BTC iShares MSCI ACWI ETF (ACWI) Exchange: NASDAQ

Data as of Aug. 21, 2025

$132.04 ($-0.51) -0.38%

BTC iShares MSCI ACWI ETF - Daily Information
Click for more stock information on BTC iShares MSCI ACWI ETF.
Daily Information Data
Date Aug. 21, 2025
Open $132.03
Previous Close $132.04
High $132.48
Low $131.76
Adjusted Open $132.03
Previous Adjusted Close $132.04
Adjusted High $132.48
Adjusted Low $131.76

About BTC iShares MSCI ACWI ETF (ACWI)

The Fund seeks to track the investment results of the MSCI ACWI (the “Underlying Index”), which is a free float-adjusted market capitalization index designed to measure the combined equity market performance of developed and emerging markets countries. The Underlying Index may include large- and mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and technology industries or sectors. The components of the Underlying Index are likely to change over time. As of July 31, 2019, the Underlying Index consisted of securities from the following countries or regions: Argentina, Australia, Austria, Belgium, Brazil, Canada, Chile, China, Colombia, Czechia, Denmark, Egypt, Finland, France, Germany, Greece, Hong Kong, Hungary, India, Indonesia, Ireland, Israel, Italy, Japan, Malaysia, Mexico, the Netherlands, New Zealand, Norway, Pakistan, Peru, the Philippines, Poland, Portugal, Qatar, Russia, Saudi Arabia, Singapore, South Africa, South Korea, Spain, Sweden, Switzerland, Taiwan, Thailand, Turkey, the United Arab Emirates, the United Kingdom (the “U.K.”) and the U.S. (together, the “ACWI countries”).BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI ACWI ETF (ACWI)

Date Open High Low Close Adj.Close Volume
2025-08-21 $132.03 $132.48 $131.76 $132.04 $132.04 3,120,856
2025-08-20 $132.67 $132.81 $131.73 $132.55 $132.55 5,557,184
2025-08-19 $133.43 $133.56 $132.53 $132.70 $132.70 3,362,849
2025-08-18 $133.20 $133.44 $133.09 $133.41 $133.41 4,721,042
2025-08-15 $133.67 $133.69 $133.16 $133.38 $133.38 1,600,101
2025-08-14 $133.13 $133.47 $132.89 $133.35 $133.35 2,425,741
2025-08-13 $133.46 $133.74 $129.82 $133.56 $133.56 2,269,525
2025-08-12 $132.06 $132.99 $131.85 $132.95 $132.95 2,548,246
2025-08-11 $131.80 $132.03 $131.30 $131.51 $131.51 3,282,545
2025-08-08 $131.41 $131.97 $131.31 $131.86 $131.86 2,377,537
2025-08-07 $131.70 $131.83 $130.46 $131.09 $131.09 2,779,458
2025-08-06 $130.20 $130.91 $129.99 $130.78 $130.78 2,940,417
2025-08-05 $130.40 $130.58 $129.55 $129.81 $129.81 2,230,933
2025-08-04 $129.21 $130.19 $129.21 $130.17 $130.17 5,921,665
2025-08-01 $129.13 $129.13 $127.77 $128.32 $128.32 8,378,944
2025-07-31 $131.09 $131.21 $129.74 $129.96 $129.96 5,994,489
2025-07-30 $131.03 $131.34 $130.10 $130.61 $130.61 4,468,304
2025-07-29 $131.45 $131.57 $130.88 $131.05 $131.05 2,139,613
2025-07-28 $131.62 $131.63 $131.05 $131.29 $131.29 1,965,342
2025-07-25 $131.43 $131.96 $131.35 $131.88 $131.88 1,488,201
2025-07-24 $131.80 $131.95 $131.60 $131.63 $131.63 1,664,258
2025-07-23 $131.26 $131.91 $130.91 $131.90 $131.90 3,900,188
2025-07-22 $130.32 $130.46 $129.65 $130.35 $130.35 1,964,878
2025-07-21 $130.23 $130.75 $130.04 $130.13 $130.13 2,425,992
2025-07-18 $130.33 $130.37 $129.64 $129.76 $129.76 1,766,376
2025-07-17 $129.26 $129.95 $129.20 $129.86 $129.86 7,461,521
2025-07-16 $128.94 $129.40 $128.24 $129.34 $129.34 3,145,199
2025-07-15 $129.98 $130.04 $128.83 $128.84 $128.84 1,498,836
2025-07-14 $129.10 $129.48 $128.89 $129.38 $129.38 3,144,909
2025-07-11 $129.09 $129.41 $128.95 $129.20 $129.20 879,341
2025-07-10 $129.43 $130.01 $129.26 $129.85 $129.85 1,261,963
2025-07-09 $129.39 $129.62 $128.97 $129.58 $129.58 1,904,289
2025-07-08 $128.81 $129.14 $128.61 $128.88 $128.88 1,526,773
2025-07-07 $129.28 $129.37 $128.19 $128.66 $128.66 2,434,801
2025-07-03 $129.38 $129.95 $129.25 $129.79 $129.79 1,570,159
2025-07-02 $128.42 $129.06 $128.19 $129.05 $129.05 2,118,935
2025-07-01 $128.19 $128.71 $128.09 $128.53 $128.53 3,796,467
2025-06-30 $128.41 $128.81 $128.09 $128.60 $128.60 4,963,452
2025-06-27 $127.77 $128.44 $127.36 $128.04 $128.04 3,147,812
2025-06-26 $126.98 $127.55 $126.80 $127.47 $127.47 3,802,271
2025-06-25 $126.52 $126.54 $126.09 $126.41 $126.41 2,421,409
2025-06-24 $125.94 $126.67 $125.74 $126.50 $126.50 6,680,132
2025-06-23 $123.51 $124.91 $123.20 $124.85 $124.85 6,718,589
2025-06-20 $124.59 $124.76 $123.57 $123.74 $123.74 2,794,829
2025-06-18 $124.46 $124.96 $124.06 $124.29 $124.29 4,647,764
2025-06-17 $124.89 $125.14 $124.06 $124.25 $124.25 2,058,577
2025-06-16 $125.33 $126.04 $125.28 $125.52 $125.52 3,243,135
2025-06-13 $125.56 $126.26 $125.07 $125.39 $124.44 3,165,891
2025-06-12 $126.13 $126.90 $126.13 $126.85 $125.89 1,639,263
2025-06-11 $126.86 $126.99 $126.02 $126.35 $125.39 2,503,826
2025-06-10 $126.09 $126.58 $125.82 $126.52 $125.56 2,072,885
2025-06-09 $125.79 $126.26 $125.67 $125.92 $124.96 1,255,966
2025-06-06 $125.70 $126.00 $125.38 $125.76 $124.80 1,264,307
2025-06-05 $125.71 $125.80 $124.46 $124.80 $124.80 3,729,955
2025-06-04 $125.07 $125.54 $125.04 $125.17 $125.17 2,672,904
2025-06-03 $124.20 $125.06 $124.08 $124.85 $124.85 1,475,680
2025-06-02 $123.66 $124.58 $123.07 $124.57 $124.57 2,623,027
2025-05-30 $123.79 $123.98 $122.56 $123.65 $123.65 8,231,727
2025-05-29 $124.54 $124.54 $123.24 $123.91 $123.91 5,585,046
2025-05-28 $123.97 $124.28 $123.34 $123.46 $123.46 2,161,825
2025-05-27 $123.59 $124.39 $123.33 $124.35 $124.35 4,211,063
2025-05-23 $121.29 $122.72 $121.25 $122.30 $122.30 2,805,870
2025-05-22 $122.37 $123.31 $122.29 $122.68 $122.68 2,109,501
2025-05-21 $123.75 $124.47 $122.56 $122.75 $122.75 6,068,164
2025-05-20 $124.16 $124.39 $123.71 $124.29 $124.29 1,078,896
2025-05-19 $123.08 $124.48 $123.00 $124.43 $124.43 2,018,919
2025-05-16 $123.61 $124.07 $123.15 $124.04 $124.04 1,662,294
2025-05-15 $122.66 $123.48 $122.48 $123.45 $123.45 2,155,494
2025-05-14 $122.99 $123.17 $122.46 $122.79 $122.79 1,840,945
2025-05-13 $121.93 $123.08 $121.90 $122.68 $122.68 2,243,145
2025-05-12 $121.75 $122.04 $120.98 $122.03 $122.03 3,858,014
2025-05-09 $119.43 $119.68 $118.86 $119.13 $119.13 1,836,548
2025-05-08 $119.03 $119.89 $118.54 $118.97 $118.97 2,862,535
2025-05-07 $118.28 $119.00 $117.82 $118.58 $118.58 3,965,509
2025-05-06 $118.36 $119.18 $118.00 $118.48 $118.48 3,736,576
2025-05-05 $118.80 $119.67 $118.80 $119.17 $119.17 2,752,174
2025-05-02 $119.00 $119.66 $118.78 $119.41 $119.41 1,843,976
2025-05-01 $117.97 $118.42 $117.35 $117.42 $117.42 1,376,247
2025-04-30 $115.86 $117.38 $114.85 $116.99 $116.99 4,055,104
2025-04-29 $116.19 $117.24 $116.00 $116.99 $116.99 3,759,846
2025-04-28 $116.39 $116.71 $115.43 $116.40 $116.40 3,091,055
2025-04-25 $115.28 $116.23 $114.95 $116.18 $116.18 2,710,397
2025-04-24 $113.93 $115.62 $113.58 $115.51 $115.51 2,877,592
2025-04-23 $114.46 $115.18 $113.17 $113.44 $113.44 2,144,650
2025-04-22 $110.78 $112.57 $110.78 $112.07 $112.07 5,348,997
2025-04-21 $110.76 $110.99 $108.55 $109.60 $109.60 6,983,229
2025-04-17 $111.78 $112.33 $111.00 $111.40 $111.40 2,470,702
2025-04-16 $111.86 $112.52 $110.05 $110.93 $110.93 4,677,776
2025-04-15 $112.97 $113.62 $112.55 $112.72 $112.72 2,828,757
2025-04-14 $113.53 $113.65 $111.64 $112.65 $112.65 2,556,862
2025-04-11 $109.02 $111.84 $108.87 $111.10 $111.10 5,281,643
2025-04-10 $110.62 $110.76 $106.44 $109.25 $109.25 10,438,847
2025-04-09 $103.09 $113.17 $102.92 $112.70 $112.70 10,941,667
2025-04-08 $108.33 $108.83 $102.19 $103.59 $103.59 7,824,482
2025-04-07 $102.79 $108.74 $101.25 $104.97 $104.97 10,798,223
2025-04-04 $109.57 $109.83 $106.00 $106.00 $106.00 6,192,599
2025-04-03 $114.10 $114.74 $112.76 $112.91 $112.91 3,714,778
2025-04-02 $115.67 $117.86 $115.66 $117.40 $117.40 2,394,405
2025-04-01 $116.13 $117.12 $115.46 $116.80 $116.80 2,637,395
2025-03-31 $114.98 $116.65 $114.26 $116.39 $116.39 2,622,704
2025-03-28 $117.83 $117.95 $116.07 $116.24 $116.24 2,029,628
2025-03-27 $118.19 $118.90 $117.82 $118.28 $118.28 1,785,623
2025-03-26 $119.53 $119.75 $118.16 $118.45 $118.45 1,724,082
2025-03-25 $119.90 $120.02 $119.57 $119.77 $119.77 2,414,019
2025-03-24 $119.07 $119.71 $118.90 $119.71 $119.71 3,691,632
2025-03-21 $117.18 $118.13 $117.02 $117.98 $117.98 1,582,947
2025-03-20 $117.63 $118.86 $117.54 $118.23 $118.23 2,272,500
2025-03-19 $117.96 $119.45 $117.70 $118.73 $118.73 5,359,130
2025-03-18 $118.19 $118.35 $117.31 $117.77 $117.77 2,009,654
2025-03-17 $117.63 $119.05 $117.56 $118.62 $118.62 1,420,905
2025-03-14 $116.14 $117.63 $116.12 $117.45 $117.45 1,630,750
2025-03-13 $116.06 $116.35 $114.84 $115.16 $115.16 3,381,477
2025-03-12 $116.81 $117.07 $115.46 $116.49 $116.49 6,023,814
2025-03-11 $116.21 $116.91 $114.93 $115.80 $115.80 3,854,192
2025-03-10 $117.63 $118.03 $115.40 $116.41 $116.41 3,152,368
2025-03-07 $118.57 $119.70 $117.61 $119.50 $119.50 3,069,430
2025-03-06 $119.36 $120.19 $118.28 $118.70 $118.70 2,602,038
2025-03-05 $119.29 $120.85 $118.78 $120.56 $120.56 3,238,493
2025-03-04 $118.87 $120.21 $117.39 $118.68 $118.68 2,477,094
2025-03-03 $121.80 $121.96 $118.80 $119.55 $119.55 2,080,796
2025-02-28 $119.45 $120.90 $118.90 $120.83 $120.83 3,213,119
2025-02-27 $121.68 $121.80 $119.61 $119.67 $119.67 2,304,940
2025-02-26 $121.92 $122.48 $121.09 $121.52 $121.52 1,515,330
2025-02-25 $122.02 $122.04 $120.50 $121.29 $121.29 3,115,484
2025-02-24 $122.40 $122.56 $121.31 $121.48 $121.48 3,654,242
2025-02-21 $123.89 $123.89 $121.96 $122.13 $122.13 1,722,501
2025-02-20 $123.98 $124.05 $123.20 $123.81 $123.81 1,265,241
2025-02-19 $123.69 $124.06 $123.50 $123.98 $123.98 1,712,177
2025-02-18 $123.85 $124.15 $123.66 $124.13 $124.13 1,465,604
2025-02-14 $124.02 $124.02 $123.53 $123.62 $123.62 1,850,620
2025-02-13 $122.71 $123.64 $122.27 $123.64 $123.64 1,946,812
2025-02-12 $121.43 $122.49 $121.15 $122.22 $122.22 1,541,953
2025-02-11 $121.95 $122.49 $121.76 $122.33 $122.33 2,912,840
2025-02-10 $122.16 $122.32 $121.81 $122.31 $122.31 1,794,836
2025-02-07 $122.57 $122.76 $121.23 $121.33 $121.33 2,692,703
2025-02-06 $122.28 $122.34 $121.72 $122.31 $122.31 1,145,176
2025-02-05 $121.43 $121.94 $120.95 $121.89 $121.89 2,394,535
2025-02-04 $120.55 $121.44 $120.47 $121.30 $121.30 2,030,457
2025-02-03 $119.38 $120.68 $118.92 $120.21 $120.21 3,330,882
2025-01-31 $122.35 $122.79 $121.10 $121.19 $121.19 2,870,950
2025-01-30 $121.66 $122.41 $121.42 $121.97 $121.97 2,623,069
2025-01-29 $121.24 $121.48 $120.59 $121.04 $121.04 1,495,620
2025-01-28 $120.70 $121.55 $120.25 $121.40 $121.40 1,527,653
2025-01-27 $119.78 $120.74 $119.78 $120.60 $120.60 5,934,811
2025-01-24 $122.30 $122.48 $121.87 $122.06 $122.06 1,253,126
2025-01-23 $121.29 $122.07 $121.23 $122.07 $122.07 2,041,875
2025-01-22 $121.69 $121.70 $121.31 $121.40 $121.40 2,224,141
2025-01-21 $120.40 $120.97 $120.07 $120.96 $120.96 2,330,443
2025-01-17 $119.43 $119.87 $119.25 $119.60 $119.60 1,391,095
2025-01-16 $118.88 $118.99 $118.39 $118.59 $118.59 4,808,262
2025-01-15 $118.37 $118.82 $118.05 $118.58 $118.58 2,159,974
2025-01-14 $117.00 $117.05 $116.01 $116.68 $116.68 1,798,302
2025-01-13 $115.28 $116.37 $115.05 $116.35 $116.35 2,217,538
2025-01-10 $117.45 $117.45 $116.04 $116.37 $116.37 4,178,346
2025-01-08 $117.80 $118.38 $117.43 $118.17 $118.17 2,782,663
2025-01-07 $119.82 $119.90 $117.81 $118.16 $118.16 15,707,449
2025-01-06 $119.53 $120.10 $119.03 $119.31 $119.31 3,330,934
2025-01-03 $117.81 $118.64 $117.57 $118.49 $118.49 2,191,875
2025-01-02 $118.01 $118.36 $116.64 $117.27 $117.27 4,057,045
2024-12-31 $118.27 $118.38 $117.28 $117.50 $117.50 5,077,317
2024-12-30 $117.91 $118.42 $117.23 $117.82 $117.82 2,461,728
2024-12-27 $119.40 $119.42 $118.36 $119.04 $119.04 3,466,665
2024-12-26 $119.50 $120.19 $119.42 $119.95 $119.95 1,489,216
2024-12-24 $118.95 $119.87 $118.90 $119.85 $119.85 825,415
2024-12-23 $117.90 $118.95 $117.55 $118.85 $118.85 3,194,654
2024-12-20 $116.49 $119.04 $116.36 $118.12 $118.12 4,712,001
2024-12-19 $118.22 $118.42 $117.16 $117.20 $117.20 4,804,786
2024-12-18 $120.75 $121.04 $117.02 $117.19 $117.19 6,811,197
2024-12-17 $120.84 $120.99 $120.55 $120.78 $120.78 5,852,244
2024-12-16 $122.20 $122.58 $122.11 $122.31 $121.24 8,437,028
2024-12-13 $122.50 $122.62 $121.79 $122.06 $120.99 2,132,625
2024-12-12 $122.71 $122.90 $122.18 $122.20 $121.13 2,622,701
2024-12-11 $122.71 $123.13 $122.63 $122.97 $121.89 3,039,733
2024-12-10 $122.89 $122.89 $121.97 $122.10 $121.03 2,371,866
2024-12-09 $123.56 $123.58 $122.74 $122.83 $121.76 4,113,700
2024-12-06 $123.20 $123.38 $122.96 $123.12 $122.04 1,442,757
2024-12-05 $122.99 $123.27 $122.68 $122.97 $121.89 2,185,864
2024-12-04 $122.66 $122.96 $122.48 $122.90 $121.82 2,090,593
2024-12-03 $122.11 $122.34 $121.87 $122.25 $121.18 1,195,842
2024-12-02 $121.90 $122.17 $121.63 $122.03 $120.96 2,306,095
2024-11-29 $121.09 $121.92 $121.00 $121.77 $120.70 1,756,635
2024-11-27 $121.17 $121.42 $120.63 $120.95 $119.89 1,367,902
2024-11-26 $121.04 $121.19 $120.61 $121.04 $119.98 1,691,504
2024-11-25 $121.33 $121.44 $120.44 $120.86 $119.80 1,392,794
2024-11-22 $120.01 $120.53 $119.95 $120.44 $119.39 2,370,426
2024-11-21 $119.95 $120.27 $119.11 $120.01 $118.96 3,614,953
2024-11-20 $119.52 $119.56 $118.52 $119.56 $118.51 1,851,017
2024-11-19 $118.47 $119.72 $118.26 $119.56 $118.51 2,115,394
2024-11-18 $118.78 $119.44 $118.55 $119.23 $118.19 2,145,703
2024-11-15 $119.34 $119.34 $118.32 $118.64 $117.60 2,126,852
2024-11-14 $120.41 $120.62 $119.65 $119.75 $118.70 1,081,986
2024-11-13 $120.45 $120.66 $119.88 $120.31 $119.26 2,627,638
2024-11-12 $121.09 $121.12 $120.01 $120.55 $119.50 1,440,838
2024-11-11 $121.62 $121.72 $121.10 $121.45 $120.39 1,885,367
2024-11-08 $121.28 $121.49 $121.01 $121.30 $120.24 1,200,412
2024-11-07 $121.15 $121.86 $121.07 $121.62 $120.56 1,079,849
2024-11-06 $119.73 $120.42 $119.16 $120.27 $119.22 3,767,204
2024-11-05 $117.84 $118.87 $117.83 $118.85 $117.81 1,754,887
2024-11-04 $117.81 $118.09 $117.20 $117.48 $116.45 1,935,730
2024-11-01 $117.73 $118.32 $117.42 $117.50 $116.47 1,897,011
2024-10-31 $118.18 $118.21 $116.99 $117.05 $116.03 2,210,182
2024-10-30 $118.90 $119.50 $118.71 $118.84 $117.80 1,196,126
2024-10-29 $119.25 $119.62 $118.96 $119.37 $118.33 1,370,802
2024-10-28 $119.50 $119.66 $119.36 $119.44 $118.39 1,559,305
2024-10-25 $119.52 $119.93 $118.75 $118.82 $117.78 3,116,102
2024-10-24 $119.26 $119.28 $118.54 $119.03 $117.99 3,242,307
2024-10-23 $119.50 $119.50 $118.10 $118.75 $117.71 3,229,955
2024-10-22 $119.51 $120.04 $119.39 $119.81 $118.76 5,334,048
2024-10-21 $120.00 $120.44 $119.58 $120.07 $119.02 2,487,710
2024-10-18 $120.62 $120.76 $120.29 $120.65 $120.65 996,391
2024-10-17 $120.48 $120.60 $119.93 $119.95 $119.95 2,363,164
2024-10-16 $119.57 $120.09 $119.51 $120.00 $120.00 1,476,651
2024-10-15 $120.58 $120.68 $119.26 $119.52 $119.52 925,569
2024-10-14 $120.25 $120.93 $120.14 $120.78 $120.78 634,094
2024-10-11 $119.32 $120.29 $119.32 $120.16 $120.16 1,093,756
2024-10-10 $119.32 $119.60 $118.95 $119.41 $119.41 653,784
2024-10-09 $118.70 $119.64 $118.61 $119.53 $119.53 1,163,028
2024-10-08 $118.72 $119.14 $118.54 $119.04 $119.04 1,346,099
2024-10-07 $119.35 $119.38 $118.40 $118.73 $118.73 2,220,201
2024-10-04 $119.24 $119.58 $118.63 $119.48 $119.48 907,360
2024-10-03 $118.46 $118.87 $118.13 $118.48 $118.48 1,287,768
2024-10-02 $118.70 $119.19 $118.31 $119.07 $119.07 5,192,665
2024-10-01 $119.45 $119.58 $118.17 $118.79 $118.79 2,631,129
2024-09-30 $119.43 $119.64 $118.63 $119.55 $119.55 3,410,483
2024-09-27 $119.99 $120.24 $119.35 $119.56 $119.56 1,619,180
2024-09-26 $119.91 $120.19 $119.42 $119.84 $119.84 1,331,668
2024-09-25 $119.01 $119.11 $118.42 $118.52 $118.52 2,631,249
2024-09-24 $118.73 $119.06 $118.26 $119.02 $119.02 1,765,889
2024-09-23 $118.17 $118.36 $117.94 $118.21 $118.21 1,127,110
2024-09-20 $117.85 $118.00 $117.28 $117.76 $117.76 2,584,019
2024-09-19 $118.19 $118.57 $117.55 $118.23 $118.23 2,830,679
2024-09-18 $116.55 $117.60 $116.03 $116.16 $116.16 1,133,562
2024-09-17 $116.96 $117.13 $116.08 $116.49 $116.49 1,563,862
2024-09-16 $116.33 $116.67 $115.95 $116.61 $116.61 3,171,767
2024-09-13 $115.91 $116.39 $115.77 $116.21 $116.21 1,015,090
2024-09-12 $114.82 $115.71 $114.40 $115.63 $115.63 1,991,333
2024-09-11 $113.61 $114.82 $112.07 $114.63 $114.63 2,528,123
2024-09-10 $113.68 $113.71 $112.64 $113.63 $113.63 1,075,782
2024-09-09 $113.24 $113.79 $112.89 $113.47 $113.47 1,101,549
2024-09-06 $114.25 $114.57 $112.12 $112.31 $112.31 1,865,676
2024-09-05 $114.41 $114.93 $113.79 $114.25 $114.25 1,311,853
2024-09-04 $114.26 $115.07 $114.13 $114.39 $114.39 1,633,751
2024-09-03 $116.38 $116.38 $114.27 $114.74 $114.74 1,730,055
2024-08-30 $116.60 $117.09 $115.91 $116.98 $116.98 1,105,288
2024-08-29 $116.44 $117.13 $115.99 $116.16 $116.16 2,105,918
2024-08-28 $116.62 $116.65 $115.48 $116.06 $116.06 1,113,445
2024-08-27 $116.42 $116.84 $116.14 $116.70 $116.70 1,466,525
2024-08-26 $116.90 $117.00 $116.21 $116.47 $116.47 2,118,124
2024-08-23 $116.10 $116.98 $116.01 $116.90 $116.90 2,086,784
2024-08-22 $116.54 $116.66 $115.14 $115.34 $115.34 2,864,134
2024-08-21 $115.99 $116.42 $115.67 $116.26 $116.26 2,689,020
2024-08-20 $115.87 $116.10 $115.37 $115.66 $115.66 1,776,243
2024-08-19 $115.21 $115.96 $115.04 $115.95 $115.95 2,268,793
2024-08-16 $114.26 $114.90 $114.21 $114.80 $114.80 2,234,726
2024-08-15 $113.68 $114.42 $113.67 $114.40 $114.40 859,807
2024-08-14 $112.52 $112.80 $112.03 $112.61 $112.61 1,621,108
2024-08-13 $111.25 $112.40 $111.18 $112.31 $112.31 4,334,703
2024-08-12 $110.79 $111.07 $110.19 $110.61 $110.61 3,016,970
2024-08-09 $109.93 $110.75 $109.64 $110.53 $110.53 1,569,466
2024-08-08 $108.75 $110.19 $108.41 $110.04 $110.04 2,609,082
2024-08-07 $109.56 $109.99 $107.65 $107.77 $107.77 10,883,733
2024-08-06 $107.28 $109.24 $106.96 $107.97 $107.97 4,126,687
2024-08-05 $105.31 $108.24 $105.31 $107.24 $107.24 6,906,058
2024-08-02 $110.52 $110.81 $109.24 $110.13 $110.13 3,615,031
2024-08-01 $113.98 $114.41 $111.47 $112.10 $112.10 2,101,553
2024-07-31 $113.79 $114.69 $113.63 $114.13 $114.13 2,361,765
2024-07-30 $112.90 $113.15 $111.69 $112.29 $112.29 2,305,307
2024-07-29 $112.91 $113.05 $112.30 $112.67 $112.67 1,641,353
2024-07-26 $112.34 $113.19 $112.20 $112.77 $112.77 1,745,163
2024-07-25 $111.61 $113.02 $111.12 $111.45 $111.45 3,338,191
2024-07-24 $113.50 $113.55 $111.89 $112.02 $112.02 2,833,984
2024-07-23 $114.49 $114.76 $114.20 $114.27 $114.27 1,374,147
2024-07-22 $114.30 $114.72 $114.00 $114.66 $114.66 1,556,382
2024-07-19 $114.11 $114.31 $113.33 $113.49 $113.49 3,837,433
2024-07-18 $115.74 $115.74 $113.86 $114.24 $114.24 3,432,464
2024-07-17 $115.63 $115.93 $115.16 $115.22 $115.22 2,736,945
2024-07-16 $116.23 $116.75 $116.12 $116.69 $116.69 12,654,925
2024-07-15 $116.42 $116.68 $115.77 $116.07 $116.07 2,661,376
2024-07-12 $115.69 $116.81 $115.69 $116.19 $116.19 1,776,470
2024-07-11 $116.09 $116.38 $115.23 $115.35 $115.35 3,787,399
2024-07-10 $115.00 $115.89 $115.00 $115.80 $115.80 1,685,810
2024-07-09 $114.80 $114.87 $114.51 $114.63 $114.63 2,000,566
2024-07-08 $114.80 $114.93 $114.45 $114.66 $114.66 1,788,873
2024-07-05 $114.03 $114.72 $113.93 $114.66 $114.66 1,694,452
2024-07-03 $113.37 $114.07 $113.37 $114.01 $114.01 692,652
2024-07-02 $112.35 $113.20 $112.30 $113.19 $113.19 1,170,408
2024-07-01 $112.81 $112.87 $112.16 $112.59 $112.59 2,068,162
2024-06-28 $112.87 $113.32 $112.08 $112.40 $112.40 3,997,432
2024-06-27 $112.59 $112.82 $112.34 $112.62 $112.62 3,234,262
2024-06-26 $112.20 $112.58 $112.05 $112.46 $112.46 2,970,100
2024-06-25 $112.36 $112.66 $112.16 $112.59 $112.59 3,248,579
2024-06-24 $112.27 $113.06 $112.25 $112.25 $112.25 3,223,346
2024-06-21 $112.28 $112.42 $111.93 $112.15 $112.15 1,707,905
2024-06-20 $112.98 $113.08 $112.21 $112.60 $112.60 3,219,266
2024-06-18 $112.37 $112.83 $112.37 $112.83 $112.83 2,895,064
2024-06-17 $111.49 $112.57 $111.39 $112.37 $112.37 999,342
2024-06-14 $111.29 $111.66 $111.06 $111.66 $111.66 1,931,479
2024-06-13 $112.29 $112.34 $111.38 $111.87 $111.87 4,186,683
2024-06-12 $112.41 $112.80 $111.98 $112.22 $112.22 3,698,112
2024-06-11 $111.05 $111.18 $110.32 $111.15 $111.15 8,451,844
2024-06-10 $111.82 $112.40 $111.61 $112.31 $111.37 8,037,889
2024-06-07 $112.41 $112.55 $111.90 $111.98 $111.05 2,217,558
2024-06-06 $112.76 $112.76 $112.19 $112.54 $111.60 2,458,019
2024-06-05 $111.82 $112.43 $111.34 $112.43 $111.49 2,322,796
2024-06-04 $110.91 $111.28 $110.50 $111.15 $110.22 1,941,373
2024-06-03 $111.58 $111.66 $110.43 $111.30 $110.37 3,648,697
2024-05-31 $110.49 $111.10 $109.57 $111.08 $110.15 1,879,719
2024-05-30 $110.52 $110.77 $110.08 $110.32 $109.40 4,292,334
2024-05-29 $110.67 $110.82 $110.51 $110.60 $109.68 5,467,507
2024-05-28 $111.98 $112.01 $111.24 $111.73 $110.80 2,290,789
2024-05-24 $111.37 $111.86 $111.24 $111.70 $110.77 927,642
2024-05-23 $112.49 $112.49 $110.74 $110.98 $110.05 1,731,889
2024-05-22 $112.00 $112.07 $111.32 $111.72 $110.79 2,050,953
2024-05-21 $111.92 $112.27 $111.89 $112.25 $111.31 1,540,773
2024-05-20 $112.18 $112.49 $112.08 $112.23 $111.29 3,488,585
2024-05-17 $111.90 $112.17 $111.81 $112.16 $111.22 1,785,055
2024-05-16 $112.18 $112.36 $111.87 $111.90 $110.97 2,796,872
2024-05-15 $111.36 $112.18 $111.22 $112.13 $111.19 2,645,134
2024-05-14 $110.37 $110.92 $110.35 $110.86 $109.93 1,106,899
2024-05-13 $110.59 $110.59 $110.08 $110.25 $109.33 787,874
2024-05-10 $110.47 $110.57 $110.01 $110.18 $109.26 856,062
2024-05-09 $109.45 $110.05 $109.32 $110.04 $109.12 925,432
2024-05-08 $108.90 $109.45 $108.90 $109.38 $108.47 564,071
2024-05-07 $109.56 $109.70 $109.30 $109.44 $108.53 2,223,978
2024-05-06 $108.93 $109.41 $108.85 $109.41 $108.50 1,740,480
2024-05-03 $108.39 $108.66 $107.85 $108.43 $107.53 3,358,947
2024-05-02 $106.96 $107.42 $106.09 $107.26 $106.36 2,099,809
2024-05-01 $106.22 $107.46 $105.80 $105.94 $105.06 2,208,160
2024-04-30 $107.45 $107.66 $106.22 $106.22 $105.33 2,360,985
2024-04-29 $107.74 $107.93 $107.37 $107.85 $106.95 1,799,754
2024-04-26 $107.03 $107.61 $106.92 $107.38 $106.48 2,381,320
2024-04-25 $105.38 $106.55 $105.11 $106.39 $105.50 2,621,168
2024-04-24 $107.05 $107.13 $106.27 $106.72 $105.83 2,191,910
2024-04-23 $105.94 $106.90 $105.90 $106.78 $105.89 2,936,805
2024-04-22 $105.05 $106.06 $104.78 $105.60 $104.72 2,442,694
2024-04-19 $105.08 $105.39 $104.29 $104.54 $103.67 4,029,641
2024-04-18 $105.52 $106.04 $104.99 $105.19 $104.31 1,116,597
2024-04-17 $106.28 $106.31 $104.99 $105.34 $104.46 2,289,840
2024-04-16 $105.91 $106.29 $105.43 $105.73 $104.85 2,512,394
2024-04-15 $108.26 $108.29 $106.08 $106.29 $105.40 5,107,734
2024-04-12 $108.09 $108.41 $107.03 $107.33 $106.43 3,319,529
2024-04-11 $108.70 $109.24 $107.90 $109.01 $108.10 1,702,100
2024-04-10 $108.28 $108.80 $107.94 $108.37 $107.47 7,321,588
2024-04-09 $109.93 $109.97 $108.77 $109.62 $108.71 1,983,555
2024-04-08 $109.54 $109.69 $109.32 $109.46 $108.55 1,896,114
2024-04-05 $108.55 $109.57 $108.40 $109.23 $109.23 4,303,910
2024-04-04 $110.45 $110.45 $108.31 $108.38 $108.38 2,584,231
2024-04-03 $109.04 $109.76 $109.02 $109.48 $109.48 2,453,253
2024-04-02 $109.05 $109.26 $108.87 $109.22 $109.22 1,836,440
2024-04-01 $110.24 $110.38 $109.63 $109.87 $109.87 1,840,445
2024-03-28 $110.10 $110.35 $110.06 $110.13 $110.13 986,253
2024-03-27 $109.86 $110.15 $109.50 $110.15 $110.15 1,268,460
2024-03-26 $109.81 $109.89 $109.33 $109.35 $109.35 1,940,302
2024-03-25 $109.45 $109.73 $109.43 $109.50 $109.50 871,625
2024-03-22 $109.90 $109.97 $109.64 $109.72 $109.72 1,712,019
2024-03-21 $110.26 $110.37 $109.94 $109.98 $109.98 4,229,439
2024-03-20 $108.68 $109.78 $108.57 $109.74 $109.74 2,954,145
2024-03-19 $108.07 $108.73 $107.84 $108.64 $108.64 3,857,978
2024-03-18 $108.54 $108.66 $108.19 $108.26 $108.26 1,913,207
2024-03-15 $107.97 $108.20 $107.55 $107.82 $107.82 2,241,037
2024-03-14 $108.95 $108.95 $107.80 $108.37 $108.37 3,938,850
2024-03-13 $108.88 $109.06 $108.56 $108.80 $108.80 2,082,753
2024-03-12 $108.31 $109.00 $107.77 $108.94 $108.94 2,195,748
2024-03-11 $107.70 $107.96 $107.35 $107.85 $107.85 1,491,753
2024-03-08 $108.82 $109.22 $107.90 $108.07 $108.07 3,063,138
2024-03-07 $108.14 $108.75 $107.99 $108.60 $108.60 2,188,002
2024-03-06 $107.64 $107.91 $107.23 $107.48 $107.48 2,515,407
2024-03-05 $107.20 $107.37 $106.24 $106.65 $106.65 3,913,622
2024-03-04 $107.53 $107.83 $107.44 $107.52 $107.52 3,548,222
2024-03-01 $106.92 $107.75 $106.74 $107.68 $107.68 3,603,706
2024-02-29 $106.73 $106.85 $106.10 $106.65 $106.65 4,878,171
2024-02-28 $106.21 $106.39 $106.09 $106.24 $106.24 4,609,128
2024-02-27 $106.53 $106.72 $106.35 $106.69 $106.69 5,568,270
2024-02-26 $106.76 $106.86 $106.40 $106.48 $106.48 2,002,277
2024-02-23 $106.95 $107.11 $106.59 $106.77 $106.77 1,867,908
2024-02-22 $106.08 $106.88 $106.03 $106.73 $106.73 4,529,881
2024-02-21 $104.65 $104.94 $104.29 $104.92 $104.92 4,078,001
2024-02-20 $105.16 $105.25 $104.48 $104.89 $104.89 3,328,519
2024-02-16 $105.47 $105.76 $104.96 $105.19 $105.19 2,704,634
2024-02-15 $104.84 $105.47 $104.81 $105.45 $105.45 3,224,900
2024-02-14 $104.16 $104.68 $103.84 $104.61 $104.61 2,691,586
2024-02-13 $103.69 $103.93 $102.90 $103.47 $103.47 3,387,225
2024-02-12 $104.95 $105.56 $104.95 $105.14 $105.14 3,071,677
2024-02-09 $104.58 $105.07 $104.50 $105.01 $105.01 3,663,846
2024-02-08 $104.43 $104.51 $104.21 $104.45 $104.45 4,335,441
2024-02-07 $104.12 $104.56 $104.06 $104.47 $104.47 2,348,402
2024-02-06 $103.63 $103.94 $103.49 $103.94 $103.94 5,034,244
2024-02-05 $103.47 $103.62 $102.82 $103.34 $103.34 3,258,377
2024-02-02 $103.12 $103.99 $102.97 $103.74 $103.74 5,939,774
2024-02-01 $102.39 $103.32 $102.24 $103.32 $103.32 11,843,651
2024-01-31 $103.10 $103.31 $102.03 $102.05 $102.05 7,040,962
2024-01-30 $103.30 $103.50 $103.16 $103.39 $103.39 2,354,422
2024-01-29 $102.90 $103.61 $102.77 $103.56 $103.56 5,161,172
2024-01-26 $102.90 $103.13 $102.70 $102.88 $102.88 4,609,914
2024-01-25 $102.76 $102.80 $102.30 $102.79 $102.79 4,227,717
2024-01-24 $102.95 $103.07 $102.32 $102.38 $102.38 5,784,363
2024-01-23 $101.82 $102.07 $101.59 $102.04 $102.04 12,398,423
2024-01-22 $101.87 $102.15 $101.68 $101.83 $101.83 17,480,878
2024-01-19 $100.81 $101.69 $100.56 $101.67 $101.67 3,887,683
2024-01-18 $100.15 $100.72 $99.89 $100.66 $100.66 5,332,170
2024-01-17 $99.59 $99.83 $99.26 $99.79 $99.79 13,827,175
2024-01-16 $100.79 $100.98 $100.23 $100.56 $100.56 5,238,506
2024-01-12 $101.72 $101.97 $101.27 $101.45 $101.45 3,336,076
2024-01-11 $101.47 $101.63 $100.41 $101.24 $101.24 5,896,368
2024-01-10 $100.92 $101.44 $100.83 $101.29 $101.29 7,878,564
2024-01-09 $100.48 $101.03 $100.41 $100.82 $100.82 4,043,618
2024-01-08 $100.11 $101.29 $100.08 $101.28 $101.28 7,516,590
2024-01-05 $99.97 $100.73 $99.86 $100.08 $100.08 3,524,066
2024-01-04 $99.98 $100.62 $99.92 $99.99 $99.99 2,676,971
2024-01-03 $100.27 $100.54 $99.94 $100.10 $100.10 3,666,781
2024-01-02 $101.01 $101.23 $100.59 $100.90 $100.90 4,067,052
2023-12-29 $101.97 $102.15 $101.48 $101.77 $101.77 3,341,473
2023-12-28 $102.13 $102.28 $101.91 $101.96 $101.96 3,909,054
2023-12-27 $101.72 $102.03 $101.60 $101.96 $101.96 3,905,952
2023-12-26 $101.40 $101.84 $101.30 $101.67 $101.67 3,021,323
2023-12-22 $101.15 $101.47 $100.80 $101.18 $101.18 3,519,997
2023-12-21 $100.60 $101.07 $100.27 $101.03 $101.03 4,268,546
2023-12-20 $101.03 $101.35 $99.76 $99.78 $99.78 8,277,208
2023-12-19 $101.74 $102.17 $101.67 $102.15 $101.17 8,802,608
2023-12-18 $101.34 $101.56 $101.16 $101.42 $100.45 2,490,305
2023-12-15 $101.25 $101.40 $100.89 $100.97 $100.01 2,759,192
2023-12-14 $101.33 $101.69 $100.89 $101.40 $100.43 3,648,603
2023-12-13 $99.47 $100.80 $99.18 $100.75 $99.79 6,968,941
2023-12-12 $98.95 $99.41 $98.69 $99.38 $98.43 3,356,179
2023-12-11 $98.53 $99.12 $98.47 $99.06 $98.11 4,661,251
2023-12-08 $98.13 $98.82 $98.13 $98.71 $97.77 2,459,771
2023-12-07 $98.14 $98.51 $97.92 $98.39 $97.45 2,923,178
2023-12-06 $98.60 $98.60 $97.70 $97.76 $96.83 3,211,028
2023-12-05 $97.80 $98.18 $97.66 $97.95 $97.01 2,374,777
2023-12-04 $97.93 $98.31 $97.74 $98.14 $97.20 3,605,453
2023-12-01 $97.83 $98.85 $97.78 $98.75 $98.75 5,285,697
2023-11-30 $97.89 $98.12 $97.58 $98.02 $98.02 3,946,785
2023-11-29 $98.15 $98.33 $97.70 $97.77 $97.77 4,086,800
2023-11-28 $97.59 $98.03 $97.42 $97.78 $97.78 6,387,594
2023-11-27 $97.71 $97.78 $97.53 $97.62 $97.62 8,016,585
2023-11-24 $97.72 $97.90 $97.65 $97.88 $97.88 774,507
2023-11-22 $97.61 $97.83 $97.32 $97.64 $97.64 3,275,552
2023-11-21 $97.53 $97.53 $97.21 $97.37 $97.37 3,352,339
2023-11-20 $96.89 $97.82 $96.89 $97.63 $97.63 3,102,186
2023-11-17 $96.81 $97.04 $96.61 $96.95 $96.95 4,134,893
2023-11-16 $96.37 $96.67 $96.11 $96.52 $96.52 2,122,612
2023-11-15 $96.70 $97.02 $96.45 $96.59 $96.59 4,183,695
2023-11-14 $95.76 $96.62 $95.57 $96.39 $96.39 3,893,186
2023-11-13 $93.96 $94.55 $93.86 $94.33 $94.33 3,010,976
2023-11-10 $93.48 $94.36 $93.09 $94.31 $94.31 2,003,706
2023-11-09 $94.14 $94.22 $93.17 $93.24 $93.24 12,563,897
2023-11-08 $93.86 $94.06 $93.37 $93.80 $93.80 2,046,608
2023-11-07 $93.62 $93.97 $93.34 $93.82 $93.82 3,239,654
2023-11-06 $93.99 $94.07 $93.51 $93.87 $93.87 2,623,399
2023-11-03 $93.40 $94.07 $93.40 $93.79 $93.79 3,144,090
2023-11-02 $92.07 $92.77 $91.98 $92.72 $92.72 2,577,539
2023-11-01 $90.23 $91.05 $90.09 $90.92 $90.92 6,827,893
2023-10-31 $89.77 $90.06 $89.30 $90.02 $90.02 3,220,045
2023-10-30 $89.35 $89.81 $89.04 $89.62 $89.62 2,524,862
2023-10-27 $89.42 $89.47 $88.34 $88.59 $88.59 2,660,060
2023-10-26 $89.52 $89.72 $88.69 $88.91 $88.91 2,376,551
2023-10-25 $90.61 $90.61 $89.72 $89.83 $89.83 2,571,206
2023-10-24 $90.71 $91.20 $90.45 $90.99 $90.99 1,578,343
2023-10-23 $89.99 $91.03 $89.67 $90.33 $90.33 3,015,157
2023-10-20 $91.28 $91.39 $90.39 $90.40 $90.40 3,276,989
2023-10-19 $92.25 $92.69 $91.34 $91.49 $91.49 2,798,534
2023-10-18 $93.15 $93.26 $92.10 $92.32 $92.32 5,959,252
2023-10-17 $92.90 $94.09 $92.88 $93.66 $93.66 5,424,181
2023-10-16 $93.09 $93.78 $93.03 $93.62 $93.62 4,269,576
2023-10-13 $93.46 $93.69 $92.42 $92.77 $92.77 5,099,371
2023-10-12 $94.12 $94.12 $92.84 $93.30 $93.30 2,831,785
2023-10-11 $93.99 $94.11 $93.41 $94.02 $94.02 1,612,835
2023-10-10 $93.24 $94.06 $93.13 $93.59 $93.59 4,807,317
2023-10-09 $91.85 $92.92 $91.78 $92.81 $92.81 3,179,680
2023-10-06 $90.99 $92.76 $90.64 $92.48 $92.48 5,040,275
2023-10-05 $91.25 $91.50 $90.69 $91.35 $91.35 8,876,292
2023-10-04 $90.80 $91.26 $90.35 $91.12 $91.12 1,850,912
2023-10-03 $91.36 $91.64 $90.44 $90.73 $90.73 1,968,848
2023-10-02 $92.15 $92.29 $91.49 $91.96 $91.96 1,748,725
2023-09-29 $93.45 $93.45 $92.16 $92.37 $92.37 2,475,984
2023-09-28 $91.99 $92.94 $91.82 $92.63 $92.63 2,619,046
2023-09-27 $92.38 $92.46 $91.32 $92.06 $92.06 2,563,119
2023-09-26 $92.70 $92.88 $91.90 $92.02 $92.02 4,868,152
2023-09-25 $92.81 $93.39 $92.75 $93.38 $93.38 1,647,070
2023-09-22 $93.71 $93.97 $93.21 $93.26 $93.26 1,521,337
2023-09-21 $94.06 $94.15 $93.25 $93.32 $93.32 2,613,577
2023-09-20 $95.82 $96.02 $94.85 $94.89 $94.89 1,121,261
2023-09-19 $95.57 $95.72 $95.06 $95.51 $95.51 1,716,587
2023-09-18 $95.60 $95.92 $95.48 $95.72 $95.72 616,025
2023-09-15 $96.47 $96.51 $95.72 $95.82 $95.82 4,235,389
2023-09-14 $96.35 $96.73 $96.08 $96.60 $96.60 1,336,332
2023-09-13 $95.70 $95.96 $95.47 $95.72 $95.72 2,860,191
2023-09-12 $95.77 $96.17 $95.65 $95.69 $95.69 1,073,680
2023-09-11 $96.08 $96.17 $95.78 $96.15 $96.15 1,015,789
2023-09-08 $95.32 $95.65 $95.19 $95.33 $95.33 1,110,406
2023-09-07 $95.07 $95.41 $94.90 $95.29 $95.29 1,748,737
2023-09-06 $96.07 $96.15 $95.24 $95.65 $95.65 1,371,351
2023-09-05 $96.59 $96.63 $96.21 $96.21 $96.21 2,095,098
2023-09-01 $97.24 $97.39 $96.50 $96.77 $96.77 2,337,806
2023-08-31 $96.80 $96.99 $96.44 $96.50 $96.50 3,860,918
2023-08-30 $96.63 $96.97 $96.43 $96.80 $96.80 1,707,620
2023-08-29 $95.11 $96.61 $95.10 $96.56 $96.56 2,711,466
2023-08-28 $95.02 $95.34 $94.89 $95.21 $95.21 2,006,879
2023-08-25 $94.26 $94.77 $93.49 $94.48 $94.48 2,030,835
2023-08-24 $95.22 $95.38 $93.89 $93.91 $93.91 1,937,370
2023-08-23 $94.35 $95.26 $94.31 $95.12 $95.12 3,203,103
2023-08-22 $94.66 $94.66 $93.91 $94.01 $94.01 1,550,848
2023-08-21 $93.99 $94.37 $93.51 $94.22 $94.22 1,641,646
2023-08-18 $93.05 $93.94 $93.02 $93.73 $93.73 2,441,366
2023-08-17 $94.75 $94.83 $93.66 $93.77 $93.77 2,662,688
2023-08-16 $94.89 $95.27 $94.37 $94.39 $94.39 1,946,572
2023-08-15 $95.86 $95.88 $94.98 $95.12 $95.12 4,823,732
2023-08-14 $95.63 $96.30 $95.50 $96.30 $96.30 3,810,986
2023-08-11 $95.92 $96.39 $95.80 $96.11 $96.11 912,843
2023-08-10 $97.01 $97.70 $96.27 $96.47 $96.47 3,729,054
2023-08-09 $96.89 $96.90 $96.14 $96.32 $96.32 1,622,295
2023-08-08 $96.46 $96.83 $95.98 $96.73 $96.73 2,672,463
2023-08-07 $97.08 $97.33 $96.74 $97.29 $97.29 1,602,666
2023-08-04 $97.21 $97.79 $96.53 $96.64 $96.64 2,931,091
2023-08-03 $96.55 $97.19 $96.48 $96.84 $96.84 5,379,112
2023-08-02 $97.76 $97.83 $96.92 $97.07 $97.07 5,789,053
2023-08-01 $98.83 $99.01 $98.53 $98.70 $98.70 3,209,221
2023-07-31 $99.30 $99.51 $99.15 $99.39 $99.39 2,951,888
2023-07-28 $98.99 $99.40 $98.86 $99.20 $99.20 4,202,573
2023-07-27 $99.53 $99.53 $97.99 $98.17 $98.17 3,035,902
2023-07-26 $98.30 $99.06 $98.30 $98.79 $98.79 3,511,338
2023-07-25 $98.39 $98.87 $98.38 $98.66 $98.66 4,697,394
2023-07-24 $98.10 $98.50 $97.96 $98.34 $98.34 3,472,438
2023-07-21 $98.26 $98.32 $97.94 $97.99 $97.99 2,109,354
2023-07-20 $98.39 $98.53 $97.79 $97.94 $97.94 6,185,601
2023-07-19 $98.60 $98.85 $98.44 $98.60 $98.60 6,198,481
2023-07-18 $97.85 $98.57 $97.75 $98.48 $98.48 3,427,430
2023-07-17 $97.54 $98.10 $97.46 $97.93 $97.93 4,090,666
2023-07-14 $98.04 $98.10 $97.57 $97.68 $97.68 3,898,457
2023-07-13 $97.54 $98.09 $97.48 $97.95 $97.95 1,997,526
2023-07-12 $96.77 $97.04 $96.62 $96.85 $96.85 3,326,162
2023-07-11 $95.26 $95.77 $95.02 $95.70 $95.70 725,234
2023-07-10 $94.57 $94.97 $94.57 $94.95 $94.95 1,066,412
2023-07-07 $94.48 $95.42 $94.44 $94.71 $94.71 949,015
2023-07-06 $94.62 $94.66 $93.98 $94.52 $94.52 2,127,117
2023-07-05 $95.68 $95.85 $95.53 $95.70 $95.70 3,163,478
2023-07-03 $96.02 $96.22 $95.97 $96.17 $96.17 1,508,912
2023-06-30 $95.66 $96.09 $95.59 $95.94 $95.94 2,247,755
2023-06-29 $94.52 $94.89 $94.43 $94.89 $94.89 1,937,294
2023-06-28 $94.50 $94.92 $94.36 $94.73 $94.73 1,317,541
2023-06-27 $94.07 $94.82 $93.88 $94.74 $94.74 2,984,856
2023-06-26 $93.95 $94.26 $93.73 $93.75 $93.75 1,824,549
2023-06-23 $93.80 $94.21 $93.76 $93.91 $93.91 1,995,361
2023-06-22 $94.52 $94.90 $94.40 $94.89 $94.89 1,609,717
2023-06-21 $94.93 $95.24 $94.69 $94.87 $94.87 2,768,488
2023-06-20 $95.38 $95.50 $94.85 $95.20 $95.20 4,809,710
2023-06-16 $96.81 $96.81 $96.00 $96.08 $96.08 2,292,303
2023-06-15 $95.24 $96.56 $95.16 $96.36 $96.36 2,295,711
2023-06-14 $95.29 $95.66 $94.57 $95.28 $95.28 1,349,379
2023-06-13 $94.90 $95.21 $94.72 $95.05 $95.05 4,370,137
2023-06-12 $93.88 $94.33 $93.71 $94.32 $94.32 3,086,580
2023-06-09 $93.69 $94.03 $93.45 $93.64 $93.64 3,250,650
2023-06-08 $92.95 $93.61 $92.84 $93.51 $93.51 3,750,461
2023-06-07 $93.34 $93.58 $92.76 $92.84 $92.84 8,882,851
2023-06-06 $93.82 $94.37 $93.72 $94.29 $93.33 5,433,968
2023-06-05 $94.12 $94.28 $93.71 $93.84 $92.89 4,295,297
2023-06-02 $93.64 $94.26 $93.49 $94.09 $93.13 5,408,906
2023-06-01 $91.77 $92.91 $91.64 $92.71 $91.77 5,391,909
2023-05-31 $91.68 $91.88 $91.17 $91.62 $90.69 2,274,561
2023-05-30 $92.87 $92.92 $92.00 $92.28 $91.34 4,063,526
2023-05-26 $91.74 $92.79 $91.74 $92.66 $91.72 2,216,523
2023-05-25 $91.59 $91.72 $91.07 $91.46 $90.53 1,838,175
2023-05-24 $91.42 $91.42 $90.91 $91.09 $90.16 1,917,150
2023-05-23 $92.63 $92.75 $91.91 $91.94 $91.01 3,813,975
2023-05-22 $93.10 $93.38 $92.88 $93.11 $92.16 1,831,362
2023-05-19 $93.14 $93.29 $92.74 $92.97 $92.03 1,909,584
2023-05-18 $92.34 $92.99 $92.18 $92.91 $91.97 4,237,746
2023-05-17 $91.89 $92.55 $91.55 $92.45 $91.51 2,749,093
2023-05-16 $91.97 $92.14 $91.58 $91.59 $90.66 3,550,091
2023-05-15 $91.94 $92.38 $91.70 $92.33 $91.39 2,903,862
2023-05-12 $92.08 $92.12 $91.26 $91.70 $90.77 1,265,264
2023-05-11 $91.84 $91.99 $91.43 $91.96 $91.03 3,497,519
2023-05-10 $92.36 $92.47 $91.44 $92.19 $91.25 6,397,039
2023-05-09 $91.81 $92.15 $91.75 $91.96 $91.03 1,514,836
2023-05-08 $92.49 $92.49 $92.09 $92.35 $91.41 1,866,543
2023-05-05 $91.46 $92.50 $91.43 $92.31 $92.31 3,619,985
2023-05-04 $91.02 $91.11 $90.50 $90.77 $90.77 2,789,323
2023-05-03 $91.56 $92.14 $91.06 $91.10 $91.10 3,964,030
2023-05-02 $92.13 $92.13 $90.84 $91.43 $91.43 1,313,611
2023-05-01 $92.56 $92.85 $92.43 $92.47 $92.47 923,040
2023-04-28 $91.74 $92.59 $91.70 $92.59 $92.59 1,530,499
2023-04-27 $91.09 $92.10 $90.99 $92.05 $92.05 5,115,498
2023-04-26 $91.12 $91.19 $90.40 $90.50 $90.50 5,955,613
2023-04-25 $91.66 $91.73 $90.71 $90.73 $90.73 3,988,401
2023-04-24 $92.10 $92.31 $91.86 $92.21 $92.21 2,106,428
2023-04-21 $92.05 $92.26 $91.68 $92.17 $92.17 3,061,902
2023-04-20 $91.94 $92.46 $91.81 $92.11 $92.11 1,860,524
2023-04-19 $92.14 $92.61 $92.10 $92.45 $92.45 4,394,408
2023-04-18 $92.88 $92.92 $92.36 $92.64 $92.64 1,634,700
2023-04-17 $92.22 $92.47 $91.92 $92.47 $92.47 3,195,177
2023-04-14 $92.42 $92.85 $91.83 $92.30 $92.30 1,095,634
2023-04-13 $91.78 $92.65 $91.78 $92.57 $92.57 2,465,609
2023-04-12 $92.05 $92.14 $91.25 $91.35 $91.35 2,390,229
2023-04-11 $91.49 $91.75 $91.35 $91.50 $91.50 2,008,026
2023-04-10 $90.74 $91.32 $90.57 $91.32 $91.32 1,310,558
2023-04-06 $90.72 $91.36 $90.52 $91.26 $91.26 1,758,063
2023-04-05 $91.12 $91.21 $90.57 $90.90 $90.90 1,678,696
2023-04-04 $91.75 $91.89 $91.03 $91.37 $91.37 2,146,587
2023-04-03 $91.13 $91.73 $91.05 $91.69 $91.69 7,711,164
2023-03-31 $90.56 $91.20 $90.45 $91.16 $91.16 3,182,357
2023-03-30 $90.32 $90.40 $89.92 $90.26 $90.26 1,973,903
2023-03-29 $89.29 $89.60 $89.07 $89.53 $89.53 5,193,798
2023-03-28 $88.39 $88.54 $88.06 $88.45 $88.45 6,464,329
2023-03-27 $88.48 $88.66 $88.06 $88.37 $88.37 1,570,462
2023-03-24 $87.36 $88.11 $86.94 $88.06 $88.06 5,883,438
2023-03-23 $88.35 $89.16 $87.34 $87.85 $87.85 2,834,264
2023-03-22 $88.65 $89.58 $87.59 $87.62 $87.62 3,106,182
2023-03-21 $88.36 $88.68 $87.97 $88.57 $88.57 2,800,076
2023-03-20 $86.77 $87.58 $86.73 $87.41 $87.41 2,152,683
2023-03-17 $87.16 $87.32 $86.23 $86.57 $86.57 2,466,768
2023-03-16 $85.68 $87.55 $85.50 $87.52 $87.52 4,573,159
2023-03-15 $85.48 $86.13 $84.95 $86.12 $86.12 3,277,236
2023-03-14 $87.06 $87.62 $86.49 $87.33 $87.33 2,071,249
2023-03-13 $85.51 $87.05 $85.31 $86.14 $86.14 5,470,017
2023-03-10 $87.39 $87.80 $86.12 $86.36 $86.36 5,485,062
2023-03-09 $89.00 $89.34 $87.35 $87.51 $87.51 2,954,948
2023-03-08 $88.85 $89.17 $88.52 $88.94 $88.94 1,800,011
2023-03-07 $90.03 $90.11 $88.60 $88.75 $88.75 1,492,627
2023-03-06 $90.28 $90.74 $90.08 $90.17 $90.17 4,315,562
2023-03-03 $89.42 $90.31 $89.17 $90.23 $90.23 3,629,436
2023-03-02 $87.94 $89.08 $87.83 $88.89 $88.89 5,607,373
2023-03-01 $88.53 $88.81 $88.13 $88.41 $88.41 3,307,685
2023-02-28 $88.57 $88.81 $88.22 $88.22 $88.22 5,007,629
2023-02-27 $88.95 $89.24 $88.51 $88.68 $88.68 2,749,921
2023-02-24 $87.96 $88.29 $87.66 $88.16 $88.16 2,460,135
2023-02-23 $89.52 $89.65 $88.47 $89.35 $89.35 2,342,082
2023-02-22 $89.18 $89.43 $88.63 $88.92 $88.92 3,636,828
2023-02-21 $89.88 $90.13 $89.10 $89.16 $89.16 6,718,305
2023-02-17 $90.42 $90.76 $90.05 $90.71 $90.71 4,542,038
2023-02-16 $90.85 $91.79 $90.77 $90.94 $90.94 2,273,891
2023-02-15 $91.03 $91.87 $90.96 $91.87 $91.87 1,658,071
2023-02-14 $91.41 $92.29 $90.97 $91.81 $91.81 3,575,673
2023-02-13 $90.94 $91.82 $90.84 $91.76 $91.76 6,341,088
2023-02-10 $90.57 $90.89 $90.29 $90.80 $90.80 1,991,827
2023-02-09 $92.28 $92.35 $90.61 $90.88 $90.88 3,025,702
2023-02-08 $91.87 $91.99 $91.15 $91.28 $91.28 2,544,294
2023-02-07 $90.91 $92.27 $90.61 $92.07 $92.07 3,044,796
2023-02-06 $91.23 $91.29 $90.67 $91.10 $91.10 4,259,400
2023-02-03 $91.80 $92.79 $91.63 $91.86 $91.86 2,997,815
2023-02-02 $92.95 $93.24 $92.22 $92.93 $92.93 3,485,909
2023-02-01 $91.02 $92.71 $90.43 $92.18 $92.18 3,807,647
2023-01-31 $90.16 $91.26 $90.09 $91.25 $91.25 8,372,001
2023-01-30 $90.78 $91.18 $90.23 $90.27 $90.27 7,535,087
2023-01-27 $90.95 $91.81 $90.92 $91.37 $91.37 5,553,346
2023-01-26 $91.11 $91.36 $90.40 $91.32 $91.32 5,496,295
2023-01-25 $89.63 $90.63 $89.24 $90.55 $90.55 6,457,180
2023-01-24 $90.06 $90.52 $89.78 $90.34 $90.34 5,137,363
2023-01-23 $89.67 $90.78 $89.55 $90.46 $90.46 7,665,854
2023-01-20 $88.45 $89.68 $88.19 $89.67 $89.67 5,019,831
2023-01-19 $88.30 $88.68 $87.88 $88.30 $88.30 3,860,004
2023-01-18 $90.18 $90.31 $88.61 $88.65 $88.65 3,426,928
2023-01-17 $89.69 $90.07 $89.47 $89.63 $89.63 3,795,085
2023-01-13 $88.73 $89.78 $88.72 $89.69 $89.69 8,269,355
2023-01-12 $89.12 $89.53 $88.11 $89.29 $89.29 5,230,722
2023-01-11 $88.07 $88.69 $87.91 $88.67 $88.67 13,190,273
2023-01-10 $87.19 $87.77 $86.92 $87.75 $87.75 4,361,217
2023-01-09 $87.66 $88.33 $87.22 $87.26 $87.26 6,658,516
2023-01-06 $85.80 $87.25 $85.13 $87.07 $87.07 5,254,103
2023-01-05 $85.42 $85.52 $84.92 $85.10 $85.10 8,268,003
2023-01-04 $85.82 $86.28 $85.11 $85.98 $85.98 5,696,319
2023-01-03 $85.51 $86.02 $84.40 $84.90 $84.90 13,271,990
2022-12-30 $84.82 $85.06 $84.33 $84.88 $84.88 4,201,951
2022-12-29 $84.76 $85.58 $84.61 $85.39 $85.39 5,039,100
2022-12-28 $85.05 $85.39 $83.93 $83.93 $83.93 3,474,654
2022-12-27 $85.15 $85.35 $84.69 $85.03 $85.03 4,102,267
2022-12-23 $84.51 $85.07 $84.17 $85.06 $85.06 4,502,250
2022-12-22 $85.15 $85.19 $83.59 $84.67 $84.67 5,524,923
2022-12-21 $85.12 $85.94 $84.98 $85.70 $85.70 3,799,281
2022-12-20 $84.40 $84.96 $84.10 $84.59 $84.59 9,583,283
2022-12-19 $85.11 $85.14 $84.10 $84.40 $84.40 5,020,395
2022-12-16 $85.15 $85.52 $84.54 $84.92 $84.92 4,681,057
2022-12-15 $86.87 $87.03 $85.42 $85.75 $85.75 3,598,183
2022-12-14 $88.30 $89.00 $87.25 $87.91 $87.91 6,056,043
2022-12-13 $89.92 $89.92 $87.80 $88.25 $88.25 9,199,598
2022-12-12 $87.50 $88.13 $87.22 $88.12 $87.45 7,170,703
2022-12-09 $87.76 $88.20 $87.31 $87.34 $86.68 7,892,819
2022-12-08 $87.47 $87.96 $87.16 $87.76 $87.09 2,221,026
2022-12-07 $87.05 $87.54 $86.88 $87.09 $86.43 4,579,304
2022-12-06 $88.25 $88.35 $86.84 $87.25 $86.59 4,401,374
2022-12-05 $89.20 $89.39 $87.91 $88.19 $87.52 16,178,467
2022-12-02 $88.79 $89.95 $88.76 $89.72 $89.72 4,086,443
2022-12-01 $90.09 $90.37 $89.31 $89.80 $89.80 5,332,327
2022-11-30 $87.64 $89.67 $87.07 $89.67 $89.67 6,897,359
2022-11-29 $87.31 $87.62 $86.87 $87.19 $87.19 3,482,360
2022-11-28 $87.70 $88.05 $86.87 $87.01 $87.01 10,513,614
2022-11-25 $88.19 $88.40 $88.08 $88.29 $88.29 1,664,637
2022-11-23 $87.51 $88.34 $87.51 $88.22 $88.22 1,666,668
2022-11-22 $86.86 $87.58 $86.60 $87.54 $87.54 4,189,444
2022-11-21 $86.40 $86.65 $86.04 $86.46 $86.46 5,248,590
2022-11-18 $87.31 $87.40 $86.45 $86.94 $86.94 4,623,426
2022-11-17 $85.59 $86.85 $85.58 $86.77 $86.77 4,756,283
2022-11-16 $87.35 $87.48 $86.83 $86.98 $86.98 4,502,538
2022-11-15 $88.29 $88.47 $86.86 $87.64 $87.64 5,437,225
2022-11-14 $87.13 $87.73 $86.75 $86.80 $86.80 5,329,611
2022-11-11 $86.78 $87.73 $86.47 $87.59 $87.59 8,577,040
2022-11-10 $84.99 $86.35 $84.50 $86.28 $86.28 6,217,244
2022-11-09 $82.95 $83.24 $81.81 $81.89 $81.89 8,720,583
2022-11-08 $83.15 $84.07 $82.67 $83.43 $83.43 5,007,296
2022-11-07 $82.67 $83.04 $82.17 $82.85 $82.85 7,741,179
2022-11-04 $82.27 $82.67 $81.07 $82.33 $82.33 6,669,566
2022-11-03 $80.24 $80.97 $79.85 $80.44 $80.44 7,749,183
2022-11-02 $82.84 $83.84 $81.09 $81.15 $81.15 10,681,655
2022-11-01 $83.98 $83.99 $82.59 $82.85 $82.85 2,922,952
2022-10-31 $82.65 $83.08 $82.52 $82.77 $82.77 6,739,433
2022-10-28 $81.85 $83.42 $81.77 $83.32 $83.32 5,587,764
2022-10-27 $82.55 $83.03 $81.90 $82.01 $82.01 3,342,348
2022-10-26 $82.09 $83.44 $82.06 $82.51 $82.51 6,723,829
2022-10-25 $81.26 $82.59 $81.22 $82.50 $82.50 5,343,980
2022-10-24 $80.65 $81.31 $80.02 $81.07 $81.07 2,362,617
2022-10-21 $78.93 $80.92 $78.57 $80.83 $80.83 4,754,509
2022-10-20 $79.59 $80.58 $78.98 $79.15 $79.15 6,200,948
2022-10-19 $79.71 $80.22 $78.99 $79.53 $79.53 2,844,024
2022-10-18 $81.14 $81.22 $79.63 $80.35 $80.35 3,955,718
2022-10-17 $79.07 $79.85 $79.07 $79.60 $79.60 5,449,931
2022-10-14 $79.80 $80.05 $77.50 $77.59 $77.59 4,166,726
2022-10-13 $75.86 $79.56 $75.71 $79.27 $79.27 9,384,306
2022-10-12 $77.78 $78.06 $77.38 $77.52 $77.52 2,764,216
2022-10-11 $77.97 $78.87 $77.35 $77.73 $77.73 13,744,830
2022-10-10 $79.21 $79.21 $77.91 $78.39 $78.39 2,846,648
2022-10-07 $80.33 $80.35 $78.70 $79.02 $79.02 7,158,681
2022-10-06 $81.58 $82.13 $80.96 $81.08 $81.08 2,955,453
2022-10-05 $81.33 $82.49 $80.83 $82.03 $82.03 2,050,431
2022-10-04 $81.20 $82.41 $81.20 $82.40 $82.40 3,585,803
2022-10-03 $78.66 $80.05 $78.26 $79.68 $79.68 2,645,569
2022-09-30 $78.41 $79.34 $77.77 $77.83 $77.83 4,633,137
2022-09-29 $79.14 $79.28 $78.03 $78.70 $78.70 5,311,394
2022-09-28 $78.67 $80.47 $78.37 $80.21 $80.21 7,182,358
2022-09-27 $79.55 $80.00 $78.11 $78.60 $78.60 4,203,537
2022-09-26 $79.32 $80.07 $78.56 $78.86 $78.86 7,065,558
2022-09-23 $80.40 $80.41 $78.92 $79.81 $79.81 9,135,327
2022-09-22 $82.18 $82.26 $81.30 $81.52 $81.52 2,727,973
2022-09-21 $83.73 $84.37 $82.11 $82.13 $82.13 4,704,537
2022-09-20 $83.78 $83.92 $82.95 $83.50 $83.50 2,801,609
2022-09-19 $83.24 $84.55 $83.23 $84.54 $84.54 5,578,338
2022-09-16 $83.85 $84.18 $83.39 $83.99 $83.99 4,167,392
2022-09-15 $85.16 $85.83 $84.49 $84.75 $84.75 6,209,602
2022-09-14 $85.60 $85.95 $84.99 $85.64 $85.64 2,181,223
2022-09-13 $86.98 $87.16 $85.08 $85.30 $85.30 4,328,265
2022-09-12 $88.33 $88.99 $88.32 $88.81 $88.81 5,561,435
2022-09-09 $87.03 $87.88 $86.99 $87.73 $87.73 6,148,947
2022-09-08 $85.20 $86.21 $84.88 $86.14 $86.14 4,237,560
2022-09-07 $84.23 $85.87 $84.20 $85.74 $85.74 4,054,741
2022-09-06 $85.09 $85.27 $84.15 $84.48 $84.48 16,409,683
2022-09-02 $86.43 $86.72 $84.59 $84.95 $84.95 5,335,945
2022-09-01 $85.21 $85.73 $84.48 $85.69 $85.69 3,659,886
2022-08-31 $86.93 $87.10 $85.90 $85.90 $85.90 2,580,866
2022-08-30 $87.73 $87.77 $86.07 $86.46 $86.46 5,699,534
2022-08-29 $87.33 $87.98 $87.15 $87.36 $87.36 7,073,545
2022-08-26 $90.71 $90.74 $87.88 $87.90 $87.90 4,202,098
2022-08-25 $89.64 $90.60 $89.51 $90.60 $90.60 3,801,512
2022-08-24 $88.83 $89.60 $88.75 $89.28 $89.28 2,082,998
2022-08-23 $88.99 $89.69 $88.93 $89.05 $89.05 2,482,714
2022-08-22 $89.79 $89.79 $88.92 $89.06 $89.06 3,564,426
2022-08-19 $91.34 $91.39 $90.57 $90.77 $90.77 3,602,898
2022-08-18 $92.04 $92.18 $91.68 $92.00 $92.00 2,668,641
2022-08-17 $91.90 $92.60 $91.59 $92.03 $92.03 2,873,145
2022-08-16 $92.27 $93.06 $92.22 $92.70 $92.70 7,095,032
2022-08-15 $92.05 $92.73 $92.01 $92.63 $92.63 7,124,253
2022-08-12 $91.76 $92.66 $91.50 $92.65 $92.65 1,186,361
2022-08-11 $91.93 $92.42 $91.23 $91.39 $91.39 2,771,518
2022-08-10 $91.08 $91.41 $90.74 $91.31 $91.31 12,379,750
2022-08-09 $89.80 $89.89 $89.25 $89.44 $89.44 3,657,228
2022-08-08 $90.23 $90.80 $89.69 $89.87 $89.87 2,580,324
2022-08-05 $89.10 $89.99 $89.03 $89.83 $89.83 1,493,409
2022-08-04 $89.98 $90.29 $89.74 $90.11 $90.11 2,889,565
2022-08-03 $89.24 $90.14 $89.08 $89.97 $89.97 2,494,055
2022-08-02 $89.08 $89.85 $88.63 $88.83 $88.83 3,810,661
2022-08-01 $89.23 $90.06 $89.05 $89.53 $89.53 3,610,714
2022-07-29 $88.77 $89.89 $88.62 $89.82 $89.82 1,623,683
2022-07-28 $87.93 $88.81 $87.19 $88.69 $88.69 2,597,477
2022-07-27 $86.52 $88.13 $86.46 $87.85 $87.85 2,584,145
2022-07-26 $86.36 $86.45 $85.62 $85.75 $85.75 3,320,431
2022-07-25 $86.87 $86.96 $86.39 $86.80 $86.80 7,341,232
2022-07-22 $87.36 $87.71 $86.11 $86.53 $86.53 1,732,736
2022-07-21 $86.24 $87.30 $85.95 $87.27 $87.27 3,553,417
2022-07-20 $86.07 $86.71 $85.79 $86.39 $86.39 1,837,481
2022-07-19 $84.91 $86.21 $84.91 $86.12 $86.12 2,193,737
2022-07-18 $85.08 $85.32 $83.75 $83.99 $83.99 2,886,411
2022-07-15 $83.70 $84.22 $83.15 $84.22 $84.22 4,733,965
2022-07-14 $82.01 $82.90 $81.47 $82.81 $82.81 2,258,200
2022-07-13 $82.50 $83.95 $82.44 $83.38 $83.38 2,960,979
2022-07-12 $84.03 $84.53 $83.37 $83.72 $83.72 2,987,363
2022-07-11 $84.68 $84.77 $84.09 $84.24 $84.24 4,357,487
2022-07-08 $85.13 $85.90 $84.82 $85.45 $85.45 2,727,278
2022-07-07 $84.70 $85.65 $84.70 $85.51 $85.51 3,197,670
2022-07-06 $83.99 $84.59 $83.42 $84.17 $84.17 3,530,178
2022-07-05 $82.95 $84.07 $82.40 $84.05 $84.05 5,108,893
2022-07-01 $83.50 $84.55 $82.93 $84.48 $84.48 3,230,784
2022-06-30 $83.46 $84.43 $82.78 $83.89 $83.89 5,459,476
2022-06-29 $84.87 $85.03 $84.26 $84.56 $84.56 3,589,948
2022-06-28 $86.58 $87.04 $84.76 $84.79 $84.79 3,202,042
2022-06-27 $86.54 $86.61 $85.88 $86.06 $86.06 4,133,633
2022-06-24 $84.61 $86.34 $84.61 $86.31 $86.31 3,355,118
2022-06-23 $83.62 $83.91 $82.77 $83.76 $83.76 3,691,027
2022-06-22 $82.77 $84.14 $82.56 $83.28 $83.28 3,650,755
2022-06-21 $83.34 $84.08 $83.25 $83.76 $83.76 4,832,302
2022-06-17 $82.10 $82.69 $81.26 $81.93 $81.93 4,877,722
2022-06-16 $82.38 $82.61 $81.46 $81.97 $81.97 3,653,492
2022-06-15 $83.94 $85.34 $82.91 $84.44 $84.44 3,660,613
2022-06-14 $83.65 $84.03 $82.47 $83.17 $83.17 6,171,969
2022-06-13 $84.35 $84.75 $83.12 $83.42 $83.42 4,217,090
2022-06-10 $87.43 $87.70 $86.52 $86.63 $86.63 3,574,627
2022-06-09 $90.59 $90.95 $88.94 $88.94 $88.94 3,580,396
2022-06-08 $92.43 $92.75 $91.74 $91.91 $91.04 3,324,851
2022-06-07 $91.33 $92.86 $91.20 $92.78 $91.90 3,557,770
2022-06-06 $92.90 $93.09 $91.88 $92.08 $91.21 3,043,450
2022-06-03 $92.19 $92.48 $91.57 $91.75 $90.88 2,106,089
2022-06-02 $91.69 $93.31 $91.30 $93.30 $92.42 2,553,566
2022-06-01 $92.78 $92.89 $90.95 $91.46 $90.60 3,117,747
2022-05-31 $92.55 $92.93 $91.82 $92.14 $91.27 4,431,582
2022-05-27 $91.38 $92.57 $91.30 $92.56 $91.69 1,606,141
2022-05-26 $89.38 $91.05 $89.38 $90.71 $89.85 1,657,848
2022-05-25 $88.16 $89.62 $88.13 $89.24 $88.40 2,054,630
2022-05-24 $88.42 $88.86 $87.42 $88.63 $87.79 1,764,571
2022-05-23 $88.61 $89.52 $88.18 $89.37 $88.53 1,945,371
2022-05-20 $88.64 $88.72 $86.20 $87.95 $87.12 2,268,358
2022-05-19 $87.17 $88.49 $86.96 $87.70 $86.87 5,937,491
2022-05-18 $89.77 $89.85 $87.35 $87.62 $86.79 3,497,486
2022-05-17 $90.34 $90.67 $89.59 $90.65 $89.80 2,507,659
2022-05-16 $88.77 $89.54 $88.30 $88.85 $88.01 2,073,284
2022-05-13 $87.89 $89.32 $87.78 $89.14 $88.30 2,751,684
2022-05-12 $86.31 $87.58 $85.52 $86.85 $86.03 5,135,361
2022-05-11 $88.16 $89.25 $86.82 $86.97 $86.15 6,309,293
2022-05-10 $89.16 $89.42 $87.18 $88.07 $87.24 6,017,708
2022-05-09 $89.25 $89.45 $87.46 $87.76 $86.93 5,784,365
2022-05-06 $90.87 $91.41 $89.70 $90.63 $89.78 4,590,205
2022-05-05 $93.66 $93.66 $90.65 $91.54 $90.68 4,187,407
2022-05-04 $92.47 $94.97 $91.73 $94.77 $93.88 4,135,800
2022-05-03 $92.33 $92.97 $92.00 $92.59 $91.72 3,695,027
2022-05-02 $91.69 $92.32 $90.31 $92.03 $91.16 4,936,481
2022-04-29 $93.99 $94.49 $91.65 $91.73 $90.86 3,367,896
2022-04-28 $93.16 $94.55 $92.20 $94.20 $93.31 4,316,575
2022-04-27 $92.20 $93.21 $91.72 $92.27 $91.40 5,464,948
2022-04-26 $93.91 $93.92 $91.89 $91.92 $91.05 3,346,350
2022-04-25 $93.62 $94.57 $92.76 $94.53 $93.64 3,617,867
2022-04-22 $96.40 $96.43 $94.28 $94.38 $93.49 2,339,743
2022-04-21 $98.85 $99.07 $96.37 $96.55 $95.64 8,192,856
2022-04-20 $98.55 $98.57 $97.78 $98.07 $97.15 1,895,978
2022-04-19 $96.64 $98.12 $96.62 $97.98 $97.06 5,598,543
2022-04-18 $96.92 $97.39 $96.54 $96.95 $96.04 1,674,751
2022-04-14 $98.23 $98.34 $97.10 $97.11 $96.19 2,237,288
2022-04-13 $97.01 $98.27 $96.97 $98.14 $97.21 2,449,662
2022-04-12 $98.05 $98.47 $96.71 $96.97 $96.06 2,964,633
2022-04-11 $98.30 $98.34 $97.33 $97.51 $96.59 3,761,408
2022-04-08 $98.87 $99.45 $98.50 $98.92 $97.99 2,272,701
2022-04-07 $98.65 $99.44 $98.05 $99.01 $98.08 4,303,692
2022-04-06 $98.98 $99.32 $98.17 $98.80 $97.87 3,269,655
2022-04-05 $100.97 $101.35 $99.68 $99.95 $99.01 4,118,594
2022-04-04 $100.63 $101.40 $100.46 $101.40 $100.44 5,179,022
2022-04-01 $100.49 $100.53 $99.66 $100.43 $99.48 3,450,722
2022-03-31 $101.11 $101.29 $99.78 $99.78 $98.84 5,912,312
2022-03-30 $101.73 $101.94 $100.99 $101.41 $100.45 3,106,629
2022-03-29 $101.76 $102.03 $101.12 $101.98 $101.02 4,242,584
2022-03-28 $99.84 $100.42 $99.29 $100.37 $99.42 3,846,134
2022-03-25 $99.72 $100.08 $99.16 $99.98 $99.04 3,826,798
2022-03-24 $99.05 $99.83 $98.78 $99.79 $98.85 4,969,257
2022-03-23 $99.14 $99.57 $98.62 $98.65 $97.72 2,655,121
2022-03-22 $99.11 $99.97 $99.11 $99.77 $98.83 2,323,706
2022-03-21 $98.74 $99.06 $97.88 $98.58 $97.65 4,104,207
2022-03-18 $97.14 $99.03 $97.14 $98.93 $98.00 3,076,391
2022-03-17 $96.39 $97.85 $96.21 $97.85 $96.93 3,482,551
2022-03-16 $95.12 $96.86 $94.36 $96.86 $95.95 2,965,950
2022-03-15 $92.57 $93.90 $92.23 $93.69 $92.81 5,022,852
2022-03-14 $93.18 $93.78 $92.01 $92.25 $91.38 1,827,018
2022-03-11 $94.72 $94.84 $92.76 $92.85 $91.97 2,969,121
2022-03-10 $93.75 $94.32 $93.21 $94.15 $93.26 5,228,648
2022-03-09 $94.11 $95.26 $93.70 $94.90 $94.00 3,841,704
2022-03-08 $92.57 $94.12 $91.53 $92.11 $91.24 5,333,095
2022-03-07 $94.81 $94.87 $92.19 $92.22 $91.35 5,164,644
2022-03-04 $95.24 $95.42 $94.35 $95.18 $94.28 3,623,033
2022-03-03 $97.86 $97.94 $96.27 $96.61 $95.70 5,472,800
2022-03-02 $96.78 $97.92 $96.41 $97.60 $96.68 5,907,334
2022-03-01 $97.60 $97.90 $95.70 $96.22 $95.31 4,681,841
2022-02-28 $96.96 $98.38 $96.79 $97.88 $96.96 5,390,814
2022-02-25 $96.86 $98.59 $96.54 $98.57 $97.64 5,519,820
2022-02-24 $93.09 $96.51 $92.84 $96.43 $95.52 5,552,429
2022-02-23 $98.28 $98.28 $95.86 $96.03 $95.12 3,629,197
2022-02-22 $97.85 $98.56 $96.67 $97.41 $96.49 6,770,919
2022-02-18 $99.32 $99.52 $98.15 $98.55 $97.62 4,274,347
2022-02-17 $100.54 $100.60 $99.17 $99.29 $98.35 3,720,405
2022-02-16 $100.58 $101.47 $100.32 $101.25 $100.30 2,676,219
2022-02-15 $100.42 $101.06 $100.34 $101.02 $100.07 2,600,326
2022-02-14 $99.52 $99.76 $98.52 $99.28 $98.34 5,372,087
2022-02-11 $101.57 $102.01 $99.40 $99.65 $98.71 3,832,908
2022-02-10 $101.84 $103.27 $101.16 $101.58 $100.62 3,485,169
2022-02-09 $102.52 $103.07 $102.50 $103.07 $102.10 5,696,276
2022-02-08 $100.55 $101.64 $100.34 $101.47 $100.51 2,720,580
2022-02-07 $100.93 $101.42 $100.50 $100.69 $99.74 3,938,657
2022-02-04 $100.36 $101.57 $99.92 $100.89 $99.94 5,877,872
2022-02-03 $101.11 $101.59 $100.27 $100.44 $99.49 21,242,143
2022-02-02 $102.38 $102.61 $101.68 $102.40 $101.43 2,463,291
2022-02-01 $101.19 $101.83 $100.48 $101.75 $100.79 3,796,398
2022-01-31 $99.00 $101.05 $98.88 $100.97 $100.02 3,866,804
2022-01-28 $97.37 $98.96 $96.44 $98.93 $98.00 10,745,630
2022-01-27 $98.61 $99.23 $97.03 $97.37 $96.45 6,188,696
2022-01-26 $99.69 $100.17 $97.16 $97.87 $96.95 5,429,461
2022-01-25 $98.03 $99.38 $96.92 $98.36 $97.43 17,991,886
2022-01-24 $97.87 $99.40 $95.60 $99.36 $98.42 11,927,578
2022-01-21 $100.93 $101.32 $99.44 $99.52 $98.58 8,781,099
2022-01-20 $102.64 $103.58 $101.19 $101.24 $100.29 10,613,675
2022-01-19 $103.11 $103.41 $102.00 $102.04 $101.08 6,159,453
2022-01-18 $103.26 $103.37 $102.45 $102.66 $101.69 8,445,995
2022-01-14 $103.90 $104.51 $103.51 $104.47 $103.48 6,341,201
2022-01-13 $106.04 $106.12 $104.29 $104.44 $103.45 5,320,123
2022-01-12 $105.79 $106.08 $105.30 $105.86 $104.86 4,580,799
2022-01-11 $104.09 $105.22 $103.58 $105.22 $104.23 7,026,275
2022-01-10 $103.55 $103.98 $102.31 $103.98 $103.00 12,844,939
2022-01-07 $104.44 $104.72 $103.77 $104.28 $103.30 4,589,412
2022-01-06 $104.32 $104.95 $103.80 $104.30 $103.32 6,908,732
2022-01-05 $106.31 $106.44 $104.47 $104.52 $103.53 6,835,711
2022-01-04 $106.73 $106.78 $105.89 $106.25 $105.25 9,016,148
2022-01-03 $106.12 $106.36 $105.55 $106.34 $105.34 12,987,519
2021-12-31 $105.95 $106.21 $105.72 $105.78 $104.78 5,529,617
2021-12-30 $106.12 $106.40 $105.88 $105.95 $104.95 2,156,044
2021-12-29 $106.13 $106.32 $105.78 $106.15 $105.08 7,856,406
2021-12-28 $106.36 $106.54 $106.04 $106.14 $105.07 7,114,977
2021-12-27 $105.29 $106.25 $105.25 $106.25 $105.18 2,712,224
2021-12-23 $104.66 $105.40 $104.61 $105.10 $104.04 3,693,318
2021-12-22 $103.36 $104.47 $103.34 $104.43 $103.38 5,294,066
2021-12-21 $102.54 $103.54 $102.22 $103.46 $102.42 3,683,057
2021-12-20 $101.58 $101.86 $101.03 $101.80 $100.77 4,003,803
2021-12-17 $103.01 $103.62 $102.41 $102.77 $101.73 4,335,910
2021-12-16 $104.89 $104.98 $103.38 $103.79 $102.74 4,886,490
2021-12-15 $102.94 $104.38 $102.42 $104.29 $103.24 3,676,865
2021-12-14 $102.94 $103.45 $102.42 $103.01 $101.97 5,586,669
2021-12-13 $104.43 $104.43 $103.57 $103.57 $102.52 3,633,442
2021-12-10 $105.56 $105.74 $104.97 $105.63 $103.55 3,963,490
2021-12-09 $105.47 $105.68 $105.03 $105.06 $102.99 6,138,722
2021-12-08 $105.70 $105.98 $105.37 $105.90 $103.81 4,336,731
2021-12-07 $104.69 $105.64 $104.69 $105.60 $103.52 6,047,821
2021-12-06 $102.81 $103.69 $102.25 $103.36 $101.32 6,256,205
2021-12-03 $103.54 $103.76 $101.48 $102.33 $100.31 7,075,429
2021-12-02 $102.10 $103.58 $102.02 $103.21 $101.17 8,715,470
2021-12-01 $104.15 $104.74 $101.74 $101.74 $99.73 5,985,047
2021-11-30 $103.87 $104.34 $102.50 $102.88 $100.85 7,431,515
2021-11-29 $104.50 $104.75 $103.76 $104.30 $102.24 4,160,014
2021-11-26 $104.17 $104.42 $103.17 $103.37 $101.33 4,094,744
2021-11-24 $105.21 $105.99 $105.03 $105.95 $103.86 2,439,737
2021-11-23 $105.81 $106.23 $105.20 $105.91 $103.82 2,681,394
2021-11-22 $106.77 $107.16 $105.90 $105.94 $103.85 5,876,717
2021-11-19 $106.83 $107.06 $106.54 $106.58 $104.48 1,969,907
2021-11-18 $106.96 $107.07 $106.33 $106.96 $104.85 1,730,897
2021-11-17 $107.11 $107.11 $106.77 $106.93 $104.82 3,437,672
2021-11-16 $106.95 $107.46 $106.93 $107.23 $105.12 2,595,942
2021-11-15 $107.29 $107.30 $106.84 $107.01 $104.90 2,585,523
2021-11-12 $106.60 $107.11 $106.43 $107.07 $104.96 3,336,077
2021-11-11 $106.45 $106.59 $106.31 $106.33 $104.23 3,283,111
2021-11-10 $106.65 $106.97 $105.70 $105.98 $103.89 2,624,452
2021-11-09 $107.38 $107.38 $106.65 $106.95 $104.84 2,839,351
2021-11-08 $107.36 $107.39 $107.10 $107.22 $105.11 2,516,645
2021-11-05 $107.23 $107.36 $106.66 $107.02 $104.91 1,733,484
2021-11-04 $106.61 $106.87 $106.42 $106.81 $104.70 2,515,317
2021-11-03 $105.75 $106.67 $105.65 $106.58 $104.48 1,696,477
2021-11-02 $105.73 $105.98 $105.62 $105.90 $103.81 2,185,480
2021-11-01 $105.64 $105.87 $105.34 $105.84 $103.75 1,674,041
2021-10-29 $104.81 $105.40 $104.77 $105.31 $103.23 2,908,641
2021-10-28 $104.87 $105.60 $104.87 $105.60 $103.52 2,209,172
2021-10-27 $105.23 $105.39 $104.64 $104.69 $102.63 4,294,306
2021-10-26 $105.67 $105.84 $105.12 $105.21 $103.13 6,043,495
2021-10-25 $105.01 $105.36 $104.65 $105.27 $103.19 1,513,448
2021-10-22 $104.94 $105.29 $104.45 $104.91 $102.84 3,291,464
2021-10-21 $104.54 $104.91 $104.47 $104.90 $102.83 1,157,135
2021-10-20 $104.66 $104.96 $104.61 $104.88 $102.81 1,264,710
2021-10-19 $104.15 $104.57 $104.08 $104.57 $102.51 2,740,218
2021-10-18 $103.09 $103.74 $102.95 $103.69 $101.64 4,443,069
2021-10-15 $103.35 $103.68 $103.21 $103.63 $101.59 2,024,615
2021-10-14 $102.36 $102.86 $102.19 $102.79 $100.76 3,027,515
2021-10-13 $101.16 $101.61 $100.66 $101.48 $99.48 3,185,641
2021-10-12 $101.06 $101.22 $100.59 $100.72 $98.73 2,454,169
2021-10-11 $101.45 $101.98 $100.85 $100.85 $98.86 1,972,771
2021-10-08 $101.81 $101.83 $101.29 $101.45 $99.45 2,709,561
2021-10-07 $101.27 $102.05 $101.25 $101.56 $99.56 5,346,220
2021-10-06 $99.31 $100.50 $98.94 $100.46 $98.48 6,572,845
2021-10-05 $99.82 $100.85 $99.67 $100.38 $98.40 3,388,914
2021-10-04 $100.44 $100.54 $99.01 $99.52 $97.56 6,345,726
2021-10-01 $100.39 $101.07 $99.45 $100.76 $98.77 3,101,488
2021-09-30 $101.01 $101.25 $99.92 $99.92 $97.95 2,935,599
2021-09-29 $101.06 $101.31 $100.57 $100.64 $98.66 2,917,390
2021-09-28 $101.90 $102.01 $100.57 $100.81 $98.82 6,237,833
2021-09-27 $102.72 $103.06 $102.50 $102.84 $100.81 6,260,390
2021-09-24 $102.56 $103.06 $102.56 $102.95 $100.92 1,413,672
2021-09-23 $102.65 $103.57 $102.65 $103.24 $101.20 1,882,574
2021-09-22 $101.80 $102.75 $101.73 $102.12 $100.11 4,614,011
2021-09-21 $101.73 $101.97 $101.05 $101.19 $99.19 2,911,307
2021-09-20 $100.84 $101.35 $99.82 $100.95 $98.96 3,431,684
2021-09-17 $103.53 $103.69 $102.66 $102.76 $100.73 3,500,368
2021-09-16 $103.80 $104.01 $103.22 $103.79 $101.74 1,936,522
2021-09-15 $103.47 $104.17 $103.25 $104.06 $102.01 3,472,053
2021-09-14 $104.29 $104.35 $103.31 $103.44 $101.40 1,780,841
2021-09-13 $104.42 $104.45 $103.59 $104.06 $102.01 2,490,407
2021-09-10 $104.87 $104.90 $103.68 $103.68 $101.64 1,700,472
2021-09-09 $104.46 $104.90 $104.15 $104.29 $102.23 2,336,806
2021-09-08 $104.81 $104.91 $104.23 $104.57 $102.51 2,538,032
2021-09-07 $105.33 $105.34 $105.03 $105.13 $103.06 3,807,210
2021-09-03 $104.98 $105.41 $104.93 $105.29 $103.21 1,299,612
2021-09-02 $105.15 $105.26 $104.86 $105.05 $102.98 1,206,739
2021-09-01 $104.70 $105.09 $104.69 $104.76 $102.69 2,981,567
2021-08-31 $104.50 $104.50 $104.22 $104.33 $102.27 5,907,871
2021-08-30 $104.15 $104.45 $103.97 $104.26 $102.20 1,856,614
2021-08-27 $103.17 $104.04 $103.17 $103.98 $101.93 2,517,606
2021-08-26 $103.41 $103.53 $102.95 $102.99 $100.96 3,598,126
2021-08-25 $103.47 $103.75 $103.39 $103.65 $101.61 10,848,000
2021-08-24 $103.40 $103.67 $103.30 $103.52 $101.48 3,243,210
2021-08-23 $102.59 $103.25 $102.59 $103.05 $101.02 3,127,348
2021-08-20 $101.33 $102.12 $101.21 $102.02 $100.01 2,399,949
2021-08-19 $100.89 $101.76 $100.84 $101.42 $99.42 3,991,634
2021-08-18 $102.67 $102.94 $101.89 $101.96 $99.95 3,195,179
2021-08-17 $102.76 $102.92 $102.05 $102.66 $100.64 3,818,875
2021-08-16 $103.27 $103.62 $102.81 $103.62 $101.58 2,426,129
2021-08-13 $103.64 $103.77 $103.47 $103.76 $101.71 1,848,453
2021-08-12 $103.30 $103.52 $103.04 $103.50 $101.46 2,602,841
2021-08-11 $103.49 $103.53 $103.16 $103.45 $101.41 4,213,535
2021-08-10 $103.13 $103.27 $102.95 $103.13 $101.10 1,175,962
2021-08-09 $103.06 $103.15 $102.79 $103.00 $100.97 805,707
2021-08-06 $103.07 $103.20 $102.85 $102.95 $100.92 3,360,044
2021-08-05 $102.92 $103.17 $102.86 $103.12 $101.09 2,043,183
2021-08-04 $102.82 $103.02 $102.57 $102.68 $100.65 2,425,573
2021-08-03 $102.40 $102.94 $101.90 $102.89 $100.86 2,426,288
2021-08-02 $102.70 $102.77 $102.08 $102.16 $100.15 3,627,301
2021-07-30 $102.03 $102.48 $101.88 $102.11 $100.10 3,702,779
2021-07-29 $102.65 $102.90 $102.61 $102.69 $100.66 2,994,312
2021-07-28 $101.92 $102.40 $101.62 $102.13 $100.12 3,241,345
2021-07-27 $101.82 $101.82 $100.92 $101.66 $99.65 2,535,853
2021-07-26 $102.04 $102.35 $102.01 $102.35 $100.33 4,286,286
2021-07-23 $102.15 $102.52 $101.88 $102.41 $100.39 2,300,472
2021-07-22 $101.71 $101.87 $101.40 $101.77 $99.76 1,328,562
2021-07-21 $100.91 $101.61 $100.83 $101.60 $99.60 2,447,688
2021-07-20 $99.41 $100.85 $99.26 $100.54 $98.56 2,012,684
2021-07-19 $99.61 $99.71 $98.82 $99.44 $97.48 5,313,761
2021-07-16 $101.95 $101.97 $100.87 $100.97 $98.98 2,193,358
2021-07-15 $101.83 $102.06 $101.32 $101.74 $99.73 9,559,936
2021-07-14 $102.57 $102.60 $101.99 $102.17 $100.15 2,846,056
2021-07-13 $102.22 $102.53 $101.97 $102.03 $100.02 3,193,776
2021-07-12 $102.06 $102.45 $101.98 $102.38 $100.36 3,517,067
2021-07-09 $101.36 $102.14 $101.30 $102.08 $100.07 3,636,847
2021-07-08 $100.30 $100.94 $100.06 $100.75 $98.76 4,030,888
2021-07-07 $101.98 $102.05 $101.33 $101.87 $99.86 4,506,649
2021-07-06 $102.06 $102.06 $101.06 $101.65 $99.65 1,564,774
2021-07-02 $101.76 $102.14 $101.58 $102.08 $100.07 2,150,544
2021-07-01 $101.28 $101.61 $101.15 $101.61 $99.61 3,398,083
2021-06-30 $101.18 $101.37 $101.09 $101.19 $99.19 2,264,327
2021-06-29 $101.63 $101.63 $101.39 $101.59 $99.59 1,806,855
2021-06-28 $101.53 $101.60 $101.23 $101.55 $99.55 3,817,441
2021-06-25 $101.51 $101.64 $101.36 $101.58 $99.58 3,247,400
2021-06-24 $101.10 $101.24 $101.03 $101.17 $99.17 2,866,242
2021-06-23 $100.65 $100.90 $100.39 $100.46 $98.48 2,294,720
2021-06-22 $100.11 $100.80 $99.91 $100.65 $98.66 1,620,081
2021-06-21 $99.46 $100.32 $99.20 $100.24 $98.26 2,354,657
2021-06-18 $99.43 $99.58 $99.03 $99.07 $97.12 3,506,365
2021-06-17 $100.37 $100.66 $99.88 $100.40 $98.42 3,225,780
2021-06-16 $101.29 $101.29 $100.08 $100.59 $98.61 3,500,980
2021-06-15 $101.37 $101.41 $101.02 $101.24 $99.24 3,848,022
2021-06-14 $101.19 $101.44 $101.03 $101.44 $99.44 1,013,901
2021-06-11 $101.14 $101.18 $100.82 $101.18 $99.18 3,325,048
2021-06-10 $100.83 $101.15 $100.57 $100.99 $99.00 2,076,360
2021-06-09 $101.52 $101.61 $101.18 $101.21 $98.51 1,382,258
2021-06-08 $101.68 $101.69 $101.07 $101.47 $98.76 1,453,301
2021-06-07 $101.53 $101.55 $101.27 $101.52 $98.81 2,279,522
2021-06-04 $101.14 $101.55 $101.12 $101.49 $98.78 1,121,597
2021-06-03 $100.54 $100.84 $100.12 $100.56 $97.87 1,478,001
2021-06-02 $101.00 $101.28 $100.90 $101.09 $98.39 1,081,711
2021-06-01 $101.57 $101.58 $100.83 $100.98 $98.28 3,465,922
2021-05-28 $100.70 $100.93 $100.60 $100.65 $97.96 1,943,174
2021-05-27 $100.47 $100.61 $100.30 $100.35 $97.67 2,723,701
2021-05-26 $100.11 $100.35 $99.99 $100.24 $97.56 1,606,690
2021-05-25 $100.51 $100.52 $99.89 $100.00 $97.33 2,236,753
2021-05-24 $99.61 $100.28 $99.59 $100.00 $97.33 1,764,172
2021-05-21 $99.64 $99.80 $99.00 $99.22 $96.57 2,376,130
2021-05-20 $98.57 $99.56 $98.53 $99.33 $96.68 1,548,000
2021-05-19 $97.47 $98.26 $97.10 $98.20 $95.58 4,550,679
2021-05-18 $99.25 $99.43 $98.65 $98.66 $96.03 1,210,449
2021-05-17 $98.67 $98.93 $98.42 $98.93 $96.29 1,907,820
2021-05-14 $98.39 $99.26 $98.38 $99.08 $96.43 16,310,497
2021-05-13 $97.01 $97.92 $96.93 $97.54 $94.94 5,864,061
2021-05-12 $97.94 $98.27 $96.53 $96.76 $94.18 4,579,549
2021-05-11 $98.09 $98.93 $97.78 $98.80 $96.16 2,580,985
2021-05-10 $100.65 $100.69 $99.56 $99.62 $96.96 2,499,961
2021-05-07 $99.96 $100.78 $99.90 $100.61 $97.92 3,491,381
2021-05-06 $99.13 $99.76 $98.62 $99.71 $97.05 3,563,679
2021-05-05 $99.25 $99.38 $98.76 $99.00 $96.36 1,640,809
2021-05-04 $98.94 $99.00 $97.80 $98.64 $96.01 2,401,091
2021-05-03 $99.83 $99.86 $99.44 $99.58 $96.92 1,676,411
2021-04-30 $99.39 $99.65 $98.93 $99.19 $96.54 2,138,964
2021-04-29 $100.47 $100.49 $99.37 $100.12 $97.45 4,661,197
2021-04-28 $99.74 $100.18 $99.59 $99.88 $97.21 1,898,295
2021-04-27 $99.72 $99.79 $99.46 $99.72 $97.06 3,614,218
2021-04-26 $99.62 $99.88 $99.57 $99.76 $97.10 2,320,687
2021-04-23 $98.74 $99.85 $98.74 $99.55 $96.89 1,241,107
2021-04-22 $99.18 $99.33 $98.21 $98.48 $95.85 2,419,429
2021-04-21 $97.95 $99.16 $97.90 $99.08 $96.43 6,945,021
2021-04-20 $98.73 $98.83 $97.84 $98.21 $95.59 2,495,362
2021-04-19 $99.41 $99.55 $98.87 $99.27 $96.62 2,254,089
2021-04-16 $99.56 $99.72 $99.25 $99.68 $97.02 2,934,260
2021-04-15 $98.95 $99.31 $98.89 $99.29 $96.64 1,906,069
2021-04-14 $98.51 $98.78 $98.17 $98.36 $95.73 2,973,039
2021-04-13 $98.04 $98.52 $97.98 $98.42 $95.79 1,240,393
2021-04-12 $97.91 $98.00 $97.69 $97.96 $95.34 2,863,609
2021-04-09 $97.66 $98.23 $97.60 $98.23 $95.61 1,636,298
2021-04-08 $97.74 $97.87 $97.49 $97.79 $95.18 1,939,838
2021-04-07 $97.11 $97.34 $96.95 $97.19 $94.59 4,297,694
2021-04-06 $97.15 $97.58 $97.07 $97.35 $94.75 2,061,814
2021-04-05 $96.94 $97.60 $96.87 $97.46 $94.86 2,846,522
2021-04-01 $95.85 $96.40 $95.84 $96.39 $93.82 2,815,641
2021-03-31 $94.87 $95.60 $94.87 $95.15 $92.61 2,264,733
2021-03-30 $94.78 $95.06 $94.52 $94.96 $92.42 2,982,393
2021-03-29 $94.94 $95.29 $94.49 $95.11 $92.57 8,201,826
2021-03-26 $94.20 $95.43 $94.05 $95.33 $92.78 2,965,124
2021-03-25 $93.08 $93.99 $92.70 $93.77 $91.27 4,317,717
2021-03-24 $94.18 $94.48 $93.35 $93.35 $90.86 5,615,978
2021-03-23 $94.73 $95.03 $94.00 $94.13 $91.62 3,479,621
2021-03-22 $94.75 $95.50 $94.74 $95.21 $92.67 6,435,535
2021-03-19 $94.62 $95.09 $94.06 $94.73 $92.20 5,386,019
2021-03-18 $95.31 $95.84 $94.52 $94.66 $92.13 1,612,738
2021-03-17 $95.20 $96.23 $94.92 $95.95 $93.39 1,891,361
2021-03-16 $95.82 $96.03 $95.42 $95.67 $93.12 2,422,429
2021-03-15 $95.14 $95.70 $94.67 $95.68 $93.13 866,849
2021-03-12 $94.66 $95.22 $94.45 $95.17 $92.63 2,681,719
2021-03-11 $94.96 $95.64 $94.76 $95.35 $92.80 1,440,328
2021-03-10 $94.29 $94.45 $93.75 $94.13 $91.62 2,851,699
2021-03-09 $93.26 $94.21 $93.22 $93.71 $91.21 4,650,397
2021-03-08 $92.77 $93.42 $92.14 $92.14 $89.68 5,031,114
2021-03-05 $92.57 $93.20 $90.75 $92.96 $90.48 4,522,880
2021-03-04 $92.96 $93.50 $90.85 $91.67 $89.22 6,803,733
2021-03-03 $93.95 $94.21 $93.00 $93.00 $90.52 4,099,014
2021-03-02 $94.69 $94.71 $94.02 $94.03 $91.52 2,412,884
2021-03-01 $93.84 $94.93 $93.83 $94.64 $92.11 2,072,438
2021-02-26 $93.42 $93.50 $92.10 $92.51 $90.04 5,760,083
2021-02-25 $95.32 $95.63 $93.05 $93.34 $90.85 3,548,377
2021-02-24 $94.33 $95.56 $94.04 $95.45 $92.90 5,469,693
2021-02-23 $94.30 $95.22 $93.16 $94.91 $92.38 8,551,829
2021-02-22 $94.91 $95.47 $94.80 $94.84 $92.31 1,444,463
2021-02-19 $96.13 $96.30 $95.70 $95.83 $93.27 2,532,424
2021-02-18 $95.38 $95.82 $94.92 $95.66 $93.11 2,689,814
2021-02-17 $96.01 $96.34 $95.56 $96.33 $93.76 3,662,408
2021-02-16 $96.87 $96.94 $96.26 $96.52 $93.94 2,324,388
2021-02-12 $95.59 $96.36 $95.59 $96.34 $93.77 3,231,792
2021-02-11 $95.86 $95.99 $95.31 $95.88 $93.32 3,749,920
2021-02-10 $95.98 $95.98 $94.84 $95.41 $92.86 1,278,701
2021-02-09 $95.10 $95.59 $95.04 $95.39 $92.84 4,538,042
2021-02-08 $94.95 $95.20 $94.76 $95.20 $92.66 4,352,890
2021-02-05 $94.45 $94.63 $94.13 $94.49 $91.97 3,502,109
2021-02-04 $93.47 $94.00 $93.33 $93.95 $91.44 2,253,057
2021-02-03 $93.37 $93.66 $93.01 $93.31 $90.82 2,321,781
2021-02-02 $92.79 $93.40 $92.76 $93.15 $90.66 2,431,996
2021-02-01 $91.49 $92.12 $91.02 $91.98 $89.52 5,182,226
2021-01-29 $91.44 $91.75 $89.97 $90.44 $88.02 5,009,108
2021-01-28 $91.87 $93.08 $91.75 $92.25 $89.79 5,900,166
2021-01-27 $92.57 $92.64 $91.14 $91.48 $89.04 5,121,990
2021-01-26 $94.22 $94.29 $93.72 $93.79 $91.29 1,123,168
2021-01-25 $93.96 $94.14 $92.79 $94.08 $91.57 5,147,634
2021-01-22 $93.52 $94.02 $93.51 $93.77 $91.27 4,028,405
2021-01-21 $94.33 $94.38 $93.93 $94.21 $91.69 4,978,237
2021-01-20 $93.69 $94.30 $93.56 $94.19 $91.67 2,434,799
2021-01-19 $93.02 $93.13 $92.68 $93.03 $90.55 4,114,180
2021-01-15 $92.46 $92.68 $91.73 $92.17 $89.71 6,946,909
2021-01-14 $93.40 $93.63 $93.07 $93.15 $90.66 4,452,809
2021-01-13 $92.88 $93.29 $92.67 $93.01 $90.53 2,172,667
2021-01-12 $92.67 $93.04 $92.31 $92.95 $90.47 9,483,173
2021-01-11 $92.37 $93.03 $92.32 $92.62 $90.15 3,318,418
2021-01-08 $93.30 $93.49 $92.50 $93.44 $90.94 3,654,597
2021-01-07 $92.09 $92.78 $92.01 $92.62 $90.15 4,807,758
2021-01-06 $90.83 $92.42 $90.72 $91.66 $89.21 9,674,351
2021-01-05 $90.32 $91.31 $90.27 $91.15 $88.72 1,805,827
2021-01-04 $91.60 $91.63 $89.44 $90.22 $87.81 5,006,226
2020-12-31 $90.63 $90.82 $90.32 $90.72 $88.30 4,451,908
2020-12-30 $90.80 $90.99 $90.64 $90.66 $88.24 946,416
2020-12-29 $90.77 $90.89 $90.21 $90.36 $87.95 2,479,767
2020-12-28 $90.33 $90.33 $90.06 $90.18 $87.77 2,035,292
2020-12-24 $89.56 $89.63 $89.31 $89.59 $87.20 584,243
2020-12-23 $89.57 $89.80 $89.43 $89.48 $87.09 4,822,795
2020-12-22 $89.20 $89.25 $88.75 $89.06 $86.68 2,627,410
2020-12-21 $88.31 $89.42 $87.94 $89.21 $86.83 5,624,050
2020-12-18 $90.21 $90.21 $89.44 $89.78 $87.38 3,019,872
2020-12-17 $90.13 $90.20 $89.96 $90.19 $87.78 3,016,272
2020-12-16 $89.46 $89.73 $89.23 $89.55 $87.16 2,613,854
2020-12-15 $88.83 $89.33 $88.58 $89.33 $86.94 1,538,144
2020-12-14 $89.03 $89.16 $88.21 $88.21 $85.85 1,317,222
2020-12-11 $88.91 $89.19 $88.53 $89.16 $86.11 1,448,054
2020-12-10 $88.72 $89.52 $88.64 $89.39 $86.33 2,972,912
2020-12-09 $90.10 $90.10 $88.77 $89.15 $86.10 1,321,161
2020-12-08 $89.19 $89.86 $89.19 $89.78 $86.71 898,072
2020-12-07 $89.45 $89.64 $89.21 $89.47 $86.41 915,598
2020-12-04 $89.29 $89.69 $89.23 $89.68 $86.61 1,982,461
2020-12-03 $88.91 $89.25 $88.70 $88.90 $85.86 1,967,174
2020-12-02 $88.23 $88.75 $88.10 $88.75 $85.71 2,767,112
2020-12-01 $88.40 $88.86 $88.28 $88.57 $85.54 3,489,870
2020-11-30 $88.15 $88.15 $87.10 $87.33 $84.34 10,556,394
2020-11-27 $88.26 $88.46 $88.16 $88.41 $85.39 1,755,426
2020-11-25 $87.74 $88.02 $87.46 $87.87 $84.86 1,404,048
2020-11-24 $87.47 $88.08 $87.17 $87.96 $84.95 3,358,795
2020-11-23 $86.91 $87.10 $86.25 $86.67 $83.70 4,984,765
2020-11-20 $86.61 $86.71 $86.35 $86.35 $83.40 5,055,647
2020-11-19 $86.01 $86.62 $85.73 $86.56 $83.60 1,777,867
2020-11-18 $86.99 $87.14 $86.12 $86.12 $83.17 3,746,729
2020-11-17 $86.55 $87.08 $86.31 $86.85 $83.88 2,094,310
2020-11-16 $86.83 $87.06 $86.50 $87.06 $84.08 3,428,380
2020-11-13 $85.50 $86.13 $85.31 $86.00 $83.06 1,692,597
2020-11-12 $85.47 $85.68 $84.53 $84.86 $81.96 4,812,362
2020-11-11 $85.55 $85.88 $85.40 $85.79 $82.85 4,449,401
2020-11-10 $85.17 $85.43 $84.44 $85.08 $82.17 14,894,215
2020-11-09 $87.44 $87.48 $85.09 $85.15 $82.24 9,397,645
2020-11-06 $83.90 $84.23 $83.43 $83.93 $81.06 2,643,249
2020-11-05 $83.65 $84.11 $83.41 $83.82 $80.95 3,062,439
2020-11-04 $81.35 $82.93 $81.15 $82.15 $79.34 7,627,417
2020-11-03 $79.95 $80.84 $79.81 $80.45 $77.70 3,304,051
2020-11-02 $78.94 $79.30 $78.36 $79.00 $76.30 6,132,888
2020-10-30 $78.39 $78.63 $77.34 $78.14 $75.47 11,588,443
2020-10-29 $78.31 $79.42 $77.91 $78.82 $76.12 7,900,444
2020-10-28 $79.25 $79.37 $78.12 $78.20 $75.52 6,290,494
2020-10-27 $81.08 $81.15 $80.69 $80.78 $78.02 3,414,224
2020-10-26 $81.51 $81.75 $80.28 $81.05 $78.28 4,995,996
2020-10-23 $82.43 $82.45 $81.89 $82.44 $79.62 1,409,501
2020-10-22 $81.91 $82.22 $81.35 $82.09 $79.28 3,429,920
2020-10-21 $82.00 $82.49 $81.82 $81.83 $79.03 1,718,103
2020-10-20 $82.08 $82.69 $81.90 $82.03 $79.22 3,062,860
2020-10-19 $82.83 $82.98 $81.47 $81.64 $78.85 1,936,437
2020-10-16 $82.72 $83.11 $82.45 $82.45 $79.63 3,083,438
2020-10-15 $81.60 $82.49 $81.55 $82.40 $79.58 7,075,897
2020-10-14 $83.40 $83.60 $82.68 $82.83 $80.00 2,160,304
2020-10-13 $83.51 $83.53 $83.00 $83.23 $80.38 4,126,733
2020-10-12 $83.26 $84.03 $83.19 $83.79 $80.92 1,542,597
2020-10-09 $82.54 $82.89 $82.41 $82.82 $79.99 1,629,192
2020-10-08 $81.95 $82.14 $81.76 $82.12 $79.31 4,290,717
2020-10-07 $81.05 $81.65 $81.02 $81.46 $78.67 3,935,329
2020-10-06 $81.33 $81.68 $80.17 $80.36 $77.61 3,955,986
2020-10-05 $80.39 $81.25 $80.39 $81.23 $78.45 3,072,507
2020-10-02 $79.36 $80.31 $79.26 $79.91 $77.18 2,635,838
2020-10-01 $80.53 $80.66 $80.07 $80.52 $77.77 3,440,086
2020-09-30 $79.63 $80.52 $79.53 $79.92 $77.19 11,550,543
2020-09-29 $79.73 $79.94 $79.35 $79.56 $76.84 2,188,398
2020-09-28 $79.69 $79.93 $79.45 $79.84 $77.11 2,842,904
2020-09-25 $77.37 $78.70 $77.12 $78.59 $75.90 5,299,785
2020-09-24 $77.25 $78.43 $76.94 $77.74 $75.08 3,658,163
2020-09-23 $79.37 $79.38 $77.62 $77.70 $75.04 10,125,307
2020-09-22 $78.88 $79.29 $78.28 $79.17 $76.46 2,444,543
2020-09-21 $78.45 $78.80 $77.57 $78.80 $76.10 2,157,751
2020-09-18 $80.78 $80.78 $79.42 $79.90 $77.17 2,222,718
2020-09-17 $80.01 $80.89 $79.97 $80.66 $77.90 1,413,493
2020-09-16 $81.66 $81.94 $81.05 $81.10 $78.33 1,910,286
2020-09-15 $81.57 $81.69 $81.10 $81.32 $78.54 2,183,614
2020-09-14 $80.62 $81.11 $80.48 $80.78 $78.02 2,086,853
2020-09-11 $80.17 $80.40 $79.22 $79.80 $77.07 3,274,908
2020-09-10 $81.12 $81.30 $79.35 $79.51 $76.79 2,213,027
2020-09-09 $80.30 $81.16 $80.09 $80.70 $77.94 3,072,749
2020-09-08 $79.64 $80.12 $79.13 $79.15 $76.44 2,485,712
2020-09-04 $81.67 $81.98 $79.33 $81.05 $78.28 3,416,834
2020-09-03 $83.55 $83.59 $80.96 $81.45 $78.66 3,526,450
2020-09-02 $83.55 $84.12 $83.10 $84.01 $81.14 1,787,782
2020-09-01 $82.61 $83.09 $82.42 $83.06 $80.22 3,436,616
2020-08-31 $82.56 $82.76 $82.25 $82.35 $79.53 2,273,829
2020-08-28 $82.60 $82.88 $82.36 $82.85 $80.02 2,744,365
2020-08-27 $82.60 $82.66 $81.86 $82.22 $79.41 2,263,466
2020-08-26 $81.82 $82.49 $81.79 $82.47 $79.65 4,648,253
2020-08-25 $81.63 $81.80 $81.33 $81.80 $79.00 1,400,166
2020-08-24 $81.47 $81.52 $81.13 $81.48 $78.69 4,682,919
2020-08-21 $80.17 $80.68 $80.11 $80.62 $77.86 8,077,809
2020-08-20 $79.69 $80.61 $79.68 $80.49 $77.74 2,487,312
2020-08-19 $80.93 $81.05 $80.34 $80.41 $77.66 1,854,620
2020-08-18 $80.92 $81.07 $80.45 $80.85 $78.08 930,642
2020-08-17 $80.56 $80.78 $80.51 $80.76 $78.00 3,984,229
2020-08-14 $80.11 $80.31 $79.96 $80.18 $77.44 976,080
2020-08-13 $80.45 $80.67 $80.10 $80.36 $77.61 2,716,005
2020-08-12 $80.14 $80.73 $80.14 $80.53 $77.77 1,063,718
2020-08-11 $80.16 $80.25 $79.12 $79.28 $76.57 3,092,890
2020-08-10 $79.49 $79.62 $79.01 $79.56 $76.84 1,113,668
2020-08-07 $79.19 $79.46 $78.87 $79.36 $76.64 4,791,083
2020-08-06 $79.21 $79.76 $79.07 $79.72 $76.99 4,961,393
2020-08-05 $79.42 $79.63 $79.28 $79.44 $76.72 2,652,831
2020-08-04 $78.29 $78.91 $78.29 $78.90 $76.20 1,868,785
2020-08-03 $78.19 $78.60 $78.07 $78.49 $75.80 5,849,301
2020-07-31 $78.02 $78.03 $76.75 $77.67 $75.01 4,089,181
2020-07-30 $77.34 $77.97 $76.80 $77.90 $75.23 1,933,100
2020-07-29 $77.83 $78.58 $77.81 $78.41 $75.73 911,478
2020-07-28 $77.73 $78.02 $77.42 $77.49 $74.84 1,605,634
2020-07-27 $77.57 $78.05 $77.42 $78.02 $75.35 1,298,489
2020-07-24 $77.06 $77.39 $76.80 $77.16 $74.52 1,128,736
2020-07-23 $78.33 $78.60 $77.33 $77.62 $74.96 1,694,242
2020-07-22 $78.09 $78.56 $78.02 $78.43 $75.75 2,292,699
2020-07-21 $78.56 $78.65 $78.04 $78.18 $75.51 2,770,409
2020-07-20 $77.33 $78.07 $77.13 $77.94 $75.27 2,587,600
2020-07-17 $77.28 $77.38 $76.84 $77.26 $74.62 4,161,902
2020-07-16 $76.80 $77.08 $76.67 $76.99 $74.36 4,876,691
2020-07-15 $77.61 $77.78 $76.95 $77.46 $74.81 4,154,737
2020-07-14 $75.53 $76.81 $75.31 $76.70 $74.08 2,962,225
2020-07-13 $76.98 $77.51 $75.65 $75.76 $73.17 3,757,407
2020-07-10 $75.86 $76.47 $75.50 $76.43 $73.82 4,924,661
2020-07-09 $76.49 $76.51 $75.07 $75.82 $73.23 7,607,433
2020-07-08 $75.73 $76.31 $75.48 $76.29 $73.68 1,859,797
2020-07-07 $75.86 $76.32 $75.46 $75.51 $72.93 2,450,205
2020-07-06 $76.21 $76.44 $76.00 $76.40 $73.79 2,516,926
2020-07-02 $75.26 $75.63 $74.82 $74.96 $72.40 1,674,622
2020-07-01 $73.95 $74.51 $73.89 $74.27 $71.73 2,135,483
2020-06-30 $73.00 $74.08 $72.94 $73.72 $71.20 2,966,836
2020-06-29 $72.69 $73.24 $72.17 $73.24 $70.73 1,806,685
2020-06-26 $73.64 $73.65 $72.29 $72.41 $69.93 1,669,519
2020-06-25 $72.96 $73.87 $72.51 $73.84 $71.31 1,579,065
2020-06-24 $74.24 $74.39 $72.64 $73.06 $70.56 2,167,712
2020-06-23 $75.16 $75.35 $74.74 $74.82 $72.26 1,623,684
2020-06-22 $73.95 $74.53 $73.65 $74.47 $71.92 1,953,245
2020-06-19 $75.03 $75.03 $73.57 $73.73 $71.21 1,516,592
2020-06-18 $73.86 $74.32 $73.71 $74.15 $71.61 884,298
2020-06-17 $74.64 $74.72 $74.05 $74.24 $71.70 3,125,237
2020-06-16 $74.94 $74.94 $73.20 $74.28 $71.74 2,931,732
2020-06-15 $71.11 $73.32 $70.87 $73.07 $70.57 3,099,936
2020-06-12 $73.96 $74.22 $72.01 $73.19 $70.10 4,234,381
2020-06-11 $74.54 $74.66 $72.04 $72.15 $69.10 3,414,819
2020-06-10 $76.81 $77.11 $76.20 $76.45 $73.22 3,593,784
2020-06-09 $76.42 $76.92 $76.27 $76.66 $73.42 5,235,657
2020-06-08 $76.76 $77.38 $76.44 $77.34 $74.07 1,745,688
2020-06-05 $76.17 $76.95 $76.17 $76.45 $73.22 4,274,691
2020-06-04 $74.79 $75.21 $74.37 $74.74 $71.58 4,406,352
2020-06-03 $74.63 $75.37 $74.53 $75.15 $71.97 4,526,072
2020-06-02 $73.46 $73.94 $73.30 $73.94 $70.82 4,202,876
2020-06-01 $72.46 $73.16 $72.32 $73.14 $70.05 2,544,956
2020-05-29 $71.89 $72.36 $71.25 $72.22 $69.17 7,392,649
2020-05-28 $72.35 $72.88 $71.89 $72.05 $69.01 4,204,615
2020-05-27 $71.73 $71.99 $70.67 $71.99 $68.95 6,271,735
2020-05-26 $71.52 $71.62 $70.97 $71.10 $68.10 6,089,375
2020-05-22 $69.59 $69.79 $69.28 $69.79 $66.84 4,058,379
2020-05-21 $70.28 $70.54 $69.60 $69.87 $66.92 6,890,372
2020-05-20 $70.32 $70.76 $70.23 $70.49 $67.51 5,505,339
2020-05-19 $69.80 $70.17 $69.29 $69.33 $66.40 3,166,400
2020-05-18 $69.31 $70.33 $69.31 $70.04 $67.08 2,832,861
2020-05-15 $67.09 $67.74 $66.91 $67.74 $64.88 2,617,143
2020-05-14 $66.37 $67.68 $65.77 $67.68 $64.82 3,847,887
2020-05-13 $68.27 $68.45 $66.77 $67.26 $64.42 13,590,367
2020-05-12 $69.62 $69.70 $68.16 $68.16 $65.28 3,864,592
2020-05-11 $68.76 $69.57 $68.71 $69.33 $66.40 9,407,041
2020-05-08 $68.94 $69.34 $68.73 $69.26 $66.33 3,530,864
2020-05-07 $68.09 $68.53 $67.94 $68.13 $65.25 3,227,287
2020-05-06 $68.16 $68.18 $67.24 $67.24 $64.40 2,618,044
2020-05-05 $67.82 $68.27 $67.54 $67.60 $64.74 2,558,775
2020-05-04 $66.56 $67.22 $66.24 $67.13 $64.29 2,017,173
2020-05-01 $67.56 $67.67 $66.67 $66.91 $64.08 3,467,519
2020-04-30 $69.26 $69.33 $68.37 $68.72 $65.82 20,850,282
2020-04-29 $69.30 $70.07 $69.12 $69.80 $66.85 5,434,011
2020-04-28 $68.97 $69.09 $67.89 $68.00 $65.13 2,974,268
2020-04-27 $67.52 $68.15 $67.36 $67.99 $65.12 10,858,590
2020-04-24 $66.62 $67.06 $66.03 $66.90 $64.07 4,069,893
2020-04-23 $66.58 $67.37 $66.11 $66.22 $63.42 3,718,600
2020-04-22 $66.08 $66.55 $65.85 $66.29 $63.49 4,314,185
2020-04-21 $65.60 $65.93 $64.67 $64.77 $62.03 6,007,671
2020-04-20 $66.81 $67.75 $66.67 $66.82 $64.00 5,004,307
2020-04-17 $67.59 $67.88 $66.90 $67.81 $64.94 5,653,617
2020-04-16 $66.06 $66.23 $65.33 $66.01 $63.22 2,940,852
2020-04-15 $65.74 $66.18 $65.37 $65.73 $62.95 4,626,044
2020-04-14 $66.92 $67.63 $66.79 $67.41 $64.56 3,172,471
2020-04-13 $65.99 $66.17 $64.92 $65.72 $62.94 5,530,803
2020-04-09 $66.17 $66.93 $65.72 $66.25 $63.45 5,729,548
2020-04-08 $64.34 $65.54 $63.74 $65.30 $62.54 6,039,240
2020-04-07 $65.88 $65.99 $63.75 $63.76 $61.07 3,946,343
2020-04-06 $62.12 $63.98 $61.97 $63.69 $61.00 4,577,725
2020-04-03 $60.59 $60.97 $59.36 $59.99 $57.45 3,180,218
2020-04-02 $59.59 $61.21 $59.49 $60.90 $58.33 4,061,854
2020-04-01 $60.12 $60.92 $59.30 $59.70 $57.18 4,057,645
2020-03-31 $62.61 $63.39 $61.89 $62.57 $59.93 9,648,294
2020-03-30 $61.80 $63.12 $61.30 $63.04 $60.38 6,088,882
2020-03-27 $61.19 $62.86 $60.84 $61.68 $59.07 5,637,926
2020-03-26 $60.99 $63.76 $60.89 $63.54 $60.85 13,227,547
2020-03-25 $59.42 $62.13 $58.53 $60.36 $57.81 14,629,404
2020-03-24 $57.64 $59.11 $57.18 $58.75 $56.27 5,105,712
2020-03-23 $55.18 $55.52 $53.31 $54.33 $52.03 8,156,714
2020-03-20 $58.10 $58.75 $55.30 $55.31 $52.97 6,484,826
2020-03-19 $56.19 $58.35 $55.14 $57.12 $54.71 9,173,783
2020-03-18 $56.10 $58.00 $54.17 $56.76 $54.36 9,230,199
2020-03-17 $58.09 $60.44 $56.60 $60.39 $57.84 8,580,819
2020-03-16 $53.80 $60.34 $53.80 $56.84 $54.44 6,968,766
2020-03-13 $63.29 $64.84 $59.85 $64.02 $61.31 10,082,683
2020-03-12 $61.31 $63.00 $59.50 $59.74 $57.22 10,362,195
2020-03-11 $67.92 $68.12 $65.63 $66.25 $63.45 7,040,160
2020-03-10 $69.21 $69.86 $66.81 $69.86 $66.91 6,150,534
2020-03-09 $67.29 $68.90 $66.55 $66.79 $63.97 15,532,792
2020-03-06 $71.50 $72.60 $71.07 $72.23 $69.18 4,586,209
2020-03-05 $73.99 $74.79 $73.12 $73.54 $70.43 3,210,117
2020-03-04 $74.52 $75.86 $73.98 $75.86 $72.65 3,885,201
2020-03-03 $74.85 $75.93 $72.66 $72.87 $69.79 6,983,529
2020-03-02 $72.62 $74.71 $71.99 $74.65 $71.50 7,880,095
2020-02-28 $70.81 $72.37 $70.17 $72.26 $69.21 7,472,459
2020-02-27 $74.38 $75.23 $72.84 $73.03 $69.94 10,056,280
2020-02-26 $76.26 $77.02 $75.55 $75.68 $72.48 7,015,554
2020-02-25 $77.96 $78.14 $75.61 $75.61 $72.41 7,897,804
2020-02-24 $77.47 $78.22 $77.43 $77.60 $74.32 8,362,441
2020-02-21 $80.76 $80.76 $80.18 $80.36 $76.96 2,489,575
2020-02-20 $81.20 $81.42 $80.39 $80.99 $77.57 2,419,302
2020-02-19 $81.40 $81.61 $81.36 $81.46 $78.02 2,220,939
2020-02-18 $81.07 $81.21 $80.83 $81.12 $77.69 2,040,331
2020-02-14 $81.51 $81.52 $81.15 $81.44 $78.00 1,032,810
2020-02-13 $81.17 $81.60 $81.09 $81.36 $77.92 3,010,340
2020-02-12 $81.58 $81.75 $81.48 $81.73 $78.28 2,056,712
2020-02-11 $81.22 $81.49 $81.04 $81.19 $77.76 2,963,985
2020-02-10 $80.15 $80.80 $80.15 $80.78 $77.37 1,832,570
2020-02-07 $80.56 $80.65 $80.22 $80.38 $76.98 2,062,230
2020-02-06 $81.00 $81.04 $80.76 $80.91 $77.49 3,090,344
2020-02-05 $80.82 $80.83 $80.36 $80.75 $77.34 2,399,215
2020-02-04 $79.76 $80.17 $79.71 $79.99 $76.61 2,279,376
2020-02-03 $78.46 $79.04 $78.44 $78.64 $75.32 3,539,678
2020-01-31 $79.11 $79.12 $77.90 $78.11 $74.81 5,488,429
2020-01-30 $78.90 $79.61 $78.64 $79.51 $76.15 4,115,379
2020-01-29 $79.83 $79.94 $79.47 $79.51 $76.15 1,050,745
2020-01-28 $79.08 $79.70 $79.00 $79.52 $76.16 1,828,175
2020-01-27 $78.73 $79.13 $78.55 $78.78 $75.45 1,887,203
2020-01-24 $81.13 $81.14 $80.03 $80.27 $76.88 2,580,202
2020-01-23 $80.68 $80.96 $80.35 $80.94 $77.52 2,980,436
2020-01-22 $81.16 $81.29 $80.91 $80.93 $77.51 2,105,660
2020-01-21 $80.89 $81.11 $80.80 $80.87 $77.45 2,564,485
2020-01-17 $81.34 $81.39 $81.14 $81.31 $77.87 1,912,425
2020-01-16 $80.85 $81.10 $80.81 $81.09 $77.66 1,401,838
2020-01-15 $80.44 $80.72 $80.38 $80.50 $77.10 1,618,596
2020-01-14 $80.44 $80.71 $80.36 $80.55 $77.15 1,863,008
2020-01-13 $80.19 $80.62 $80.06 $80.62 $77.21 2,383,370
2020-01-10 $80.28 $80.37 $79.89 $80.02 $76.64 3,321,267
2020-01-09 $80.11 $80.20 $79.94 $80.20 $76.81 1,694,646
2020-01-08 $79.37 $80.03 $79.32 $79.75 $76.38 2,932,852
2020-01-07 $79.46 $79.56 $79.29 $79.36 $76.01 2,313,143
2020-01-06 $78.93 $79.58 $78.91 $79.56 $76.20 2,297,959
2020-01-03 $79.13 $79.69 $79.04 $79.38 $76.03 1,686,733
2020-01-02 $79.77 $80.10 $79.65 $80.07 $76.69 2,341,644
2019-12-31 $78.96 $79.31 $78.89 $79.25 $75.90 2,046,779
2019-12-30 $79.63 $79.63 $78.97 $79.07 $75.73 1,798,517
2019-12-27 $79.92 $79.92 $79.41 $79.55 $76.19 1,247,165
2019-12-26 $79.18 $79.50 $79.17 $79.50 $76.14 764,576
2019-12-24 $79.12 $79.13 $78.95 $79.07 $75.73 1,295,949
2019-12-23 $79.08 $79.12 $79.01 $79.05 $75.71 1,385,481
2019-12-20 $79.01 $79.08 $78.87 $78.87 $75.54 2,071,839
2019-12-19 $78.51 $78.73 $78.44 $78.73 $75.40 2,847,203
2019-12-18 $78.59 $78.64 $78.49 $78.55 $75.23 2,486,221
2019-12-17 $78.61 $78.63 $78.48 $78.50 $75.18 1,671,161
2019-12-16 $78.52 $78.68 $78.47 $78.51 $75.19 1,587,953
2019-12-13 $78.80 $79.23 $78.56 $78.88 $74.65 3,235,624
2019-12-12 $77.97 $78.81 $77.94 $78.63 $74.41 3,291,192
2019-12-11 $77.74 $78.06 $77.70 $77.94 $73.76 1,249,135
2019-12-10 $77.62 $77.80 $77.43 $77.57 $73.41 2,081,809
2019-12-09 $77.78 $77.96 $77.62 $77.62 $73.46 2,199,978
2019-12-06 $77.82 $77.97 $77.76 $77.87 $73.69 1,684,260
2019-12-05 $77.30 $77.33 $76.97 $77.26 $73.12 1,986,628
2019-12-04 $76.98 $77.26 $76.93 $77.18 $73.04 2,282,789
2019-12-03 $76.35 $76.65 $76.02 $76.65 $72.54 3,252,071
2019-12-02 $77.64 $77.64 $76.86 $77.04 $72.91 3,269,289
2019-11-29 $77.71 $77.78 $77.54 $77.54 $73.38 4,851,272
2019-11-27 $77.87 $78.06 $77.81 $78.02 $73.84 639,385
2019-11-26 $77.62 $77.82 $77.54 $77.73 $73.56 1,372,339
2019-11-25 $77.39 $77.70 $77.38 $77.67 $73.50 1,430,080
2019-11-22 $77.15 $77.19 $76.87 $77.08 $72.95 905,459
2019-11-21 $77.07 $77.07 $76.74 $77.01 $72.88 955,247
2019-11-20 $77.16 $77.32 $76.71 $77.04 $72.91 1,767,189
2019-11-19 $77.65 $77.75 $77.25 $77.37 $73.22 2,816,211
2019-11-18 $77.35 $77.50 $77.22 $77.46 $73.31 1,289,558
2019-11-15 $77.19 $77.39 $77.08 $77.39 $73.24 2,037,825
2019-11-14 $76.66 $76.88 $76.55 $76.88 $72.76 1,583,315
2019-11-13 $76.57 $76.94 $76.46 $76.87 $72.75 936,370
2019-11-12 $76.97 $77.19 $76.81 $76.94 $72.81 1,860,647
2019-11-11 $76.69 $76.99 $76.60 $76.99 $72.86 1,012,199
2019-11-08 $76.94 $77.17 $76.72 $77.17 $73.03 1,846,241
2019-11-07 $77.21 $77.38 $77.03 $77.17 $73.03 1,211,807
2019-11-06 $76.85 $76.94 $76.62 $76.85 $72.73 1,388,585
2019-11-05 $76.99 $77.03 $76.74 $76.89 $72.77 3,875,147
2019-11-04 $77.00 $77.06 $76.80 $76.87 $72.75 1,415,519
2019-11-01 $76.21 $76.54 $76.19 $76.54 $72.44 1,985,922
2019-10-31 $75.86 $75.93 $75.40 $75.77 $71.71 3,823,756
2019-10-30 $75.70 $76.04 $75.39 $75.95 $71.88 2,386,701
2019-10-29 $75.65 $75.92 $75.57 $75.77 $71.71 1,343,595
2019-10-28 $75.69 $75.91 $75.68 $75.86 $71.79 1,142,610
2019-10-25 $75.03 $75.53 $75.02 $75.41 $71.37 1,268,133
2019-10-24 $75.31 $75.35 $74.98 $75.20 $71.17 1,295,233
2019-10-23 $74.75 $75.03 $74.69 $75.03 $71.01 2,133,063
2019-10-22 $75.07 $75.20 $74.76 $74.76 $70.75 1,683,544
2019-10-21 $74.92 $75.00 $74.80 $75.00 $70.98 860,597
2019-10-18 $74.63 $74.74 $74.23 $74.46 $70.47 1,509,835
2019-10-17 $74.87 $74.96 $74.57 $74.71 $70.70 1,954,182
2019-10-16 $74.41 $74.64 $74.32 $74.53 $70.53 2,983,190
2019-10-15 $74.05 $74.70 $74.03 $74.51 $70.51 2,847,396
2019-10-14 $73.75 $73.94 $73.72 $73.77 $69.81 1,201,881
2019-10-11 $73.88 $74.45 $73.85 $73.97 $70.00 4,518,929
2019-10-10 $72.44 $73.13 $72.42 $72.98 $69.07 2,962,484
2019-10-09 $72.38 $72.65 $72.20 $72.41 $68.53 1,536,454
2019-10-08 $72.35 $72.45 $71.79 $71.79 $67.94 2,587,960
2019-10-07 $72.84 $73.20 $72.72 $72.75 $68.85 2,268,513
2019-10-04 $72.38 $73.07 $72.36 $73.04 $69.12 2,933,300
2019-10-03 $71.69 $72.28 $71.12 $72.28 $68.40 7,860,330
2019-10-02 $72.36 $72.37 $71.38 $71.68 $67.84 2,518,018
2019-10-01 $73.82 $73.87 $72.87 $72.90 $68.99 2,298,620
2019-09-30 $73.57 $73.87 $73.54 $73.75 $69.79 1,487,858
2019-09-27 $73.97 $73.99 $73.10 $73.40 $69.46 1,993,869
2019-09-26 $74.02 $74.02 $73.56 $73.81 $69.85 6,084,273
2019-09-25 $73.46 $73.98 $73.16 $73.89 $69.93 6,669,443
2019-09-24 $74.37 $74.44 $73.47 $73.69 $69.74 4,060,576
2019-09-23 $74.01 $74.30 $73.94 $74.13 $70.15 928,520
2019-09-20 $74.64 $74.74 $74.07 $74.23 $70.25 1,625,383
2019-09-19 $74.64 $74.84 $74.43 $74.51 $70.51 1,109,348
2019-09-18 $74.38 $74.49 $73.85 $74.43 $70.44 1,051,054
2019-09-17 $74.19 $74.53 $74.13 $74.47 $70.48 1,054,032
2019-09-16 $74.31 $74.46 $74.22 $74.35 $70.36 1,620,336
2019-09-13 $74.81 $74.92 $74.60 $74.66 $70.66 2,169,835
2019-09-12 $74.46 $74.76 $74.24 $74.58 $70.58 1,732,376
2019-09-11 $73.85 $74.26 $73.76 $74.26 $70.28 1,433,482
2019-09-10 $73.50 $73.72 $73.27 $73.69 $69.74 2,504,889
2019-09-09 $73.86 $73.86 $73.48 $73.68 $69.73 3,275,500
2019-09-06 $73.66 $73.76 $73.51 $73.59 $69.64 1,332,672
2019-09-05 $73.33 $73.70 $73.33 $73.49 $69.55 1,436,333
2019-09-04 $72.47 $72.70 $72.33 $72.70 $68.80 1,090,678
2019-09-03 $71.65 $71.86 $71.44 $71.74 $67.89 2,548,810
2019-08-30 $72.47 $72.47 $71.87 $72.13 $68.26 3,108,465
2019-08-29 $71.88 $72.13 $71.62 $71.99 $68.13 3,962,800
2019-08-28 $70.73 $71.28 $70.58 $71.19 $67.37 10,657,143
2019-08-27 $71.44 $71.57 $70.80 $70.90 $67.10 2,974,096
2019-08-26 $71.06 $71.14 $70.68 $71.09 $67.28 2,992,173
2019-08-23 $71.60 $72.10 $70.25 $70.44 $66.66 3,961,983
2019-08-22 $72.14 $72.27 $71.56 $71.94 $68.08 1,921,121
2019-08-21 $72.12 $72.22 $71.93 $72.05 $68.19 1,109,873
2019-08-20 $71.78 $71.91 $71.46 $71.46 $67.63 1,590,988
2019-08-19 $71.96 $72.06 $71.77 $71.84 $67.99 1,769,194
2019-08-16 $70.68 $71.32 $70.68 $71.24 $67.42 2,233,307
2019-08-15 $70.33 $70.47 $69.82 $70.28 $66.51 3,528,025
2019-08-14 $70.97 $71.07 $70.04 $70.15 $66.39 4,146,696
2019-08-13 $71.06 $72.47 $70.98 $72.21 $68.34 2,796,552
2019-08-12 $71.61 $71.74 $71.03 $71.17 $67.35 2,750,803
2019-08-09 $72.27 $72.39 $71.67 $71.98 $68.12 2,800,846
2019-08-08 $71.75 $72.55 $71.65 $72.47 $68.58 4,058,679
2019-08-07 $70.54 $71.53 $70.15 $71.42 $67.59 4,399,688
2019-08-06 $70.96 $71.23 $70.50 $71.17 $67.35 13,946,187
2019-08-05 $71.32 $71.32 $69.92 $70.37 $66.60 6,066,114
2019-08-02 $72.87 $72.89 $72.14 $72.51 $68.62 3,615,509
2019-08-01 $73.73 $74.47 $72.90 $73.16 $69.24 4,611,276
2019-07-31 $74.47 $74.52 $73.13 $73.76 $69.80 3,977,337
2019-07-30 $74.32 $74.50 $74.19 $74.45 $70.46 1,605,033
2019-07-29 $74.92 $74.94 $74.67 $74.81 $70.80 1,187,575
2019-07-26 $74.78 $74.95 $74.72 $74.86 $70.85 1,554,282
2019-07-25 $74.95 $74.95 $74.40 $74.49 $70.50 2,078,991
2019-07-24 $74.63 $75.06 $74.63 $75.05 $71.03 1,270,279
2019-07-23 $74.74 $74.84 $74.51 $74.81 $70.80 1,554,270
2019-07-22 $74.39 $74.48 $74.24 $74.40 $70.41 1,644,696
2019-07-19 $74.77 $74.81 $74.22 $74.22 $70.24 2,375,615
2019-07-18 $74.16 $74.65 $74.05 $74.65 $70.65 1,258,084
2019-07-17 $74.65 $74.72 $74.30 $74.30 $70.32 1,337,890
2019-07-16 $74.86 $74.93 $74.58 $74.63 $70.63 1,942,514
2019-07-15 $74.99 $74.99 $74.81 $74.91 $70.89 1,982,764
2019-07-12 $74.70 $74.85 $74.58 $74.85 $70.84 792,236
2019-07-11 $74.71 $74.73 $74.39 $74.63 $70.63 2,889,993
2019-07-10 $74.52 $74.76 $74.33 $74.54 $70.54 3,731,789
2019-07-09 $73.81 $74.24 $73.80 $74.16 $70.18 1,650,556
2019-07-08 $74.23 $74.34 $74.13 $74.20 $70.22 2,741,559
2019-07-05 $74.51 $74.68 $74.12 $74.59 $70.59 2,026,247
2019-07-03 $74.66 $74.94 $74.58 $74.94 $70.92 863,426
2019-07-02 $74.29 $74.47 $74.15 $74.47 $70.48 3,807,122
2019-07-01 $74.50 $74.64 $74.04 $74.29 $70.31 2,820,823
2019-06-28 $73.61 $73.78 $73.50 $73.71 $69.76 2,653,090
2019-06-27 $73.31 $73.47 $73.24 $73.40 $69.46 1,761,323
2019-06-26 $73.32 $73.44 $73.08 $73.12 $69.20 2,500,682
2019-06-25 $73.67 $73.70 $73.02 $73.07 $69.15 3,736,232
2019-06-24 $73.83 $73.89 $73.66 $73.66 $69.71 1,265,832
2019-06-21 $73.70 $74.00 $73.66 $73.74 $69.79 1,718,255
2019-06-20 $73.97 $74.07 $73.48 $73.94 $69.97 1,740,508
2019-06-19 $72.97 $73.26 $72.76 $73.11 $69.19 5,488,456
2019-06-18 $72.44 $73.03 $72.44 $72.87 $68.96 7,473,405
2019-06-17 $71.95 $72.09 $71.85 $71.94 $68.08 1,088,048
2019-06-14 $72.85 $72.88 $72.65 $72.78 $68.02 2,140,695
2019-06-13 $73.12 $73.22 $72.88 $73.10 $68.32 1,056,191
2019-06-12 $73.02 $73.14 $72.83 $72.85 $68.09 853,094
2019-06-11 $73.61 $73.74 $73.08 $73.27 $68.48 2,006,553
2019-06-10 $73.07 $73.44 $73.05 $73.06 $68.28 2,629,315
2019-06-07 $72.29 $72.99 $72.29 $72.75 $67.99 1,991,944
2019-06-06 $71.70 $72.11 $71.53 $71.99 $67.28 2,228,934
2019-06-05 $71.67 $71.68 $71.19 $71.61 $66.93 2,512,177
2019-06-04 $70.67 $71.36 $70.52 $71.36 $66.69 4,660,336
2019-06-03 $70.18 $71.78 $69.89 $70.22 $65.63 6,591,216
2019-05-31 $70.01 $70.35 $69.86 $70.09 $65.51 2,542,172
2019-05-30 $70.64 $70.88 $70.50 $70.78 $66.15 4,760,064
2019-05-29 $70.55 $70.68 $70.14 $70.47 $65.86 7,753,611
2019-05-28 $71.56 $71.77 $70.88 $70.88 $66.24 9,210,403
2019-05-24 $71.58 $71.70 $71.28 $71.49 $66.81 890,265
2019-05-23 $71.28 $71.28 $70.80 $71.10 $66.45 2,381,075
2019-05-22 $71.94 $72.18 $71.85 $71.91 $67.21 1,598,868
2019-05-21 $72.04 $72.29 $71.94 $72.20 $67.48 742,796
2019-05-20 $71.62 $71.90 $71.41 $71.55 $66.87 956,476
2019-05-17 $71.96 $72.56 $71.94 $71.99 $67.28 2,023,557
2019-05-16 $72.19 $72.93 $72.19 $72.54 $67.80 1,074,010
2019-05-15 $71.27 $72.18 $71.17 $72.00 $67.29 1,995,070
2019-05-14 $71.37 $72.00 $71.34 $71.71 $67.02 2,538,651
2019-05-13 $71.42 $71.57 $70.80 $71.05 $66.40 2,583,286
2019-05-10 $72.34 $73.00 $71.61 $72.88 $68.11 2,358,672
2019-05-09 $72.05 $72.58 $71.64 $72.43 $67.69 2,799,695
2019-05-08 $72.79 $73.23 $72.68 $72.80 $68.04 3,831,470
2019-05-07 $73.47 $73.53 $72.45 $72.84 $68.08 2,985,742
2019-05-06 $73.24 $74.21 $73.21 $74.10 $69.25 2,460,626
2019-05-03 $74.34 $74.75 $74.33 $74.72 $69.83 1,628,549
2019-05-02 $74.09 $74.28 $73.64 $73.94 $69.10 2,356,202
2019-05-01 $74.70 $74.87 $74.08 $74.11 $69.26 2,759,810
2019-04-30 $74.48 $74.67 $74.16 $74.62 $69.74 1,468,778
2019-04-29 $74.41 $74.68 $74.38 $74.55 $69.67 1,511,928
2019-04-26 $74.13 $74.39 $73.96 $74.37 $69.51 1,497,036
2019-04-25 $74.03 $74.17 $73.74 $74.09 $69.24 2,909,675
2019-04-24 $74.34 $74.36 $74.06 $74.11 $69.26 3,025,373
2019-04-23 $74.11 $74.57 $74.03 $74.52 $69.65 685,836
2019-04-22 $73.84 $74.12 $73.84 $74.12 $69.27 1,286,520
2019-04-18 $74.10 $74.20 $73.85 $74.13 $69.28 2,703,612
2019-04-17 $74.43 $74.45 $73.98 $74.11 $69.26 2,266,454
2019-04-16 $74.25 $74.27 $73.99 $74.08 $69.23 1,637,019
2019-04-15 $74.09 $74.09 $73.78 $74.00 $69.16 1,522,769
2019-04-12 $74.01 $74.14 $73.90 $74.03 $69.19 1,460,383
2019-04-11 $73.68 $73.70 $73.41 $73.51 $68.70 1,257,589
2019-04-10 $73.55 $73.74 $73.46 $73.74 $68.92 1,572,998
2019-04-09 $73.61 $73.61 $73.33 $73.43 $68.63 1,170,212
2019-04-08 $73.66 $73.82 $73.48 $73.82 $68.99 1,006,626
2019-04-05 $73.57 $73.75 $73.49 $73.73 $68.91 1,063,985
2019-04-04 $73.30 $73.47 $73.20 $73.45 $68.65 1,990,960
2019-04-03 $73.41 $73.64 $73.18 $73.34 $68.54 3,175,481
2019-04-02 $73.03 $73.06 $72.77 $73.00 $68.23 1,889,712
2019-04-01 $72.76 $73.07 $72.68 $73.03 $68.25 2,565,227
2019-03-29 $72.11 $72.16 $71.77 $72.15 $67.43 3,205,788
2019-03-28 $71.55 $71.76 $71.30 $71.70 $67.01 1,878,119
2019-03-27 $71.82 $71.94 $71.09 $71.49 $66.81 2,407,847
2019-03-26 $71.79 $72.07 $71.51 $71.82 $67.12 2,033,156
2019-03-25 $71.28 $71.56 $71.02 $71.33 $66.66 4,008,428
2019-03-22 $72.24 $72.35 $71.33 $71.34 $66.67 4,214,544
2019-03-21 $72.08 $72.89 $72.04 $72.85 $68.09 2,173,242
2019-03-20 $72.36 $72.83 $71.95 $72.34 $67.61 4,063,816
2019-03-19 $72.72 $72.88 $72.29 $72.52 $67.78 4,977,796
2019-03-18 $72.16 $72.46 $72.12 $72.46 $67.72 1,391,950
2019-03-15 $71.81 $72.19 $71.78 $72.06 $67.35 3,079,944
2019-03-14 $71.52 $71.61 $71.37 $71.48 $66.81 1,564,227
2019-03-13 $71.35 $71.72 $71.31 $71.55 $66.87 3,341,224
2019-03-12 $71.00 $71.22 $70.97 $71.14 $66.49 6,770,619
2019-03-11 $70.16 $70.91 $70.16 $70.87 $66.23 1,635,684
2019-03-08 $69.57 $69.98 $69.50 $69.94 $65.37 3,024,801
2019-03-07 $70.71 $70.71 $69.96 $70.12 $65.53 3,671,256
2019-03-06 $71.29 $71.29 $70.83 $70.86 $66.23 2,935,437
2019-03-05 $71.26 $71.39 $71.05 $71.21 $66.55 2,561,524
2019-03-04 $71.69 $71.71 $70.67 $71.20 $66.54 3,677,892
2019-03-01 $71.49 $71.58 $71.12 $71.41 $66.74 4,186,647
2019-02-28 $71.17 $71.26 $70.96 $71.03 $66.38 7,012,739
2019-02-27 $71.29 $71.42 $70.99 $71.28 $66.62 1,956,747
2019-02-26 $71.29 $71.64 $71.28 $71.43 $66.76 1,988,275
2019-02-25 $71.63 $71.75 $71.37 $71.38 $66.71 1,959,717
2019-02-22 $71.00 $71.27 $70.93 $71.20 $66.54 1,467,391
2019-02-21 $70.88 $70.88 $70.52 $70.77 $66.14 2,037,737
2019-02-20 $70.79 $71.14 $70.76 $70.94 $66.30 1,790,251
2019-02-19 $70.33 $70.89 $70.30 $70.75 $66.12 938,963
2019-02-15 $70.27 $70.51 $70.19 $70.51 $65.90 2,482,785
2019-02-14 $69.64 $70.07 $69.46 $69.79 $65.23 5,637,328
2019-02-13 $69.96 $70.16 $69.82 $69.83 $65.26 2,355,662
2019-02-12 $69.45 $69.87 $69.45 $69.79 $65.23 2,141,719
2019-02-11 $69.12 $69.18 $68.82 $68.94 $64.43 2,323,146
2019-02-08 $68.74 $69.03 $68.43 $69.03 $64.52 3,991,153
2019-02-07 $69.40 $69.45 $68.69 $69.05 $64.53 3,067,043
2019-02-06 $69.97 $70.02 $69.69 $69.78 $65.22 4,517,634
2019-02-05 $69.86 $70.11 $69.81 $70.05 $65.47 4,445,080
2019-02-04 $69.22 $69.64 $69.04 $69.64 $65.09 2,342,893
2019-02-01 $69.31 $69.46 $69.08 $69.24 $64.71 4,794,363
2019-01-31 $68.91 $69.42 $68.80 $69.32 $64.79 5,528,524
2019-01-30 $68.26 $69.11 $68.07 $68.87 $64.37 4,185,955
2019-01-29 $68.08 $68.18 $67.77 $67.91 $63.47 3,944,047
2019-01-28 $67.83 $67.90 $67.44 $67.90 $63.46 9,777,994
2019-01-25 $68.22 $68.50 $68.15 $68.37 $63.90 5,278,309
2019-01-24 $67.50 $67.74 $67.31 $67.62 $63.20 4,520,907
2019-01-23 $67.70 $67.80 $66.96 $67.50 $63.09 4,049,506
2019-01-22 $67.67 $67.76 $66.94 $67.33 $62.93 7,538,165
2019-01-18 $68.02 $68.36 $67.82 $68.23 $63.77 5,224,358
2019-01-17 $66.80 $67.70 $66.74 $67.52 $63.10 3,570,902
2019-01-16 $67.00 $67.26 $66.94 $67.03 $62.65 4,148,540
2019-01-15 $66.43 $66.92 $66.43 $66.84 $62.47 4,393,416
2019-01-14 $66.15 $66.47 $66.02 $66.24 $61.91 4,467,535
2019-01-11 $66.41 $66.66 $66.28 $66.62 $62.26 15,803,873
2019-01-10 $66.22 $66.86 $66.08 $66.86 $62.49 3,110,883
2019-01-09 $66.33 $66.77 $66.13 $66.55 $62.20 3,461,572
2019-01-08 $65.95 $66.10 $65.46 $65.94 $61.63 4,535,849
2019-01-07 $65.11 $65.78 $64.93 $65.46 $61.18 3,630,895
2019-01-04 $63.92 $65.23 $63.85 $65.06 $60.80 6,288,974
2019-01-03 $63.75 $63.80 $62.91 $63.05 $58.93 5,111,770
2019-01-02 $63.28 $64.30 $63.17 $64.14 $59.95 6,642,226
2018-12-31 $64.14 $64.40 $63.77 $64.16 $59.96 8,905,908
2018-12-28 $64.08 $64.48 $63.58 $63.85 $59.67 13,395,956
2018-12-27 $62.71 $63.75 $61.94 $63.74 $59.57 13,249,879
2018-12-26 $61.55 $63.45 $61.01 $63.44 $59.29 15,493,121
2018-12-24 $62.15 $62.37 $61.14 $61.18 $57.18 7,077,937
2018-12-21 $63.44 $64.06 $62.15 $62.29 $58.22 13,965,013
2018-12-20 $64.06 $64.36 $63.01 $63.49 $59.34 14,400,295
2018-12-19 $65.12 $65.98 $63.73 $64.05 $59.86 6,191,338
2018-12-18 $65.32 $65.57 $64.65 $64.95 $60.70 8,859,953
2018-12-17 $66.43 $66.63 $65.20 $65.58 $60.73 9,241,537
2018-12-14 $67.00 $67.25 $66.49 $66.59 $61.67 5,836,997
2018-12-13 $67.96 $68.14 $67.46 $67.68 $62.68 5,521,436
2018-12-12 $67.90 $68.44 $67.72 $67.74 $62.73 5,630,934
2018-12-11 $67.69 $67.85 $66.68 $67.03 $62.07 12,914,276
2018-12-10 $66.96 $67.23 $65.91 $66.94 $61.99 7,898,974
2018-12-07 $68.33 $68.76 $66.95 $67.14 $62.18 9,034,942
2018-12-06 $67.50 $68.45 $66.77 $68.45 $63.39 9,554,746
2018-12-04 $70.54 $70.62 $68.67 $68.75 $63.67 4,112,448
2018-12-03 $70.98 $71.03 $70.40 $70.73 $65.50 3,838,333
2018-11-30 $69.50 $69.90 $69.38 $69.83 $64.67 3,109,843
2018-11-29 $69.59 $69.99 $69.32 $69.62 $64.47 2,948,535
2018-11-28 $68.76 $69.91 $68.47 $69.91 $64.74 3,695,123
2018-11-27 $68.13 $68.52 $67.94 $68.52 $63.45 3,520,747
2018-11-26 $68.15 $68.45 $68.05 $68.44 $63.38 4,068,106
2018-11-23 $67.37 $67.71 $67.27 $67.45 $62.46 1,215,322
2018-11-21 $67.92 $68.30 $67.80 $67.90 $62.88 3,029,463
2018-11-20 $67.56 $67.88 $67.03 $67.28 $62.31 5,946,673
2018-11-19 $69.38 $69.41 $68.32 $68.53 $63.46 11,799,108
2018-11-16 $69.02 $69.73 $68.92 $69.58 $64.44 4,191,332
2018-11-15 $68.45 $69.56 $68.13 $69.40 $64.27 6,045,176
2018-11-14 $69.41 $69.61 $68.35 $68.74 $63.66 3,351,804
2018-11-13 $69.02 $69.67 $68.80 $68.99 $63.89 3,785,843
2018-11-12 $69.85 $69.89 $68.76 $68.89 $63.80 3,088,128
2018-11-09 $70.35 $70.37 $69.75 $70.18 $64.99 2,925,937
2018-11-08 $71.05 $71.18 $70.58 $70.78 $65.55 1,668,241
2018-11-07 $70.69 $71.37 $70.54 $71.36 $66.08 1,901,990
2018-11-06 $69.71 $70.12 $69.68 $70.08 $64.90 2,304,510
2018-11-05 $69.56 $69.90 $69.40 $69.78 $64.62 2,073,340
2018-11-02 $70.19 $70.31 $69.02 $69.57 $64.43 4,146,138
2018-11-01 $69.15 $69.74 $68.85 $69.70 $64.55 4,500,206
2018-10-31 $68.72 $69.19 $68.58 $68.74 $63.66 3,397,881
2018-10-30 $67.02 $68.05 $66.97 $67.99 $62.96 5,115,535
2018-10-29 $68.16 $68.48 $66.23 $67.03 $62.07 6,536,451
2018-10-26 $67.36 $68.15 $66.63 $67.47 $62.48 9,071,073
2018-10-25 $67.78 $68.76 $67.58 $68.39 $63.33 4,275,388
2018-10-24 $69.19 $69.24 $67.21 $67.43 $62.44 4,995,765
2018-10-23 $68.70 $69.67 $68.23 $69.35 $64.22 4,222,694
2018-10-22 $70.27 $70.36 $69.70 $69.89 $64.72 2,020,022
2018-10-19 $70.24 $70.71 $69.91 $70.07 $64.89 3,358,185
2018-10-18 $70.66 $70.83 $69.61 $69.93 $64.76 3,787,540
2018-10-17 $71.15 $71.26 $70.50 $71.07 $65.82 4,446,271
2018-10-16 $70.53 $71.39 $70.43 $71.26 $65.99 8,685,998
2018-10-15 $70.01 $70.37 $69.76 $69.85 $64.69 3,722,132
2018-10-12 $70.49 $70.49 $69.34 $70.23 $65.04 5,689,169
2018-10-11 $70.35 $70.72 $68.91 $69.39 $64.26 14,970,954
2018-10-10 $72.44 $72.44 $70.49 $70.58 $65.36 8,818,400
2018-10-09 $72.43 $72.90 $72.30 $72.69 $67.32 1,526,809
2018-10-08 $72.56 $72.88 $72.20 $72.83 $67.45 2,684,266
2018-10-05 $73.30 $73.42 $72.53 $72.95 $67.56 2,577,494
2018-10-04 $73.83 $73.84 $72.96 $73.38 $67.95 2,369,937
2018-10-03 $74.50 $74.55 $74.04 $74.17 $68.69 1,080,491
2018-10-02 $74.12 $74.37 $74.04 $74.22 $68.73 1,416,815
2018-10-01 $74.63 $74.75 $74.33 $74.47 $68.96 1,656,287
2018-09-28 $74.16 $74.48 $74.10 $74.26 $68.77 4,742,934
2018-09-27 $74.43 $74.82 $74.42 $74.44 $68.94 2,164,646
2018-09-26 $74.55 $74.95 $74.35 $74.44 $68.94 2,505,940
2018-09-25 $74.66 $74.66 $74.44 $74.49 $68.98 1,031,073
2018-09-24 $74.49 $74.55 $74.28 $74.34 $68.84 931,797
2018-09-21 $74.80 $74.89 $74.67 $74.69 $69.17 1,295,772
2018-09-20 $74.44 $74.78 $74.39 $74.65 $69.13 1,827,312
2018-09-19 $73.80 $74.07 $73.80 $73.95 $68.48 1,594,502
2018-09-18 $73.49 $73.88 $73.46 $73.76 $68.31 2,069,877
2018-09-17 $73.50 $73.56 $73.19 $73.24 $67.83 1,795,958
2018-09-14 $73.51 $73.66 $73.28 $73.48 $68.05 3,032,394
2018-09-13 $73.42 $73.58 $73.24 $73.42 $67.99 2,042,791
2018-09-12 $72.76 $73.09 $72.60 $72.92 $67.53 1,767,294
2018-09-11 $72.30 $72.81 $72.18 $72.78 $67.40 1,518,568
2018-09-10 $72.78 $72.84 $72.54 $72.56 $67.20 1,797,810
2018-09-07 $72.39 $72.72 $72.26 $72.44 $67.08 1,790,913
2018-09-06 $72.97 $73.08 $72.45 $72.74 $67.36 1,799,904
2018-09-05 $73.09 $73.16 $72.71 $73.00 $67.60 1,388,958
2018-09-04 $73.40 $73.47 $73.12 $73.40 $67.97 2,286,914
2018-08-31 $73.81 $74.09 $73.57 $73.81 $68.35 2,993,515
2018-08-30 $74.24 $74.33 $73.87 $74.04 $68.57 1,809,397
2018-08-29 $74.25 $74.70 $74.19 $74.68 $69.16 1,853,242
2018-08-28 $74.43 $74.44 $74.17 $74.24 $68.75 4,793,395
2018-08-27 $73.90 $74.29 $73.89 $74.20 $68.71 3,820,363
2018-08-24 $73.22 $73.56 $73.22 $73.49 $68.06 1,384,882
2018-08-23 $73.16 $73.32 $72.90 $72.93 $67.54 2,118,246
2018-08-22 $73.23 $73.43 $73.18 $73.28 $67.86 1,492,789
2018-08-21 $73.11 $73.41 $73.11 $73.17 $67.76 1,486,531
2018-08-20 $72.74 $72.89 $72.68 $72.83 $67.45 1,200,101
2018-08-17 $72.18 $72.74 $72.06 $72.56 $67.20 1,409,884
2018-08-16 $72.13 $72.51 $72.12 $72.23 $66.89 1,599,376
2018-08-15 $71.84 $71.85 $71.22 $71.69 $66.39 2,889,314
2018-08-14 $72.45 $72.64 $72.27 $72.55 $67.19 1,365,449
2018-08-13 $72.52 $72.71 $72.12 $72.22 $66.88 1,455,324
2018-08-10 $72.72 $72.82 $72.44 $72.65 $67.28 2,170,775
2018-08-09 $73.74 $73.83 $73.51 $73.52 $68.08 657,079
2018-08-08 $73.68 $73.80 $73.53 $73.71 $68.26 1,906,801
2018-08-07 $73.13 $73.90 $73.13 $73.70 $68.25 1,652,902
2018-08-06 $73.13 $73.46 $73.06 $73.36 $67.94 1,035,977
2018-08-03 $73.10 $73.39 $73.05 $73.37 $67.95 912,683
2018-08-02 $72.51 $73.14 $72.44 $73.10 $67.70 2,475,512
2018-08-01 $73.27 $73.41 $72.97 $73.14 $67.73 2,460,788
2018-07-31 $73.35 $73.52 $73.16 $73.30 $67.88 1,961,391
2018-07-30 $73.50 $73.50 $73.01 $73.11 $67.70 1,703,725
2018-07-27 $73.75 $73.80 $73.13 $73.35 $67.93 2,899,528
2018-07-26 $73.51 $73.76 $73.51 $73.57 $68.13 977,318
2018-07-25 $73.29 $73.94 $73.11 $73.88 $68.42 2,246,796
2018-07-24 $73.25 $73.48 $72.99 $73.16 $67.75 2,234,773
2018-07-23 $72.66 $72.82 $72.55 $72.79 $67.41 1,973,302
2018-07-20 $72.65 $72.91 $72.61 $72.79 $67.41 1,718,854
2018-07-19 $72.49 $72.74 $72.36 $72.54 $67.18 2,698,707
2018-07-18 $72.77 $72.92 $72.62 $72.88 $67.49 1,080,526
2018-07-17 $72.32 $72.89 $72.31 $72.84 $67.45 1,153,475
2018-07-16 $72.65 $72.66 $72.43 $72.56 $67.20 776,287
2018-07-13 $72.51 $72.68 $72.36 $72.66 $67.29 1,245,546
2018-07-12 $72.32 $72.56 $72.15 $72.55 $67.19 1,555,869
2018-07-11 $72.06 $72.33 $71.74 $71.87 $66.56 2,244,404
2018-07-10 $72.60 $72.77 $72.54 $72.73 $67.35 1,960,968
2018-07-09 $72.32 $72.63 $72.28 $72.58 $67.21 2,888,780
2018-07-06 $71.43 $72.00 $71.36 $71.88 $66.57 6,346,086
2018-07-05 $71.28 $71.38 $70.97 $71.36 $66.08 2,242,286
2018-07-03 $71.33 $71.33 $70.78 $70.85 $65.61 1,373,608
2018-07-02 $70.34 $70.94 $70.34 $70.91 $65.67 3,574,165
2018-06-29 $71.28 $71.58 $71.12 $71.12 $65.86 1,957,825
2018-06-28 $70.45 $70.93 $70.21 $70.78 $65.55 2,791,243
2018-06-27 $71.21 $71.51 $70.39 $70.41 $65.20 2,886,952
2018-06-26 $71.23 $71.34 $70.90 $71.10 $65.84 1,539,205
2018-06-25 $71.64 $71.64 $70.66 $71.00 $65.75 4,242,385
2018-06-22 $72.22 $72.29 $71.94 $72.02 $66.70 1,135,417
2018-06-21 $72.01 $72.03 $71.51 $71.64 $66.34 2,327,673
2018-06-20 $72.27 $72.36 $72.05 $72.18 $66.84 1,678,615
2018-06-19 $71.63 $72.05 $71.49 $72.01 $66.69 3,575,908
2018-06-18 $73.04 $73.33 $72.89 $73.31 $67.14 3,442,702
2018-06-15 $73.56 $73.70 $73.28 $73.63 $67.44 1,418,155
2018-06-14 $74.04 $74.16 $73.82 $73.92 $67.70 2,136,947
2018-06-13 $74.11 $74.25 $73.76 $73.94 $67.72 2,879,656
2018-06-12 $74.14 $74.25 $73.92 $74.09 $67.86 1,069,266
2018-06-11 $74.08 $74.35 $74.05 $74.19 $67.95 1,544,859
2018-06-08 $73.65 $74.01 $73.56 $73.95 $67.73 1,019,106
2018-06-07 $74.19 $74.21 $73.60 $73.80 $67.59 1,508,708
2018-06-06 $73.68 $74.13 $73.52 $74.13 $67.89 3,887,340
2018-06-05 $73.47 $73.53 $73.20 $73.43 $67.25 3,769,853
2018-06-04 $73.43 $73.59 $73.35 $73.51 $67.33 2,303,549
2018-06-01 $72.82 $73.10 $72.73 $73.08 $66.93 2,917,188
2018-05-31 $72.57 $72.61 $72.17 $72.33 $66.25 2,328,138
2018-05-30 $72.18 $72.79 $72.11 $72.74 $66.62 2,082,808
2018-05-29 $72.26 $72.38 $71.47 $71.80 $65.76 2,512,550
2018-05-25 $72.90 $73.05 $72.79 $72.91 $66.78 1,009,072
2018-05-24 $73.18 $73.29 $72.64 $73.12 $66.97 1,613,522
2018-05-23 $72.94 $73.39 $72.83 $73.39 $67.22 1,499,401
2018-05-22 $73.77 $73.91 $73.46 $73.54 $67.35 1,004,606
2018-05-21 $73.53 $73.73 $73.47 $73.62 $67.43 1,113,464
2018-05-18 $73.22 $73.27 $73.05 $73.15 $67.00 1,103,868
2018-05-17 $73.35 $73.65 $73.20 $73.40 $67.23 834,224
2018-05-16 $73.28 $73.60 $73.24 $73.49 $67.31 800,077
2018-05-15 $73.27 $73.31 $72.93 $73.16 $67.01 1,918,906
2018-05-14 $73.88 $74.10 $73.71 $73.80 $67.59 1,010,376
2018-05-11 $73.67 $73.82 $73.51 $73.69 $67.49 1,153,389
2018-05-10 $73.08 $73.60 $73.08 $73.53 $67.34 1,432,281
2018-05-09 $72.46 $72.90 $72.38 $72.79 $66.67 1,380,171
2018-05-08 $72.22 $72.39 $72.01 $72.37 $66.28 1,379,303
2018-05-07 $72.27 $72.55 $72.16 $72.34 $66.25 1,525,708
2018-05-04 $71.18 $72.41 $71.15 $72.22 $66.14 1,295,372
2018-05-03 $71.44 $71.79 $70.74 $71.62 $65.59 3,695,429
2018-05-02 $72.08 $72.22 $71.52 $71.61 $65.59 1,076,501
2018-05-01 $71.89 $71.94 $71.36 $71.91 $65.86 2,009,484
2018-04-30 $72.52 $72.66 $71.97 $71.99 $65.93 2,476,488
2018-04-27 $72.45 $72.51 $72.12 $72.41 $66.32 715,680
2018-04-26 $71.98 $72.45 $71.89 $72.26 $66.18 2,000,195
2018-04-25 $71.56 $71.78 $71.10 $71.68 $65.65 1,268,486
2018-04-24 $72.61 $72.69 $71.34 $71.67 $65.64 2,147,277
2018-04-23 $72.47 $72.62 $72.10 $72.36 $66.27 1,485,703
2018-04-20 $72.91 $72.91 $72.26 $72.46 $66.36 1,393,139
2018-04-19 $73.24 $73.30 $72.75 $73.03 $66.89 2,655,759
2018-04-18 $73.37 $73.53 $73.19 $73.34 $67.17 1,449,360
2018-04-17 $72.83 $73.30 $72.77 $73.10 $66.95 865,592
2018-04-16 $72.46 $72.70 $72.32 $72.57 $66.46 1,998,631
2018-04-13 $72.66 $72.73 $71.98 $72.22 $66.14 1,387,283
2018-04-12 $72.25 $72.61 $72.19 $72.38 $66.29 903,038
2018-04-11 $71.91 $72.42 $71.91 $71.98 $65.92 1,176,730
2018-04-10 $72.04 $72.46 $71.82 $72.30 $66.22 2,217,920
2018-04-09 $71.38 $72.01 $71.15 $71.19 $65.20 1,103,185
2018-04-06 $71.61 $71.95 $70.44 $70.82 $64.86 2,828,975
2018-04-05 $71.79 $72.23 $71.74 $72.02 $65.96 1,837,968
2018-04-04 $69.92 $71.60 $69.83 $71.51 $65.49 2,327,402
2018-04-03 $70.74 $71.08 $70.22 $71.01 $65.04 4,289,448
2018-04-02 $71.39 $71.53 $69.67 $70.26 $64.35 3,336,469
2018-03-29 $71.09 $72.01 $70.97 $71.70 $65.67 3,126,753
2018-03-28 $70.89 $71.33 $70.42 $70.75 $64.80 3,097,349
2018-03-27 $72.02 $72.14 $70.40 $70.70 $64.75 2,931,124
2018-03-26 $71.18 $71.81 $70.49 $71.73 $65.70 3,064,173
2018-03-23 $71.42 $71.61 $70.05 $70.09 $64.19 1,654,811
2018-03-22 $72.28 $72.45 $71.27 $71.31 $65.31 3,784,476
2018-03-21 $72.97 $73.56 $72.87 $73.04 $66.90 1,674,128
2018-03-20 $72.94 $73.14 $72.84 $72.97 $66.83 1,032,547
2018-03-19 $73.41 $73.41 $72.39 $72.87 $66.74 2,320,623
2018-03-16 $73.69 $73.90 $73.63 $73.65 $67.45 1,073,911
2018-03-15 $73.86 $74.07 $73.54 $73.68 $67.48 3,228,790
2018-03-14 $74.33 $74.33 $73.57 $73.71 $67.51 1,010,470
2018-03-13 $74.66 $74.76 $73.69 $73.86 $67.65 1,172,747
2018-03-12 $74.40 $74.60 $74.20 $74.36 $68.10 2,316,511
2018-03-09 $73.68 $74.34 $73.60 $74.33 $68.08 799,341
2018-03-08 $73.32 $73.40 $72.99 $73.38 $67.21 1,305,757
2018-03-07 $72.65 $73.17 $72.48 $73.11 $66.96 1,446,026
2018-03-06 $73.26 $73.30 $72.79 $73.16 $67.01 1,507,941
2018-03-05 $71.80 $72.91 $71.71 $72.78 $66.66 1,765,554
2018-03-02 $71.41 $72.32 $71.16 $72.21 $66.14 2,206,602
2018-03-01 $72.71 $73.08 $71.40 $71.88 $65.83 6,922,724
2018-02-28 $73.90 $73.92 $72.79 $72.79 $66.67 1,634,122
2018-02-27 $74.49 $74.69 $73.64 $73.64 $67.44 1,935,766
2018-02-26 $74.31 $74.79 $74.09 $74.78 $68.49 1,966,179
2018-02-23 $73.52 $74.01 $73.37 $73.99 $67.77 7,203,959
2018-02-22 $73.16 $73.69 $72.95 $73.08 $66.93 1,917,510
2018-02-21 $73.44 $74.12 $72.92 $72.93 $66.79 1,340,936
2018-02-20 $73.29 $73.75 $73.01 $73.25 $67.09 1,669,719
2018-02-16 $73.58 $74.36 $73.58 $73.87 $67.66 2,834,151
2018-02-15 $73.50 $73.79 $72.81 $73.79 $67.58 3,154,052
2018-02-14 $71.30 $73.00 $71.30 $72.97 $66.83 2,926,287
2018-02-13 $71.36 $71.87 $71.21 $71.75 $65.71 1,918,013
2018-02-12 $71.17 $71.99 $70.81 $71.62 $65.59 3,611,216
2018-02-09 $70.48 $71.06 $68.52 $70.64 $64.70 8,534,551
2018-02-08 $72.36 $72.36 $69.83 $69.83 $63.96 6,235,358
2018-02-07 $72.48 $73.36 $72.20 $72.20 $66.13 7,565,078
2018-02-06 $70.91 $73.15 $70.55 $73.05 $66.90 12,874,741
2018-02-05 $73.78 $74.38 $71.35 $71.53 $65.51 11,026,075
2018-02-02 $75.50 $75.59 $74.46 $74.49 $68.22 7,605,709
2018-02-01 $75.96 $76.41 $75.91 $76.15 $69.74 3,227,604
2018-01-31 $76.47 $76.56 $75.91 $76.20 $69.79 2,062,082
2018-01-30 $76.42 $76.51 $76.01 $76.12 $69.72 2,366,720
2018-01-29 $77.12 $77.20 $76.83 $76.87 $70.40 1,684,467
2018-01-26 $77.05 $77.54 $76.95 $77.54 $71.02 1,264,313
2018-01-25 $77.03 $77.07 $76.55 $76.71 $70.26 2,584,785
2018-01-24 $77.00 $77.13 $76.45 $76.78 $70.32 1,696,008
2018-01-23 $76.50 $76.72 $76.41 $76.71 $70.26 1,329,168
2018-01-22 $75.92 $76.47 $75.92 $76.47 $70.04 1,120,886
2018-01-19 $75.80 $75.94 $75.63 $75.92 $69.53 1,318,794
2018-01-18 $75.63 $75.72 $75.43 $75.56 $69.20 4,191,903
2018-01-17 $75.34 $75.81 $75.15 $75.66 $69.29 2,515,966
2018-01-16 $75.63 $75.72 $74.91 $75.07 $68.75 2,940,959
2018-01-12 $74.78 $75.25 $74.76 $75.20 $68.87 1,381,953
2018-01-11 $74.27 $74.64 $74.27 $74.63 $68.35 1,258,774
2018-01-10 $74.13 $74.26 $73.98 $74.12 $67.88 1,193,322
2018-01-09 $74.32 $74.44 $74.15 $74.29 $68.04 1,268,218
2018-01-08 $74.12 $74.25 $74.03 $74.20 $67.96 1,507,846
2018-01-05 $73.93 $74.18 $73.79 $74.13 $67.89 1,595,362
2018-01-04 $73.57 $73.79 $73.54 $73.65 $67.45 2,044,202
2018-01-03 $72.86 $73.21 $72.85 $73.14 $66.99 3,217,386
2018-01-02 $72.51 $72.77 $72.33 $72.77 $66.65 2,086,655
2017-12-29 $72.39 $72.44 $72.05 $72.09 $66.03 1,104,417
2017-12-28 $72.30 $72.30 $72.10 $72.16 $66.09 1,402,669
2017-12-27 $72.04 $72.10 $71.92 $72.00 $65.94 3,342,086
2017-12-26 $72.01 $72.01 $71.82 $71.92 $65.87 4,644,217
2017-12-22 $71.97 $72.02 $71.84 $72.00 $65.94 1,107,502
2017-12-21 $71.83 $72.10 $71.80 $71.92 $65.87 2,240,231
2017-12-20 $71.98 $71.98 $71.60 $71.68 $65.65 2,557,568
2017-12-19 $72.03 $72.03 $71.69 $71.73 $65.70 1,458,255
2017-12-18 $72.54 $72.76 $72.54 $72.63 $65.90 2,077,641
2017-12-15 $71.88 $72.12 $71.79 $71.97 $65.31 1,700,748
2017-12-14 $72.07 $72.10 $71.67 $71.68 $65.04 2,458,367
2017-12-13 $72.04 $72.22 $71.99 $72.05 $65.38 1,855,730
2017-12-12 $71.79 $71.97 $71.75 $71.88 $65.22 1,730,996
2017-12-11 $71.66 $71.89 $71.66 $71.88 $65.22 5,803,343
2017-12-08 $71.58 $71.62 $71.41 $71.61 $64.98 1,167,740
2017-12-07 $70.94 $71.31 $70.91 $71.20 $64.61 1,864,701
2017-12-06 $71.01 $71.12 $70.90 $71.01 $64.43 1,169,707
2017-12-05 $71.43 $71.58 $71.11 $71.15 $64.56 2,596,610
2017-12-04 $71.88 $72.03 $71.36 $71.36 $64.75 2,408,823
2017-12-01 $71.61 $71.66 $70.80 $71.54 $64.92 6,765,063
2017-11-30 $71.67 $71.89 $71.54 $71.72 $65.08 7,719,233
2017-11-29 $71.66 $71.71 $71.26 $71.38 $64.77 1,623,774
2017-11-28 $71.32 $71.66 $71.21 $71.65 $65.02 1,015,944
2017-11-27 $71.31 $71.33 $71.07 $71.09 $64.51 1,098,111
2017-11-24 $71.35 $71.42 $71.33 $71.35 $64.74 700,580
2017-11-22 $71.15 $71.24 $71.01 $71.15 $64.56 1,325,808
2017-11-21 $70.89 $71.10 $70.88 $71.06 $64.48 775,232
2017-11-20 $70.48 $70.58 $70.40 $70.52 $63.99 889,388
2017-11-17 $70.33 $70.47 $70.31 $70.38 $63.86 591,143
2017-11-16 $70.21 $70.59 $70.19 $70.49 $63.96 998,574
2017-11-15 $69.70 $69.94 $69.53 $69.79 $63.33 1,198,398
2017-11-14 $70.14 $70.18 $69.90 $70.14 $63.65 1,108,104
2017-11-13 $70.02 $70.35 $69.96 $70.28 $63.77 789,814
2017-11-10 $70.37 $70.43 $70.27 $70.38 $63.86 551,290
2017-11-09 $70.39 $70.53 $70.05 $70.50 $63.97 1,439,858
2017-11-08 $70.71 $70.87 $70.61 $70.84 $64.28 536,922
2017-11-07 $70.73 $70.85 $70.49 $70.70 $64.15 1,731,062
2017-11-06 $70.57 $70.82 $70.54 $70.79 $64.24 764,087
2017-11-03 $70.48 $70.62 $70.33 $70.59 $64.05 1,157,605
2017-11-02 $70.41 $70.56 $70.24 $70.52 $63.99 1,420,131
2017-11-01 $70.63 $70.71 $70.39 $70.42 $63.90 1,493,182
2017-10-31 $70.21 $70.36 $70.15 $70.30 $63.79 1,247,380
2017-10-30 $70.06 $70.21 $70.00 $70.08 $63.59 771,110
2017-10-27 $69.93 $70.22 $69.78 $70.19 $63.69 960,142
2017-10-26 $69.87 $69.97 $69.75 $69.76 $63.30 1,038,944
2017-10-25 $70.04 $70.07 $69.43 $69.77 $63.31 919,969
2017-10-24 $70.02 $70.13 $69.96 $70.02 $63.54 638,766
2017-10-23 $70.25 $70.27 $69.91 $69.98 $63.50 876,104
2017-10-20 $70.19 $70.32 $70.07 $70.32 $63.81 1,274,808
2017-10-19 $69.82 $70.05 $69.69 $70.05 $63.56 1,260,297
2017-10-18 $70.14 $70.17 $70.01 $70.11 $63.62 2,027,387
2017-10-17 $69.97 $70.02 $69.86 $70.00 $63.52 958,389
2017-10-16 $70.03 $70.12 $69.98 $70.07 $63.58 1,996,127
2017-10-13 $70.00 $70.07 $69.96 $70.00 $63.52 650,225
2017-10-12 $69.73 $69.89 $69.70 $69.83 $63.36 1,388,590
2017-10-11 $69.70 $69.84 $69.65 $69.84 $63.37 1,111,911
2017-10-10 $69.57 $69.69 $69.48 $69.66 $63.21 1,088,766
2017-10-09 $69.45 $69.46 $69.22 $69.27 $62.86 625,746
2017-10-06 $69.21 $69.40 $69.19 $69.40 $62.97 1,034,141
2017-10-05 $69.25 $69.51 $69.25 $69.49 $63.06 846,492
2017-10-04 $69.17 $69.30 $69.12 $69.22 $62.81 1,150,951
2017-10-03 $69.00 $69.21 $69.00 $69.17 $62.77 1,314,249
2017-10-02 $68.77 $68.95 $68.77 $68.90 $62.52 3,559,123
2017-09-29 $68.59 $68.85 $68.50 $68.82 $62.45 2,570,272
2017-09-28 $68.26 $68.50 $68.26 $68.44 $62.10 3,610,386
2017-09-27 $68.33 $68.48 $68.16 $68.36 $62.03 800,959
2017-09-26 $68.37 $68.42 $68.14 $68.26 $61.94 1,015,271
2017-09-25 $68.51 $68.60 $68.14 $68.40 $62.07 4,745,371
2017-09-22 $68.69 $68.77 $68.63 $68.69 $62.33 951,924
2017-09-21 $68.82 $68.82 $68.62 $68.68 $62.32 1,264,179
2017-09-20 $68.88 $68.97 $68.51 $68.87 $62.49 2,005,014
2017-09-19 $68.81 $68.90 $68.75 $68.84 $62.47 1,515,821
2017-09-18 $68.74 $68.85 $68.60 $68.70 $62.34 1,256,635
2017-09-15 $68.50 $68.58 $68.41 $68.57 $62.22 969,765
2017-09-14 $68.30 $68.46 $68.25 $68.44 $62.10 358,160
2017-09-13 $68.45 $68.46 $68.31 $68.41 $62.08 1,079,885
2017-09-12 $68.46 $68.59 $68.41 $68.59 $62.24 1,144,038
2017-09-11 $68.04 $68.39 $68.04 $68.31 $61.98 961,393
2017-09-08 $67.72 $67.81 $67.64 $67.69 $61.42 610,385
2017-09-07 $67.76 $67.81 $67.63 $67.76 $61.49 1,050,201
2017-09-06 $67.40 $67.61 $67.39 $67.50 $61.25 1,557,244
2017-09-05 $67.48 $67.59 $66.94 $67.19 $60.97 4,411,336
2017-09-01 $67.73 $67.80 $67.64 $67.71 $61.44 1,675,656
2017-08-31 $67.30 $67.62 $67.30 $67.55 $61.30 1,045,138
2017-08-30 $66.97 $67.18 $66.90 $67.14 $60.92 781,277
2017-08-29 $66.60 $67.04 $66.53 $66.94 $60.74 1,259,255
2017-08-28 $67.11 $67.17 $66.93 $66.99 $60.79 748,866
2017-08-25 $67.01 $67.25 $67.00 $67.05 $60.84 989,364
2017-08-24 $67.00 $67.05 $66.74 $66.79 $60.61 4,048,509
2017-08-23 $66.77 $66.97 $66.68 $66.83 $60.64 864,596
2017-08-22 $66.63 $66.99 $66.59 $66.94 $60.74 1,013,732
2017-08-21 $66.32 $66.46 $66.16 $66.40 $60.25 1,029,322
2017-08-18 $66.27 $66.62 $66.15 $66.34 $60.20 1,434,645
2017-08-17 $66.95 $67.06 $66.28 $66.28 $60.14 1,594,091
2017-08-16 $67.14 $67.22 $67.08 $67.16 $60.94 1,123,215
2017-08-15 $66.94 $66.95 $66.74 $66.85 $60.66 871,756
2017-08-14 $66.80 $67.04 $66.69 $66.94 $60.74 1,033,036
2017-08-11 $66.34 $66.49 $66.22 $66.35 $60.21 1,512,242
2017-08-10 $67.03 $67.03 $66.29 $66.34 $60.20 1,778,900
2017-08-09 $67.11 $67.33 $66.99 $67.32 $61.09 606,587
2017-08-08 $67.53 $67.78 $67.34 $67.40 $61.16 859,412
2017-08-07 $67.52 $67.61 $67.48 $67.59 $61.33 917,608
2017-08-04 $67.56 $67.60 $67.34 $67.53 $61.28 1,141,365
2017-08-03 $67.46 $67.50 $67.35 $67.40 $61.16 623,105
2017-08-02 $67.79 $67.79 $67.26 $67.54 $61.29 1,061,917
2017-08-01 $67.54 $67.60 $67.40 $67.50 $61.25 2,403,362
2017-07-31 $67.35 $67.35 $67.13 $67.28 $61.05 2,577,650
2017-07-28 $67.03 $67.24 $66.99 $67.20 $60.98 1,183,302
2017-07-27 $67.59 $67.59 $66.91 $67.27 $61.04 1,594,122
2017-07-26 $67.34 $67.47 $67.24 $67.40 $61.16 4,450,336
2017-07-25 $67.22 $67.34 $67.18 $67.20 $60.98 1,884,252
2017-07-24 $67.05 $67.10 $66.90 $67.06 $60.85 1,580,235
2017-07-21 $67.02 $67.11 $66.88 $67.11 $60.90 880,987
2017-07-20 $67.25 $67.28 $67.06 $67.20 $60.98 1,669,522
2017-07-19 $66.88 $67.13 $66.88 $67.13 $60.91 1,640,273
2017-07-18 $66.62 $66.76 $66.51 $66.76 $60.58 2,261,396
2017-07-17 $66.74 $66.76 $66.61 $66.64 $60.47 1,197,773
2017-07-14 $66.40 $66.83 $66.40 $66.72 $60.54 774,239
2017-07-13 $66.24 $66.36 $66.14 $66.33 $60.19 1,474,734
2017-07-12 $65.93 $66.25 $65.93 $66.18 $60.05 1,509,321
2017-07-11 $65.48 $65.65 $65.22 $65.60 $59.53 1,039,158
2017-07-10 $65.36 $65.57 $65.29 $65.50 $59.44 761,857
2017-07-07 $65.09 $65.40 $65.06 $65.34 $59.29 2,179,170
2017-07-06 $65.32 $65.37 $65.02 $65.09 $59.06 2,196,059
2017-07-05 $65.54 $65.60 $65.30 $65.58 $59.51 3,957,556
2017-07-03 $65.67 $65.77 $65.53 $65.57 $59.50 1,465,488
2017-06-30 $65.60 $65.63 $65.30 $65.49 $59.43 3,787,312
2017-06-29 $65.86 $65.89 $65.00 $65.33 $59.28 1,690,405
2017-06-28 $65.62 $66.02 $65.62 $65.93 $59.83 1,859,099
2017-06-27 $65.73 $65.79 $65.40 $65.42 $59.36 1,694,310
2017-06-26 $65.93 $65.98 $65.64 $65.70 $59.62 3,644,676
2017-06-23 $65.50 $65.64 $65.36 $65.54 $59.47 1,096,858
2017-06-22 $65.46 $65.59 $65.39 $65.43 $59.37 2,049,468
2017-06-21 $65.47 $65.58 $65.29 $65.44 $59.38 1,116,473
2017-06-20 $65.86 $65.86 $65.41 $65.41 $59.35 2,155,128
2017-06-19 $66.50 $66.73 $66.47 $66.66 $59.82 1,774,571
2017-06-16 $66.16 $66.27 $65.96 $66.27 $59.47 1,534,739
2017-06-15 $65.72 $66.04 $65.66 $66.03 $59.25 1,871,044
2017-06-14 $66.71 $66.72 $66.18 $66.39 $59.58 1,955,103
2017-06-13 $66.38 $66.51 $66.27 $66.48 $59.66 850,664
2017-06-12 $66.06 $66.15 $65.89 $66.11 $59.32 3,059,057
2017-06-09 $66.42 $66.60 $65.91 $66.23 $59.43 1,555,575
2017-06-08 $66.40 $66.47 $66.24 $66.46 $59.64 1,655,514
2017-06-07 $66.36 $66.51 $66.16 $66.41 $59.59 2,328,829
2017-06-06 $66.30 $66.47 $66.29 $66.37 $59.56 1,270,530
2017-06-05 $66.54 $66.57 $66.41 $66.54 $59.71 1,609,362
2017-06-02 $66.44 $66.68 $66.32 $66.61 $59.77 3,152,724
2017-06-01 $65.87 $66.24 $65.70 $66.24 $59.44 3,266,895
2017-05-31 $65.91 $65.92 $65.59 $65.70 $58.96 1,130,407
2017-05-30 $65.66 $65.80 $65.66 $65.80 $59.05 1,226,711
2017-05-26 $65.78 $65.84 $65.73 $65.83 $59.07 1,248,617
2017-05-25 $65.78 $65.96 $65.78 $65.87 $59.11 1,089,477
2017-05-24 $65.48 $65.70 $65.47 $65.67 $58.93 962,743
2017-05-23 $65.61 $65.63 $65.48 $65.54 $58.81 1,682,459
2017-05-22 $65.36 $65.54 $65.36 $65.51 $58.79 1,498,813
2017-05-19 $64.91 $65.37 $64.91 $65.25 $58.55 1,206,979
2017-05-18 $64.41 $64.79 $64.17 $64.58 $57.95 1,974,597
2017-05-17 $65.06 $65.18 $64.50 $64.50 $57.88 1,467,821
2017-05-16 $65.58 $65.61 $65.41 $65.49 $58.77 676,447
2017-05-15 $65.23 $65.41 $65.18 $65.37 $58.66 1,258,543
2017-05-12 $64.95 $65.04 $64.88 $65.01 $58.34 967,659
2017-05-11 $64.92 $64.95 $64.61 $64.93 $58.27 2,738,751
2017-05-10 $64.84 $65.05 $64.84 $65.02 $58.35 932,069
2017-05-09 $64.91 $65.04 $64.78 $64.87 $58.21 1,010,099
2017-05-08 $64.95 $64.97 $64.80 $64.89 $58.23 869,847
2017-05-05 $64.70 $65.09 $64.64 $65.02 $58.35 1,007,169
2017-05-04 $64.52 $64.61 $64.40 $64.59 $57.96 703,178
2017-05-03 $64.47 $64.52 $64.31 $64.45 $57.83 938,848
2017-05-02 $64.60 $64.65 $64.47 $64.64 $58.01 3,350,196
2017-05-01 $64.44 $64.58 $64.35 $64.45 $57.83 1,268,517
2017-04-28 $64.34 $64.41 $64.21 $64.28 $57.68 1,511,702
2017-04-27 $64.39 $64.41 $64.15 $64.30 $57.70 1,897,279
2017-04-26 $64.34 $64.57 $64.28 $64.28 $57.68 1,360,933
2017-04-25 $64.23 $64.49 $64.22 $64.41 $57.80 2,231,611
2017-04-24 $63.94 $64.07 $63.90 $63.98 $57.41 1,944,362
2017-04-21 $63.07 $63.12 $62.91 $63.02 $56.55 2,036,292
2017-04-20 $62.96 $63.21 $62.89 $63.11 $56.63 1,681,423
2017-04-19 $62.95 $63.00 $62.53 $62.61 $56.18 976,455
2017-04-18 $62.75 $62.91 $62.57 $62.77 $56.33 1,750,768
2017-04-17 $62.83 $63.08 $62.76 $63.08 $56.61 2,123,583
2017-04-13 $62.88 $63.02 $62.59 $62.59 $56.17 1,809,760
2017-04-12 $63.11 $63.12 $62.86 $63.01 $56.54 1,185,565
2017-04-11 $63.13 $63.19 $62.72 $63.16 $56.68 1,235,229
2017-04-10 $63.10 $63.24 $62.96 $63.08 $56.61 1,817,843
2017-04-07 $63.07 $63.27 $63.02 $63.10 $56.62 952,856
2017-04-06 $63.14 $63.28 $63.01 $63.16 $56.68 1,652,563
2017-04-05 $63.43 $63.66 $63.03 $63.10 $56.62 2,895,768
2017-04-04 $63.09 $63.29 $63.00 $63.27 $56.78 1,977,496
2017-04-03 $63.31 $63.36 $62.83 $63.25 $56.76 2,034,687
2017-03-31 $63.24 $63.47 $63.24 $63.26 $56.77 2,063,422
2017-03-30 $63.42 $63.60 $63.38 $63.41 $56.90 1,574,505
2017-03-29 $63.15 $63.50 $63.15 $63.44 $56.93 2,474,449
2017-03-28 $63.07 $63.51 $63.04 $63.41 $56.90 4,208,000
2017-03-27 $62.69 $63.17 $62.65 $63.13 $56.65 1,775,372
2017-03-24 $63.09 $63.28 $62.92 $63.08 $56.61 1,503,539
2017-03-23 $62.94 $63.31 $62.89 $63.06 $56.59 3,562,818
2017-03-22 $62.83 $63.06 $62.67 $63.03 $56.56 1,795,185
2017-03-21 $63.79 $63.87 $62.86 $62.91 $56.45 2,535,578
2017-03-20 $63.58 $63.68 $63.42 $63.52 $57.00 1,362,889
2017-03-17 $63.62 $63.72 $63.48 $63.51 $56.99 1,595,425
2017-03-16 $63.65 $63.69 $63.44 $63.54 $57.02 2,072,296
2017-03-15 $62.91 $63.53 $62.82 $63.41 $56.90 3,030,721
2017-03-14 $62.74 $62.78 $62.56 $62.66 $56.23 1,780,830
2017-03-13 $62.93 $63.04 $62.89 $63.02 $56.55 1,273,661
2017-03-10 $62.78 $62.93 $62.57 $62.78 $56.34 2,343,220
2017-03-09 $62.44 $62.53 $62.21 $62.44 $56.03 1,679,673
2017-03-08 $62.63 $62.69 $62.35 $62.40 $56.00 1,612,429
2017-03-07 $62.64 $62.73 $62.54 $62.61 $56.18 1,061,519
2017-03-06 $62.75 $62.83 $62.60 $62.76 $56.32 930,831
2017-03-03 $62.82 $62.98 $62.69 $62.94 $56.48 1,665,075
2017-03-02 $63.00 $63.06 $62.74 $62.79 $56.35 1,960,826
2017-03-01 $62.83 $63.31 $62.83 $63.19 $56.70 2,769,563
2017-02-28 $62.47 $62.56 $62.31 $62.42 $56.01 1,733,029
2017-02-27 $62.48 $62.63 $62.41 $62.63 $56.20 1,179,671
2017-02-24 $62.32 $62.58 $62.31 $62.58 $56.16 1,936,707
2017-02-23 $62.93 $62.93 $62.60 $62.74 $56.30 3,967,257
2017-02-22 $62.61 $62.75 $62.55 $62.71 $56.27 2,520,052
2017-02-21 $62.58 $62.76 $62.50 $62.69 $56.26 2,893,687
2017-02-17 $62.19 $62.42 $62.17 $62.42 $56.01 2,296,069
2017-02-16 $62.49 $62.54 $62.28 $62.46 $56.05 2,579,397
2017-02-15 $62.08 $62.51 $62.04 $62.45 $56.04 2,227,546
2017-02-14 $62.00 $62.18 $61.78 $62.15 $55.77 2,269,567
2017-02-13 $61.95 $62.14 $61.93 $62.02 $55.65 2,759,064
2017-02-10 $61.58 $61.82 $61.57 $61.73 $55.39 1,650,044
2017-02-09 $61.30 $61.59 $61.29 $61.48 $55.17 1,027,978
2017-02-08 $61.01 $61.25 $60.94 $61.23 $54.95 1,950,631
2017-02-07 $61.12 $61.21 $61.01 $61.07 $54.80 1,062,427
2017-02-06 $61.08 $61.15 $60.98 $61.12 $54.85 1,144,126
2017-02-03 $61.26 $61.41 $61.15 $61.35 $55.05 1,997,697
2017-02-02 $60.85 $61.10 $60.85 $61.00 $54.74 1,657,161
2017-02-01 $61.13 $61.19 $60.79 $60.92 $54.67 3,562,929
2017-01-31 $60.85 $60.93 $60.61 $60.89 $54.64 2,894,422
2017-01-30 $60.89 $60.90 $60.54 $60.80 $54.56 4,898,172
2017-01-27 $61.31 $61.32 $61.13 $61.19 $54.91 1,003,417
2017-01-26 $61.41 $61.45 $61.27 $61.31 $55.02 2,160,082
2017-01-25 $61.08 $61.48 $61.08 $61.43 $55.12 2,840,224
2017-01-24 $60.49 $60.92 $60.46 $60.83 $54.59 1,641,100
2017-01-23 $60.45 $60.54 $60.25 $60.50 $54.29 1,991,502
2017-01-20 $60.43 $60.54 $60.31 $60.49 $54.28 1,611,148
2017-01-19 $60.43 $60.45 $60.10 $60.24 $54.06 2,137,910
2017-01-18 $60.47 $60.48 $60.30 $60.41 $54.21 2,246,169
2017-01-17 $60.40 $60.60 $60.40 $60.51 $54.30 2,090,046
2017-01-13 $60.54 $60.74 $60.53 $60.70 $54.47 2,432,312
2017-01-12 $60.34 $60.58 $60.20 $60.54 $54.33 1,481,411
2017-01-11 $60.25 $60.57 $60.10 $60.57 $54.35 1,508,796
2017-01-10 $60.24 $60.47 $60.21 $60.24 $54.06 1,393,604
2017-01-09 $60.22 $60.33 $60.15 $60.24 $54.06 1,474,647
2017-01-06 $60.35 $60.46 $60.15 $60.38 $54.18 1,233,760
2017-01-05 $60.15 $60.40 $60.15 $60.37 $54.17 1,717,290
2017-01-04 $59.87 $60.14 $59.84 $60.14 $53.97 1,087,301
2017-01-03 $59.61 $59.72 $59.35 $59.63 $53.51 2,576,697
2016-12-30 $59.47 $59.48 $59.02 $59.17 $53.10 3,025,938
2016-12-29 $59.31 $59.35 $59.20 $59.26 $53.18 2,055,246
2016-12-28 $59.50 $59.55 $59.11 $59.15 $53.08 1,761,817
2016-12-27 $59.45 $59.58 $59.35 $59.44 $53.34 2,609,735
2016-12-23 $59.31 $59.38 $59.26 $59.36 $53.27 967,920
2016-12-22 $59.39 $59.39 $59.21 $59.32 $53.23 1,562,320
2016-12-21 $59.50 $59.57 $59.42 $59.42 $53.32 1,620,161
2016-12-20 $59.98 $60.12 $59.94 $60.12 $53.45 2,128,935
2016-12-19 $59.89 $60.05 $59.83 $59.91 $53.27 1,356,464
2016-12-16 $60.02 $60.06 $59.78 $59.84 $53.20 4,728,832
2016-12-15 $59.88 $60.11 $59.78 $59.96 $53.31 2,508,180
2016-12-14 $60.52 $60.62 $59.80 $59.87 $53.23 2,139,435
2016-12-13 $60.40 $60.77 $60.40 $60.60 $53.88 1,796,110
2016-12-12 $60.15 $60.35 $60.04 $60.12 $53.45 3,016,828
2016-12-09 $60.10 $60.31 $60.04 $60.31 $53.62 1,580,776
2016-12-08 $59.90 $60.14 $59.79 $60.03 $53.37 2,032,347
2016-12-07 $59.15 $59.96 $59.14 $59.92 $53.27 2,294,663
2016-12-06 $58.89 $59.11 $58.79 $59.11 $52.55 1,701,641
2016-12-05 $58.65 $58.85 $58.61 $58.79 $52.27 1,690,333
2016-12-02 $58.27 $58.51 $58.24 $58.39 $51.91 1,726,036
2016-12-01 $58.59 $58.63 $58.22 $58.29 $51.82 10,380,973
2016-11-30 $58.84 $58.93 $58.57 $58.57 $52.07 1,616,973
2016-11-29 $58.52 $58.83 $58.43 $58.72 $52.21 1,739,930
2016-11-28 $58.70 $58.76 $58.50 $58.57 $52.07 2,643,847
2016-11-25 $58.68 $58.79 $58.64 $58.79 $52.27 633,685
2016-11-23 $58.38 $58.57 $58.21 $58.57 $52.07 1,868,670
2016-11-22 $58.60 $58.71 $58.43 $58.71 $52.20 2,149,071
2016-11-21 $58.20 $58.50 $58.20 $58.47 $51.98 1,038,235
2016-11-18 $58.12 $58.20 $57.94 $58.02 $51.58 1,469,086
2016-11-17 $58.09 $58.39 $58.09 $58.30 $51.83 2,361,291
2016-11-16 $57.94 $58.10 $57.90 $58.02 $51.58 9,130,743
2016-11-15 $57.62 $58.26 $57.62 $58.26 $51.80 2,139,191
2016-11-14 $57.90 $57.90 $57.54 $57.76 $51.35 1,586,465
2016-11-11 $57.88 $58.16 $57.56 $57.92 $51.50 2,193,050
2016-11-10 $58.40 $58.64 $57.82 $58.24 $51.78 1,659,053
2016-11-09 $57.57 $58.57 $57.50 $58.40 $51.92 2,257,983
2016-11-08 $57.78 $58.35 $57.70 $58.22 $51.76 1,872,354
2016-11-07 $57.48 $57.93 $57.48 $57.90 $51.48 1,906,624
2016-11-04 $56.84 $57.10 $56.69 $56.74 $50.45 1,873,341
2016-11-03 $57.35 $57.38 $56.95 $57.03 $50.70 3,168,039
2016-11-02 $57.51 $57.62 $57.08 $57.19 $50.85 2,884,211
2016-11-01 $58.14 $58.17 $57.29 $57.61 $51.22 3,575,882
2016-10-31 $57.98 $58.10 $57.88 $57.97 $51.54 1,366,418
2016-10-28 $58.06 $58.26 $57.77 $57.95 $51.52 4,880,092
2016-10-27 $58.42 $58.46 $58.11 $58.14 $51.69 798,221
2016-10-26 $58.29 $58.45 $58.12 $58.26 $51.80 1,111,622
2016-10-25 $58.53 $58.64 $58.39 $58.53 $52.04 1,051,998
2016-10-24 $58.59 $58.75 $58.50 $58.62 $52.12 659,108
2016-10-21 $58.20 $58.48 $58.14 $58.44 $51.96 669,223
2016-10-20 $58.47 $58.64 $58.29 $58.46 $51.98 1,672,026
2016-10-19 $58.48 $58.65 $58.39 $58.55 $52.06 848,418
2016-10-18 $58.41 $58.49 $58.23 $58.35 $51.88 1,156,832
2016-10-17 $57.93 $58.05 $57.79 $57.84 $51.42 1,208,541
2016-10-14 $58.31 $58.46 $57.99 $58.01 $51.58 864,275
2016-10-13 $57.70 $58.13 $57.44 $57.97 $51.54 1,647,321
2016-10-12 $58.18 $58.35 $58.04 $58.22 $51.76 989,365
2016-10-11 $58.77 $58.79 $58.01 $58.22 $51.76 1,561,408
2016-10-10 $59.01 $59.20 $59.00 $59.04 $52.49 636,932
2016-10-07 $58.95 $59.02 $58.43 $58.76 $52.24 1,093,705
2016-10-06 $58.95 $59.05 $58.77 $59.00 $52.46 1,130,648
2016-10-05 $58.95 $59.19 $58.95 $59.09 $52.54 710,431
2016-10-04 $59.17 $59.21 $58.58 $58.74 $52.22 1,866,876
2016-10-03 $58.97 $59.08 $58.83 $58.98 $52.44 2,640,008
2016-09-30 $58.95 $59.30 $58.81 $59.10 $52.54 986,624
2016-09-29 $59.16 $59.35 $58.52 $58.69 $52.18 1,330,993
2016-09-28 $58.99 $59.35 $58.71 $59.31 $52.73 1,034,647
2016-09-27 $58.48 $58.95 $58.40 $58.93 $52.39 1,667,719
2016-09-26 $58.71 $58.81 $58.55 $58.60 $52.10 1,320,479
2016-09-23 $59.30 $59.34 $59.08 $59.13 $52.57 1,086,062
2016-09-22 $59.55 $59.76 $59.45 $59.54 $52.94 2,545,656
2016-09-21 $58.50 $59.16 $58.38 $59.11 $52.55 2,570,447
2016-09-20 $58.39 $58.44 $58.14 $58.19 $51.74 3,545,149
2016-09-19 $58.26 $58.37 $57.91 $57.98 $51.55 1,073,884
2016-09-16 $57.94 $57.95 $57.64 $57.83 $51.42 1,087,820
2016-09-15 $57.70 $58.34 $57.58 $58.25 $51.79 1,447,037
2016-09-14 $57.65 $58.05 $57.52 $57.64 $51.25 2,454,390
2016-09-13 $58.22 $58.22 $57.46 $57.69 $51.29 1,543,819
2016-09-12 $57.76 $58.82 $57.65 $58.73 $52.22 1,898,178
2016-09-09 $59.03 $59.04 $58.06 $58.08 $51.64 1,894,078
2016-09-08 $59.49 $59.64 $59.37 $59.46 $52.86 1,348,569
2016-09-07 $59.64 $59.71 $59.44 $59.62 $53.01 1,831,555
2016-09-06 $59.36 $59.63 $59.31 $59.63 $53.02 2,453,060
2016-09-02 $59.07 $59.28 $59.07 $59.22 $52.65 2,177,334
2016-09-01 $58.71 $58.77 $58.39 $58.76 $52.24 5,279,280
2016-08-31 $58.68 $58.75 $58.35 $58.55 $52.06 2,641,850
2016-08-30 $58.97 $59.01 $58.65 $58.78 $52.26 1,505,409
2016-08-29 $58.70 $58.97 $58.64 $58.89 $52.36 1,090,216
2016-08-26 $58.95 $59.39 $58.39 $58.63 $52.13 1,682,821
2016-08-25 $58.89 $59.09 $58.79 $58.87 $52.34 1,893,738
2016-08-24 $59.21 $59.27 $58.91 $59.00 $52.46 1,656,001
2016-08-23 $59.44 $59.51 $59.22 $59.22 $52.65 2,054,661
2016-08-22 $59.00 $59.18 $58.90 $59.10 $52.54 1,251,902
2016-08-19 $59.02 $59.23 $58.91 $59.17 $52.61 768,014
2016-08-18 $59.22 $59.41 $59.16 $59.39 $52.80 1,321,189
2016-08-17 $59.00 $59.25 $58.79 $59.18 $52.62 4,967,016
2016-08-16 $59.24 $59.30 $59.12 $59.12 $52.56 572,083
2016-08-15 $59.25 $59.47 $59.25 $59.37 $52.78 357,968
2016-08-12 $59.14 $59.24 $59.00 $59.12 $52.56 868,221
2016-08-11 $59.07 $59.27 $58.98 $59.22 $52.65 658,399
2016-08-10 $59.00 $59.04 $58.76 $58.83 $52.30 1,568,151
2016-08-09 $58.72 $58.95 $58.65 $58.86 $52.33 4,096,397
2016-08-08 $58.50 $58.63 $58.48 $58.53 $52.04 2,016,836
2016-08-05 $58.16 $58.47 $58.16 $58.44 $51.96 815,707
2016-08-04 $58.00 $58.13 $57.86 $58.07 $51.63 955,498
2016-08-03 $57.59 $57.88 $57.53 $57.86 $51.44 1,272,641
2016-08-02 $58.13 $58.13 $57.56 $57.80 $51.39 922,861
2016-08-01 $58.40 $58.42 $58.08 $58.16 $51.71 2,180,190
2016-07-29 $58.12 $58.42 $58.02 $58.35 $51.88 1,040,895
2016-07-28 $58.00 $58.09 $57.77 $58.02 $51.58 1,370,548
2016-07-27 $58.11 $58.15 $57.66 $57.99 $51.56 2,361,535
2016-07-26 $57.94 $58.08 $57.72 $57.91 $51.49 1,013,019
2016-07-25 $57.97 $58.01 $57.66 $57.81 $51.40 1,242,351
2016-07-22 $57.89 $57.97 $57.75 $57.96 $51.53 974,545
2016-07-21 $57.87 $58.01 $57.65 $57.78 $51.37 872,287
2016-07-20 $57.82 $58.03 $57.73 $57.95 $51.52 516,805
2016-07-19 $57.64 $57.69 $57.49 $57.62 $51.23 1,353,284
2016-07-18 $57.70 $57.96 $57.65 $57.89 $51.47 1,815,371
2016-07-15 $57.89 $57.94 $57.60 $57.71 $51.31 1,802,692
2016-07-14 $57.90 $58.02 $57.81 $57.83 $51.42 5,097,194
2016-07-13 $57.64 $57.70 $57.34 $57.48 $51.10 1,393,105
2016-07-12 $57.38 $57.65 $57.36 $57.50 $51.12 1,666,642
2016-07-11 $56.87 $57.08 $56.81 $56.95 $50.63 1,674,222
2016-07-08 $56.09 $56.53 $56.07 $56.46 $50.20 1,191,155
2016-07-07 $55.85 $56.04 $55.42 $55.61 $49.44 2,131,727
2016-07-06 $55.25 $55.75 $55.00 $55.74 $49.56 2,042,572
2016-07-05 $55.88 $55.94 $55.48 $55.65 $49.48 1,358,938
2016-07-01 $56.22 $56.49 $56.20 $56.35 $50.10 1,466,326
2016-06-30 $55.67 $56.24 $55.47 $56.23 $49.99 3,949,625
2016-06-29 $55.08 $55.57 $55.04 $55.48 $49.33 1,732,517
2016-06-28 $54.09 $54.46 $53.92 $54.45 $48.41 2,003,581
2016-06-27 $53.82 $53.82 $52.92 $53.29 $47.38 3,582,264
2016-06-24 $54.39 $55.40 $54.24 $54.30 $48.28 5,380,606
2016-06-23 $57.01 $57.41 $56.84 $57.39 $51.02 1,143,148
2016-06-22 $56.58 $56.77 $56.32 $56.35 $50.10 1,697,039
2016-06-21 $57.08 $57.38 $56.94 $57.15 $50.15 1,247,182
2016-06-20 $57.08 $57.26 $56.84 $56.88 $49.91 1,194,158
2016-06-17 $56.08 $56.21 $55.74 $56.09 $49.22 2,178,650
2016-06-16 $55.34 $56.01 $55.01 $55.94 $49.09 1,725,739
2016-06-15 $55.94 $56.23 $55.80 $55.90 $49.05 2,752,726
2016-06-14 $55.84 $56.03 $55.44 $55.73 $48.90 3,449,392
2016-06-13 $56.26 $56.64 $56.07 $56.11 $49.24 1,164,155
2016-06-10 $57.03 $57.06 $56.58 $56.71 $49.76 1,338,654
2016-06-09 $57.69 $57.79 $57.54 $57.72 $50.65 878,173
2016-06-08 $58.04 $58.20 $57.98 $58.14 $51.02 919,057
2016-06-07 $57.86 $58.08 $57.86 $57.92 $50.82 1,450,177
2016-06-06 $57.47 $57.80 $57.47 $57.69 $50.62 982,228
2016-06-03 $57.21 $57.42 $56.95 $57.34 $50.32 909,995
2016-06-02 $56.85 $57.19 $56.78 $57.18 $50.18 1,222,536
2016-06-01 $56.82 $57.12 $56.69 $57.08 $50.09 1,188,129
2016-05-31 $57.27 $57.35 $56.85 $57.00 $50.02 1,429,916
2016-05-27 $57.02 $57.17 $57.00 $57.14 $50.14 1,124,798
2016-05-26 $57.06 $57.17 $56.95 $57.08 $50.09 1,229,326
2016-05-25 $56.75 $57.10 $56.75 $56.97 $49.99 2,299,262
2016-05-24 $56.04 $56.59 $56.03 $56.50 $49.58 2,649,296
2016-05-23 $55.83 $55.93 $55.71 $55.76 $48.93 965,896
2016-05-20 $55.80 $56.01 $55.77 $55.89 $49.04 969,200
2016-05-19 $55.50 $55.57 $55.16 $55.51 $48.71 1,652,177
2016-05-18 $55.76 $56.24 $55.47 $55.77 $48.94 2,208,065
2016-05-17 $56.31 $56.31 $55.70 $55.84 $49.00 1,333,431
2016-05-16 $55.83 $56.39 $55.74 $56.27 $49.38 4,366,580
2016-05-13 $55.90 $56.12 $55.52 $55.60 $48.79 1,168,726
2016-05-12 $56.55 $56.56 $55.89 $56.23 $49.34 1,357,748
2016-05-11 $56.42 $56.61 $56.21 $56.24 $49.35 2,018,959
2016-05-10 $56.14 $56.66 $56.14 $56.65 $49.71 1,592,959
2016-05-09 $55.96 $56.10 $55.76 $55.85 $49.01 889,073
2016-05-06 $55.54 $55.98 $55.50 $55.98 $49.12 1,841,263
2016-05-05 $55.94 $56.06 $55.65 $55.82 $48.98 1,676,512
2016-05-04 $55.99 $56.15 $55.69 $55.81 $48.97 2,339,914
2016-05-03 $56.48 $56.64 $56.23 $56.34 $49.44 2,439,414
2016-05-02 $57.04 $57.19 $56.84 $57.16 $50.16 1,692,113
2016-04-29 $56.94 $57.01 $56.46 $56.81 $49.85 1,693,161
2016-04-28 $57.19 $57.59 $56.92 $57.06 $50.07 1,455,950
2016-04-27 $57.34 $57.71 $57.24 $57.59 $50.54 1,078,569
2016-04-26 $57.47 $57.58 $57.31 $57.50 $50.46 1,286,989
2016-04-25 $57.27 $57.34 $57.10 $57.30 $50.28 817,668
2016-04-22 $57.40 $57.62 $57.27 $57.51 $50.47 831,224
2016-04-21 $57.80 $57.85 $57.41 $57.52 $50.47 922,728
2016-04-20 $57.76 $58.06 $57.63 $57.80 $50.72 1,370,732
2016-04-19 $57.61 $57.91 $57.57 $57.85 $50.76 1,316,190
2016-04-18 $56.76 $57.32 $56.69 $57.31 $50.29 1,177,606
2016-04-15 $56.92 $57.01 $56.83 $56.90 $49.93 2,853,434
2016-04-14 $56.99 $57.11 $56.87 $56.99 $50.01 1,444,264
2016-04-13 $56.67 $56.97 $56.66 $56.91 $49.94 1,669,729
2016-04-12 $55.70 $56.32 $55.55 $56.23 $49.34 1,346,027
2016-04-11 $55.88 $56.06 $55.52 $55.53 $48.73 1,322,005
2016-04-08 $55.59 $55.81 $55.37 $55.55 $48.75 3,401,218
2016-04-07 $55.31 $55.43 $54.80 $54.97 $48.24 2,125,506
2016-04-06 $55.10 $55.73 $55.01 $55.68 $48.86 2,503,129
2016-04-05 $55.12 $55.23 $54.97 $55.02 $48.28 1,330,845
2016-04-04 $56.05 $56.13 $55.72 $55.82 $48.98 1,094,589
2016-04-01 $55.36 $56.05 $55.26 $56.02 $49.16 3,811,216
2016-03-31 $56.25 $56.35 $56.04 $56.06 $49.19 3,517,633
2016-03-30 $56.24 $56.57 $56.21 $56.33 $49.43 1,170,492
2016-03-29 $55.16 $56.00 $55.07 $55.98 $49.12 2,959,956
2016-03-28 $55.44 $55.48 $55.21 $55.40 $48.61 1,017,715
2016-03-24 $54.96 $55.23 $53.77 $55.23 $48.46 1,111,029
2016-03-23 $55.72 $55.75 $55.32 $55.35 $48.57 2,148,031
2016-03-22 $55.71 $56.07 $55.61 $55.93 $49.08 1,479,480
2016-03-21 $55.82 $56.08 $55.78 $56.00 $49.14 1,104,443
2016-03-18 $55.97 $56.11 $55.86 $56.00 $49.14 1,133,522
2016-03-17 $55.42 $56.02 $55.31 $55.89 $49.04 2,308,742
2016-03-16 $54.61 $55.47 $54.61 $55.40 $48.61 1,425,732
2016-03-15 $54.85 $54.90 $54.66 $54.88 $48.16 2,216,817
2016-03-14 $55.14 $55.37 $55.07 $55.24 $48.47 1,429,570
2016-03-11 $54.90 $55.38 $54.90 $55.36 $48.58 1,583,816
2016-03-10 $54.54 $54.83 $53.74 $54.27 $47.62 1,474,783
2016-03-09 $54.22 $54.40 $54.09 $54.30 $47.65 921,333
2016-03-08 $54.27 $54.34 $53.96 $54.01 $47.39 2,523,895
2016-03-07 $54.22 $54.76 $54.14 $54.60 $47.91 1,155,963
2016-03-04 $54.37 $54.82 $54.25 $54.56 $47.88 1,472,185
2016-03-03 $53.87 $54.23 $53.75 $54.22 $47.58 1,300,583
2016-03-02 $53.47 $53.85 $53.32 $53.82 $47.23 1,394,936
2016-03-01 $52.71 $53.54 $52.65 $53.48 $46.93 1,813,428
2016-02-29 $52.51 $52.77 $52.18 $52.20 $45.81 2,991,159
2016-02-26 $52.89 $52.94 $52.40 $52.48 $46.05 1,597,562
2016-02-25 $52.20 $52.62 $51.97 $52.61 $46.17 1,272,188
2016-02-24 $51.45 $52.12 $51.02 $52.05 $45.67 1,840,380
2016-02-23 $52.47 $52.52 $51.96 $51.97 $45.60 1,554,468
2016-02-22 $52.38 $52.77 $52.38 $52.75 $46.29 2,284,037
2016-02-19 $51.75 $52.04 $51.57 $52.02 $45.65 1,372,004
2016-02-18 $52.50 $52.50 $52.04 $52.11 $45.73 2,891,729
2016-02-17 $51.63 $52.40 $51.63 $52.33 $45.92 1,509,631
2016-02-16 $51.17 $51.41 $50.84 $51.40 $45.10 2,141,307
2016-02-12 $49.93 $50.42 $49.66 $50.39 $44.22 2,246,705
2016-02-11 $49.51 $49.75 $49.04 $49.52 $43.45 3,646,907
2016-02-10 $50.47 $50.94 $50.13 $50.19 $44.04 2,798,090
2016-02-09 $49.75 $50.53 $49.47 $50.20 $44.05 2,900,271
2016-02-08 $50.75 $50.75 $49.91 $50.48 $44.30 2,561,120
2016-02-05 $52.04 $52.07 $51.15 $51.32 $45.03 2,892,042
2016-02-04 $51.95 $52.52 $51.82 $52.19 $45.80 2,635,709
2016-02-03 $52.02 $52.15 $50.90 $52.04 $45.67 3,575,934
2016-02-02 $52.15 $52.18 $51.48 $51.64 $45.31 2,834,516
2016-02-01 $52.44 $52.97 $52.25 $52.76 $46.30 3,367,420
2016-01-29 $52.02 $52.88 $51.98 $52.86 $46.38 5,317,341
2016-01-28 $52.03 $52.06 $51.26 $51.75 $45.41 2,022,002
2016-01-27 $51.76 $52.32 $51.22 $51.47 $45.17 6,113,786
2016-01-26 $51.27 $51.93 $51.23 $51.90 $45.54 4,443,619
2016-01-25 $51.63 $51.69 $50.99 $51.05 $44.80 4,478,201
2016-01-22 $51.54 $51.90 $51.45 $51.82 $45.47 3,822,468
2016-01-21 $50.27 $51.02 $49.85 $50.54 $44.35 3,640,031
2016-01-20 $50.11 $50.63 $49.09 $50.26 $44.10 6,873,494
2016-01-19 $51.44 $51.57 $50.62 $51.08 $44.82 4,675,989
2016-01-15 $50.77 $51.14 $50.29 $50.78 $44.56 3,602,252
2016-01-14 $51.71 $52.57 $51.23 $52.26 $45.86 5,729,223
2016-01-13 $52.84 $52.99 $51.38 $51.51 $45.20 4,367,558
2016-01-12 $52.66 $52.87 $52.01 $52.58 $46.14 2,414,296
2016-01-11 $52.57 $52.67 $51.70 $52.24 $45.84 2,958,359
2016-01-08 $53.11 $53.23 $52.11 $52.18 $45.79 2,437,841
2016-01-07 $53.10 $53.57 $52.69 $52.79 $46.32 3,396,434
2016-01-06 $53.95 $54.30 $53.76 $54.05 $47.43 4,615,007
2016-01-05 $54.84 $54.97 $54.57 $54.88 $48.15 3,243,707
2016-01-04 $54.83 $54.90 $54.28 $54.83 $48.11 5,145,619
2015-12-31 $56.04 $56.29 $55.82 $55.82 $48.98 2,744,268
2015-12-30 $56.65 $56.67 $56.33 $56.38 $49.47 2,460,213
2015-12-29 $56.69 $56.87 $56.62 $56.79 $49.83 3,612,353
2015-12-28 $56.19 $56.32 $56.02 $56.30 $49.37 3,559,222
2015-12-24 $56.51 $56.63 $56.40 $56.47 $49.52 1,862,333
2015-12-23 $56.22 $56.55 $56.14 $56.54 $49.58 2,376,853
2015-12-22 $55.53 $55.84 $55.28 $55.74 $48.88 4,090,631
2015-12-21 $55.32 $55.50 $54.94 $55.31 $48.51 2,851,832
2015-12-18 $56.17 $56.28 $55.56 $55.56 $48.14 2,607,617
2015-12-17 $57.21 $57.22 $56.36 $56.36 $48.83 8,454,918
2015-12-16 $56.61 $57.26 $56.39 $57.15 $49.51 3,872,053
2015-12-15 $56.13 $56.39 $56.03 $56.17 $48.66 3,852,339
2015-12-14 $55.58 $55.68 $54.93 $55.62 $48.19 3,562,825
2015-12-11 $55.83 $55.97 $55.35 $55.42 $48.01 3,207,437
2015-12-10 $56.53 $56.90 $56.47 $56.51 $48.96 3,691,954
2015-12-09 $56.70 $57.32 $56.24 $56.55 $48.99 4,088,831
2015-12-08 $56.71 $57.07 $56.54 $56.85 $49.25 2,900,057
2015-12-07 $57.63 $57.71 $57.20 $57.42 $49.75 2,251,337
2015-12-04 $57.12 $57.98 $57.03 $57.92 $50.18 1,658,665
2015-12-03 $57.90 $57.94 $56.90 $57.10 $49.47 3,196,889
2015-12-02 $58.15 $58.29 $57.63 $57.74 $50.02 2,081,463
2015-12-01 $58.06 $58.36 $57.97 $58.33 $50.53 1,331,368
2015-11-30 $58.00 $58.02 $57.69 $57.76 $50.04 4,750,030
2015-11-27 $57.92 $58.01 $57.84 $57.93 $50.18 448,012
2015-11-25 $58.07 $58.12 $57.84 $58.01 $50.26 1,748,199
2015-11-24 $57.54 $58.11 $57.48 $57.96 $50.21 2,757,016
2015-11-23 $58.02 $58.23 $57.81 $57.91 $50.17 1,458,400
2015-11-20 $58.32 $58.41 $58.07 $58.14 $50.37 4,173,210
2015-11-19 $58.01 $58.15 $57.96 $58.01 $50.26 3,249,419
2015-11-18 $57.42 $57.95 $57.32 $57.86 $50.13 6,718,251
2015-11-17 $57.44 $57.60 $57.09 $57.19 $49.55 1,204,873
2015-11-16 $56.41 $57.18 $56.33 $57.17 $49.53 2,262,789
2015-11-13 $56.72 $56.84 $56.37 $56.41 $48.87 1,071,767
2015-11-12 $57.39 $57.54 $56.98 $57.00 $49.38 1,254,484
2015-11-11 $58.09 $58.09 $57.70 $57.70 $49.99 1,803,324
2015-11-10 $57.60 $57.80 $57.44 $57.80 $50.08 913,296
2015-11-09 $58.12 $58.13 $57.48 $57.75 $50.03 2,944,984
2015-11-06 $58.24 $58.40 $57.94 $58.38 $50.58 1,268,164
2015-11-05 $58.77 $58.83 $58.36 $58.57 $50.74 2,031,497
2015-11-04 $59.05 $59.06 $58.50 $58.69 $50.85 1,577,991
2015-11-03 $58.56 $59.05 $58.48 $58.91 $51.04 1,305,587
2015-11-02 $58.34 $58.75 $58.21 $58.73 $50.88 1,580,463
2015-10-30 $58.40 $58.47 $58.06 $58.07 $50.31 1,562,753
2015-10-29 $58.09 $58.37 $58.05 $58.30 $50.51 1,583,441
2015-10-28 $58.12 $58.57 $57.81 $58.49 $50.67 1,936,812
2015-10-27 $57.91 $58.10 $57.80 $57.97 $50.22 1,110,932
2015-10-26 $58.51 $58.51 $58.25 $58.29 $50.50 1,013,907
2015-10-23 $58.54 $58.62 $58.19 $58.52 $50.70 1,442,687
2015-10-22 $57.40 $58.02 $57.40 $57.91 $50.17 4,892,851
2015-10-21 $57.61 $57.62 $57.05 $57.08 $49.45 1,307,542
2015-10-20 $57.36 $57.60 $57.29 $57.39 $49.72 1,246,910
2015-10-19 $57.41 $57.52 $57.26 $57.49 $49.81 1,040,375
2015-10-16 $57.57 $57.68 $57.37 $57.66 $49.95 1,867,877
2015-10-15 $56.94 $57.56 $56.87 $57.56 $49.87 1,542,739
2015-10-14 $56.72 $56.85 $56.45 $56.63 $49.06 7,485,309
2015-10-13 $56.77 $57.10 $56.54 $56.57 $49.01 2,100,560
2015-10-12 $57.22 $57.24 $57.04 $57.15 $49.51 661,642
2015-10-09 $57.22 $57.37 $57.02 $57.21 $49.56 962,859
2015-10-08 $56.47 $57.16 $56.36 $57.11 $49.48 1,726,385
2015-10-07 $56.48 $56.77 $56.13 $56.61 $49.04 1,450,693
2015-10-06 $55.98 $56.20 $55.80 $55.99 $48.51 3,766,725
2015-10-05 $55.53 $56.09 $55.45 $56.04 $48.55 3,140,395
2015-10-02 $53.59 $55.00 $53.48 $54.99 $47.64 1,821,881
2015-10-01 $54.19 $55.34 $53.52 $54.06 $46.84 1,950,494
2015-09-30 $53.58 $53.99 $53.32 $53.94 $46.73 6,212,641
2015-09-29 $52.85 $53.17 $52.56 $52.83 $45.77 2,053,172
2015-09-28 $53.83 $53.83 $52.78 $52.85 $45.79 1,339,159
2015-09-25 $54.57 $54.67 $53.89 $54.13 $46.90 2,826,249
2015-09-24 $53.65 $54.12 $53.34 $53.99 $46.77 1,547,608
2015-09-23 $54.35 $54.53 $54.02 $54.18 $46.94 1,225,668
2015-09-22 $54.46 $54.59 $54.06 $54.43 $47.16 2,329,802
2015-09-21 $55.55 $55.71 $55.11 $55.41 $48.01 784,329
2015-09-18 $55.52 $55.89 $55.19 $55.25 $47.87 3,958,785
2015-09-17 $56.31 $57.18 $56.22 $56.40 $48.86 1,704,727
2015-09-16 $56.00 $56.51 $55.93 $56.48 $48.93 2,820,798
2015-09-15 $55.15 $55.80 $55.10 $55.70 $48.26 1,331,891
2015-09-14 $55.19 $55.23 $54.94 $55.15 $47.78 1,518,146
2015-09-11 $55.08 $55.42 $54.87 $55.42 $48.01 1,212,985
2015-09-10 $55.02 $55.62 $54.86 $55.31 $47.92 3,631,599
2015-09-09 $56.06 $56.24 $54.87 $54.94 $47.60 2,794,015
2015-09-08 $55.16 $55.50 $54.98 $55.48 $48.07 3,111,372
2015-09-04 $54.23 $54.39 $53.79 $54.05 $46.83 1,891,771
2015-09-03 $55.18 $55.66 $54.94 $55.09 $47.73 1,280,325
2015-09-02 $54.88 $54.98 $54.30 $54.98 $47.63 4,670,416
2015-09-01 $54.41 $54.83 $53.84 $54.03 $46.81 3,178,967

BTC iShares MSCI ACWI ETF (ACWI) News Headlines

Recent BTC iShares MSCI ACWI ETF (ACWI) News
Similar Companies to BTC iShares MSCI ACWI ETF (ACWI) in the None Industry

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.