $161.54 $159.12 $159.69 $158.00 2,145,698
2020-10-19 $164.62 $165.00 $159.42 $159.99 $158.10 1,271,127
2020-10-16 $163.98 $165.85 $163.32 $163.55 $161.62 1,631,047
2020-10-15 $162.05 $163.23 $161.21 $162.99 $161.06 1,363,831
2020-10-14 $166.54 $166.70 $162.79 $163.66 $161.73 1,319,542
2020-10-13 $167.84 $168.06 $165.31 $165.32 $163.37 1,515,846
2020-10-12 $167.08 $168.96 $166.19 $168.55 $166.56 1,582,288
2020-10-09 $163.98 $165.64 $162.86 $165.43 $163.48 1,620,930
2020-10-08 $161.93 $163.56 $159.89 $163.17 $161.24 3,642,531
2020-10-07 $161.70 $163.49 $158.95 $159.91 $158.02 3,591,701
2020-10-06 $164.50 $164.50 $160.84 $161.52 $159.61 1,194,883
2020-10-05 $164.11 $165.07 $162.53 $163.45 $161.52 1,274,675
2020-10-02 $162.38 $164.71 $162.00 $163.55 $161.62 1,042,653
2020-10-01 $166.23 $166.78 $163.10 $164.03 $162.09 1,061,924
2020-09-30 $162.92 $166.79 $162.75 $165.37 $163.42 1,906,706
2020-09-29 $161.62 $163.41 $161.44 $162.48 $160.56 1,046,340
2020-09-28 $162.16 $164.34 $161.16 $161.32 $159.41 2,293,871
2020-09-25 $157.43 $161.46 $157.25 $160.84 $158.94 1,195,871
2020-09-24 $158.84 $159.51 $156.53 $157.98 $156.11 1,415,603
2020-09-23 $161.97 $162.67 $159.12 $159.33 $157.45 1,301,298
2020-09-22 $160.35 $162.48 $160.10 $161.51 $159.60 1,544,967
2020-09-21 $159.34 $161.07 $157.42 $160.97 $159.07 1,170,004
2020-09-18 $160.11 $161.97 $159.12 $160.87 $158.97 2,518,721
2020-09-17 $160.42 $160.51 $158.00 $160.47 $158.57 1,258,067
2020-09-16 $163.52 $163.99 $161.13 $161.25 $159.35 1,721,183
2020-09-15 $162.25 $163.91 $161.70 $162.28 $160.36 1,039,901
2020-09-14 $159.94 $161.97 $159.61 $160.86 $158.96 2,092,036
2020-09-11 $159.00 $159.62 $157.85 $158.59 $156.72 854,092
2020-09-10 $158.90 $161.52 $157.21 $158.10 $156.23 1,356,816
2020-09-09 $155.20 $160.70 $155.20 $158.91 $157.03 1,408,593
2020-09-08 $156.23 $156.27 $152.50 $153.51 $151.70 1,829,058
2020-09-04 $159.16 $160.21 $155.29 $157.24 $155.38 1,552,544
2020-09-03 $165.28 $165.52 $157.37 $158.80 $156.92 1,794,222
2020-09-02 $162.10 $165.82 $161.82 $165.33 $163.38 1,790,301
2020-09-01 $160.71 $162.14 $159.98 $162.05 $160.14 1,273,151
2020-08-31 $159.85 $161.58 $159.26 $160.10 $158.21 1,392,806
2020-08-28 $159.41 $160.18 $158.59 $160.00 $158.11 925,974
2020-08-27 $160.00 $161.03 $158.57 $159.61 $157.72 1,121,653
2020-08-26 $157.58 $160.41 $157.22 $159.76 $157.87 1,917,756
2020-08-25 $157.99 $158.87 $156.64 $158.58 $156.71 1,076,129
2020-08-24 $159.75 $159.75 $156.21 $156.76 $154.91 1,721,488
2020-08-21 $158.76 $159.22 $157.19 $158.37 $156.50 1,259,454
2020-08-20 $158.03 $158.89 $157.09 $158.54 $156.67 1,828,452
2020-08-19 $160.04 $160.98 $158.37 $158.58 $156.71 1,076,708
2020-08-18 $157.51 $160.53 $157.09 $160.17 $158.28 1,476,757
2020-08-17 $157.92 $158.58 $156.81 $157.42 $155.56 2,193,215
2020-08-14 $158.67 $158.77 $155.74 $157.05 $155.19 1,780,230
2020-08-13 $158.67 $159.87 $158.05 $158.87 $156.99 1,192,841
2020-08-12 $157.31 $160.86 $156.89 $159.36 $157.48 1,386,534
2020-08-11 $158.87 $159.48 $156.66 $156.93 $155.08 1,136,692
2020-08-10 $159.33 $159.93 $157.19 $158.09 $156.22 1,393,296
2020-08-07 $161.95 $162.00 $157.41 $158.88 $157.00 1,515,700
2020-08-06 $158.46 $163.98 $157.72 $161.33 $159.42 2,069,138
2020-08-05 $156.00 $158.37 $155.78 $157.72 $155.86 1,599,373
2020-08-04 $154.00 $155.91 $153.19 $155.64 $153.80 1,682,267
2020-08-03 $152.19 $155.42 $151.73 $154.51 $152.68 1,902,354
2020-07-31 $148.81 $151.91 $148.47 $151.68 $149.89 2,250,132
2020-07-30 $146.03 $149.49 $146.01 $149.11 $147.35 1,129,348
2020-07-29 $146.38 $148.18 $146.04 $147.59 $145.85 1,059,580
2020-07-28 $147.10 $147.80 $145.72 $145.98 $144.26 2,257,542
2020-07-27 $144.20 $147.08 $143.74 $146.92 $145.18 1,256,777
2020-07-24 $143.71 $144.34 $141.88 $144.22 $142.52 1,214,849
2020-07-23 $145.51 $147.09 $143.63 $144.07 $142.37 1,051,513
2020-07-22 $145.41 $146.10 $144.05 $145.11 $143.40 1,020,882
2020-07-21 $146.50 $147.00 $144.17 $145.01 $143.30 1,659,556
2020-07-20 $145.09 $146.69 $144.32 $145.97 $144.25 1,173,703
2020-07-17 $143.80 $145.28 $142.23 $144.66 $142.95 1,518,069
2020-07-16 $142.60 $142.96 $141.47 $142.94 $141.25 1,046,371
2020-07-15 $141.56 $143.79 $141.04 $142.92 $141.03 2,223,156
2020-07-14 $138.23 $140.61 $138.16 $140.40 $138.55 1,163,343
2020-07-13 $138.46 $141.71 $138.12 $138.31 $136.49 1,569,240
2020-07-10 $137.42 $137.83 $135.62 $137.10 $135.29 1,821,085
2020-07-09 $138.81 $139.56 $135.34 $137.68 $135.86 962,454
2020-07-08 $138.72 $139.69 $137.43 $138.81 $136.98 932,569
2020-07-07 $138.33 $140.56 $138.11 $138.44 $136.61 1,140,329
2020-07-06 $138.57 $139.60 $137.96 $138.60 $136.77 1,297,787
2020-07-02 $138.58 $139.05 $137.37 $137.66 $135.84 1,307,345
2020-07-01 $137.29 $138.97 $136.70 $137.19 $135.38 1,227,511
2020-06-30 $132.10 $137.82 $132.06 $137.04 $135.23 1,878,794
2020-06-29 $133.26 $133.55 $131.28 $131.98 $130.24 2,126,574
2020-06-26 $135.00 $135.75 $132.60 $132.66 $130.91 2,612,825
2020-06-25 $134.17 $135.48 $131.89 $135.31 $133.52 1,141,676
2020-06-24 $137.03 $137.77 $133.56 $134.30 $132.53 1,701,539
2020-06-23 $138.10 $139.05 $137.54 $138.11 $136.29 994,914
2020-06-22 $136.81 $137.45 $136.01 $136.94 $135.13 1,107,819
2020-06-19 $140.05 $140.10 $136.43 $137.40 $135.59 2,316,320
2020-06-18 $135.80 $137.69 $135.54 $137.40 $135.59 1,031,525
2020-06-17 $136.77 $137.55 $136.11 $136.79 $134.99 1,454,992
2020-06-16 $136.89 $137.70 $134.71 $136.24 $134.44 1,919,831
2020-06-15 $131.81 $133.66 $130.41 $133.30 $131.54 2,457,946
2020-06-12 $134.37 $136.21 $131.31 $134.07 $132.30 1,638,510
2020-06-11 $137.67 $138.09 $130.71 $131.06 $129.33 2,523,964
2020-06-10 $139.25 $141.22 $138.75 $139.91 $138.06 1,731,140
2020-06-09 $140.88 $141.79 $138.47 $138.80 $136.97 1,622,450
2020-06-08 $139.00 $141.35 $137.67 $141.30 $139.44 1,747,335
2020-06-05 $141.53 $142.43 $139.35 $141.01 $139.15 1,947,778
2020-06-04 $141.02 $142.26 $139.40 $140.52 $138.67 1,524,782
2020-06-03 $141.65 $143.21 $140.67 $142.53 $140.65 1,459,520
2020-06-02 $138.67 $141.51 $138.22 $141.48 $139.61 1,649,063
2020-06-01 $138.65 $139.10 $137.07 $138.34 $136.51 1,412,949
2020-05-29 $138.44 $139.65 $134.95 $139.39 $137.55 2,814,540
2020-05-28 $137.81 $140.24 $137.46 $138.11 $136.29 2,367,779
2020-05-27 $133.70 $135.71 $130.85 $135.64 $133.85 2,287,020
2020-05-26 $131.42 $132.91 $130.14 $130.45 $128.73 2,322,278
2020-05-22 $129.60 $130.78 $128.88 $130.11 $128.39 1,602,422
2020-05-21 $133.79 $133.89 $129.90 $130.33 $128.61 1,413,082
2020-05-20 $136.20 $137.07 $133.04 $133.34 $131.58 2,302,436
2020-05-19 $131.05 $135.76 $130.08 $134.34 $132.57 3,335,349
2020-05-18 $130.18 $132.54 $129.80 $131.42 $129.69 2,762,779
2020-05-15 $126.44 $127.96 $125.31 $127.49 $125.81 2,921,692
2020-05-14 $122.07 $126.53 $121.50 $126.03 $124.37 2,246,802
2020-05-13 $123.53 $125.07 $121.75 $123.03 $121.41 1,879,048
2020-05-12 $127.06 $127.70 $123.87 $124.01 $122.37 1,889,529
2020-05-11 $125.34 $126.85 $124.55 $126.39 $124.72 1,888,251
2020-05-08 $125.21 $126.36 $124.82 $125.47 $123.81 1,617,512
2020-05-07 $127.29 $127.50 $123.37 $124.24 $122.60 3,097,966
2020-05-06 $125.97 $128.91 $125.63 $125.69 $124.03 3,393,866
2020-05-05 $128.65 $132.24 $128.29 $131.30 $129.57 2,445,143
2020-05-04 $127.76 $128.06 $125.56 $127.44 $125.76 1,833,792
2020-05-01 $127.44 $127.89 $124.92 $127.53 $125.85 1,738,347
2020-04-30 $125.50 $130.42 $124.84 $129.31 $127.60 3,075,290
2020-04-29 $124.27 $126.98 $123.01 $125.55 $123.89 2,905,278
2020-04-28 $128.46 $128.70 $122.85 $123.00 $121.38 3,098,372
2020-04-27 $126.96 $128.60 $126.10 $127.42 $125.74 2,202,168
2020-04-24 $124.60 $126.85 $122.66 $125.91 $124.25 1,945,362
2020-04-23 $126.25 $126.62 $123.41 $123.64 $122.01 3,258,744
2020-04-22 $126.53 $127.48 $125.55 $125.81 $124.15 1,943,715
2020-04-21 $125.79 $126.05 $123.58 $124.70 $123.05 2,601,299
2020-04-20 $128.72 $129.14 $127.23 $127.39 $125.71 2,418,611
2020-04-17 $129.74 $131.54 $128.61 $130.72 $129.00 1,977,580
2020-04-16 $125.22 $128.05 $123.98 $127.45 $125.77 2,063,963
2020-04-15 $125.42 $126.12 $123.08 $123.81 $121.99 2,262,855
2020-04-14 $126.42 $128.94 $124.18 $127.82 $125.94 2,508,161
2020-04-13 $128.01 $128.82 $122.11 $122.95 $121.14 3,188,463
2020-04-09 $126.55 $131.15 $126.44 $128.75 $126.85 1,962,328
2020-04-08 $126.36 $127.99 $122.25 $127.25 $125.37 2,478,445
2020-04-07 $129.02 $130.88 $126.02 $126.11 $124.25 3,074,981
2020-04-06 $119.58 $127.46 $117.90 $126.79 $124.92 3,419,874
2020-04-03 $115.08 $117.23 $113.72 $114.61 $112.92 1,701,872
2020-04-02 $111.25 $116.30 $110.87 $116.03 $114.32 2,403,719
2020-04-01 $113.93 $115.36 $110.75 $111.92 $110.27 2,521,032
2020-03-31 $115.68 $120.25 $113.90 $117.69 $115.96 3,956,022
2020-03-30 $113.63 $117.75 $112.43 $116.68 $114.96 2,030,797
2020-03-27 $114.52 $117.78 $111.04 $111.77 $110.12 2,870,096
2020-03-26 $109.51 $118.69 $109.51 $117.91 $116.17 4,158,836
2020-03-25 $102.65 $112.99 $100.52 $108.21 $106.62 4,424,844
2020-03-24 $98.71 $105.22 $97.50 $103.76 $102.23 4,732,473
2020-03-23 $99.06 $101.04 $90.14 $92.66 $91.29 5,405,777
2020-03-20 $101.55 $106.47 $98.53 $100.94 $99.45 6,662,627
2020-03-19 $104.95 $112.89 $100.74 $102.33 $100.82 4,492,457
2020-03-18 $104.50 $110.03 $96.02 $105.82 $104.26 5,216,256
2020-03-17 $109.27 $118.08 $107.15 $111.05 $109.41 5,299,624
2020-03-16 $114.37 $119.92 $106.40 $107.04 $105.46 4,364,704
2020-03-13 $124.35 $125.78 $117.29 $125.48 $123.63 4,073,326
2020-03-12 $122.26 $127.34 $119.92 $120.28 $118.51 5,299,557
2020-03-11 $130.39 $131.65 $127.36 $130.27 $128.35 3,527,381
2020-03-10 $133.62 $133.62 $127.27 $132.72 $130.76 3,265,548
2020-03-09 $128.80 $133.29 $127.59 $129.72 $127.81 2,827,369
2020-03-06 $134.92 $137.60 $131.83 $137.05 $135.03 3,204,214
2020-03-05 $140.73 $142.64 $138.06 $139.56 $137.50 2,472,637
2020-03-04 $139.95 $143.70 $138.52 $143.62 $141.50 3,283,742
2020-03-03 $139.46 $141.76 $135.62 $137.24 $135.22 2,768,212
2020-03-02 $133.84 $139.17 $133.06 $138.91 $136.86 2,881,583
2020-02-28 $130.40 $133.24 $127.00 $133.23 $131.27 4,776,253
2020-02-27 $134.46 $137.43 $133.90 $133.95 $131.98 3,075,217
2020-02-26 $135.94 $139.25 $135.50 $136.15 $134.14 2,562,064
2020-02-25 $138.79 $138.85 $134.32 $134.82 $132.83 2,236,164
2020-02-24 $139.28 $140.82 $137.54 $138.39 $136.35 1,642,041
2020-02-21 $142.93 $143.00 $141.50 $142.23 $140.13 1,754,761
2020-02-20 $143.75 $144.09 $141.24 $143.55 $141.43 1,182,536
2020-02-19 $143.50 $145.61 $142.81 $144.06 $141.94 1,676,561
2020-02-18 $144.03 $144.13 $142.61 $143.65 $141.53 2,461,698
2020-02-14 $144.94 $145.40 $143.12 $144.17 $142.05 1,810,544
2020-02-13 $141.93 $146.26 $141.25 $144.94 $142.80 3,384,463
2020-02-12 $143.45 $144.46 $142.43 $142.98 $140.87 1,830,120
2020-02-11 $143.40 $144.35 $142.65 $144.03 $141.91 2,274,224
2020-02-10 $138.62 $142.74 $138.35 $142.55 $140.45 2,455,986
2020-02-07 $139.05 $139.16 $138.03 $138.90 $136.85 1,780,830
2020-02-06 $137.96 $139.10 $136.87 $138.97 $136.92 2,206,839
2020-02-05 $139.96 $140.30 $137.55 $137.89 $135.86 1,507,609
2020-02-04 $137.08 $139.44 $136.69 $138.97 $136.92 1,839,782
2020-02-03 $134.73 $137.47 $134.20 $135.52 $133.52 2,376,967
2020-01-31 $137.60 $137.97 $134.00 $134.21 $132.23 2,582,290
2020-01-30 $137.64 $138.33 $136.06 $138.03 $136.00 1,735,411
2020-01-29 $138.97 $139.97 $138.44 $138.51 $136.47 1,366,469
2020-01-28 $136.14 $138.92 $135.49 $138.26 $136.22 2,176,500
2020-01-27 $134.42 $136.44 $134.03 $135.96 $133.96 1,656,362
2020-01-24 $139.62 $139.62 $136.15 $136.31 $134.30 2,047,030
2020-01-23 $141.29 $141.77 $137.52 $138.34 $136.30 2,148,497
2020-01-22 $142.73 $143.33 $141.21 $141.50 $139.41 1,888,928
2020-01-21 $139.12 $142.52 $138.97 $141.93 $139.84 4,693,288
2020-01-17 $139.62 $140.40 $138.86 $140.16 $138.09 1,993,174
2020-01-16 $138.78 $139.40 $138.02 $139.24 $137.19 1,822,755
2020-01-15 $137.41 $139.00 $137.34 $138.54 $136.30 1,859,371
2020-01-14 $136.42 $137.28 $135.52 $137.27 $135.05 1,848,833
2020-01-13 $136.07 $136.75 $135.46 $136.51 $134.31 1,797,602
2020-01-10 $135.30 $136.00 $134.77 $135.57 $133.38 1,248,963
2020-01-09 $134.01 $136.37 $134.01 $135.06 $132.88 2,075,355
2020-01-08 $133.76 $135.27 $133.24 $133.29 $131.14 1,766,675
2020-01-07 $133.00 $134.81 $132.67 $133.58 $131.42 1,226,256
2020-01-06 $133.78 $134.07 $132.71 $133.13 $130.98 2,333,456
2020-01-03 $132.48 $134.91 $132.27 $134.16 $131.99 1,274,048
2020-01-02 $132.05 $134.28 $131.48 $134.14 $131.97 1,576,715
2019-12-31 $132.01 $132.58 $131.45 $132.35 $130.21 1,128,567
2019-12-30 $133.57 $133.66 $131.81 $132.21 $130.07 941,961
2019-12-27 $133.40 $133.48 $132.38 $133.25 $131.10 1,296,099
2019-12-26 $133.19 $133.19 $132.32 $133.03 $130.88 929,358
2019-12-24 $132.21 $133.08 $131.29 $132.92 $130.77 442,469
2019-12-23 $132.71 $133.06 $131.39 $132.37 $130.23 1,632,282
2019-12-20 $129.38 $133.52 $128.98 $132.68 $130.54 5,320,307
2019-12-19 $127.63 $128.89 $127.45 $128.74 $126.66 2,055,746
2019-12-18 $127.15 $127.63 $126.56 $126.99 $124.94 2,350,195
2019-12-17 $126.72 $127.36 $125.24 $127.10 $125.05 1,994,846
2019-12-16 $125.00 $126.50 $124.37 $126.46 $124.42 1,391,056
2019-12-13 $123.95 $124.62 $123.15 $124.45 $122.44 1,130,093
2019-12-12 $123.69 $125.00 $123.39 $124.33 $122.32 2,041,824
2019-12-11 $123.20 $123.71 $122.81 $123.56 $121.56 1,697,537
2019-12-10 $122.00 $123.00 $121.59 $122.78 $120.80 2,047,041
2019-12-09 $121.49 $122.00 $120.63 $121.23 $119.27 1,570,775
2019-12-06 $121.00 $121.92 $120.91 $121.72 $119.75 2,387,194
2019-12-05 $119.20 $120.26 $118.00 $120.11 $118.17 2,771,084
2019-12-04 $121.01 $121.92 $119.63 $119.74 $117.81 2,566,481
2019-12-03 $119.64 $120.79 $119.26 $120.53 $118.58 2,447,226
2019-12-02 $120.87 $121.50 $118.81 $119.91 $117.97 2,050,420
2019-11-29 $121.29 $121.82 $120.10 $120.52 $118.57 1,064,417
2019-11-27 $122.14 $122.92 $120.94 $121.63 $119.67 1,443,349
2019-11-26 $120.91 $122.00 $120.25 $121.89 $119.92 3,689,493
2019-11-25 $120.74 $121.97 $120.00 $120.61 $118.66 1,774,394
2019-11-22 $120.41 $121.06 $119.18 $119.81 $117.87 1,627,712
2019-11-21 $119.86 $121.07 $119.39 $120.22 $118.28 1,654,518
2019-11-20 $120.33 $121.24 $118.79 $119.56 $117.63 2,142,938
2019-11-19 $119.01 $120.53 $118.57 $120.33 $118.39 2,349,545
2019-11-18 $117.58 $120.49 $117.58 $118.80 $116.88 3,023,071
2019-11-15 $116.72 $117.92 $116.21 $117.92 $116.02 3,429,185
2019-11-14 $116.15 $117.15 $114.96 $116.25 $114.37 1,958,481
2019-11-13 $116.99 $117.74 $115.89 $116.45 $114.57 2,508,296
2019-11-12 $116.63 $118.05 $116.10 $117.20 $115.31 2,131,421
2019-11-11 $117.29 $118.15 $116.29 $117.03 $115.14 2,035,190
2019-11-08 $120.82 $121.75 $116.31 $117.86 $115.96 3,818,916
2019-11-07 $125.40 $126.00 $120.14 $121.03 $119.08 3,945,352
2019-11-06 $120.49 $121.78 $120.04 $121.47 $119.51 3,507,717
2019-11-05 $124.76 $124.89 $119.81 $120.25 $118.31 4,491,000
2019-11-04 $126.07 $126.27 $124.31 $124.76 $122.74 1,918,835
2019-11-01 $128.78 $129.18 $125.26 $125.34 $123.32 2,466,234
2019-10-31 $127.44 $128.31 $127.13 $127.92 $125.85 1,905,320
2019-10-30 $126.66 $127.91 $126.05 $127.60 $125.54 2,042,091
2019-10-29 $125.69 $127.64 $125.69 $126.16 $124.12 1,683,741
2019-10-28 $124.46 $125.83 $124.24 $125.13 $123.11 1,441,780
2019-10-25 $123.17 $124.72 $123.11 $124.36 $122.35 1,561,029
2019-10-24 $122.61 $124.02 $122.52 $122.95 $120.96 2,228,197
2019-10-23 $122.55 $123.00 $121.04 $121.80 $119.83 2,848,142
2019-10-22 $127.00 $127.20 $122.45 $122.81 $120.83 2,338,223
2019-10-21 $128.23 $128.50 $125.85 $126.45 $124.41 1,674,005
2019-10-18 $128.41 $129.37 $127.66 $128.12 $125.89 2,451,391
2019-10-17 $128.83 $129.02 $127.93 $128.47 $126.23 1,518,400
2019-10-16 $128.42 $129.14 $127.51 $127.93 $125.70 1,656,071
2019-10-15 $127.31 $130.20 $127.23 $128.71 $126.47 2,028,782
2019-10-14 $128.60 $129.00 $126.26 $126.59 $124.38 1,897,421
2019-10-11 $128.20 $130.09 $128.05 $128.47 $126.23 2,316,328
2019-10-10 $125.71 $128.43 $125.62 $127.41 $125.19 1,918,456
2019-10-09 $125.97 $126.89 $125.22 $126.43 $124.23 1,486,009
2019-10-08 $125.01 $126.83 $124.32 $125.38 $123.20 1,776,857
2019-10-07 $126.33 $127.00 $125.79 $126.07 $123.87 1,009,870
2019-10-04 $124.96 $127.24 $124.96 $127.05 $124.84 1,471,502
2019-10-03 $121.95 $124.74 $121.90 $124.28 $122.11 1,677,615
2019-10-02 $124.12 $125.20 $121.57 $122.29 $120.16 1,743,434
2019-10-01 $124.99 $126.12 $124.53 $125.12 $122.94 1,565,194
2019-09-30 $125.01 $125.30 $123.88 $124.59 $122.42 1,937,297
2019-09-27 $126.77 $126.92 $123.43 $123.90 $121.74 1,664,029
2019-09-26 $124.90 $126.53 $124.90 $126.06 $123.86 1,870,787
2019-09-25 $124.65 $125.33 $123.90 $124.78 $122.61 1,196,583
2019-09-24 $125.48 $126.37 $124.56 $125.05 $122.87 1,848,190
2019-09-23 $125.35 $126.45 $124.27 $125.08 $122.90 1,611,524
2019-09-20 $124.92 $126.14 $124.64 $125.62 $123.43 2,585,539
2019-09-19 $123.40 $124.85 $123.32 $124.27 $122.10 1,424,399
2019-09-18 $122.78 $123.57 $121.99 $123.24 $121.09 1,674,811
2019-09-17 $120.07 $122.85 $120.07 $122.42 $120.29 2,187,941
2019-09-16 $120.00 $120.74 $119.52 $119.64 $117.56 2,646,471
2019-09-13 $121.71 $122.20 $120.24 $121.02 $118.91 3,116,126
2019-09-12 $121.29 $122.86 $121.06 $121.69 $119.57 2,444,834
2019-09-11 $123.02 $124.28 $120.01 $120.70 $118.60 3,365,269
2019-09-10 $125.82 $125.82 $121.61 $123.03 $120.89 3,089,390
2019-09-09 $130.08 $130.08 $125.79 $126.66 $124.45 2,575,345
2019-09-06 $128.28 $129.48 $127.86 $128.43 $126.19 1,698,163
2019-09-05 $128.70 $129.03 $127.71 $128.07 $125.84 1,721,439
2019-09-04 $127.65 $127.79 $126.58 $127.59 $125.37 1,953,884
2019-09-03 $126.13 $127.45 $125.98 $127.04 $124.83 1,887,417
2019-08-30 $127.13 $127.44 $125.66 $126.42 $124.22 1,601,182
2019-08-29 $126.47 $126.96 $125.20 $126.68 $124.47 1,498,847
2019-08-28 $124.75 $126.27 $124.46 $125.77 $123.58 1,110,045
2019-08-27 $127.01 $127.47 $124.75 $125.24 $123.06 2,394,879
2019-08-26 $124.31 $126.24 $124.25 $126.20 $124.00 1,267,522
2019-08-23 $126.58 $127.49 $122.42 $123.07 $120.93 2,321,435
2019-08-22 $127.88 $128.11 $125.52 $126.64 $124.43 2,397,878
2019-08-21 $126.84 $128.13 $126.20 $127.64 $125.42 1,874,969
2019-08-20 $127.54 $128.41 $125.94 $126.05 $123.85 1,657,143
2019-08-19 $126.02 $127.37 $125.65 $126.75 $124.54 1,137,024
2019-08-16 $124.32 $125.60 $123.97 $125.37 $123.19 1,209,664
2019-08-15 $121.88 $124.11 $121.53 $123.68 $121.52 1,650,691
2019-08-14 $123.40 $124.42 $121.58 $121.79 $119.67 1,875,196
2019-08-13 $122.54 $125.48 $122.54 $124.70 $122.53 1,787,789
2019-08-12 $123.97 $124.47 $122.27 $123.96 $121.80 1,499,000
2019-08-09 $124.12 $125.88 $123.92 $125.07 $122.89 1,661,032
2019-08-08 $122.06 $124.34 $121.50 $124.11 $121.95 2,294,975
2019-08-07 $120.55 $121.40 $118.56 $120.89 $118.78 2,659,038
2019-08-06 $117.59 $121.81 $117.48 $121.17 $119.06 4,042,312
2019-08-05 $115.07 $115.52 $111.87 $112.57 $110.61 3,488,143
2019-08-02 $115.70 $116.98 $115.42 $116.36 $114.33 2,226,984
2019-08-01 $114.90 $117.03 $114.02 $115.70 $113.68 2,101,166
2019-07-31 $115.47 $116.36 $114.36 $114.89 $112.89 2,099,847
2019-07-30 $115.00 $115.84 $114.31 $115.79 $113.77 1,380,767
2019-07-29 $115.07 $115.98 $114.40 $115.55 $113.54 1,541,488
2019-07-26 $115.15 $115.15 $114.46 $115.11 $113.10 1,574,128
2019-07-25 $115.42 $115.98 $114.47 $114.65 $112.65 1,174,501
2019-07-24 $115.81 $115.94 $114.04 $115.44 $113.43 1,581,163
2019-07-23 $115.62 $116.14 $114.44 $115.94 $113.92 1,209,577
2019-07-22 $115.09 $116.69 $114.22 $115.94 $113.92 3,063,419
2019-07-19 $115.64 $115.89 $114.01 $114.09 $112.10 1,838,967
2019-07-18 $114.35 $115.20 $114.02 $114.94 $112.94 1,177,706
2019-07-17 $114.00 $114.96 $113.57 $113.68 $111.54 1,930,290
2019-07-16 $114.27 $115.04 $113.47 $113.48 $111.34 1,214,627
2019-07-15 $113.16 $113.77 $112.51 $113.57 $111.43 1,255,269
2019-07-12 $114.61 $114.96 $112.43 $113.31 $111.18 1,473,388
2019-07-11 $114.32 $114.56 $113.33 $114.35 $112.20 1,588,019
2019-07-10 $113.67 $115.62 $113.18 $114.57 $112.41 1,764,112
2019-07-09 $113.16 $114.76 $112.75 $113.26 $111.13 2,721,981
2019-07-08 $113.79 $114.36 $113.30 $114.10 $111.95 1,267,329
2019-07-05 $115.34 $115.63 $113.91 $114.18 $112.03 1,762,448
2019-07-03 $115.19 $115.42 $114.27 $115.34 $113.17 1,051,999
2019-07-02 $113.94 $114.77 $113.21 $114.59 $112.43 1,568,108
2019-07-01 $114.33 $114.41 $113.09 $113.57 $111.43 1,472,477
2019-06-28 $113.09 $113.61 $112.28 $113.49 $111.35 2,414,061
2019-06-27 $113.20 $113.78 $112.58 $112.76 $110.64 1,348,942
2019-06-26 $113.97 $114.41 $111.67 $113.05 $110.92 1,743,138
2019-06-25 $113.93 $115.42 $113.72 $113.86 $111.72 1,669,226
2019-06-24 $113.36 $114.03 $112.47 $113.47 $111.33 1,875,692
2019-06-21 $112.76 $113.91 $111.90 $112.88 $110.75 3,468,821
2019-06-20 $115.33 $116.47 $112.81 $112.97 $110.84 3,083,317
2019-06-19 $113.33 $114.45 $113.03 $114.28 $112.13 2,026,663
2019-06-18 $111.17 $113.49 $110.72 $113.38 $111.25 2,572,933
2019-06-17 $110.96 $111.25 $110.04 $110.81 $108.72 1,726,693
2019-06-14 $109.72 $111.45 $109.51 $110.79 $108.70 1,790,097
2019-06-13 $111.99 $112.25 $109.60 $110.03 $107.96 1,790,158
2019-06-12 $110.09 $111.70 $110.09 $111.44 $109.34 1,907,492
2019-06-11 $110.50 $111.66 $109.53 $110.16 $108.09 1,706,288
2019-06-10 $110.28 $110.73 $109.10 $110.22 $108.14 2,730,091
2019-06-07 $109.05 $110.90 $109.05 $110.06 $107.99 1,964,788
2019-06-06 $108.68 $110.36 $108.39 $108.89 $106.84 3,123,425
2019-06-05 $108.32 $109.36 $108.30 $108.50 $106.46 3,224,165
2019-06-04 $105.08 $108.23 $104.86 $108.12 $106.08 3,712,082
2019-06-03 $101.54 $104.87 $101.54 $103.95 $101.99 3,397,121
2019-05-31 $101.49 $102.29 $100.56 $101.05 $99.15 1,642,139
2019-05-30 $101.30 $102.35 $101.24 $102.33 $100.40 1,281,944
2019-05-29 $101.75 $102.03 $100.67 $101.15 $99.25 1,883,065
2019-05-28 $102.60 $103.57 $101.40 $102.02 $100.10 4,304,050
2019-05-24 $103.50 $104.41 $102.30 $102.40 $100.47 1,266,746
2019-05-23 $102.78 $103.06 $101.96 $102.89 $100.95 1,726,231
2019-05-22 $102.37 $103.44 $101.84 $102.94 $101.00 1,059,262
2019-05-21 $102.75 $103.30 $102.29 $102.38 $100.45 1,166,705
2019-05-20 $101.64 $102.47 $101.24 $102.22 $100.30 1,665,017
2019-05-17 $101.70 $102.54 $101.36 $101.97 $100.05 2,042,107
2019-05-16 $102.40 $103.84 $102.30 $102.93 $100.99 1,929,840
2019-05-15 $100.74 $102.43 $100.65 $101.84 $99.92 1,459,540
2019-05-14 $101.89 $102.31 $101.21 $101.25 $99.34 1,711,735
2019-05-13 $100.52 $101.84 $100.31 $101.35 $99.44 1,754,392
2019-05-10 $101.58 $102.50 $100.04 $102.29 $100.36 1,885,835
2019-05-09 $101.19 $102.57 $100.98 $101.67 $99.76 1,517,130
2019-05-08 $101.14 $102.27 $101.14 $101.86 $99.94 1,367,618
2019-05-07 $102.64 $102.92 $100.58 $101.37 $99.46 1,673,400
2019-05-06 $102.26 $103.58 $102.19 $103.33 $101.38 1,301,132
2019-05-03 $102.54 $103.97 $102.00 $103.75 $101.80 1,965,192
2019-05-02 $100.27 $103.17 $100.27 $103.15 $101.21 2,003,579
2019-05-01 $102.12 $102.80 $101.00 $101.79 $99.87 2,095,185
2019-04-30 $101.24 $102.26 $100.63 $101.84 $99.92 2,356,366
2019-04-29 $102.70 $103.17 $100.88 $101.26 $99.35 3,445,053
2019-04-26 $102.24 $103.39 $101.16 $103.35 $101.40 2,035,418
2019-04-25 $100.77 $102.01 $100.01 $101.83 $99.91 1,494,169
2019-04-24 $101.89 $102.24 $101.03 $101.10 $99.20 2,196,362
2019-04-23 $100.26 $102.15 $99.60 $101.97 $100.05 2,716,850
2019-04-22 $98.72 $100.15 $98.64 $100.12 $98.24 2,058,536
2019-04-18 $98.53 $99.25 $97.10 $99.03 $97.17 3,420,396
2019-04-17 $99.41 $99.93 $96.89 $97.98 $96.14 2,142,549
2019-04-16 $101.96 $102.33 $99.05 $99.17 $97.14 2,014,183
2019-04-15 $101.86 $102.00 $101.17 $101.26 $99.19 1,680,401
2019-04-12 $101.56 $101.93 $100.92 $101.67 $99.59 1,828,996
2019-04-11 $101.65 $101.74 $100.75 $101.06 $98.99 1,062,746
2019-04-10 $101.75 $101.98 $101.22 $101.33 $99.26 1,566,706
2019-04-09 $101.59 $101.95 $101.19 $101.46 $99.38 1,657,141
2019-04-08 $102.23 $102.50 $101.70 $102.23 $100.14 1,909,542
2019-04-05 $102.51 $103.33 $101.68 $102.12 $100.03 1,865,699
2019-04-04 $102.19 $102.40 $100.64 $101.98 $99.89 2,475,509
2019-04-03 $102.33 $102.67 $101.58 $102.12 $100.03 1,769,050
2019-04-02 $101.74 $102.38 $101.57 $102.04 $99.95 1,737,870
2019-04-01 $102.41 $102.47 $101.29 $101.54 $99.46 2,659,685
2019-03-29 $99.88 $100.94 $99.71 $100.67 $98.61 2,323,048
2019-03-28 $98.63 $99.58 $98.59 $99.39 $97.36 2,288,312
2019-03-27 $98.44 $99.31 $98.11 $98.52 $96.50 1,487,310
2019-03-26 $98.54 $99.36 $98.34 $98.82 $96.80 1,795,350
2019-03-25 $97.42 $98.56 $97.24 $97.93 $95.93 1,402,362
2019-03-22 $99.01 $99.33 $97.88 $97.93 $95.93 1,489,169
2019-03-21 $98.45 $99.91 $98.23 $99.64 $97.60 1,658,858
2019-03-20 $98.75 $99.26 $97.81 $98.50 $96.48 1,592,043
2019-03-19 $98.09 $99.15 $98.09 $98.72 $96.70 1,903,377
2019-03-18 $97.00 $97.89 $96.99 $97.77 $95.77 2,144,067
2019-03-15 $96.23 $97.23 $95.75 $96.91 $94.93 2,904,430
2019-03-14 $96.65 $96.85 $96.13 $96.20 $94.23 1,751,511
2019-03-13 $96.12 $97.43 $95.86 $96.93 $94.95 2,665,086
2019-03-12 $95.00 $95.96 $94.76 $95.75 $93.79 2,433,729
2019-03-11 $92.65 $94.77 $92.55 $94.73 $92.79 2,902,107
2019-03-08 $92.26 $92.45 $91.21 $92.41 $90.52 2,412,788
2019-03-07 $93.89 $94.29 $92.25 $92.55 $90.66 4,092,523
2019-03-06 $95.90 $95.90 $93.62 $94.17 $92.24 2,113,017
2019-03-05 $96.11 $96.18 $95.34 $95.78 $93.82 2,541,004
2019-03-04 $97.65 $97.95 $95.27 $95.87 $93.91 2,749,704
2019-03-01 $94.99 $96.15 $94.51 $95.75 $93.79 2,069,346
2019-02-28 $93.96 $94.67 $93.84 $94.23 $92.30 2,253,418
2019-02-27 $93.34 $94.16 $93.15 $93.80 $91.88 1,535,147
2019-02-26 $94.02 $94.50 $93.34 $93.49 $91.58 1,829,388
2019-02-25 $95.00 $95.18 $94.24 $94.39 $92.46 1,295,510
2019-02-22 $93.76 $94.66 $93.76 $94.61 $92.67 1,852,187
2019-02-21 $94.27 $94.27 $93.13 $93.47 $91.56 1,903,723
2019-02-20 $94.91 $95.07 $93.67 $94.39 $92.46 2,165,713
2019-02-19 $94.75 $95.29 $94.56 $94.91 $92.97 2,251,444
2019-02-15 $93.92 $95.55 $92.92 $95.37 $93.42 3,308,197
2019-02-14 $89.01 $93.57 $88.65 $93.26 $91.35 5,438,161
2019-02-13 $87.56 $88.87 $87.56 $88.25 $86.44 3,698,714
2019-02-12 $86.92 $87.59 $86.64 $87.51 $85.72 2,626,428
2019-02-11 $86.91 $87.20 $85.86 $86.27 $84.50 3,361,139
2019-02-08 $85.74 $86.83 $85.39 $86.83 $85.05 2,082,666
2019-02-07 $87.25 $87.26 $85.69 $86.21 $84.45 1,594,385
2019-02-06 $87.07 $87.64 $86.61 $87.58 $85.79 1,968,899
2019-02-05 $87.33 $88.05 $86.82 $87.37 $85.58 3,263,151
2019-02-04 $87.25 $87.38 $86.61 $86.97 $85.19 1,976,959
2019-02-01 $86.55 $87.38 $85.88 $87.14 $85.36 2,111,911
2019-01-31 $85.06 $86.30 $84.64 $86.16 $84.40 2,620,027
2019-01-30 $84.35 $85.83 $84.35 $85.09 $83.35 2,097,271
2019-01-29 $83.65 $84.60 $83.06 $84.41 $82.68 1,842,134
2019-01-28 $83.92 $83.96 $82.96 $83.65 $81.94 2,471,773
2019-01-25 $84.31 $85.17 $84.17 $84.69 $82.96 4,021,965
2019-01-24 $83.69 $83.93 $82.80 $83.66 $81.95 2,883,632
2019-01-23 $84.08 $84.77 $83.23 $83.69 $81.98 2,073,840
2019-01-22 $84.04 $84.63 $83.45 $84.09 $82.37 2,782,904
2019-01-18 $84.62 $85.15 $83.58 $84.59 $82.86 3,059,017
2019-01-17 $82.67 $84.57 $82.26 $84.25 $82.53 2,711,408
2019-01-16 $84.76 $84.98 $83.14 $83.21 $81.35 3,880,583
2019-01-15 $84.52 $85.63 $84.11 $84.81 $82.91 2,277,948
2019-01-14 $85.34 $85.70 $84.41 $84.50 $82.61 1,592,718
2019-01-11 $85.49 $86.09 $85.25 $86.06 $84.13 1,393,891
2019-01-10 $85.95 $86.22 $85.14 $85.90 $83.98 1,837,508
2019-01-09 $86.54 $87.25 $86.03 $86.23 $84.30 3,158,379
2019-01-08 $85.97 $86.55 $85.07 $86.54 $84.60 2,250,279
2019-01-07 $84.83 $86.57 $84.83 $85.27 $83.36 2,360,785
2019-01-04 $82.94 $84.87 $82.51 $84.76 $82.86 3,383,540
2019-01-03 $84.07 $84.24 $81.37 $81.56 $79.74 2,390,893
2019-01-02 $84.51 $85.08 $83.75 $84.48 $82.59 2,665,594
2018-12-31 $85.27 $85.59 $84.60 $85.54 $83.63 1,485,209
2018-12-28 $84.83 $85.59 $83.55 $84.49 $82.60 1,797,337
2018-12-27 $81.83 $84.33 $81.18 $84.33 $82.44 2,244,681
2018-12-26 $79.61 $82.94 $79.14 $82.92 $81.07 1,869,686
2018-12-24 $80.91 $80.91 $78.90 $79.28 $77.51 1,551,429
2018-12-21 $82.24 $83.81 $81.55 $81.68 $79.85 4,091,722
2018-12-20 $83.14 $83.71 $81.46 $82.42 $80.58 2,850,569
2018-12-19 $85.54 $86.37 $82.69 $83.44 $81.57 2,922,795
2018-12-18 $85.89 $86.00 $83.66 $84.99 $83.09 2,972,107
2018-12-17 $87.59 $87.61 $84.21 $84.94 $83.04 3,374,163
2018-12-14 $90.08 $90.09 $87.92 $88.45 $86.47 2,350,864
2018-12-13 $91.27 $92.00 $90.55 $90.94 $88.91 1,908,462
2018-12-12 $90.68 $92.05 $90.66 $90.73 $88.70 1,630,309
2018-12-11 $89.91 $90.55 $88.98 $89.80 $87.79 1,684,367
2018-12-10 $88.19 $89.37 $87.30 $88.92 $86.93 1,930,107
2018-12-07 $90.44 $90.58 $87.51 $88.09 $86.12 1,768,888
2018-12-06 $89.56 $90.50 $87.50 $90.41 $88.39 3,006,398
2018-12-04 $93.35 $94.49 $90.51 $90.57 $88.54 2,557,659
2018-12-03 $94.64 $94.67 $93.04 $93.57 $91.48 1,968,948
2018-11-30 $92.77 $94.17 $92.46 $93.87 $91.77 3,143,526
2018-11-29 $92.45 $93.35 $91.96 $92.77 $90.69 1,457,262
2018-11-28 $90.70 $92.97 $90.33 $92.80 $90.72 3,411,183
2018-11-27 $88.99 $90.29 $88.84 $90.20 $88.18 1,879,280
2018-11-26 $89.80 $90.27 $88.83 $89.52 $87.52 1,908,147
2018-11-23 $88.23 $90.24 $87.90 $89.24 $87.24 836,265
2018-11-21 $88.76 $89.34 $88.33 $88.68 $86.70 2,271,073
2018-11-20 $89.35 $90.09 $88.08 $88.41 $86.43 2,606,237
2018-11-19 $92.28 $92.70 $89.31 $90.10 $88.08 2,195,844
2018-11-16 $91.20 $92.66 $91.14 $92.27 $90.08 1,883,021
2018-11-15 $92.19 $92.19 $90.32 $91.62 $89.45 3,887,900
2018-11-14 $94.71 $94.99 $91.66 $92.48 $90.29 2,244,059
2018-11-13 $94.96 $95.59 $93.61 $94.17 $91.93 1,804,733
2018-11-12 $95.18 $95.57 $94.14 $94.43 $92.19 2,375,370
2018-11-09 $94.67 $95.51 $94.25 $95.27 $93.01 2,137,721
2018-11-08 $94.86 $95.90 $94.52 $94.90 $92.65 1,760,914
2018-11-07 $93.49 $95.46 $93.49 $95.19 $92.93 2,613,716
2018-11-06 $92.79 $93.00 $91.78 $92.76 $90.56 2,478,857
2018-11-05 $93.00 $93.27 $90.50 $92.72 $90.52 3,133,099
2018-11-02 $94.36 $95.30 $91.64 $92.77 $90.57 2,685,329
2018-11-01 $93.77 $96.57 $91.96 $94.25 $92.01 4,277,036
2018-10-31 $91.19 $91.49 $90.07 $90.15 $88.01 4,295,597
2018-10-30 $89.25 $91.05 $89.04 $90.18 $88.04 2,446,764
2018-10-29 $89.80 $91.27 $88.44 $89.65 $87.52 1,966,042
2018-10-26 $89.51 $90.06 $87.75 $88.85 $86.74 2,284,727
2018-10-25 $88.96 $91.12 $88.00 $90.47 $88.32 1,745,260
2018-10-24 $91.38 $92.41 $88.61 $88.77 $86.66 2,909,638
2018-10-23 $91.30 $92.38 $89.91 $91.47 $89.30 2,941,822
2018-10-22 $91.73 $92.93 $91.16 $92.80 $90.60 2,750,229
2018-10-19 $91.72 $92.68 $91.24 $91.47 $89.30 1,735,439
2018-10-18 $92.48 $92.94 $91.21 $91.83 $89.65 1,663,690
2018-10-17 $91.79 $92.98 $91.52 $92.79 $90.59 2,127,091
2018-10-16 $90.85 $91.96 $90.29 $91.81 $89.63 2,337,590
2018-10-15 $90.29 $90.98 $89.37 $90.08 $87.94 2,550,942
2018-10-12 $88.15 $89.27 $87.59 $88.90 $86.79 2,436,723
2018-10-11 $89.84 $90.16 $86.40 $87.00 $84.94 3,134,539
2018-10-10 $92.77 $92.82 $89.53 $89.63 $87.50 2,140,935
2018-10-09 $91.23 $93.03 $91.03 $92.55 $90.35 1,987,864
2018-10-08 $91.64 $92.50 $90.73 $91.47 $89.30 1,589,217
2018-10-05 $91.21 $92.94 $91.21 $91.95 $89.77 1,723,523
2018-10-04 $93.28 $93.50 $90.57 $91.07 $88.91 2,433,927
2018-10-03 $92.32 $94.31 $92.20 $93.53 $91.31 3,142,434
2018-10-02 $91.56 $92.09 $91.20 $91.83 $89.65 2,170,116
2018-10-01 $92.03 $92.07 $91.21 $91.66 $89.48 1,891,203
2018-09-28 $91.08 $91.79 $90.77 $91.56 $89.39 1,710,921
2018-09-27 $90.59 $91.50 $90.59 $91.20 $89.04 1,411,252
2018-09-26 $90.45 $91.33 $90.26 $90.36 $88.22 2,336,165
2018-09-25 $90.27 $90.87 $90.13 $90.26 $88.12 1,800,511
2018-09-24 $89.56 $89.97 $88.99 $89.65 $87.52 1,526,189
2018-09-21 $90.03 $90.93 $89.79 $89.83 $87.70 3,448,374
2018-09-20 $89.72 $90.50 $89.32 $90.06 $87.92 3,428,300
2018-09-19 $89.14 $89.69 $88.79 $89.08 $86.97 2,273,387
2018-09-18 $88.17 $89.49 $88.15 $89.18 $87.06 1,722,348
2018-09-17 $89.06 $89.28 $88.03 $88.30 $86.20 1,667,207
2018-09-14 $89.71 $89.72 $88.85 $89.01 $86.90 2,607,947
2018-09-13 $89.22 $89.89 $88.84 $89.70 $87.57 2,277,876
2018-09-12 $88.45 $89.02 $88.00 $88.79 $86.68 1,631,086
2018-09-11 $88.56 $88.88 $87.93 $88.24 $86.15 2,094,568
2018-09-10 $89.83 $90.06 $88.59 $88.87 $86.76 1,289,614
2018-09-07 $89.35 $89.66 $88.92 $89.43 $87.31 1,987,036
2018-09-06 $89.31 $89.97 $88.96 $89.74 $87.61 1,883,546
2018-09-05 $89.77 $89.77 $88.85 $89.06 $86.95 2,167,240
2018-09-04 $90.81 $91.21 $89.69 $89.97 $87.83 1,938,978
2018-08-31 $89.76 $90.77 $89.68 $90.60 $88.45 2,018,388
2018-08-30 $89.77 $90.51 $89.31 $89.81 $87.68 1,442,969
2018-08-29 $89.51 $90.10 $89.03 $89.83 $87.70 1,710,668
2018-08-28 $89.51 $89.58 $88.66 $89.55 $87.42 2,129,941
2018-08-27 $89.92 $90.03 $89.29 $89.38 $87.26 1,536,872
2018-08-24 $89.82 $90.20 $89.31 $89.60 $87.47 1,655,649
2018-08-23 $89.80 $90.20 $89.25 $89.67 $87.54 1,899,803
2018-08-22 $89.56 $90.41 $89.15 $89.67 $87.54 2,831,049
2018-08-21 $92.54 $92.97 $91.87 $92.09 $89.90 1,220,426
2018-08-20 $91.60 $92.59 $91.60 $92.16 $89.97 1,175,878
2018-08-17 $91.44 $91.79 $90.67 $91.47 $89.30 2,712,621
2018-08-16 $91.31 $92.09 $90.88 $91.54 $89.37 2,462,438
2018-08-15 $91.07 $91.28 $90.41 $90.85 $88.69 2,017,306
2018-08-14 $91.64 $91.90 $91.11 $91.37 $89.20 2,385,140
2018-08-13 $91.71 $92.45 $91.16 $91.26 $89.09 1,439,260
2018-08-10 $92.18 $92.71 $91.48 $91.70 $89.52 1,684,641
2018-08-09 $93.37 $93.67 $92.03 $92.40 $90.21 2,347,041
2018-08-08 $92.50 $93.57 $92.25 $93.23 $91.02 1,918,097
2018-08-07 $92.94 $93.03 $91.97 $92.49 $90.29 2,052,083
2018-08-06 $91.93 $92.85 $91.21 $92.58 $90.38 2,644,907
2018-08-03 $91.43 $91.99 $89.26 $91.63 $89.46 4,377,664
2018-08-02 $85.78 $91.80 $85.00 $91.43 $89.26 4,942,822
2018-08-01 $86.05 $87.17 $85.97 $86.02 $83.98 2,775,867
2018-07-31 $84.82 $86.75 $84.82 $86.48 $84.43 3,692,546
2018-07-30 $85.23 $85.40 $84.21 $84.49 $82.48 2,174,881
2018-07-27 $85.63 $85.65 $84.40 $85.20 $83.18 2,998,203
2018-07-26 $85.79 $86.15 $85.15 $85.54 $83.51 2,717,416
2018-07-25 $83.25 $85.78 $83.25 $85.64 $83.61 2,516,984
2018-07-24 $84.52 $84.99 $83.31 $83.50 $81.52 2,952,510
2018-07-23 $85.14 $85.16 $83.80 $83.96 $81.97 3,026,941
2018-07-20 $85.20 $85.91 $85.02 $85.29 $83.27 1,978,168
2018-07-19 $85.38 $85.62 $84.78 $85.42 $83.39 1,405,800
2018-07-18 $85.64 $86.08 $85.31 $85.95 $83.79 1,699,818
2018-07-17 $84.33 $86.07 $84.33 $85.77 $83.61 2,269,622
2018-07-16 $86.31 $86.31 $84.50 $84.58 $82.45 2,473,295
2018-07-13 $85.49 $86.29 $85.32 $86.14 $83.97 1,948,280
2018-07-12 $84.89 $85.71 $84.58 $85.47 $83.32 3,629,049
2018-07-11 $86.06 $86.16 $84.49 $84.50 $82.37 2,960,460
2018-07-10 $87.02 $87.34 $86.09 $86.22 $84.05 2,894,838
2018-07-09 $86.90 $87.71 $86.62 $87.49 $85.29 1,836,765
2018-07-06 $86.57 $87.10 $86.10 $86.86 $84.67 2,073,621
2018-07-05 $86.72 $86.79 $85.64 $86.15 $83.98 2,474,629
2018-07-03 $85.83 $86.96 $85.52 $86.07 $83.90 1,283,503
2018-07-02 $84.78 $85.67 $84.20 $85.65 $83.49 1,759,002
2018-06-29 $85.48 $86.41 $85.14 $85.19 $83.05 3,618,498
2018-06-28 $83.36 $85.28 $83.34 $84.83 $82.69 2,199,466
2018-06-27 $84.33 $85.25 $83.36 $83.36 $81.26 2,288,123
2018-06-26 $84.81 $85.19 $83.97 $84.01 $81.90 3,358,879
2018-06-25 $86.00 $86.35 $83.92 $84.70 $82.57 3,069,455
2018-06-22 $87.39 $87.56 $85.82 $85.82 $83.66 9,607,244
2018-06-21 $86.79 $87.80 $86.70 $87.02 $84.83 2,462,299
2018-06-20 $87.28 $87.57 $86.60 $87.00 $84.81 3,331,836
2018-06-19 $88.05 $88.43 $86.63 $87.25 $85.05 2,742,776
2018-06-18 $88.50 $89.18 $88.34 $88.93 $86.69 3,538,897
2018-06-15 $87.50 $89.25 $87.50 $89.20 $86.95 4,208,453
2018-06-14 $87.44 $88.25 $87.26 $88.15 $85.93 2,627,762
2018-06-13 $87.45 $87.95 $87.18 $87.36 $85.16 2,386,236
2018-06-12 $87.03 $87.54 $86.61 $87.15 $84.96 2,235,951
2018-06-11 $86.96 $88.16 $86.73 $87.06 $84.87 2,091,889
2018-06-08 $85.69 $87.39 $85.45 $86.78 $84.60 2,285,111
2018-06-07 $85.79 $85.98 $85.04 $85.66 $83.50 1,758,530
2018-06-06 $84.86 $85.60 $84.55 $85.47 $83.32 1,917,830
2018-06-05 $85.53 $85.76 $84.46 $84.76 $82.63 2,152,050
2018-06-04 $85.65 $85.77 $84.97 $85.39 $83.24 1,546,388
2018-06-01 $84.32 $85.43 $84.32 $85.42 $83.27 1,422,292
2018-05-31 $84.27 $84.65 $83.61 $83.70 $81.59 2,693,725
2018-05-30 $83.79 $85.29 $83.79 $84.45 $82.32 1,893,201
2018-05-29 $82.98 $83.42 $82.40 $83.15 $81.06 1,822,524
2018-05-25 $84.87 $85.05 $83.55 $83.67 $81.56 1,964,008
2018-05-24 $85.10 $85.56 $84.17 $84.75 $82.62 1,244,933
2018-05-23 $84.30 $85.00 $83.74 $84.88 $82.74 1,739,250
2018-05-22 $85.39 $85.64 $84.21 $84.38 $82.26 1,659,010
2018-05-21 $84.88 $85.44 $84.40 $85.38 $83.23 1,641,257
2018-05-18 $82.71 $84.66 $82.71 $84.40 $82.28 2,157,098
2018-05-17 $83.00 $83.10 $82.08 $82.95 $80.86 1,844,886
2018-05-16 $82.55 $83.17 $82.00 $82.85 $80.76 3,221,278
2018-05-15 $83.53 $83.72 $82.78 $83.02 $80.93 2,203,082
2018-05-14 $84.54 $85.17 $83.37 $84.06 $81.94 2,484,489
2018-05-11 $83.62 $84.47 $83.58 $84.45 $82.32 2,210,359
2018-05-10 $83.32 $84.37 $82.83 $83.46 $81.36 1,977,608
2018-05-09 $82.10 $82.56 $81.18 $82.33 $80.26 3,009,287
2018-05-08 $81.84 $82.49 $81.11 $82.00 $79.94 2,534,364
2018-05-07 $81.74 $82.46 $81.22 $82.15 $80.08 2,021,843
2018-05-04 $80.02 $81.83 $79.62 $81.56 $79.51 2,882,317
2018-05-03 $79.78 $80.89 $78.44 $80.38 $78.36 4,833,579
2018-05-02 $77.67 $80.45 $77.00 $79.90 $77.89 7,496,476
2018-05-01 $83.46 $84.04 $82.89 $83.40 $81.30 3,215,663
2018-04-30 $84.89 $85.00 $83.37 $83.48 $81.38 3,364,459
2018-04-27 $84.78 $85.21 $84.39 $84.84 $82.70 1,119,204
2018-04-26 $85.08 $85.26 $84.36 $84.73 $82.60 2,154,581
2018-04-25 $84.12 $84.57 $83.44 $84.57 $82.44 1,653,150
2018-04-24 $85.83 $85.90 $83.48 $84.35 $82.23 2,108,659
2018-04-23 $85.59 $85.76 $85.01 $85.30 $83.15 1,396,228
2018-04-20 $85.39 $85.93 $85.14 $85.45 $83.30 1,815,222
2018-04-19 $85.42 $85.89 $84.82 $85.41 $83.26 2,176,061
2018-04-18 $85.70 $86.38 $85.20 $85.97 $83.68 2,151,268
2018-04-17 $84.98 $85.94 $84.82 $85.67 $83.39 1,900,975
2018-04-16 $84.49 $84.85 $83.86 $84.40 $82.15 1,663,047
2018-04-13 $84.25 $84.43 $83.22 $83.57 $81.35 1,162,616
2018-04-12 $83.57 $84.38 $83.40 $83.96 $81.73 1,369,460
2018-04-11 $82.57 $83.51 $82.56 $83.07 $80.86 2,239,684
2018-04-10 $82.95 $83.47 $82.28 $83.09 $80.88 2,388,461
2018-04-09 $81.81 $82.99 $81.56 $81.87 $79.69 2,456,742
2018-04-06 $82.75 $83.12 $80.06 $80.97 $78.82 2,752,329
2018-04-05 $83.29 $84.33 $82.85 $83.52 $81.30 2,521,968
2018-04-04 $81.58 $83.06 $80.73 $82.85 $80.65 3,093,393
2018-04-03 $81.78 $83.18 $81.39 $82.87 $80.66 2,216,498
2018-04-02 $83.17 $83.29 $80.68 $81.21 $79.05 2,566,044
2018-03-29 $81.49 $83.51 $81.09 $83.51 $81.29 4,122,924
2018-03-28 $82.09 $82.55 $80.28 $81.00 $78.84 2,634,557
2018-03-27 $84.08 $84.45 $81.21 $81.86 $79.68 2,676,191
2018-03-26 $81.88 $83.87 $81.53 $83.73 $81.50 3,084,185
2018-03-23 $82.16 $82.80 $80.32 $80.60 $78.46 2,590,726
2018-03-22 $83.35 $84.13 $81.80 $82.06 $79.88 3,203,633
2018-03-21 $84.87 $85.73 $84.07 $84.10 $81.86 3,193,284
2018-03-20 $83.32 $84.79 $83.28 $84.66 $82.41 2,602,416
2018-03-19 $83.82 $84.32 $82.36 $83.15 $80.94 2,411,781
2018-03-16 $85.02 $85.42 $84.58 $84.60 $82.35 2,669,216
2018-03-15 $84.32 $85.35 $83.96 $84.69 $82.44 1,659,218
2018-03-14 $85.13 $85.48 $84.09 $84.35 $82.11 1,786,276
2018-03-13 $84.90 $85.54 $84.33 $84.59 $82.34 1,892,446
2018-03-12 $84.89 $84.95 $84.09 $84.41 $82.16 2,203,405
2018-03-09 $83.06 $85.05 $82.98 $84.52 $82.27 2,961,488
2018-03-08 $82.00 $82.85 $81.93 $82.54 $80.34 2,191,692
2018-03-07 $80.98 $81.96 $80.97 $81.76 $79.58 2,878,607
2018-03-06 $82.00 $82.14 $80.93 $81.51 $79.34 2,102,685
2018-03-05 $81.01 $82.57 $80.70 $81.89 $79.71 2,148,473
2018-03-02 $79.93 $81.50 $79.86 $81.28 $79.12 2,027,160
2018-03-01 $80.86 $81.57 $79.83 $80.44 $78.30 3,010,275
2018-02-28 $81.88 $82.48 $80.84 $80.86 $78.71 1,963,612
2018-02-27 $83.01 $83.37 $81.61 $81.67 $79.50 2,240,854
2018-02-26 $83.46 $83.46 $82.79 $83.30 $81.08 2,200,572
2018-02-23 $81.17 $82.93 $81.00 $82.79 $80.59 2,659,544
2018-02-22 $81.03 $81.68 $80.51 $80.76 $78.61 2,224,224
2018-02-21 $80.37 $81.78 $80.31 $80.50 $78.36 3,403,138
2018-02-20 $79.21 $81.47 $79.07 $80.35 $78.21 3,639,223
2018-02-16 $78.15 $80.08 $78.15 $79.73 $77.61 3,921,066
2018-02-15 $79.26 $81.40 $75.75 $78.50 $76.41 5,974,088
2018-02-14 $72.79 $74.57 $72.78 $74.46 $72.48 2,905,065
2018-02-13 $73.11 $73.79 $72.96 $73.24 $71.29 2,123,407
2018-02-12 $72.94 $74.04 $72.60 $73.19 $71.24 3,431,211
2018-02-09 $72.23 $72.88 $70.20 $72.35 $70.42 3,259,691
2018-02-08 $73.96 $74.56 $71.50 $71.51 $69.61 2,601,611
2018-02-07 $72.70 $75.00 $72.69 $73.86 $71.89 3,341,292
2018-02-06 $72.74 $74.56 $72.13 $73.27 $71.32 4,749,910
2018-02-05 $76.64 $76.92 $73.18 $73.83 $71.87 2,880,692
2018-02-02 $77.53 $78.12 $76.73 $76.78 $74.74 2,567,948
2018-02-01 $76.84 $78.27 $76.69 $77.82 $75.75 2,981,814
2018-01-31 $78.49 $78.77 $76.54 $76.73 $74.69 4,112,741
2018-01-30 $78.44 $78.69 $77.91 $78.35 $76.27 3,791,182
2018-01-29 $79.81 $79.95 $79.11 $79.18 $77.07 2,618,195
2018-01-26 $79.49 $80.13 $79.38 $80.09 $77.96 2,485,834
2018-01-25 $78.47 $79.38 $78.35 $79.25 $77.14 2,321,195
2018-01-24 $78.16 $78.51 $77.60 $78.33 $76.25 2,571,628
2018-01-23 $77.30 $78.32 $76.97 $77.59 $75.53 2,235,537
2018-01-22 $76.67 $77.58 $76.62 $77.48 $75.42 4,117,190
2018-01-19 $76.69 $76.91 $76.22 $76.62 $74.58 3,466,840
2018-01-18 $76.65 $76.65 $75.85 $76.33 $74.30 2,521,309
2018-01-17 $75.81 $77.03 $75.39 $76.77 $74.60 2,766,725
2018-01-16 $76.06 $76.40 $75.21 $75.54 $73.41 2,584,968
2018-01-12 $74.91 $75.69 $74.77 $75.39 $73.26 1,902,460
2018-01-11 $74.05 $74.68 $73.72 $74.59 $72.49 1,611,851
2018-01-10 $74.58 $74.80 $73.28 $73.91 $71.82 2,257,190
2018-01-09 $74.70 $75.47 $74.47 $75.11 $72.99 2,721,794
2018-01-08 $73.43 $74.42 $73.16 $74.24 $72.15 3,631,377
2018-01-05 $72.83 $73.92 $72.57 $73.36 $71.29 2,155,584
2018-01-04 $72.75 $72.91 $72.26 $72.53 $70.48 2,532,728
2018-01-03 $71.77 $72.18 $71.34 $72.10 $70.07 2,328,239
2018-01-02 $72.54 $72.59 $71.47 $71.77 $69.75 2,130,998
2017-12-29 $72.55 $72.76 $72.04 $72.04 $70.01 1,687,995
2017-12-28 $72.49 $72.60 $72.14 $72.39 $70.35 705,277
2017-12-27 $72.59 $72.69 $72.25 $72.45 $70.41 1,145,321
2017-12-26 $72.40 $72.55 $71.90 $72.34 $70.30 791,944
2017-12-22 $72.27 $72.37 $71.79 $71.99 $69.96 1,343,760
2017-12-21 $73.00 $73.31 $72.27 $72.28 $70.24 1,152,793
2017-12-20 $72.68 $73.16 $72.17 $72.71 $70.66 1,802,393
2017-12-19 $72.82 $73.58 $72.73 $72.80 $70.75 1,943,534
2017-12-18 $71.96 $72.92 $71.91 $72.63 $70.58 1,648,836
2017-12-15 $72.21 $72.27 $71.52 $71.96 $69.93 2,752,869
2017-12-14 $72.25 $72.46 $71.57 $71.76 $69.74 1,364,169
2017-12-13 $72.14 $72.99 $72.06 $72.38 $70.34 1,586,430
2017-12-12 $71.77 $72.66 $71.64 $72.23 $70.19 1,921,247
2017-12-11 $71.84 $71.97 $71.52 $71.77 $69.75 1,140,496
2017-12-08 $71.89 $71.98 $71.30 $71.88 $69.85 1,623,123
2017-12-07 $70.97 $71.84 $70.76 $71.64 $69.62 2,694,240
2017-12-06 $70.60 $71.11 $70.48 $70.97 $68.97 1,507,349
2017-12-05 $70.82 $71.77 $70.60 $70.85 $68.85 2,258,825
2017-12-04 $72.44 $72.79 $71.00 $71.02 $69.02 3,555,221
2017-12-01 $72.22 $72.35 $71.28 $72.30 $70.26 1,932,240
2017-11-30 $71.84 $72.71 $71.84 $72.29 $70.25 2,602,127
2017-11-29 $71.99 $72.10 $71.28 $71.61 $69.59 1,618,690
2017-11-28 $71.59 $71.63 $71.26 $71.39 $69.38 2,606,297
2017-11-27 $71.49 $71.80 $71.22 $71.54 $69.52 1,874,682
2017-11-24 $71.17 $71.42 $70.93 $71.29 $69.28 1,200,253
2017-11-22 $71.33 $71.83 $70.95 $71.07 $69.06 1,437,160
2017-11-21 $71.03 $72.14 $70.97 $71.36 $69.35 2,690,416
2017-11-20 $70.80 $71.14 $70.49 $70.95 $68.95 2,268,281
2017-11-17 $70.24 $71.12 $70.24 $70.79 $68.79 2,337,803
2017-11-16 $69.97 $70.49 $69.71 $70.41 $68.42 2,055,575
2017-11-15 $69.69 $70.33 $69.35 $69.62 $67.66 2,072,577
2017-11-14 $68.78 $69.95 $68.57 $69.90 $67.93 2,372,007
2017-11-13 $69.01 $69.30 $68.56 $68.88 $66.94 2,747,295
2017-11-10 $68.95 $69.24 $68.58 $69.13 $67.18 1,905,712
2017-11-09 $69.16 $69.50 $68.96 $69.30 $67.34 2,406,568
2017-11-08 $68.00 $69.62 $67.76 $69.51 $67.55 3,933,519
2017-11-07 $69.73 $70.26 $68.15 $68.45 $66.42 4,678,831
2017-11-06 $68.92 $70.48 $68.85 $69.71 $67.64 3,884,094
2017-11-03 $67.77 $68.80 $67.44 $68.69 $66.65 4,036,841
2017-11-02 $64.30 $67.85 $64.30 $67.31 $65.31 1,000,755
2017-11-01 $64.20 $65.09 $64.02 $64.51 $62.60 3,045,018
2017-10-31 $63.41 $64.14 $63.25 $63.82 $61.93 2,579,645
2017-10-30 $64.05 $64.05 $63.03 $63.24 $61.36 3,725,372
2017-10-27 $63.76 $64.37 $63.52 $64.05 $62.15 2,856,631
2017-10-26 $64.59 $64.59 $63.59 $63.74 $61.85 2,777,321
2017-10-25 $64.81 $64.99 $64.28 $64.38 $62.47 1,592,209
2017-10-24 $65.33 $65.73 $64.84 $64.98 $63.05 1,628,313
2017-10-23 $66.20 $66.35 $65.27 $65.28 $63.34 1,779,360
2017-10-20 $65.63 $65.99 $65.24 $65.94 $63.98 1,646,359
2017-10-19 $65.50 $65.69 $65.16 $65.58 $63.63 1,572,016
2017-10-18 $65.91 $65.91 $65.25 $65.56 $63.61 1,723,232
2017-10-17 $65.65 $66.11 $65.43 $65.81 $63.86 2,190,279
2017-10-16 $65.59 $65.80 $65.36 $65.71 $63.76 2,405,585
2017-10-13 $64.93 $65.53 $64.72 $65.44 $63.50 2,165,832
2017-10-12 $64.24 $64.94 $64.20 $64.91 $62.98 1,810,925
2017-10-11 $63.90 $64.28 $63.79 $64.28 $62.37 1,453,338
2017-10-10 $63.75 $64.03 $63.44 $63.99 $62.09 2,014,578
2017-10-09 $63.81 $63.87 $63.51 $63.73 $61.84 1,248,389
2017-10-06 $63.75 $63.96 $63.58 $63.75 $61.86 2,212,687
2017-10-05 $63.42 $63.99 $63.28 $63.75 $61.86 2,306,724
2017-10-04 $63.68 $64.01 $63.48 $63.57 $61.68 1,953,217
2017-10-03 $63.75 $64.10 $63.40 $63.59 $61.70 1,661,981
2017-10-02 $63.84 $64.39 $63.69 $63.75 $61.86 1,763,406
2017-09-29 $63.36 $63.78 $62.89 $63.76 $61.87 1,869,451
2017-09-28 $63.37 $63.73 $62.79 $63.32 $61.44 1,689,705
2017-09-27 $63.39 $63.68 $63.02 $63.21 $61.33 1,862,023
2017-09-26 $63.71 $64.14 $63.29 $63.33 $61.45 1,579,984
2017-09-25 $64.18 $64.28 $63.51 $63.67 $61.78 2,087,622
2017-09-22 $64.30 $64.55 $63.94 $64.16 $62.26 1,533,243
2017-09-21 $64.50 $64.86 $64.20 $64.24 $62.33 1,188,682
2017-09-20 $64.72 $65.08 $64.01 $64.48 $62.57 2,556,700
2017-09-19 $65.38 $65.41 $64.53 $64.78 $62.86 1,955,702
2017-09-18 $65.31 $65.42 $64.64 $65.20 $63.26 1,584,933
2017-09-15 $65.41 $65.64 $64.87 $65.20 $63.26 2,115,398
2017-09-14 $65.10 $65.27 $64.77 $65.25 $63.31 2,584,653
2017-09-13 $65.32 $65.83 $65.22 $65.28 $63.34 1,509,387
2017-09-12 $65.25 $65.50 $65.18 $65.40 $63.46 1,832,030
2017-09-11 $65.33 $65.39 $64.52 $65.28 $63.34 1,842,380
2017-09-08 $64.85 $65.09 $64.62 $64.70 $62.78 2,608,157
2017-09-07 $63.58 $65.12 $63.23 $64.85 $62.93 2,547,276
2017-09-06 $63.55 $63.60 $63.06 $63.39 $61.51 3,206,767
2017-09-05 $62.70 $63.25 $62.64 $63.17 $61.30 2,860,197
2017-09-01 $62.75 $62.97 $62.43 $62.87 $61.00 1,407,533
2017-08-31 $62.16 $62.82 $61.88 $62.70 $60.84 2,934,224
2017-08-30 $61.52 $62.19 $61.50 $61.94 $60.10 1,986,035
2017-08-29 $61.36 $61.67 $61.08 $61.50 $59.67 1,331,326
2017-08-28 $61.53 $61.84 $61.38 $61.54 $59.71 2,093,840
2017-08-25 $61.73 $61.97 $61.24 $61.33 $59.51 1,965,949
2017-08-24 $61.61 $61.61 $61.15 $61.39 $59.57 2,089,956
2017-08-23 $61.44 $61.60 $61.23 $61.36 $59.54 1,540,525
2017-08-22 $61.26 $61.81 $61.10 $61.60 $59.77 3,401,672
2017-08-21 $60.82 $61.47 $60.65 $61.35 $59.53 1,641,362
2017-08-18 $60.71 $61.08 $60.44 $60.75 $58.95 1,506,499
2017-08-17 $61.42 $61.97 $60.88 $60.90 $59.09 1,615,307
2017-08-16 $61.27 $61.54 $61.08 $61.50 $59.67 1,280,985
2017-08-15 $60.86 $61.68 $60.56 $61.03 $59.22 2,151,039
2017-08-14 $60.19 $60.83 $60.04 $60.74 $58.94 2,289,159
2017-08-11 $60.05 $60.22 $59.64 $59.73 $57.96 2,285,238
2017-08-10 $60.87 $61.37 $59.71 $59.74 $57.97 2,428,748
2017-08-09 $59.95 $60.87 $59.76 $60.81 $59.01 3,831,603
2017-08-08 $60.49 $61.00 $59.50 $60.00 $58.22 4,283,075
2017-08-07 $62.12 $62.34 $61.25 $61.83 $59.99 4,153,627
2017-08-04 $62.37 $62.85 $61.86 $62.12 $60.28 1,277,542
2017-08-03 $61.23 $62.47 $61.20 $62.28 $60.43 1,768,815
2017-08-02 $62.04 $62.21 $61.38 $61.54 $59.71 1,831,228
2017-08-01 $62.60 $62.69 $61.92 $62.27 $60.42 1,750,974
2017-07-31 $62.45 $62.83 $62.32 $62.52 $60.66 2,130,374
2017-07-28 $62.15 $62.65 $62.06 $62.21 $60.36 1,540,607
2017-07-27 $62.06 $62.20 $61.70 $62.01 $60.17 2,090,512
2017-07-26 $60.88 $62.20 $60.80 $62.06 $60.22 3,153,569
2017-07-25 $62.98 $63.03 $61.12 $61.28 $59.46 5,703,538
2017-07-24 $63.20 $63.46 $63.05 $63.29 $61.41 1,717,049
2017-07-21 $62.75 $63.42 $62.39 $63.16 $61.29 2,085,611
2017-07-20 $62.56 $62.94 $62.52 $62.75 $60.89 1,342,440
2017-07-19 $62.71 $62.79 $62.29 $62.42 $60.57 1,845,549
2017-07-18 $63.00 $63.00 $62.26 $62.46 $60.61 1,658,468
2017-07-17 $63.45 $63.51 $63.03 $63.07 $61.20 1,695,813
2017-07-14 $63.15 $63.53 $62.90 $63.35 $61.47 2,131,365
2017-07-13 $62.56 $63.09 $62.49 $63.05 $61.18 2,976,052
2017-07-12 $62.45 $62.94 $62.41 $62.56 $60.70 2,016,188
2017-07-11 $62.41 $62.50 $61.96 $62.21 $60.36 1,220,177
2017-07-10 $62.50 $62.71 $62.28 $62.47 $60.62 1,596,841
2017-07-07 $62.30 $62.81 $62.12 $62.59 $60.73 2,227,221
2017-07-06 $62.35 $62.50 $61.66 $61.79 $59.96 2,316,753
2017-07-05 $62.71 $62.88 $62.34 $62.55 $60.69 2,998,918
2017-07-03 $62.40 $62.84 $62.27 $62.67 $60.81 744,262
2017-06-30 $62.46 $62.93 $62.37 $62.38 $60.53 1,859,376
2017-06-29 $63.07 $63.28 $62.05 $62.50 $60.65 1,742,957
2017-06-28 $63.00 $63.46 $62.61 $62.95 $61.08 1,635,153
2017-06-27 $62.72 $63.20 $62.62 $62.76 $60.90 2,329,866
2017-06-26 $62.87 $62.92 $62.24 $62.72 $60.86 1,901,134
2017-06-23 $63.50 $63.52 $62.48 $62.78 $60.92 5,082,251
2017-06-22 $63.00 $63.84 $62.81 $63.51 $61.63 2,378,237
2017-06-21 $63.13 $63.48 $62.84 $63.00 $61.13 2,356,485
2017-06-20 $63.38 $63.85 $62.85 $63.00 $61.13 2,075,304
2017-06-19 $62.88 $63.29 $62.79 $63.03 $61.16 1,753,450
2017-06-16 $62.73 $63.00 $62.27 $62.55 $60.69 2,768,793
2017-06-15 $61.83 $62.54 $61.73 $62.39 $60.54 1,603,920
2017-06-14 $62.01 $62.60 $61.71 $62.23 $60.38 1,780,929
2017-06-13 $61.72 $62.30 $60.92 $61.96 $60.12 2,007,084
2017-06-12 $62.61 $62.71 $61.26 $61.85 $59.91 4,399,863
2017-06-09 $62.49 $63.10 $62.37 $62.59 $60.63 2,021,675
2017-06-08 $63.41 $63.49 $62.46 $62.58 $60.62 3,086,559
2017-06-07 $62.93 $63.42 $62.85 $63.26 $61.28 1,860,190
2017-06-06 $62.50 $63.08 $62.49 $62.98 $61.01 2,368,855
2017-06-05 $62.42 $62.78 $62.15 $62.67 $60.71 3,322,818
2017-06-02 $62.78 $63.30 $62.39 $62.50 $60.54 4,071,353
2017-06-01 $62.45 $62.64 $61.99 $62.64 $60.68 3,108,993
2017-05-31 $62.58 $62.70 $62.10 $62.28 $60.33 3,720,561
2017-05-30 $62.45 $62.70 $61.86 $62.26 $60.31 2,884,394
2017-05-26 $62.78 $63.11 $62.39 $62.61 $60.65 1,984,428
2017-05-25 $62.56 $62.64 $62.17 $62.58 $60.62 2,824,769
2017-05-24 $61.43 $62.49 $61.39 $62.30 $60.35 3,689,112
2017-05-23 $60.50 $61.46 $60.50 $61.43 $59.51 3,144,690
2017-05-22 $60.39 $60.88 $60.28 $60.31 $58.42 3,068,104
2017-05-19 $59.98 $60.61 $59.94 $60.31 $58.42 2,566,475
2017-05-18 $59.73 $60.29 $59.61 $59.91 $58.03 1,554,233
2017-05-17 $59.86 $60.19 $59.69 $59.73 $57.86 2,297,985
2017-05-16 $60.24 $60.38 $59.90 $60.33 $58.44 1,762,930
2017-05-15 $59.77 $60.07 $59.56 $60.00 $58.12 2,277,973
2017-05-12 $60.03 $60.19 $59.57 $59.88 $58.00 3,407,876
2017-05-11 $59.68 $59.89 $59.25 $59.72 $57.85 2,502,580
2017-05-10 $58.99 $60.13 $58.99 $59.90 $58.02 4,014,071
2017-05-09 $58.80 $59.69 $58.55 $59.43 $57.57 3,079,095
2017-05-08 $59.39 $59.74 $58.30 $58.81 $56.97 3,106,766
2017-05-05 $58.76 $59.61 $58.48 $59.47 $57.61 6,820,295
2017-05-04 $55.48 $59.60 $55.48 $58.87 $57.03 6,920,657
2017-05-03 $56.09 $56.40 $55.50 $55.59 $53.85 5,741,065
2017-05-02 $56.29 $56.53 $55.89 $56.47 $54.70 3,728,559
2017-05-01 $56.14 $56.56 $56.03 $56.28 $54.52 3,541,817
2017-04-28 $56.46 $56.62 $56.08 $56.11 $54.35 3,339,169
2017-04-27 $55.66 $56.65 $55.52 $56.46 $54.69 2,905,601
2017-04-26 $55.15 $55.68 $55.08 $55.57 $53.83 2,630,673
2017-04-25 $55.12 $55.16 $54.70 $55.12 $53.39 4,033,250
2017-04-24 $54.68 $55.15 $54.59 $54.99 $53.27 2,770,642
2017-04-21 $54.23 $54.38 $54.00 $54.19 $52.49 2,124,663
2017-04-20 $53.99 $54.46 $53.65 $54.29 $52.59 2,233,170
2017-04-19 $53.72 $54.19 $53.64 $53.85 $52.16 4,102,669
2017-04-18 $53.20 $53.64 $53.05 $53.55 $51.87 2,194,420
2017-04-17 $53.09 $53.57 $53.00 $53.50 $51.82 1,975,296
2017-04-13 $53.11 $53.36 $52.96 $53.10 $51.44 2,104,936
2017-04-12 $52.57 $53.23 $52.53 $53.22 $51.55 2,764,541
2017-04-11 $52.57 $52.86 $52.36 $52.85 $51.19 1,976,384
2017-04-10 $52.60 $53.06 $52.47 $52.74 $51.09 1,772,287
2017-04-07 $52.58 $52.76 $52.37 $52.54 $50.89 2,218,732
2017-04-06 $52.68 $52.76 $52.25 $52.67 $51.02 4,210,467
2017-04-05 $52.74 $53.33 $52.62 $52.67 $51.02 3,762,934
2017-04-04 $53.07 $53.17 $52.37 $52.65 $51.00 3,002,457
2017-04-03 $53.35 $53.45 $52.82 $53.17 $51.40 2,806,458
2017-03-31 $52.98 $53.65 $52.98 $53.37 $51.60 3,163,836
2017-03-30 $53.82 $53.82 $53.25 $53.47 $51.69 2,697,544
2017-03-29 $54.04 $54.27 $53.72 $53.82 $52.03 2,269,855
2017-03-28 $53.81 $54.31 $53.69 $54.16 $52.36 2,328,150
2017-03-27 $53.49 $54.17 $53.40 $53.97 $52.18 3,168,491
2017-03-24 $53.85 $54.21 $53.59 $53.85 $52.06 2,384,029
2017-03-23 $53.89 $54.19 $53.60 $53.80 $52.01 3,015,617
2017-03-22 $53.40 $53.95 $53.24 $53.87 $52.08 3,276,789
2017-03-21 $54.47 $54.79 $53.24 $53.39 $51.61 3,008,336
2017-03-20 $54.04 $54.45 $53.83 $54.28 $52.48 2,180,574
2017-03-17 $54.62 $54.82 $53.85 $54.00 $52.20 4,510,179
2017-03-16 $54.48 $54.48 $54.10 $54.43 $52.62 3,245,909
2017-03-15 $53.39 $54.39 $53.39 $54.28 $52.48 2,926,129
2017-03-14 $53.33 $53.55 $53.06 $53.42 $51.64 2,277,529
2017-03-13 $53.33 $53.63 $53.24 $53.56 $51.78 2,297,765
2017-03-10 $53.70 $53.76 $53.20 $53.34 $51.57 2,833,539
2017-03-09 $53.05 $53.72 $52.91 $53.69 $51.90 3,187,968
2017-03-08 $53.02 $53.41 $52.79 $53.00 $51.24 2,095,304
2017-03-07 $52.86 $53.38 $52.64 $53.07 $51.31 2,763,243
2017-03-06 $53.01 $53.33 $52.88 $53.08 $51.32 1,832,305
2017-03-03 $53.34 $53.72 $53.25 $53.42 $51.64 2,483,602
2017-03-02 $54.00 $54.08 $53.31 $53.37 $51.60 3,299,974
2017-03-01 $53.73 $54.08 $53.55 $53.89 $52.10 3,581,081
2017-02-28 $53.46 $53.97 $53.24 $53.31 $51.54 4,106,339
2017-02-27 $53.85 $54.18 $53.55 $53.83 $52.04 4,220,561
2017-02-24 $53.53 $53.91 $53.20 $53.88 $52.09 4,819,662
2017-02-23 $53.50 $53.79 $53.26 $53.58 $51.80 4,673,432
2017-02-22 $52.86 $53.54 $52.73 $53.38 $51.61 3,596,975
2017-02-21 $52.49 $53.66 $52.34 $53.47 $51.69 5,931,413
2017-02-17 $53.01 $53.52 $52.32 $52.51 $50.76 8,167,474
2017-02-16 $54.69 $54.88 $52.00 $52.78 $51.03 12,881,819
2017-02-15 $54.79 $55.31 $54.20 $55.15 $53.32 5,639,895
2017-02-14 $55.14 $55.26 $54.79 $55.02 $53.19 5,216,391
2017-02-13 $54.50 $55.49 $54.45 $55.14 $53.31 5,636,017
2017-02-10 $56.00 $56.09 $55.55 $55.73 $53.88 6,160,949
2017-02-09 $55.97 $56.50 $55.91 $55.96 $54.10 2,655,773
2017-02-08 $55.97 $56.32 $55.73 $55.96 $54.10 2,888,874
2017-02-07 $56.11 $56.32 $55.69 $55.98 $54.12 2,402,728
2017-02-06 $55.66 $55.85 $55.42 $55.77 $53.92 2,894,262
2017-02-03 $55.85 $56.07 $55.53 $55.92 $54.06 2,309,365
2017-02-02 $55.01 $55.72 $54.72 $55.70 $53.85 2,723,044
2017-02-01 $54.93 $55.35 $54.62 $55.32 $53.48 2,492,158
2017-01-31 $54.01 $54.97 $53.80 $54.94 $53.11 3,616,460
2017-01-30 $54.39 $54.51 $53.87 $54.27 $52.47 2,317,125
2017-01-27 $54.09 $54.72 $53.97 $54.65 $52.83 2,326,838
2017-01-26 $53.63 $54.44 $53.59 $53.84 $52.05 2,272,268
2017-01-25 $54.10 $54.29 $53.73 $54.00 $52.20 5,709,082
2017-01-24 $53.75 $53.99 $53.46 $53.78 $51.99 2,490,862
2017-01-23 $53.65 $54.00 $53.59 $53.75 $51.96 2,978,626
2017-01-20 $53.63 $54.39 $53.60 $53.97 $52.18 3,573,514
2017-01-19 $53.30 $53.62 $53.12 $53.50 $51.72 2,902,544
2017-01-18 $53.39 $54.01 $53.04 $53.30 $51.53 3,199,880
2017-01-17 $53.50 $53.68 $52.93 $53.22 $51.35 2,213,400
2017-01-13 $53.55 $53.88 $53.35 $53.74 $51.85 2,458,676
2017-01-12 $53.09 $53.58 $53.03 $53.39 $51.51 1,513,688
2017-01-11 $53.84 $54.11 $52.71 $53.31 $51.44 3,400,547
2017-01-10 $54.03 $54.29 $53.69 $53.93 $52.03 2,087,082
2017-01-09 $54.09 $54.35 $53.39 $53.95 $52.05 2,123,301
2017-01-06 $53.85 $54.72 $53.73 $54.10 $52.20 2,845,753
2017-01-05 $54.14 $54.17 $53.60 $53.93 $52.03 2,469,121
2017-01-04 $53.72 $54.18 $53.10 $54.11 $52.21 3,316,309
2017-01-03 $53.88 $54.38 $53.34 $53.59 $51.71 3,580,369
2016-12-30 $53.64 $53.74 $53.27 $53.53 $51.65 1,701,204
2016-12-29 $53.47 $53.78 $53.40 $53.62 $51.74 1,047,017
2016-12-28 $53.76 $53.85 $53.35 $53.44 $51.56 1,241,854
2016-12-27 $53.78 $54.15 $53.65 $53.72 $51.83 1,344,976
2016-12-23 $53.20 $53.78 $53.18 $53.78 $51.89 1,942,469
2016-12-22 $52.67 $53.37 $52.67 $53.26 $51.39 1,515,790
2016-12-21 $53.33 $53.41 $52.73 $53.12 $51.25 2,755,192
2016-12-20 $53.22 $53.48 $52.83 $53.10 $51.23 2,580,756
2016-12-19 $52.46 $53.06 $52.26 $52.39 $50.55 2,137,592
2016-12-16 $52.46 $52.75 $52.23 $52.46 $50.62 3,959,794
2016-12-15 $52.17 $52.77 $51.66 $52.32 $50.48 3,995,397
2016-12-14 $51.03 $51.47 $50.57 $50.84 $49.05 2,890,470
2016-12-13 $51.26 $51.43 $50.81 $51.05 $49.26 5,177,724
2016-12-12 $51.82 $51.93 $50.77 $50.92 $49.13 5,021,825
2016-12-09 $51.86 $52.48 $51.60 $51.89 $50.07 2,664,496
2016-12-08 $50.90 $51.70 $50.66 $51.68 $49.86 3,217,027
2016-12-07 $51.20 $51.38 $49.79 $51.26 $49.46 4,037,819
2016-12-06 $49.68 $50.23 $49.55 $50.22 $48.45 2,573,040
2016-12-05 $48.95 $49.84 $48.95 $49.82 $48.07 2,578,193
2016-12-02 $49.32 $49.36 $48.55 $49.10 $47.37 3,183,437
2016-12-01 $50.41 $50.55 $48.62 $49.16 $47.43 4,252,362
2016-11-30 $50.61 $50.82 $50.27 $50.38 $48.61 3,782,081
2016-11-29 $50.03 $50.58 $50.03 $50.45 $48.68 2,314,144
2016-11-28 $50.00 $50.39 $49.79 $50.15 $48.39 2,695,157
2016-11-25 $50.35 $50.49 $50.06 $50.18 $48.42 804,749
2016-11-23 $49.38 $50.18 $48.87 $50.18 $48.42 2,056,184
2016-11-22 $49.85 $50.00 $49.07 $49.63 $47.89 3,018,483
2016-11-21 $49.95 $50.15 $49.75 $50.00 $48.24 2,730,212
2016-11-18 $49.25 $50.11 $49.23 $49.89 $48.14 4,747,938
2016-11-17 $49.08 $49.56 $48.80 $49.21 $47.48 3,645,088
2016-11-16 $49.26 $49.64 $48.77 $48.84 $47.12 2,941,523
2016-11-15 $48.71 $49.19 $48.24 $49.15 $47.42 5,996,815
2016-11-14 $50.85 $51.00 $48.90 $48.96 $47.24 3,681,828
2016-11-11 $50.84 $50.96 $50.13 $50.61 $48.83 3,527,011
2016-11-10 $51.65 $51.84 $50.48 $51.09 $49.29 5,661,784
2016-11-09 $51.89 $52.19 $50.32 $51.00 $49.21 5,102,875
2016-11-08 $49.72 $50.96 $49.35 $50.33 $48.56 3,852,221
2016-11-07 $50.62 $50.84 $49.82 $49.98 $48.22 9,364,491
2016-11-04 $49.06 $50.22 $48.97 $49.94 $48.18 4,234,161
2016-11-03 $50.17 $50.22 $48.71 $48.95 $47.23 4,550,193
2016-11-02 $50.91 $50.98 $48.83 $50.11 $48.35 8,106,616
2016-11-01 $47.61 $47.90 $46.86 $47.25 $45.59 8,722,821
2016-10-31 $48.69 $48.78 $47.76 $47.80 $46.03 4,635,765
2016-10-28 $48.49 $48.72 $47.90 $48.56 $46.76 3,168,268
2016-10-27 $49.12 $49.25 $48.66 $48.77 $46.96 2,564,509
2016-10-26 $49.56 $49.64 $48.73 $48.77 $46.96 3,930,051
2016-10-25 $50.46 $50.46 $49.64 $49.99 $48.14 3,557,260
2016-10-24 $51.06 $51.19 $50.81 $51.03 $49.14 1,674,033
2016-10-21 $50.98 $51.17 $50.70 $50.94 $49.05 2,032,227
2016-10-20 $51.08 $51.41 $50.97 $51.30 $49.40 1,497,785
2016-10-19 $51.39 $51.39 $50.82 $51.11 $49.21 1,605,234
2016-10-18 $50.57 $51.13 $50.51 $51.06 $49.17 2,032,614
2016-10-17 $50.15 $50.29 $49.87 $50.03 $48.17 2,644,607
2016-10-14 $51.16 $51.17 $50.18 $50.18 $48.32 2,485,377
2016-10-13 $51.13 $51.20 $50.65 $51.02 $49.13 2,812,177
2016-10-12 $51.03 $51.57 $50.79 $51.42 $49.51 4,602,127
2016-10-11 $52.31 $52.35 $50.23 $50.96 $49.07 7,512,167
2016-10-10 $52.00 $53.14 $52.00 $52.69 $50.74 3,119,094
2016-10-07 $52.08 $52.21 $51.55 $51.85 $49.93 3,323,648
2016-10-06 $51.94 $52.02 $51.40 $51.65 $49.73 2,702,501
2016-10-05 $52.31 $52.42 $51.95 $52.18 $50.24 2,608,084
2016-10-04 $52.43 $52.61 $51.78 $52.31 $50.37 3,189,769
2016-10-03 $51.76 $52.43 $51.63 $52.36 $50.42 2,412,695
2016-09-30 $51.14 $52.12 $50.95 $52.01 $50.08 3,971,569
2016-09-29 $51.74 $51.91 $50.93 $51.02 $49.13 2,877,920
2016-09-28 $51.98 $52.17 $51.22 $51.75 $49.83 2,842,261
2016-09-27 $51.20 $51.88 $50.89 $51.87 $49.95 3,203,389
2016-09-26 $51.40 $51.40 $51.06 $51.21 $49.31 3,266,966
2016-09-23 $51.63 $51.77 $51.33 $51.51 $49.60 2,560,491
2016-09-22 $51.20 $51.82 $51.15 $51.63 $49.72 3,173,490
2016-09-21 $50.60 $51.12 $50.42 $51.06 $49.17 2,487,488
2016-09-20 $50.65 $50.75 $50.51 $50.60 $48.72 1,722,833
2016-09-19 $50.65 $50.84 $50.27 $50.32 $48.45 2,428,959
2016-09-16 $50.87 $50.87 $50.30 $50.51 $48.64 8,679,598
2016-09-15 $50.71 $50.93 $50.20 $50.72 $48.84 3,331,049
2016-09-14 $50.42 $50.83 $50.35 $50.55 $48.68 3,544,356
2016-09-13 $50.73 $50.92 $50.19 $50.32 $48.45 3,880,000
2016-09-12 $50.19 $51.34 $50.07 $51.15 $49.25 5,678,035
2016-09-09 $51.23 $51.23 $50.38 $50.39 $48.52 3,173,250
2016-09-08 $52.03 $52.10 $51.30 $51.41 $49.50 5,517,323
2016-09-07 $51.44 $52.05 $51.39 $52.04 $50.11 3,766,819
2016-09-06 $51.41 $51.71 $51.16 $51.29 $49.39 3,957,429
2016-09-02 $51.34 $51.40 $51.08 $51.26 $49.36 2,226,546
2016-09-01 $51.15 $51.15 $50.62 $51.11 $49.21 2,695,047
2016-08-31 $50.74 $51.18 $50.48 $51.10 $49.20 3,446,680
2016-08-30 $50.68 $50.90 $50.37 $50.75 $48.87 2,878,680
2016-08-29 $50.76 $50.96 $50.42 $50.76 $48.88 2,370,656
2016-08-26 $50.66 $51.16 $50.47 $50.76 $48.88 2,707,091
2016-08-25 $50.62 $51.03 $50.36 $50.47 $48.60 2,919,317
2016-08-24 $51.26 $51.42 $50.56 $50.63 $48.75 3,262,792
2016-08-23 $51.39 $51.64 $51.23 $51.25 $49.35 3,518,734
2016-08-22 $52.00 $52.27 $51.11 $51.23 $49.33 5,297,999
2016-08-19 $52.06 $52.61 $52.06 $52.54 $50.59 2,714,250
2016-08-18 $52.40 $52.64 $52.09 $52.29 $50.35 1,842,527
2016-08-17 $52.30 $52.37 $51.69 $52.30 $50.36 3,027,602
2016-08-16 $52.16 $52.46 $51.94 $52.09 $50.16 2,696,898
2016-08-15 $52.16 $52.48 $52.08 $52.38 $50.44 2,280,767
2016-08-12 $51.93 $52.10 $51.70 $51.98 $50.05 1,980,656
2016-08-11 $51.89 $52.16 $51.64 $52.07 $50.14 3,056,889
2016-08-10 $50.77 $52.00 $50.61 $51.81 $49.89 5,086,371
2016-08-09 $50.83 $50.98 $50.64 $50.93 $49.04 3,667,152
2016-08-08 $51.02 $51.06 $50.48 $50.80 $48.92 5,174,616
2016-08-05 $51.74 $51.74 $51.02 $51.09 $49.20 4,222,031
2016-08-04 $51.53 $51.99 $51.19 $51.41 $49.50 4,520,261
2016-08-03 $52.15 $52.18 $50.72 $51.21 $49.31 5,425,422
2016-08-02 $50.22 $50.25 $49.29 $49.72 $47.88 5,500,497
2016-08-01 $50.47 $50.74 $50.37 $50.40 $48.53 3,715,417
2016-07-29 $49.99 $50.58 $49.97 $50.47 $48.60 3,504,973
2016-07-28 $49.85 $50.17 $49.57 $50.06 $48.20 2,852,855
2016-07-27 $49.92 $50.06 $49.63 $49.85 $48.00 3,930,217
2016-07-26 $50.00 $50.05 $49.69 $49.92 $48.07 2,582,557
2016-07-25 $50.19 $50.24 $49.73 $49.99 $48.14 2,053,656
2016-07-22 $50.17 $50.36 $49.87 $50.26 $48.40 1,308,113
2016-07-21 $50.21 $50.39 $50.01 $50.14 $48.28 1,721,719
2016-07-20 $49.52 $50.34 $49.46 $50.25 $48.39 2,530,702
2016-07-19 $49.50 $49.74 $49.00 $49.37 $47.54 2,305,367
2016-07-18 $49.69 $50.21 $49.58 $49.72 $47.88 2,757,160
2016-07-15 $50.08 $50.27 $49.52 $49.68 $47.84 2,088,057
2016-07-14 $49.62 $50.06 $49.37 $49.98 $48.13 2,618,327
2016-07-13 $49.07 $49.28 $48.94 $49.19 $47.37 2,574,381
2016-07-12 $48.53 $48.92 $48.22 $48.87 $47.06 1,824,095
2016-07-11 $48.58 $48.68 $48.28 $48.29 $46.50 2,011,628
2016-07-08 $47.84 $48.61 $47.79 $48.50 $46.70 2,851,969
2016-07-07 $48.10 $48.17 $47.46 $47.69 $45.92 2,338,037
2016-07-06 $47.21 $48.14 $47.01 $48.09 $46.31 3,451,627
2016-07-05 $47.18 $47.63 $46.84 $47.50 $45.74 2,655,385
2016-07-01 $47.50 $47.98 $47.35 $47.45 $45.69 2,008,304
2016-06-30 $47.19 $47.53 $46.97 $47.46 $45.70 3,769,037
2016-06-29 $46.88 $47.38 $46.68 $47.24 $45.49 3,603,850
2016-06-28 $45.90 $46.42 $45.68 $46.42 $44.70 3,628,498
2016-06-27 $46.30 $46.59 $45.28 $45.42 $43.65 5,047,270
2016-06-24 $46.23 $47.36 $46.18 $46.51 $44.69 6,423,664
2016-06-23 $47.60 $47.90 $47.44 $47.90 $46.03 2,291,503
2016-06-22 $47.16 $47.79 $46.84 $47.33 $45.48 2,640,346
2016-06-21 $47.13 $47.37 $46.68 $47.29 $45.44 2,698,758
2016-06-20 $47.01 $47.31 $46.83 $46.91 $45.08 2,543,883
2016-06-17 $47.21 $47.26 $46.44 $46.44 $44.63 4,009,953
2016-06-16 $47.00 $47.36 $46.56 $47.26 $45.41 2,366,903
2016-06-15 $47.19 $47.71 $47.13 $47.22 $45.38 3,517,855
2016-06-14 $46.03 $47.23 $45.97 $47.19 $45.35 4,245,084
2016-06-13 $47.17 $47.32 $46.15 $46.19 $44.39 2,829,876
2016-06-10 $47.34 $47.60 $46.95 $47.39 $45.54 4,378,940
2016-06-09 $48.36 $48.68 $47.92 $48.14 $46.26 2,121,841
2016-06-08 $48.37 $48.58 $48.21 $48.45 $46.56 1,827,284
2016-06-07 $48.08 $48.53 $47.89 $48.35 $46.46 2,433,152
2016-06-06 $47.93 $48.42 $47.83 $48.41 $46.52 2,006,568
2016-06-03 $48.09 $48.11 $47.43 $47.93 $46.06 2,286,990
2016-06-02 $47.89 $48.18 $47.66 $48.13 $46.25 1,751,077
2016-06-01 $47.49 $48.00 $47.23 $47.85 $45.98 2,140,723
2016-05-31 $47.42 $47.71 $47.11 $47.42 $45.57 2,804,245
2016-05-27 $47.54 $47.68 $47.10 $47.18 $45.34 2,023,188
2016-05-26 $46.89 $47.47 $46.77 $47.33 $45.48 3,116,865
2016-05-25 $47.39 $47.56 $46.88 $47.00 $45.16 4,637,693
2016-05-24 $46.81 $47.36 $46.74 $47.29 $45.44 3,450,293
2016-05-23 $47.00 $47.04 $46.40 $46.40 $44.59 2,356,010
2016-05-20 $46.70 $47.10 $46.52 $47.06 $45.22 5,065,175
2016-05-19 $46.79 $46.93 $45.92 $46.43 $44.62 2,189,232
2016-05-18 $46.35 $47.22 $46.31 $46.96 $45.13 3,498,454
2016-05-17 $46.71 $46.92 $46.23 $46.50 $44.68 2,562,566
2016-05-16 $46.14 $46.94 $46.08 $46.77 $44.94 3,694,258
2016-05-13 $46.35 $46.60 $46.03 $46.39 $44.58 3,167,516
2016-05-12 $45.85 $46.42 $45.56 $46.25 $44.44 6,171,418
2016-05-11 $46.50 $46.85 $45.99 $46.00 $44.20 5,596,451
2016-05-10 $46.29 $46.64 $46.14 $46.56 $44.74 12,371,394
2016-05-09 $47.38 $48.03 $47.12 $47.50 $45.65 6,011,174
2016-05-06 $47.31 $47.73 $46.86 $47.34 $45.49 3,499,648
2016-05-05 $47.32 $48.28 $47.03 $48.24 $46.36 3,534,534
2016-05-04 $47.91 $48.04 $46.05 $47.05 $45.21 5,430,442
2016-05-03 $47.89 $48.37 $47.62 $48.15 $46.27 4,473,739
2016-05-02 $47.20 $48.10 $46.87 $48.03 $46.15 3,705,382
2016-04-29 $47.16 $47.31 $46.62 $47.03 $45.19 3,342,808
2016-04-28 $47.23 $47.64 $46.97 $47.19 $45.35 1,888,639
2016-04-27 $47.61 $47.81 $47.34 $47.46 $45.61 2,490,103
2016-04-26 $47.40 $47.76 $46.95 $47.61 $45.75 3,360,295
2016-04-25 $48.34 $48.36 $47.21 $47.32 $45.47 5,239,550
2016-04-22 $48.54 $48.95 $48.18 $48.64 $46.74 2,117,646
2016-04-21 $48.42 $48.83 $48.04 $48.44 $46.55 2,998,927
2016-04-20 $48.56 $48.72 $47.89 $48.47 $46.58 2,702,109
2016-04-19 $48.69 $49.10 $48.36 $48.56 $46.66 2,426,212
2016-04-18 $47.98 $48.78 $47.77 $48.57 $46.67 3,034,017
2016-04-15 $47.75 $48.14 $47.57 $48.11 $46.23 3,189,355
2016-04-14 $47.27 $47.96 $47.12 $47.67 $45.81 3,065,321
2016-04-13 $47.15 $47.50 $46.95 $47.50 $45.65 3,295,670
2016-04-12 $46.84 $47.12 $46.60 $47.01 $45.17 3,634,764
2016-04-11 $47.00 $47.04 $46.48 $46.67 $44.85 3,962,142
2016-04-08 $47.36 $47.46 $46.54 $46.94 $45.11 4,872,705
2016-04-07 $46.96 $47.24 $46.83 $47.19 $45.35 5,865,559
2016-04-06 $45.80 $47.60 $45.70 $47.27 $45.42 6,181,360
2016-04-05 $45.26 $45.98 $45.01 $45.85 $44.06 6,004,348
2016-04-04 $45.10 $46.04 $45.03 $45.76 $43.88 5,400,569
2016-04-01 $44.02 $45.06 $43.97 $44.99 $43.14 4,549,824
2016-03-31 $43.40 $44.55 $43.25 $44.33 $42.51 6,326,689
2016-03-30 $43.24 $44.38 $43.23 $44.02 $42.21 5,311,700
2016-03-29 $42.00 $43.14 $41.86 $43.12 $41.35 2,763,536
2016-03-28 $42.49 $42.64 $41.97 $42.18 $40.45 2,038,308
2016-03-24 $42.27 $43.06 $42.13 $42.48 $40.74 4,796,624
2016-03-23 $42.80 $42.84 $42.15 $42.64 $40.89 5,261,521
2016-03-22 $41.59 $42.89 $41.59 $42.75 $41.00 7,592,572
2016-03-21 $40.91 $42.03 $40.88 $41.62 $39.91 5,461,655
2016-03-18 $39.92 $41.04 $39.80 $40.86 $39.18 5,812,842
2016-03-17 $40.49 $40.67 $39.52 $39.72 $38.09 7,288,060
2016-03-16 $40.86 $40.86 $40.10 $40.46 $38.80 5,147,364
2016-03-15 $41.06 $41.09 $39.97 $40.72 $39.05 7,035,117
2016-03-14 $41.63 $41.71 $41.07 $41.31 $39.61 3,338,468
2016-03-11 $40.20 $41.91 $40.02 $41.87 $40.15 5,890,901
2016-03-10 $39.92 $40.61 $39.35 $39.91 $38.27 7,999,495
2016-03-09 $40.55 $40.60 $39.84 $40.46 $38.80 4,083,719
2016-03-08 $40.84 $41.14 $40.16 $40.23 $38.58 3,259,137
2016-03-07 $40.60 $41.43 $40.46 $41.20 $39.51 3,540,458
2016-03-04 $41.08 $41.32 $40.62 $40.80 $39.13 3,557,937
2016-03-03 $41.72 $41.85 $40.70 $41.08 $39.39 4,473,742
2016-03-02 $41.91 $42.18 $41.51 $41.72 $40.01 2,508,011
2016-03-01 $41.49 $42.14 $40.88 $42.10 $40.37 5,280,733
2016-02-29 $42.10 $42.17 $41.05 $41.06 $39.37 3,550,440
2016-02-26 $42.99 $43.34 $42.22 $42.36 $40.62 2,654,311
2016-02-25 $42.37 $42.92 $41.79 $42.90 $41.14 4,135,866
2016-02-24 $41.94 $42.42 $41.25 $42.37 $40.63 3,086,771
2016-02-23 $42.58 $43.20 $42.29 $42.37 $40.63 2,498,957
2016-02-22 $42.12 $42.83 $41.79 $42.77 $41.01 3,476,629
2016-02-19 $42.07 $42.23 $41.40 $41.83 $40.11 3,844,525
2016-02-18 $41.56 $42.37 $41.53 $42.02 $40.30 5,350,351
2016-02-17 $40.78 $42.00 $40.47 $41.80 $40.08 7,226,927
2016-02-16 $41.66 $41.87 $39.73 $40.43 $38.77 5,614,323
2016-02-12 $39.81 $40.48 $39.21 $40.43 $38.77 6,734,704
2016-02-11 $38.98 $39.53 $38.26 $39.36 $37.74 8,058,209
2016-02-10 $40.17 $40.48 $39.25 $39.33 $37.72 6,629,167
2016-02-09 $39.58 $40.96 $39.39 $39.86 $38.22 6,277,573
2016-02-08 $40.40 $40.71 $39.59 $40.19 $38.54 4,314,301
2016-02-05 $41.32 $41.51 $40.61 $40.91 $39.23 4,058,061
2016-02-04 $41.15 $41.95 $40.93 $41.54 $39.84 3,949,771
2016-02-03 $41.84 $42.00 $40.45 $41.31 $39.61 5,145,113
2016-02-02 $42.43 $42.53 $41.37 $41.72 $40.01 3,441,505
2016-02-01 $43.00 $43.39 $42.51 $42.96 $41.20 4,703,045
2016-01-29 $43.20 $43.36 $42.61 $43.05 $41.28 7,032,635
2016-01-28 $43.40 $43.58 $42.71 $42.84 $41.08 5,660,560
2016-01-27 $43.67 $44.36 $42.80 $43.15 $41.38 3,242,486
2016-01-26 $43.30 $44.06 $43.15 $43.87 $42.07 3,797,639
2016-01-25 $43.25 $43.77 $43.06 $43.20 $41.43 2,364,183
2016-01-22 $43.59 $43.82 $43.10 $43.40 $41.62 3,397,483
2016-01-21 $43.79 $43.92 $42.98 $43.08 $41.31 3,777,590
2016-01-20 $42.57 $44.28 $42.41 $43.79 $41.99 5,212,889
2016-01-19 $44.11 $44.72 $42.73 $43.19 $41.42 4,594,992
2016-01-15 $43.00 $43.85 $42.77 $43.38 $41.51 4,529,139
2016-01-14 $43.34 $44.40 $42.66 $44.13 $42.23 4,794,946
2016-01-13 $45.25 $45.33 $43.03 $43.25 $41.38 4,197,604
2016-01-12 $43.87 $45.05 $43.25 $44.97 $43.03 7,774,895
2016-01-11 $46.10 $46.34 $43.83 $44.58 $42.66 4,306,864
2016-01-08 $46.94 $47.57 $45.65 $45.88 $43.90 4,946,099
2016-01-07 $46.99 $48.00 $46.29 $46.56 $44.55 4,324,437
2016-01-06 $47.27 $48.35 $47.26 $48.02 $45.95 4,670,537
2016-01-05 $47.51 $48.10 $47.28 $48.01 $45.94 3,117,022
2016-01-04 $46.94 $47.72 $46.75 $47.27 $45.23 2,871,687
2015-12-31 $47.93 $48.40 $47.81 $47.92 $45.85 1,768,460
2015-12-30 $48.33 $48.65 $48.01 $48.26 $46.18 1,453,861
2015-12-29 $48.37 $48.62 $47.96 $48.33 $46.24 1,483,846
2015-12-28 $47.96 $48.20 $47.59 $47.90 $45.83 928,748
2015-12-24 $47.86 $48.45 $47.63 $48.13 $46.05 965,268
2015-12-23 $47.84 $48.10 $47.61 $47.98 $45.91 2,368,420
2015-12-22 $47.50 $48.46 $47.39 $47.72 $45.66 2,404,647
2015-12-21 $46.83 $47.37 $46.56 $47.34 $45.30 2,467,076
2015-12-18 $46.60 $47.62 $46.49 $46.60 $44.59 5,428,675
2015-12-17 $47.27 $47.57 $46.49 $46.73 $44.71 2,642,412
2015-12-16 $47.42 $47.55 $46.16 $47.09 $45.06 3,441,544
2015-12-15 $47.05 $47.65 $46.87 $46.97 $44.94 4,154,091
2015-12-14 $45.85 $46.64 $45.55 $46.59 $44.58 3,893,818
2015-12-11 $45.39 $46.00 $45.33 $45.83 $43.85 4,233,680
2015-12-10 $45.16 $46.49 $45.15 $46.10 $44.11 2,472,294
2015-12-09 $45.61 $46.18 $44.97 $45.21 $43.26 1,768,035
2015-12-08 $45.45 $46.20 $45.40 $45.94 $43.96 1,335,773
2015-12-07 $46.47 $46.83 $45.35 $45.91 $43.93 2,108,735
2015-12-04 $45.36 $46.50 $45.17 $46.46 $44.46 2,237,818
2015-12-03 $46.48 $46.54 $44.94 $45.20 $43.25 2,465,441
2015-12-02 $47.07 $47.18 $46.07 $46.37 $44.37 2,335,144
2015-12-01 $46.81 $47.13 $46.21 $47.01 $44.98 2,956,927
2015-11-30 $47.08 $47.25 $46.46 $46.70 $44.69 3,481,867
2015-11-27 $47.14 $47.23 $46.91 $47.08 $45.05 1,155,073
2015-11-25 $46.80 $47.23 $46.66 $46.97 $44.94 2,196,761
2015-11-24 $46.56 $46.99 $46.30 $46.93 $44.91 1,713,458
2015-11-23 $47.23 $47.43 $46.61 $46.96 $44.93 3,200,258
2015-11-20 $47.00 $47.57 $46.86 $47.32 $45.28 3,679,430
2015-11-19 $47.05 $47.21 $46.57 $46.90 $44.88 2,928,496
2015-11-18 $45.81 $47.20 $45.36 $47.18 $45.14 3,377,964
2015-11-17 $45.03 $46.11 $44.73 $45.77 $43.80 3,638,669
2015-11-16 $45.00 $45.42 $44.73 $45.30 $43.35 3,532,313
2015-11-13 $44.37 $45.08 $44.20 $44.85 $42.92 3,283,657
2015-11-12 $45.01 $45.19 $44.46 $44.53 $42.61 2,858,613
2015-11-11 $45.92 $45.92 $45.06 $45.08 $43.14 2,118,879
2015-11-10 $45.85 $46.04 $45.26 $45.88 $43.90 2,963,165
2015-11-09 $45.78 $46.04 $44.96 $45.80 $43.82 3,707,943
2015-11-06 $45.40 $46.28 $44.83 $45.97 $43.99 3,496,194
2015-11-05 $46.56 $46.78 $44.92 $45.46 $43.50 5,177,517
2015-11-04 $46.65 $47.14 $46.23 $46.55 $44.54 7,718,164
2015-11-03 $46.47 $46.90 $45.40 $46.63 $44.62 8,007,228
2015-11-02 $43.54 $44.52 $43.17 $44.24 $42.26 4,297,521
2015-10-30 $43.38 $43.69 $42.89 $43.01 $41.08 3,774,428
2015-10-29 $43.31 $43.91 $43.24 $43.55 $41.60 3,019,034
2015-10-28 $42.69 $43.79 $42.31 $43.34 $41.40 3,219,143
2015-10-27 $42.51 $43.36 $42.29 $42.74 $40.82 4,570,269
2015-10-26 $42.44 $42.96 $41.99 $42.35 $40.45 2,929,346
2015-10-23 $41.16 $43.18 $41.05 $42.54 $40.63 7,391,491
2015-10-22 $41.69 $41.90 $39.98 $40.80 $38.97 8,907,977
2015-10-21 $43.38 $43.56 $39.53 $41.66 $39.79 9,780,195
2015-10-20 $43.66 $43.78 $42.83 $43.09 $41.16 2,890,406
2015-10-19 $43.81 $44.01 $43.23 $43.78 $41.82 1,924,842
2015-10-16 $43.21 $44.14 $43.19 $43.93 $41.96 4,120,374
2015-10-15 $41.69 $43.12 $41.58 $43.00 $41.07 2,481,460
2015-10-14 $42.34 $42.96 $42.13 $42.38 $40.48 2,940,841
2015-10-13 $42.54 $43.12 $42.19 $42.32 $40.42 3,285,476
2015-10-12 $42.88 $43.07 $42.43 $42.71 $40.79 2,848,060
2015-10-09 $43.11 $43.31 $42.77 $42.80 $40.88 2,862,997
2015-10-08 $42.56 $43.40 $41.98 $43.22 $41.28 4,434,607
2015-10-07 $41.59 $42.71 $41.23 $42.67 $40.76 4,182,644
2015-10-06 $42.78 $43.10 $41.19 $41.39 $39.53 4,622,168
2015-10-05 $43.15 $43.39 $42.35 $42.85 $40.93 5,467,739
2015-10-02 $40.63 $43.04 $40.49 $43.02 $41.09 4,036,770
2015-10-01 $41.07 $41.34 $40.37 $41.29 $39.44 4,131,846
2015-09-30 $40.63 $41.22 $40.35 $41.18 $39.33 4,908,517
2015-09-29 $40.30 $40.77 $38.98 $39.65 $37.87 7,327,936
2015-09-28 $42.27 $42.30 $39.38 $39.96 $38.17 8,908,016
2015-09-25 $44.11 $44.14 $41.88 $42.51 $40.60 3,498,042
2015-09-24 $44.13 $44.20 $43.01 $43.59 $41.64 3,202,025
2015-09-23 $44.20 $44.66 $43.99 $44.32 $42.33 1,802,527
2015-09-22 $44.01 $44.52 $43.74 $44.23 $42.25 2,368,410
2015-09-21 $45.28 $45.57 $44.11 $44.50 $42.50 2,502,669
2015-09-18 $45.31 $45.70 $44.90 $45.12 $43.10 8,078,649
2015-09-17 $44.75 $46.63 $44.75 $46.01 $43.95 5,470,489
2015-09-16 $44.79 $44.85 $43.70 $44.51 $42.51 4,242,562
2015-09-15 $44.70 $45.13 $44.48 $45.06 $43.04 1,999,886
2015-09-14 $44.87 $45.00 $44.19 $44.47 $42.48 2,182,175
2015-09-11 $44.60 $45.13 $44.12 $45.00 $42.98 2,476,112
2015-09-10 $43.93 $44.93 $43.80 $44.34 $42.35 2,871,193
2015-09-09 $45.18 $45.26 $43.85 $43.95 $41.98 2,964,688
2015-09-08 $44.72 $44.94 $43.82 $44.89 $42.88 4,134,947
2015-09-04 $43.97 $44.73 $43.53 $44.01 $42.04 4,195,457
2015-09-03 $45.32 $45.62 $44.32 $44.53 $42.53 2,932,537
2015-09-02 $44.49 $45.16 $43.90 $45.12 $43.10 2,699,665
2015-09-01 $43.95 $44.89 $43.78 $43.98 $42.01 4,346,069
2015-08-31 $45.46 $45.91 $44.77 $44.87 $42.86 2,580,029
2015-08-28 $45.88 $46.13 $45.06 $45.78 $43.73 2,711,444

Zoetis Inc - Class A (ZTS) News Headlines

Elanco's $1.3 billion deal may give the animal health company more flexibility as product launches ramp up

Elanco CEO Jeff Simmons expects the company to debut six products over the next two years that will each see more than $100 million in peak sales.

cnbc.com Feb. 6, 2024

Jim Cramer's week ahead: Earnings from Shopify, Marriott and Wendy's

CNBC's Jim Cramer on Friday guided investors through next week's Wall Street action.

cnbc.com Feb. 9, 2024

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

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

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

Nuvestan Logo

© Nuvestan Inc.