iShares Core U.S. Aggregate Bond ETF (AGG) Exchange: NYSE ARCA

Data as of April 25, 2024

$95.12 ($-0.27) -0.28%

iShares Core U.S. Aggregate Bond ETF - Daily Information
Click for more stock information on iShares Core U.S. Aggregate Bond ETF.
Daily Information Data
Date April 25, 2024
Open $94.94
Previous Close $95.12
High $95.14
Low $94.85
Adjusted Open $94.94
Previous Adjusted Close $95.12
Adjusted High $95.14
Adjusted Low $94.85

About iShares Core U.S. Aggregate Bond ETF (AGG)

The Fund seeks to track the investment results of the Bloomberg Barclays U.S. Aggregate Bond Index (the “Underlying Index”), which measures the performance of the total U.S. investment-grade (as determined by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”)) bond market. As of February 29, 2020, there were 11,152 issues in the Underlying Index.The Underlying Index includes investment-grade U.S. Treasury bonds, government-related bonds, corporate bonds, mortgage-backed pass-through securities (“MBS”), commercial mortgage-backed securities (“CMBS”) and asset-backed securities (“ABS”) that are publicly offered for sale in the U.S. As of February 29, 2020, a significant portion of the Underlying Index is represented by MBS and treasury securities. The components of the Underlying Index are likely to change over time.The securities in the Underlying Index must have $300 million or more of outstanding face value and must have at least one year remaining to maturity, with the exception of amortizing securities such as ABS and MBS, which have lower thresholds as defined by Bloomberg. In addition, the securities in the Underlying Index must be denominated in U.S. dollars and must be fixed-rate and non-convertible. Certain types of securities, such as state and local government series bonds, structured notes with embedded swaps or other special features, private placements, floating-rate securities and bonds that have been issued in one country's currency but are traded outside of that country in a different monetary and regulatory system (Eurobonds), are excluded from the Underlying Index. The Underlying Index is market capitalization-weighted, and the securities in the Underlying Index are updated on the last business day of each month.As of February 29, 2020, approximately 26% of the bonds represented in the Underlying Index were U.S. fixed-rate agency MBS. U.S. fixed-rate agency MBS are securities issued by entities such as the Government National Mortgage Association (“Ginnie Mae”), the Federal National Mortgage Association (“Fannie Mae”), and the Federal Home Loan Mortgage Corporation (“Freddie Mac”) and are backed by pools of mortgages. Most transactions in fixed-rate MBS occur through standardized contracts for future delivery in which the exact mortgage pools to be delivered are not specified until a few days prior to settlement (to-be-announced (“TBA”) transactions). The Fund may enter into such contracts on a regular basis. The Fund, pending settlement of such contracts, will invest its assets in high-quality, liquid short-term instruments, including shares of money market funds advised by BFA or its affiliates. The Fund will assume its pro rata share of the fees and expenses of any money market fund that it may invest in, in addition to the Fund's own fees and expenses. The Fund may also acquire interests in mortgage pools through means other than such standardized contracts for future delivery.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 value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings 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 seeks to track the performance of the Underlying Index by investing at least 90% of its net assets in component securities of its Underlying Index and in investments that have economic characteristics that are substantially identical to the economic characteristics of the component securities of its Underlying Index (i.e., TBAs). The Fund may invest up to 10% of its portfolio in bonds not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, as well as in certain futures, options and swap contracts, cash and high-quality, liquid short-term instruments, including shares of money market funds advised by BFA or its affiliates. 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 Bloomberg, 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), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core U.S. Aggregate Bond ETF (AGG)

Date Open High Low Close Adj.Close Volume
2024-04-25 $94.94 $95.14 $94.85 $95.12 $95.12 6,758,125
2024-04-24 $95.38 $95.47 $95.20 $95.39 $95.39 7,960,989
2024-04-23 $95.38 $95.84 $95.30 $95.64 $95.64 10,837,186
2024-04-22 $95.33 $95.53 $95.32 $95.44 $95.44 9,029,044
2024-04-19 $95.53 $95.55 $95.33 $95.38 $95.38 9,121,718
2024-04-18 $95.55 $95.57 $95.22 $95.28 $95.28 7,717,474
2024-04-17 $95.40 $95.61 $95.25 $95.55 $95.55 7,566,980
2024-04-16 $95.01 $95.18 $94.90 $95.11 $95.11 17,565,923
2024-04-15 $95.47 $95.53 $95.21 $95.38 $95.38 11,705,252
2024-04-12 $96.08 $96.20 $95.96 $95.96 $95.96 17,284,702
2024-04-11 $95.98 $96.03 $95.59 $95.78 $95.78 16,217,807
2024-04-10 $96.22 $96.27 $95.74 $95.76 $95.76 11,248,929
2024-04-09 $96.83 $96.98 $96.83 $96.92 $96.92 5,731,034
2024-04-08 $96.56 $96.70 $96.50 $96.59 $96.59 11,201,081
2024-04-05 $96.76 $97.00 $96.68 $96.68 $96.68 12,277,742
2024-04-04 $97.11 $97.17 $96.92 $97.16 $97.16 9,255,643
2024-04-03 $96.58 $96.95 $96.49 $96.93 $96.93 6,918,211
2024-04-02 $96.66 $96.89 $96.54 $96.87 $96.87 10,547,678
2024-04-01 $97.32 $97.34 $96.89 $96.94 $96.94 8,628,676
2024-03-28 $97.93 $98.08 $97.85 $97.94 $97.65 8,863,332
2024-03-27 $97.80 $98.08 $97.79 $98.06 $97.77 9,366,825
2024-03-26 $97.66 $97.76 $97.52 $97.74 $97.45 8,830,456
2024-03-25 $97.76 $97.76 $97.57 $97.64 $97.35 11,037,736
2024-03-22 $97.91 $97.91 $97.74 $97.82 $97.53 8,359,208
2024-03-21 $97.62 $97.68 $97.41 $97.51 $97.22 10,100,253
2024-03-20 $97.29 $97.63 $97.13 $97.44 $97.15 8,681,408
2024-03-19 $97.15 $97.34 $97.11 $97.24 $96.95 5,076,659
2024-03-18 $97.07 $97.12 $96.92 $97.00 $96.71 5,227,228
2024-03-15 $97.15 $97.20 $97.02 $97.10 $96.81 5,756,900
2024-03-14 $97.48 $97.48 $97.10 $97.11 $96.82 10,540,886
2024-03-13 $97.82 $97.93 $97.73 $97.73 $97.44 5,846,630
2024-03-12 $98.02 $98.04 $97.80 $97.91 $97.62 7,470,976
2024-03-11 $98.28 $98.31 $98.09 $98.16 $97.87 11,348,181
2024-03-08 $98.34 $98.41 $98.19 $98.27 $98.27 7,168,723
2024-03-07 $98.22 $98.24 $97.97 $98.18 $98.18 7,726,663
2024-03-06 $97.95 $98.16 $97.91 $97.97 $97.97 16,536,204
2024-03-05 $97.69 $97.92 $97.60 $97.82 $97.82 6,815,524
2024-03-04 $97.26 $97.38 $97.23 $97.29 $97.29 7,428,243
2024-03-01 $96.99 $97.55 $96.81 $97.53 $97.53 8,994,931
2024-02-29 $97.38 $97.56 $97.29 $97.35 $97.07 16,774,092
2024-02-28 $97.07 $97.23 $97.01 $97.19 $96.91 7,942,456
2024-02-27 $97.10 $97.22 $96.94 $97.00 $97.00 9,065,486
2024-02-26 $97.34 $97.35 $96.97 $97.13 $97.13 9,374,597
2024-02-23 $96.99 $97.39 $96.99 $97.34 $97.34 7,738,039
2024-02-22 $96.93 $97.09 $96.84 $96.98 $96.98 7,538,284
2024-02-21 $97.28 $97.28 $96.87 $96.90 $96.90 7,785,144
2024-02-20 $97.23 $97.36 $97.16 $97.19 $97.19 8,735,680
2024-02-16 $96.95 $97.10 $96.90 $97.10 $97.10 7,723,697
2024-02-15 $97.49 $97.55 $97.23 $97.41 $97.41 7,194,549
2024-02-14 $96.84 $97.22 $96.84 $97.18 $97.18 8,776,901
2024-02-13 $97.04 $97.10 $96.75 $96.75 $96.75 15,872,616
2024-02-12 $97.70 $97.75 $97.52 $97.65 $97.65 5,696,254
2024-02-09 $97.54 $97.63 $97.50 $97.63 $97.63 7,120,463
2024-02-08 $97.78 $97.84 $97.62 $97.66 $97.66 12,446,860
2024-02-07 $97.99 $98.28 $97.94 $97.96 $97.96 8,785,226
2024-02-06 $97.79 $98.20 $97.78 $98.16 $98.16 6,608,583
2024-02-05 $97.89 $97.91 $97.56 $97.65 $97.65 7,656,888
2024-02-02 $98.49 $98.62 $98.26 $98.46 $98.46 8,422,612
2024-02-01 $99.20 $99.57 $99.02 $99.37 $99.37 11,937,364
2024-01-31 $99.00 $99.26 $98.81 $99.10 $98.81 10,829,125
2024-01-30 $98.64 $98.69 $98.29 $98.65 $98.36 6,740,125
2024-01-29 $98.30 $98.53 $98.19 $98.46 $98.17 6,423,562
2024-01-26 $98.20 $98.20 $97.98 $98.07 $98.07 5,022,843
2024-01-25 $98.01 $98.20 $97.96 $98.18 $98.18 16,521,614
2024-01-24 $98.29 $98.33 $97.70 $97.74 $97.74 11,243,579
2024-01-23 $97.99 $98.00 $97.82 $97.96 $97.96 5,642,997
2024-01-22 $98.26 $98.36 $98.10 $98.20 $98.20 8,712,213
2024-01-19 $97.89 $98.02 $97.67 $98.02 $98.02 9,126,093
2024-01-18 $98.16 $98.20 $97.89 $98.00 $98.00 10,575,151
2024-01-17 $98.16 $98.21 $97.94 $98.09 $98.09 8,977,600
2024-01-16 $98.72 $98.85 $98.27 $98.36 $98.36 14,489,797
2024-01-12 $99.14 $99.36 $98.96 $99.10 $99.10 6,359,407
2024-01-11 $98.53 $98.96 $98.41 $98.92 $98.92 7,275,940
2024-01-10 $98.74 $98.80 $98.36 $98.36 $98.36 7,679,382
2024-01-09 $98.39 $98.66 $98.39 $98.55 $98.55 7,157,411
2024-01-08 $98.24 $98.71 $98.21 $98.57 $98.57 7,946,495
2024-01-05 $98.13 $98.69 $98.07 $98.20 $98.20 9,035,370
2024-01-04 $98.42 $98.55 $98.33 $98.43 $98.43 9,896,688
2024-01-03 $98.45 $98.94 $98.31 $98.83 $98.83 10,002,137
2024-01-02 $98.84 $98.97 $98.73 $98.78 $98.78 9,754,476
2023-12-29 $99.20 $99.43 $99.13 $99.25 $99.25 7,327,825
2023-12-28 $99.54 $99.65 $99.31 $99.44 $99.44 7,172,285
2023-12-27 $99.40 $99.70 $99.31 $99.66 $99.66 6,917,319
2023-12-26 $98.93 $99.08 $98.89 $99.03 $99.03 5,418,487
2023-12-22 $99.13 $99.14 $98.81 $98.83 $98.83 13,234,679
2023-12-21 $99.22 $99.26 $98.83 $98.96 $98.96 9,099,118
2023-12-20 $98.87 $99.04 $98.69 $98.97 $98.97 9,994,103
2023-12-19 $98.63 $98.78 $98.59 $98.61 $98.61 10,921,048
2023-12-18 $98.58 $98.58 $98.42 $98.49 $98.49 11,521,007
2023-12-15 $98.80 $98.88 $98.59 $98.69 $98.69 10,079,311
2023-12-14 $98.68 $99.04 $98.61 $98.92 $98.92 12,651,257
2023-12-13 $97.39 $98.45 $97.33 $98.41 $98.13 11,194,420
2023-12-12 $96.94 $97.19 $96.82 $97.19 $96.91 11,711,463
2023-12-11 $96.80 $96.95 $96.60 $96.90 $96.62 15,008,723
2023-12-08 $96.99 $97.07 $96.72 $96.89 $96.61 6,696,783
2023-12-07 $97.22 $97.56 $97.22 $97.38 $97.10 7,157,947
2023-12-06 $97.24 $97.49 $97.15 $97.35 $97.07 11,111,209
2023-12-05 $96.85 $97.15 $96.79 $97.10 $96.82 8,850,641
2023-12-04 $96.58 $96.67 $96.31 $96.46 $96.19 9,440,199
2023-12-01 $96.00 $96.87 $95.97 $96.83 $96.83 11,710,580
2023-11-30 $96.38 $96.41 $96.13 $96.26 $96.26 8,889,085
2023-11-29 $96.42 $96.67 $96.34 $96.58 $96.58 8,006,828
2023-11-28 $95.61 $96.13 $95.57 $96.11 $96.11 9,749,395
2023-11-27 $95.36 $95.72 $95.33 $95.69 $95.69 8,854,641
2023-11-24 $95.24 $95.32 $95.12 $95.15 $95.15 2,944,257
2023-11-22 $95.68 $95.75 $95.37 $95.59 $95.59 6,329,863
2023-11-21 $95.45 $95.57 $95.28 $95.50 $95.50 7,393,840
2023-11-20 $95.07 $95.42 $95.07 $95.40 $95.40 10,051,654
2023-11-17 $95.21 $95.36 $95.03 $95.25 $95.25 9,244,042
2023-11-16 $94.85 $95.20 $94.85 $95.06 $95.06 10,145,390
2023-11-15 $94.70 $94.72 $94.46 $94.54 $94.54 10,956,776
2023-11-14 $95.03 $95.20 $94.93 $95.13 $95.13 12,149,610
2023-11-13 $93.64 $93.97 $93.53 $93.95 $93.95 9,679,644
2023-11-10 $94.19 $94.22 $93.88 $93.96 $93.96 6,101,956
2023-11-09 $94.42 $94.44 $93.73 $93.74 $93.74 9,163,165
2023-11-08 $94.27 $94.62 $94.25 $94.53 $94.53 6,932,255
2023-11-07 $93.94 $94.36 $93.91 $94.21 $94.21 7,306,930
2023-11-06 $93.93 $93.99 $93.63 $93.71 $93.71 8,521,632
2023-11-03 $94.54 $94.69 $94.14 $94.18 $94.18 11,890,348
2023-11-02 $93.68 $93.76 $93.37 $93.61 $93.61 11,166,742
2023-11-01 $92.23 $93.05 $92.23 $93.05 $93.05 14,404,642
2023-10-31 $92.45 $92.63 $92.31 $92.31 $92.04 12,343,606
2023-10-30 $92.29 $92.51 $92.15 $92.37 $92.37 8,166,711
2023-10-27 $92.56 $92.64 $92.37 $92.59 $92.59 7,650,175
2023-10-26 $92.12 $92.64 $92.11 $92.62 $92.62 11,574,571
2023-10-25 $92.33 $92.35 $91.92 $92.00 $92.00 8,904,428
2023-10-24 $92.43 $92.69 $92.28 $92.69 $92.69 9,165,301
2023-10-23 $91.70 $92.50 $91.58 $92.36 $92.36 12,886,000
2023-10-20 $91.94 $92.14 $91.90 $92.00 $92.00 6,630,026
2023-10-19 $91.89 $92.17 $91.61 $91.67 $91.67 11,552,719
2023-10-18 $92.29 $92.38 $91.94 $92.02 $92.02 9,352,743
2023-10-17 $92.51 $92.69 $92.35 $92.45 $92.45 8,198,418
2023-10-16 $93.32 $93.41 $93.10 $93.12 $93.12 6,332,779
2023-10-13 $93.68 $93.79 $93.52 $93.64 $93.64 7,516,133
2023-10-12 $93.87 $93.91 $93.17 $93.24 $93.24 11,189,794
2023-10-11 $93.94 $94.05 $93.76 $94.05 $94.05 15,347,037
2023-10-10 $93.39 $93.81 $93.26 $93.62 $93.62 14,553,560
2023-10-09 $93.22 $93.72 $93.15 $93.71 $93.71 4,353,218
2023-10-06 $92.46 $92.98 $92.37 $92.75 $92.75 9,569,518
2023-10-05 $93.17 $93.22 $92.99 $93.11 $93.11 7,129,439
2023-10-04 $92.77 $93.05 $92.55 $93.05 $93.05 14,097,771
2023-10-03 $92.99 $93.09 $92.37 $92.40 $92.40 12,058,369
2023-10-02 $93.43 $93.51 $93.10 $93.13 $93.13 8,880,050
2023-09-29 $94.50 $94.57 $93.97 $94.04 $93.78 13,483,638
2023-09-28 $93.70 $94.16 $93.53 $94.13 $93.87 13,334,180
2023-09-27 $94.47 $94.51 $93.66 $93.85 $93.59 14,560,455
2023-09-26 $94.47 $94.51 $94.15 $94.18 $93.92 15,549,166
2023-09-25 $94.49 $94.62 $94.29 $94.30 $94.04 7,485,203
2023-09-22 $94.78 $95.09 $94.73 $95.05 $94.79 7,294,228
2023-09-21 $94.80 $94.81 $94.64 $94.65 $94.39 8,028,921
2023-09-20 $95.57 $95.70 $95.30 $95.30 $95.04 6,282,734
2023-09-19 $95.54 $95.59 $95.35 $95.35 $95.09 5,327,873
2023-09-18 $95.37 $95.64 $95.36 $95.63 $95.37 6,066,168
2023-09-15 $95.64 $95.70 $95.48 $95.49 $95.23 5,667,690
2023-09-14 $95.96 $95.98 $95.68 $95.71 $95.45 5,952,843
2023-09-13 $95.61 $95.95 $95.59 $95.84 $95.58 5,953,577
2023-09-12 $95.71 $95.73 $95.57 $95.70 $95.44 4,583,413
2023-09-11 $95.66 $95.73 $95.57 $95.67 $95.41 4,077,173
2023-09-08 $95.93 $96.02 $95.76 $95.78 $95.78 4,774,309
2023-09-07 $95.59 $95.74 $95.49 $95.73 $95.73 5,077,850
2023-09-06 $95.63 $95.64 $95.31 $95.43 $95.43 8,379,217
2023-09-05 $95.85 $95.87 $95.52 $95.52 $95.52 6,111,516
2023-09-01 $96.54 $96.57 $95.98 $96.04 $96.04 8,132,478
2023-08-31 $96.78 $96.96 $96.72 $96.80 $96.54 7,230,076
2023-08-30 $96.78 $96.83 $96.62 $96.66 $96.40 8,752,362
2023-08-29 $95.91 $96.71 $95.91 $96.70 $96.44 7,386,310
2023-08-28 $96.10 $96.11 $95.93 $96.08 $96.08 6,544,469
2023-08-25 $95.82 $96.08 $95.60 $95.87 $95.87 7,917,939
2023-08-24 $95.99 $96.12 $95.85 $95.93 $95.93 8,247,712
2023-08-23 $95.75 $96.15 $95.73 $96.15 $96.15 7,831,606
2023-08-22 $95.17 $95.32 $95.06 $95.24 $95.24 6,156,222
2023-08-21 $95.26 $95.30 $95.04 $95.14 $95.14 13,362,274
2023-08-18 $95.47 $95.75 $95.43 $95.62 $95.62 6,154,612
2023-08-17 $95.50 $95.55 $95.21 $95.41 $95.41 8,162,377
2023-08-16 $95.76 $95.93 $95.45 $95.51 $95.51 8,964,587
2023-08-15 $95.81 $96.07 $95.74 $95.74 $95.74 6,522,465
2023-08-14 $95.98 $96.22 $95.83 $96.00 $96.00 7,901,458
2023-08-11 $96.12 $96.42 $96.07 $96.07 $96.07 9,016,684
2023-08-10 $97.06 $97.22 $96.37 $96.37 $96.37 15,463,003
2023-08-09 $97.01 $97.12 $96.91 $97.00 $97.00 5,634,703
2023-08-08 $96.94 $97.11 $96.84 $96.93 $96.93 6,867,329
2023-08-07 $96.64 $96.70 $96.48 $96.70 $96.70 9,732,593
2023-08-04 $96.25 $96.75 $96.25 $96.68 $96.68 6,400,359
2023-08-03 $95.93 $96.02 $95.80 $95.89 $95.89 7,532,793
2023-08-02 $96.48 $96.56 $96.23 $96.54 $96.54 8,551,942
2023-08-01 $97.01 $97.09 $96.71 $96.77 $96.77 8,810,799
2023-07-31 $97.53 $97.80 $97.52 $97.68 $97.41 11,079,096
2023-07-28 $97.39 $97.59 $97.31 $97.56 $97.29 9,233,678
2023-07-27 $97.84 $97.93 $97.11 $97.18 $96.91 6,937,871
2023-07-26 $97.93 $98.07 $97.68 $98.02 $97.75 5,907,376
2023-07-25 $97.58 $97.79 $97.57 $97.70 $97.43 5,794,830
2023-07-24 $98.10 $98.16 $97.79 $97.81 $97.54 6,656,685
2023-07-21 $98.11 $98.15 $97.94 $97.99 $97.99 7,605,261
2023-07-20 $98.06 $98.08 $97.73 $97.92 $97.92 12,562,376
2023-07-19 $98.35 $98.48 $98.19 $98.43 $98.43 7,467,923
2023-07-18 $98.33 $98.41 $98.13 $98.13 $98.13 5,593,233
2023-07-17 $97.95 $98.10 $97.85 $98.05 $98.05 4,689,526
2023-07-14 $98.23 $98.31 $97.92 $97.94 $97.94 7,208,467
2023-07-13 $98.18 $98.44 $98.12 $98.41 $98.41 7,458,509
2023-07-12 $97.51 $97.85 $97.45 $97.80 $97.80 7,189,081
2023-07-11 $96.94 $97.10 $96.86 $97.01 $97.01 5,978,640
2023-07-10 $96.57 $96.94 $96.55 $96.80 $96.80 8,827,490
2023-07-07 $96.42 $96.75 $96.42 $96.53 $96.53 8,311,015
2023-07-06 $96.56 $96.64 $96.28 $96.51 $96.51 9,534,231
2023-07-05 $97.51 $97.53 $97.05 $97.14 $97.14 6,045,924
2023-07-03 $97.82 $98.04 $97.54 $97.58 $97.58 3,691,597
2023-06-30 $97.86 $98.10 $97.74 $97.95 $97.69 13,417,260
2023-06-29 $97.80 $97.87 $97.61 $97.72 $97.47 8,877,566
2023-06-28 $98.34 $98.54 $98.20 $98.48 $98.22 8,622,853
2023-06-27 $98.45 $98.59 $98.10 $98.19 $97.93 7,803,348
2023-06-26 $98.50 $98.51 $98.31 $98.38 $98.12 10,632,271
2023-06-23 $98.49 $98.50 $98.10 $98.26 $98.00 4,792,937
2023-06-22 $98.17 $98.33 $97.92 $97.97 $97.97 7,147,642
2023-06-21 $98.09 $98.53 $97.98 $98.48 $98.48 5,579,941
2023-06-20 $98.28 $98.51 $98.17 $98.32 $98.32 6,694,188
2023-06-16 $98.09 $98.28 $97.91 $98.14 $98.14 5,653,727
2023-06-15 $98.29 $98.46 $98.13 $98.45 $98.45 7,471,994
2023-06-14 $97.88 $97.99 $97.45 $97.77 $97.77 8,360,159
2023-06-13 $98.48 $98.48 $97.60 $97.68 $97.68 9,568,345
2023-06-12 $98.09 $98.16 $97.73 $98.14 $98.14 5,436,273
2023-06-09 $97.91 $98.05 $97.79 $97.97 $97.97 7,140,768
2023-06-08 $97.80 $98.21 $97.77 $98.20 $98.20 5,041,870
2023-06-07 $98.15 $98.22 $97.59 $97.68 $97.68 5,131,526
2023-06-06 $98.12 $98.21 $97.89 $98.20 $98.20 3,815,981
2023-06-05 $97.85 $98.32 $97.77 $98.08 $98.08 7,246,178
2023-06-02 $98.54 $98.58 $98.08 $98.09 $98.09 6,877,188
2023-06-01 $98.60 $98.80 $98.48 $98.61 $98.61 9,029,803
2023-05-31 $98.22 $98.72 $98.21 $98.57 $98.31 10,559,811
2023-05-30 $97.90 $98.24 $97.85 $98.22 $97.96 7,349,896
2023-05-26 $97.36 $97.59 $97.24 $97.57 $97.32 3,889,853
2023-05-25 $97.74 $97.80 $97.44 $97.49 $97.24 5,941,485
2023-05-24 $98.17 $98.19 $97.82 $97.85 $97.59 7,719,174
2023-05-23 $97.92 $98.21 $97.81 $98.10 $97.84 7,641,202
2023-05-22 $98.14 $98.33 $97.97 $97.99 $97.73 8,551,145
2023-05-19 $98.13 $98.44 $98.00 $98.08 $98.08 10,285,865
2023-05-18 $98.49 $98.51 $98.27 $98.30 $98.30 4,811,544
2023-05-17 $98.99 $99.03 $98.68 $98.76 $98.76 6,318,677
2023-05-16 $98.89 $98.95 $98.74 $98.91 $98.91 6,728,498
2023-05-15 $99.21 $99.22 $99.10 $99.14 $99.14 8,532,590
2023-05-12 $99.89 $99.95 $99.39 $99.39 $99.39 4,285,925
2023-05-11 $100.11 $100.19 $99.88 $99.95 $99.95 7,703,942
2023-05-10 $99.43 $99.68 $99.39 $99.65 $99.65 4,803,044
2023-05-09 $99.11 $99.19 $99.01 $99.01 $99.01 5,712,210
2023-05-08 $99.21 $99.35 $99.08 $99.10 $99.10 5,481,302
2023-05-05 $99.64 $99.72 $99.45 $99.65 $99.65 4,003,005
2023-05-04 $99.77 $100.42 $99.75 $99.97 $99.97 5,262,191
2023-05-03 $99.89 $100.13 $99.69 $100.09 $100.09 5,637,180
2023-05-02 $98.96 $99.67 $98.93 $99.65 $99.65 6,085,943
2023-05-01 $99.35 $99.41 $98.60 $98.69 $98.69 10,631,644
2023-04-28 $99.99 $99.99 $99.72 $99.96 $99.71 5,469,882
2023-04-27 $99.61 $99.63 $99.39 $99.45 $99.20 4,018,321
2023-04-26 $100.16 $100.22 $99.72 $99.81 $99.56 3,689,643
2023-04-25 $99.97 $100.25 $99.96 $100.18 $99.93 5,065,415
2023-04-24 $99.42 $99.59 $99.36 $99.56 $99.31 3,256,883
2023-04-21 $99.51 $99.56 $99.11 $99.17 $99.17 5,367,257
2023-04-20 $99.21 $99.36 $99.19 $99.34 $99.34 5,092,430
2023-04-19 $98.89 $98.93 $98.71 $98.89 $98.89 3,592,906
2023-04-18 $98.91 $99.16 $98.91 $99.04 $99.04 4,753,036
2023-04-17 $99.13 $99.18 $98.88 $98.90 $98.90 4,418,018
2023-04-14 $99.56 $99.59 $99.32 $99.40 $99.40 4,794,084
2023-04-13 $100.16 $100.27 $99.81 $99.89 $99.89 3,964,799
2023-04-12 $100.17 $100.20 $99.61 $99.93 $99.93 7,226,075
2023-04-11 $99.81 $99.88 $99.59 $99.81 $99.81 4,543,802
2023-04-10 $99.89 $99.91 $99.60 $99.75 $99.75 4,477,955
2023-04-06 $100.56 $100.69 $100.44 $100.44 $100.44 6,105,185
2023-04-05 $100.50 $100.98 $100.41 $100.53 $100.53 9,883,500
2023-04-04 $99.55 $100.30 $99.50 $100.19 $100.19 8,925,168
2023-04-03 $99.28 $99.86 $99.21 $99.82 $99.82 7,567,059
2023-03-31 $99.39 $99.69 $99.16 $99.64 $99.39 8,521,604
2023-03-30 $99.03 $99.23 $98.95 $99.16 $98.91 4,251,904
2023-03-29 $98.74 $99.11 $98.72 $99.05 $99.05 5,111,203
2023-03-28 $98.98 $99.05 $98.82 $98.93 $98.93 6,356,361
2023-03-27 $99.39 $99.52 $99.07 $99.08 $99.08 6,823,373
2023-03-24 $100.28 $100.49 $99.95 $100.16 $100.16 6,217,707
2023-03-23 $99.68 $100.05 $99.51 $99.99 $99.99 9,949,714
2023-03-22 $98.80 $99.82 $98.64 $99.75 $99.75 7,585,382
2023-03-21 $98.88 $99.03 $98.70 $98.80 $98.80 5,499,073
2023-03-20 $99.73 $99.73 $99.02 $99.10 $99.10 6,345,848
2023-03-17 $99.29 $99.80 $99.21 $99.50 $99.50 8,277,602
2023-03-16 $99.53 $99.72 $98.68 $98.88 $98.88 15,219,710
2023-03-15 $99.43 $99.70 $98.81 $99.27 $99.27 11,133,655
2023-03-14 $98.77 $98.82 $98.09 $98.29 $98.29 8,159,781
2023-03-13 $99.05 $99.65 $98.62 $98.87 $98.87 10,344,139
2023-03-10 $97.79 $98.32 $97.76 $98.09 $98.09 7,515,785
2023-03-09 $96.76 $97.15 $96.70 $96.96 $96.96 7,054,402
2023-03-08 $96.90 $97.08 $96.48 $96.61 $96.61 8,044,025
2023-03-07 $96.98 $97.03 $96.57 $96.71 $96.71 6,013,304
2023-03-06 $97.27 $97.29 $96.81 $96.84 $96.84 4,188,489
2023-03-03 $96.85 $97.08 $96.59 $97.08 $97.08 7,266,999
2023-03-02 $96.15 $96.35 $96.11 $96.32 $96.32 9,247,374
2023-03-01 $96.83 $97.04 $96.50 $96.52 $96.52 9,125,349
2023-02-28 $96.99 $97.37 $96.93 $97.31 $97.07 8,575,033
2023-02-27 $97.41 $97.49 $97.22 $97.32 $97.08 5,040,022
2023-02-24 $97.22 $97.26 $96.97 $97.13 $96.90 4,866,858
2023-02-23 $97.40 $97.72 $97.37 $97.69 $97.45 8,527,182
2023-02-22 $97.40 $97.59 $97.30 $97.34 $97.10 5,862,307
2023-02-21 $97.36 $97.46 $97.08 $97.08 $96.85 8,369,587
2023-02-17 $97.53 $98.01 $97.53 $98.00 $97.76 5,956,279
2023-02-16 $97.88 $98.03 $97.69 $97.77 $97.53 5,235,622
2023-02-15 $98.24 $98.36 $98.03 $98.18 $97.94 6,489,232
2023-02-14 $98.67 $98.76 $98.11 $98.37 $98.13 9,559,496
2023-02-13 $98.49 $98.72 $98.46 $98.72 $98.48 6,832,726
2023-02-10 $98.82 $98.83 $98.40 $98.42 $98.18 5,068,200
2023-02-09 $99.54 $99.56 $98.83 $98.85 $98.61 5,594,835
2023-02-08 $99.14 $99.43 $98.95 $99.24 $99.00 4,900,645
2023-02-07 $99.15 $99.57 $99.06 $99.10 $98.86 6,224,773
2023-02-06 $99.31 $99.42 $99.23 $99.27 $99.03 9,198,870
2023-02-03 $99.95 $100.13 $99.52 $99.82 $99.82 9,082,975
2023-02-02 $101.04 $101.15 $100.74 $100.79 $100.79 9,197,909
2023-02-01 $100.19 $100.78 $99.86 $100.68 $100.68 11,593,329
2023-01-31 $100.16 $100.34 $99.83 $100.22 $99.98 12,083,590
2023-01-30 $99.90 $100.09 $99.80 $99.81 $99.57 6,822,012
2023-01-27 $99.96 $100.14 $99.91 $100.08 $99.84 5,123,098
2023-01-26 $100.33 $100.46 $100.07 $100.23 $99.99 5,399,092
2023-01-25 $100.26 $100.47 $100.10 $100.40 $100.16 5,431,036
2023-01-24 $99.84 $100.32 $99.68 $100.28 $100.04 6,538,592
2023-01-23 $99.80 $100.06 $99.78 $99.84 $99.60 6,573,240
2023-01-20 $100.17 $100.26 $99.89 $100.09 $99.85 6,095,775
2023-01-19 $100.73 $100.73 $100.33 $100.50 $100.26 8,633,834
2023-01-18 $100.76 $100.88 $100.37 $100.73 $100.49 7,779,524
2023-01-17 $99.74 $99.96 $99.65 $99.74 $99.50 8,174,659
2023-01-13 $100.02 $100.26 $99.83 $99.92 $99.68 6,719,042
2023-01-12 $99.84 $100.53 $99.49 $100.29 $100.05 8,342,746
2023-01-11 $99.28 $99.57 $99.26 $99.57 $99.33 6,102,954
2023-01-10 $99.02 $99.15 $98.74 $98.96 $98.72 7,291,301
2023-01-09 $99.06 $99.50 $99.00 $99.34 $99.10 7,849,643
2023-01-06 $98.13 $99.15 $98.04 $99.09 $98.85 8,503,052
2023-01-05 $97.64 $98.06 $97.57 $98.02 $97.78 9,682,089
2023-01-04 $98.17 $98.25 $97.89 $98.10 $97.86 10,080,087
2023-01-03 $97.97 $97.97 $97.37 $97.56 $97.32 19,930,920
2022-12-30 $97.25 $97.36 $96.97 $96.99 $96.75 8,469,000
2022-12-29 $97.21 $97.47 $97.18 $97.45 $97.21 7,763,261
2022-12-28 $97.47 $97.50 $97.08 $97.09 $96.85 12,131,152
2022-12-27 $97.46 $97.62 $97.21 $97.26 $97.02 7,925,770
2022-12-23 $98.05 $98.11 $97.90 $97.97 $97.73 4,823,380
2022-12-22 $98.32 $98.47 $98.22 $98.31 $98.31 8,267,852
2022-12-21 $98.49 $98.54 $98.19 $98.34 $98.34 8,489,423
2022-12-20 $98.10 $98.26 $97.98 $98.07 $98.07 10,282,174
2022-12-19 $98.90 $98.93 $98.61 $98.74 $98.74 10,351,012
2022-12-16 $98.96 $99.52 $98.94 $99.35 $99.35 7,546,301
2022-12-15 $99.57 $99.70 $99.37 $99.61 $99.61 9,424,090
2022-12-14 $99.52 $99.79 $99.17 $99.69 $99.46 10,623,950
2022-12-13 $100.18 $100.18 $99.40 $99.47 $99.25 9,120,641
2022-12-12 $99.19 $99.24 $98.63 $98.81 $98.59 10,384,255
2022-12-09 $99.12 $99.21 $98.77 $98.79 $98.79 8,994,364
2022-12-08 $99.39 $99.60 $99.24 $99.38 $99.38 6,307,207
2022-12-07 $99.29 $99.73 $99.17 $99.68 $99.68 6,752,854
2022-12-06 $98.71 $98.92 $98.59 $98.80 $98.80 7,660,058
2022-12-05 $98.82 $99.29 $98.30 $98.51 $98.51 8,072,479
2022-12-02 $98.49 $99.30 $98.30 $99.29 $99.29 6,367,993
2022-12-01 $98.30 $98.89 $98.17 $98.88 $98.88 12,471,321
2022-11-30 $97.48 $98.32 $97.29 $98.29 $98.07 8,963,551
2022-11-29 $97.54 $97.79 $97.49 $97.53 $97.31 6,643,300
2022-11-28 $98.14 $98.19 $97.84 $97.88 $97.66 7,920,752
2022-11-25 $97.81 $98.04 $97.81 $98.04 $97.82 2,718,602
2022-11-23 $97.58 $98.02 $97.58 $98.02 $97.80 5,885,623
2022-11-22 $97.18 $97.50 $97.18 $97.44 $97.22 8,039,011
2022-11-21 $97.27 $97.34 $96.91 $96.94 $96.72 6,829,111
2022-11-18 $97.22 $97.33 $96.91 $97.00 $96.78 4,714,973
2022-11-17 $97.03 $97.17 $96.85 $97.14 $96.92 6,889,201
2022-11-16 $97.25 $97.63 $97.14 $97.55 $97.33 11,075,022
2022-11-15 $96.80 $96.95 $96.61 $96.95 $96.73 7,961,974
2022-11-14 $96.43 $96.45 $96.18 $96.24 $96.02 7,457,618
2022-11-11 $96.23 $96.61 $96.23 $96.51 $96.29 4,953,168
2022-11-10 $95.98 $96.58 $95.79 $96.58 $96.36 8,494,808
2022-11-09 $94.39 $94.70 $94.25 $94.55 $94.33 6,694,180
2022-11-08 $94.24 $94.61 $94.22 $94.44 $94.22 5,834,912
2022-11-07 $94.41 $94.46 $94.03 $94.04 $93.83 7,597,242
2022-11-04 $94.43 $94.64 $94.17 $94.34 $94.12 6,918,307
2022-11-03 $93.97 $94.51 $93.93 $94.35 $94.13 9,314,775
2022-11-02 $94.98 $95.51 $94.53 $94.70 $94.48 8,584,173
2022-11-01 $95.25 $95.35 $94.65 $94.86 $94.64 8,096,833
2022-10-31 $95.01 $95.06 $94.60 $94.90 $94.47 10,946,419
2022-10-28 $95.01 $95.46 $94.98 $95.22 $95.22 6,229,253
2022-10-27 $95.21 $95.62 $94.99 $95.46 $95.46 6,913,500
2022-10-26 $94.78 $95.17 $94.76 $94.98 $94.98 7,884,252
2022-10-25 $94.39 $94.71 $94.36 $94.56 $94.56 11,710,398
2022-10-24 $93.77 $94.03 $93.45 $93.64 $93.64 6,090,397
2022-10-21 $93.27 $93.87 $93.20 $93.77 $93.77 8,371,273
2022-10-20 $94.06 $94.26 $93.56 $93.63 $93.63 9,010,692
2022-10-19 $94.41 $94.56 $94.15 $94.20 $94.20 6,316,065
2022-10-18 $95.11 $95.18 $94.64 $95.02 $95.02 6,389,064
2022-10-17 $95.25 $95.40 $94.83 $94.86 $94.86 5,460,624
2022-10-14 $95.63 $95.63 $94.61 $94.66 $94.66 8,580,697
2022-10-13 $94.23 $95.44 $94.18 $95.18 $95.18 6,254,435
2022-10-12 $95.25 $95.61 $95.23 $95.48 $95.48 5,651,195
2022-10-11 $95.63 $95.83 $95.27 $95.40 $95.40 8,892,773
2022-10-10 $95.73 $95.75 $95.15 $95.34 $95.34 4,074,744
2022-10-07 $95.81 $96.01 $95.68 $95.77 $95.77 6,149,631
2022-10-06 $96.59 $96.71 $96.21 $96.28 $96.28 5,625,145
2022-10-05 $96.69 $96.99 $96.27 $96.66 $96.66 9,509,097
2022-10-04 $97.21 $97.55 $97.08 $97.17 $97.17 6,964,233
2022-10-03 $96.89 $97.48 $96.64 $96.91 $96.91 9,617,946
2022-09-30 $96.86 $97.09 $96.19 $96.34 $96.13 14,376,285
2022-09-29 $96.48 $96.80 $96.29 $96.57 $96.36 8,666,051
2022-09-28 $96.47 $97.13 $96.27 $97.08 $96.87 10,539,881
2022-09-27 $95.97 $96.08 $95.38 $95.54 $95.33 11,440,212
2022-09-26 $96.87 $96.91 $95.87 $95.95 $95.74 9,010,119
2022-09-23 $97.40 $97.45 $96.89 $97.20 $96.99 11,059,537
2022-09-22 $97.90 $97.92 $97.40 $97.50 $97.29 7,061,214
2022-09-21 $98.40 $98.60 $97.86 $98.55 $98.34 7,094,443
2022-09-20 $98.21 $98.40 $98.08 $98.24 $98.03 11,271,700
2022-09-19 $98.53 $98.84 $98.48 $98.68 $98.47 5,982,197
2022-09-16 $98.66 $99.01 $98.61 $98.83 $98.83 6,965,431
2022-09-15 $99.04 $99.11 $98.84 $98.90 $98.90 6,016,666
2022-09-14 $99.00 $99.35 $98.97 $99.20 $99.20 7,557,369
2022-09-13 $98.91 $99.19 $98.90 $99.07 $99.07 4,957,421
2022-09-12 $100.00 $100.09 $99.51 $99.63 $99.63 8,535,467
2022-09-09 $99.99 $100.13 $99.73 $99.78 $99.78 7,496,080
2022-09-08 $100.00 $100.18 $99.79 $99.79 $99.79 5,546,199
2022-09-07 $99.73 $100.13 $99.72 $100.11 $100.11 3,607,139
2022-09-06 $99.96 $99.97 $99.41 $99.42 $99.42 5,335,194
2022-09-02 $100.37 $100.67 $100.13 $100.36 $100.36 5,966,840
2022-09-01 $100.07 $100.15 $99.66 $100.07 $100.07 8,961,796
2022-08-31 $101.04 $101.23 $100.64 $100.71 $100.50 6,116,453
2022-08-30 $101.26 $101.45 $100.93 $101.25 $101.04 6,573,668
2022-08-29 $101.27 $101.28 $101.06 $101.12 $100.91 7,508,729
2022-08-26 $101.67 $101.85 $101.42 $101.61 $101.40 5,584,793
2022-08-25 $101.33 $101.87 $101.24 $101.80 $101.59 8,217,318
2022-08-24 $101.35 $101.40 $101.15 $101.24 $101.03 6,319,122
2022-08-23 $101.54 $101.97 $101.40 $101.51 $101.30 7,369,600
2022-08-22 $101.82 $101.89 $101.52 $101.55 $101.34 7,133,245
2022-08-19 $102.13 $102.13 $101.85 $101.99 $101.78 4,575,547
2022-08-18 $102.70 $102.93 $102.64 $102.71 $102.50 4,260,579
2022-08-17 $102.64 $102.74 $102.34 $102.49 $102.28 7,222,288
2022-08-16 $103.13 $103.13 $102.79 $103.10 $102.89 4,976,060
2022-08-15 $103.37 $103.45 $103.24 $103.25 $103.04 3,782,889
2022-08-12 $102.97 $103.12 $102.72 $103.12 $102.91 3,643,558
2022-08-11 $103.38 $103.63 $102.62 $102.66 $102.45 8,518,254
2022-08-10 $103.43 $103.68 $103.11 $103.21 $103.00 7,156,420
2022-08-09 $102.92 $103.05 $102.84 $102.95 $102.74 3,854,013
2022-08-08 $103.10 $103.29 $103.04 $103.18 $102.97 3,424,967
2022-08-05 $102.81 $102.83 $102.52 $102.71 $102.50 4,847,064
2022-08-04 $103.67 $103.89 $103.57 $103.87 $103.66 5,199,672
2022-08-03 $103.03 $103.64 $102.72 $103.62 $103.41 6,261,918
2022-08-02 $104.27 $104.35 $103.14 $103.16 $102.95 6,869,385
2022-08-01 $103.99 $104.31 $103.91 $104.23 $104.02 7,733,744
2022-07-29 $103.94 $104.40 $103.83 $104.07 $103.66 7,674,760
2022-07-28 $104.09 $104.21 $103.84 $104.06 $103.65 6,473,834
2022-07-27 $103.19 $103.64 $103.18 $103.32 $102.91 5,431,438
2022-07-26 $103.44 $103.51 $102.96 $102.96 $102.55 6,312,403
2022-07-25 $102.90 $103.09 $102.87 $102.98 $102.57 3,729,487
2022-07-22 $103.26 $103.60 $103.12 $103.36 $102.95 7,323,110
2022-07-21 $101.96 $102.58 $101.96 $102.56 $102.15 5,919,977
2022-07-20 $102.16 $102.17 $101.67 $101.71 $101.31 6,123,970
2022-07-19 $101.95 $101.99 $101.66 $101.78 $101.38 5,936,232
2022-07-18 $102.00 $102.03 $101.72 $101.92 $101.52 6,006,406
2022-07-15 $101.94 $102.35 $101.90 $102.25 $101.85 8,640,415
2022-07-14 $101.51 $101.98 $101.33 $101.85 $101.45 6,233,275
2022-07-13 $101.23 $102.24 $101.19 $102.21 $101.81 6,534,738
2022-07-12 $102.02 $102.19 $101.82 $101.84 $101.44 6,690,559
2022-07-11 $101.67 $101.92 $101.60 $101.70 $101.30 5,758,407
2022-07-08 $101.35 $101.45 $101.16 $101.23 $100.83 5,270,091
2022-07-07 $101.94 $101.98 $101.52 $101.61 $101.21 8,226,532
2022-07-06 $102.78 $102.80 $101.84 $101.84 $101.44 6,647,665
2022-07-05 $102.54 $102.70 $102.35 $102.53 $102.12 6,813,402
2022-07-01 $102.21 $102.79 $102.09 $102.34 $101.94 7,393,110
2022-06-30 $101.60 $101.96 $101.58 $101.68 $101.09 7,521,306
2022-06-29 $100.80 $101.24 $100.68 $101.22 $100.64 7,326,495
2022-06-28 $100.53 $100.66 $100.40 $100.64 $100.06 6,540,036
2022-06-27 $100.67 $100.95 $100.48 $100.60 $100.02 8,319,683
2022-06-24 $101.11 $101.47 $101.00 $101.05 $100.47 7,389,583
2022-06-23 $101.25 $101.76 $101.13 $101.21 $100.63 7,774,051
2022-06-22 $100.67 $100.93 $100.67 $100.79 $100.21 9,436,995
2022-06-21 $100.02 $100.26 $99.79 $99.94 $99.36 9,022,476
2022-06-17 $100.42 $100.57 $99.98 $100.34 $99.76 9,892,239
2022-06-16 $99.24 $100.36 $99.14 $100.35 $99.77 9,329,899
2022-06-15 $99.69 $100.16 $99.18 $100.11 $99.53 10,979,025
2022-06-14 $99.84 $99.94 $98.86 $99.01 $98.44 10,943,479
2022-06-13 $100.10 $100.35 $99.13 $99.60 $99.03 9,479,214
2022-06-10 $101.67 $101.72 $101.03 $101.26 $100.68 7,829,980
2022-06-09 $102.07 $102.22 $101.97 $102.05 $101.46 5,423,587
2022-06-08 $102.42 $102.56 $102.16 $102.16 $101.57 4,150,910
2022-06-07 $102.42 $102.76 $102.40 $102.58 $101.99 5,620,183
2022-06-06 $102.67 $102.77 $102.16 $102.19 $101.60 5,144,496
2022-06-03 $102.67 $102.91 $102.64 $102.82 $102.23 6,561,091
2022-06-02 $103.06 $103.09 $102.73 $102.99 $102.40 7,456,895
2022-06-01 $103.39 $103.53 $102.75 $102.86 $102.27 8,056,802
2022-05-31 $103.53 $103.64 $103.29 $103.47 $102.69 10,491,722
2022-05-27 $104.09 $104.31 $104.02 $104.13 $103.34 5,496,283
2022-05-26 $104.07 $104.19 $103.80 $103.96 $103.17 5,720,073
2022-05-25 $103.93 $104.07 $103.77 $104.04 $103.25 7,718,122
2022-05-24 $103.14 $103.74 $103.13 $103.61 $102.83 10,332,288
2022-05-23 $103.01 $103.20 $102.73 $102.82 $102.04 8,007,232
2022-05-20 $102.95 $103.21 $102.88 $103.16 $102.38 6,731,407
2022-05-19 $103.20 $103.22 $102.75 $102.85 $102.07 10,504,273
2022-05-18 $102.11 $102.64 $102.08 $102.59 $101.82 6,093,818
2022-05-17 $102.27 $102.43 $102.14 $102.18 $101.41 6,559,038
2022-05-16 $102.71 $102.97 $102.69 $102.74 $101.96 7,239,212
2022-05-13 $102.75 $102.78 $102.48 $102.51 $101.74 6,715,579
2022-05-12 $102.94 $103.14 $102.87 $102.95 $102.17 9,015,308
2022-05-11 $102.07 $102.79 $101.96 $102.76 $101.98 16,461,960
2022-05-10 $102.52 $102.72 $102.32 $102.38 $101.61 18,464,962
2022-05-09 $101.54 $102.10 $101.48 $102.07 $101.30 8,640,927
2022-05-06 $101.66 $101.95 $101.49 $101.57 $100.80 8,314,307
2022-05-05 $102.48 $102.52 $101.59 $102.00 $101.23 17,474,427
2022-05-04 $102.32 $103.05 $102.12 $103.02 $102.24 14,650,186
2022-05-03 $102.71 $102.79 $102.29 $102.36 $101.59 12,165,260
2022-05-02 $102.32 $102.36 $102.00 $102.13 $101.36 12,729,043
2022-04-29 $102.92 $103.27 $102.82 $102.87 $101.91 9,924,179
2022-04-28 $103.33 $103.51 $103.17 $103.49 $102.53 10,372,227
2022-04-27 $103.91 $104.01 $103.53 $103.53 $102.57 11,185,371
2022-04-26 $104.13 $104.13 $103.80 $103.95 $102.98 8,487,981
2022-04-25 $103.47 $103.93 $103.47 $103.63 $102.66 8,777,519
2022-04-22 $102.73 $103.18 $102.67 $102.94 $101.98 9,159,006
2022-04-21 $103.44 $103.47 $102.79 $103.04 $102.08 11,396,047
2022-04-20 $103.36 $103.74 $103.30 $103.61 $102.65 8,455,765
2022-04-19 $103.26 $103.43 $102.97 $103.02 $102.06 7,847,461
2022-04-18 $103.97 $104.02 $103.61 $103.65 $102.68 8,632,981
2022-04-14 $104.73 $104.74 $103.93 $103.97 $103.00 8,510,083
2022-04-13 $104.77 $105.09 $104.74 $104.82 $103.84 6,801,024
2022-04-12 $104.80 $104.92 $104.58 $104.61 $103.64 8,498,697
2022-04-11 $104.44 $104.51 $104.17 $104.28 $103.31 8,381,780
2022-04-08 $104.82 $105.01 $104.62 $104.73 $103.75 6,503,173
2022-04-07 $105.38 $105.51 $105.13 $105.26 $104.28 7,922,503
2022-04-06 $105.21 $105.81 $105.12 $105.49 $104.51 13,115,969
2022-04-05 $106.58 $106.63 $105.74 $105.76 $104.78 11,020,717
2022-04-04 $106.84 $106.87 $106.56 $106.84 $105.84 9,956,504
2022-04-01 $106.35 $106.95 $106.25 $106.75 $105.76 11,581,631
2022-03-31 $107.17 $107.38 $107.06 $107.10 $105.94 13,799,159
2022-03-30 $106.60 $107.15 $106.59 $107.15 $105.99 11,544,370
2022-03-29 $106.61 $106.89 $106.46 $106.86 $105.71 11,396,565
2022-03-28 $106.25 $106.53 $106.16 $106.36 $105.21 8,540,492
2022-03-25 $106.57 $106.65 $105.98 $106.10 $104.95 10,511,522
2022-03-24 $106.72 $107.04 $106.65 $106.95 $105.80 7,480,541
2022-03-23 $106.96 $107.21 $106.71 $107.19 $106.03 9,060,751
2022-03-22 $106.74 $106.88 $106.61 $106.75 $105.60 16,072,053
2022-03-21 $107.58 $107.65 $106.98 $107.04 $105.88 8,024,774
2022-03-18 $107.93 $108.14 $107.92 $108.10 $106.93 7,857,897
2022-03-17 $107.85 $108.06 $107.73 $107.86 $106.70 8,035,416
2022-03-16 $107.63 $107.73 $107.00 $107.68 $106.52 16,805,399
2022-03-15 $107.84 $107.92 $107.43 $107.60 $106.44 14,001,158
2022-03-14 $107.79 $107.82 $107.36 $107.36 $106.20 10,961,644
2022-03-11 $108.44 $108.55 $108.34 $108.41 $107.24 11,997,840
2022-03-10 $108.66 $108.68 $108.25 $108.43 $107.26 16,234,911
2022-03-09 $109.10 $109.21 $108.93 $109.04 $107.86 11,192,337
2022-03-08 $109.25 $109.33 $109.12 $109.27 $108.09 9,933,667
2022-03-07 $109.87 $110.14 $109.64 $109.66 $108.48 12,740,567
2022-03-04 $110.40 $110.55 $110.23 $110.30 $109.11 8,556,616
2022-03-03 $109.79 $110.00 $109.65 $109.86 $108.67 15,802,644
2022-03-02 $110.30 $110.38 $109.46 $109.49 $108.31 9,028,866
2022-03-01 $110.60 $111.17 $110.57 $110.82 $109.62 14,355,116
2022-02-28 $110.03 $110.43 $110.02 $110.36 $109.01 16,594,641
2022-02-25 $109.45 $109.58 $109.33 $109.57 $108.23 10,089,128
2022-02-24 $109.67 $109.77 $109.17 $109.46 $108.12 12,372,112
2022-02-23 $109.52 $109.55 $109.23 $109.26 $107.92 11,732,146
2022-02-22 $109.68 $109.78 $109.56 $109.75 $108.41 7,596,817
2022-02-18 $109.83 $109.88 $109.71 $109.87 $108.53 7,111,143
2022-02-17 $109.58 $109.81 $109.51 $109.64 $108.30 10,216,991
2022-02-16 $109.44 $109.48 $109.10 $109.41 $108.07 8,115,969
2022-02-15 $109.36 $109.51 $109.24 $109.28 $107.94 5,820,180
2022-02-14 $109.66 $109.76 $109.40 $109.46 $108.12 8,843,670
2022-02-11 $109.74 $110.16 $109.34 $110.10 $108.75 13,868,360
2022-02-10 $109.97 $110.06 $109.38 $109.38 $108.04 10,761,160
2022-02-09 $110.51 $110.68 $110.39 $110.40 $109.05 9,194,441
2022-02-08 $110.44 $110.48 $110.32 $110.33 $108.98 7,986,961
2022-02-07 $110.57 $110.71 $110.47 $110.67 $109.32 6,723,367
2022-02-04 $110.75 $110.75 $110.47 $110.57 $109.22 6,967,250
2022-02-03 $111.26 $111.37 $111.13 $111.27 $109.91 10,290,431
2022-02-02 $111.70 $111.97 $111.67 $111.72 $110.35 7,967,892
2022-02-01 $111.66 $111.68 $111.38 $111.60 $110.24 10,356,014
2022-01-31 $111.64 $111.89 $111.60 $111.80 $110.27 12,837,442
2022-01-28 $111.46 $111.86 $111.44 $111.81 $110.28 10,855,688
2022-01-27 $111.62 $111.88 $111.62 $111.73 $110.20 6,146,781
2022-01-26 $112.06 $112.13 $111.36 $111.36 $109.84 10,729,365
2022-01-25 $112.18 $112.30 $111.96 $111.99 $110.46 9,540,988
2022-01-24 $112.38 $112.42 $112.10 $112.10 $110.57 12,131,424
2022-01-21 $112.19 $112.35 $112.11 $112.23 $110.70 8,679,614
2022-01-20 $111.84 $111.90 $111.75 $111.79 $110.26 7,186,396
2022-01-19 $111.70 $111.89 $111.65 $111.73 $110.20 8,304,107
2022-01-18 $111.81 $111.86 $111.47 $111.49 $109.97 7,943,795
2022-01-14 $112.53 $112.55 $112.15 $112.17 $110.64 9,113,399
2022-01-13 $112.60 $112.80 $112.51 $112.80 $111.26 8,454,265
2022-01-12 $112.72 $112.79 $112.58 $112.60 $111.06 6,713,197
2022-01-11 $112.33 $112.63 $112.27 $112.60 $111.06 6,728,314
2022-01-10 $112.23 $112.42 $112.14 $112.39 $110.86 8,074,992
2022-01-07 $112.69 $112.71 $112.34 $112.49 $110.95 9,018,905
2022-01-06 $112.75 $112.84 $112.66 $112.82 $111.28 8,866,493
2022-01-05 $113.34 $113.36 $112.90 $112.94 $111.40 8,530,902
2022-01-04 $113.22 $113.30 $113.08 $113.29 $111.74 7,772,171
2022-01-03 $113.67 $113.68 $113.30 $113.30 $111.75 9,399,276
2021-12-31 $114.15 $114.31 $114.06 $114.08 $112.52 7,978,360
2021-12-30 $113.99 $114.13 $113.83 $114.12 $112.56 5,455,434
2021-12-29 $113.99 $114.05 $113.81 $113.87 $112.32 5,933,775
2021-12-28 $114.43 $114.45 $114.17 $114.21 $112.65 5,253,786
2021-12-27 $114.15 $114.30 $114.13 $114.26 $112.70 5,436,840
2021-12-23 $114.29 $114.31 $114.07 $114.20 $112.64 5,506,661
2021-12-22 $114.33 $114.35 $114.17 $114.34 $112.78 6,171,714
2021-12-21 $114.07 $114.32 $113.97 $114.24 $112.68 12,970,210
2021-12-20 $114.57 $114.61 $114.32 $114.33 $112.77 7,382,619
2021-12-17 $114.55 $114.68 $114.47 $114.50 $112.94 7,428,096
2021-12-16 $114.26 $114.48 $114.26 $114.36 $112.80 7,566,579
2021-12-15 $114.23 $114.45 $114.11 $114.32 $112.64 7,459,084
2021-12-14 $114.46 $114.54 $114.26 $114.41 $112.73 7,503,635
2021-12-13 $114.51 $114.71 $114.46 $114.63 $112.95 8,659,260
2021-12-10 $114.37 $114.51 $114.22 $114.23 $112.56 6,501,338
2021-12-09 $114.28 $114.39 $114.12 $114.20 $112.53 8,646,766
2021-12-08 $114.37 $114.37 $114.05 $114.19 $112.52 8,050,116
2021-12-07 $114.52 $114.71 $114.45 $114.49 $112.81 6,787,061
2021-12-06 $114.98 $115.04 $114.62 $114.67 $112.99 9,416,707
2021-12-03 $114.50 $115.24 $114.46 $115.07 $113.38 7,600,888
2021-12-02 $114.67 $114.79 $114.40 $114.61 $112.93 7,759,699
2021-12-01 $114.27 $114.64 $114.21 $114.63 $112.95 12,772,743
2021-11-30 $114.87 $115.11 $114.50 $114.77 $112.93 13,108,996
2021-11-29 $114.15 $114.60 $114.13 $114.58 $112.74 8,982,838
2021-11-26 $114.33 $114.58 $114.20 $114.52 $112.68 3,258,891
2021-11-24 $113.47 $113.73 $113.39 $113.71 $111.89 8,472,445
2021-11-23 $113.71 $113.77 $113.45 $113.45 $111.63 6,275,143
2021-11-22 $114.14 $114.23 $113.82 $113.90 $112.07 6,995,331
2021-11-19 $114.49 $114.59 $114.42 $114.45 $112.61 5,688,583
2021-11-18 $114.05 $114.28 $114.03 $114.23 $112.40 4,230,789
2021-11-17 $113.79 $114.13 $113.77 $114.13 $112.30 7,173,096
2021-11-16 $113.92 $114.11 $113.84 $113.86 $112.03 7,484,034
2021-11-15 $114.30 $114.31 $113.90 $113.90 $112.07 6,405,000
2021-11-12 $114.50 $114.59 $114.26 $114.32 $112.49 4,554,581
2021-11-11 $114.51 $114.57 $114.30 $114.34 $112.51 3,937,147
2021-11-10 $115.11 $115.14 $114.40 $114.55 $112.71 11,620,260
2021-11-09 $115.38 $115.50 $115.29 $115.33 $113.48 8,215,065
2021-11-08 $115.14 $115.15 $114.95 $115.01 $113.16 4,922,756
2021-11-05 $114.99 $115.32 $114.90 $115.22 $113.37 7,283,109
2021-11-04 $114.51 $114.84 $114.48 $114.77 $112.93 6,618,091
2021-11-03 $114.65 $114.69 $114.25 $114.39 $112.55 6,421,690
2021-11-02 $114.43 $114.69 $114.43 $114.62 $112.78 4,915,631
2021-11-01 $114.16 $114.42 $114.14 $114.39 $112.55 5,872,796
2021-10-29 $114.35 $114.78 $114.35 $114.64 $112.62 10,047,906
2021-10-28 $114.71 $114.83 $114.57 $114.67 $112.65 5,916,055
2021-10-27 $114.66 $114.92 $114.43 $114.76 $112.74 8,048,651
2021-10-26 $114.25 $114.38 $114.11 $114.38 $112.37 5,429,821
2021-10-25 $114.06 $114.27 $114.06 $114.17 $112.16 8,569,649
2021-10-22 $113.97 $114.14 $113.90 $114.06 $112.05 3,528,834
2021-10-21 $114.01 $114.04 $113.84 $113.84 $111.84 5,228,294
2021-10-20 $114.17 $114.29 $114.06 $114.08 $112.07 6,183,697
2021-10-19 $114.37 $114.37 $114.16 $114.16 $112.15 5,041,044
2021-10-18 $114.33 $114.56 $114.25 $114.49 $112.48 5,575,055
2021-10-15 $114.61 $114.63 $114.51 $114.57 $112.55 4,644,812
2021-10-14 $114.70 $114.85 $114.63 $114.85 $112.83 4,094,516
2021-10-13 $114.43 $114.64 $114.42 $114.63 $112.61 5,522,671
2021-10-12 $114.17 $114.38 $114.11 $114.37 $112.36 3,688,376
2021-10-11 $114.01 $114.07 $113.94 $113.95 $111.95 2,178,356
2021-10-08 $114.31 $114.35 $114.07 $114.13 $112.12 4,581,904
2021-10-07 $114.46 $114.50 $114.34 $114.38 $112.37 4,456,194
2021-10-06 $114.68 $114.73 $114.59 $114.70 $112.68 4,893,390
2021-10-05 $114.82 $114.87 $114.61 $114.65 $112.63 7,422,000
2021-10-04 $114.92 $115.03 $114.80 $114.92 $112.90 4,180,607
2021-10-01 $114.82 $115.06 $114.79 $115.00 $112.98 7,064,531
2021-09-30 $114.77 $114.86 $114.69 $114.83 $112.63 5,348,804
2021-09-29 $114.97 $115.06 $114.72 $114.85 $112.65 6,161,321
2021-09-28 $114.90 $115.00 $114.70 $114.77 $112.58 7,017,089
2021-09-27 $115.21 $115.38 $115.19 $115.25 $113.05 5,630,622
2021-09-24 $115.50 $115.51 $115.32 $115.41 $113.20 4,461,937
2021-09-23 $115.93 $115.94 $115.57 $115.61 $113.40 8,265,009
2021-09-22 $116.11 $116.25 $116.01 $116.18 $113.96 7,139,913
2021-09-21 $116.13 $116.17 $116.05 $116.14 $113.92 5,225,248
2021-09-20 $116.02 $116.17 $115.98 $116.09 $113.87 5,464,713
2021-09-17 $115.80 $115.88 $115.74 $115.87 $113.65 5,742,502
2021-09-16 $115.95 $116.11 $115.91 $115.97 $113.75 4,265,519
2021-09-15 $116.29 $116.29 $116.09 $116.17 $113.95 3,448,467
2021-09-14 $116.07 $116.38 $116.07 $116.28 $114.06 4,183,570
2021-09-13 $116.00 $116.08 $115.96 $116.02 $113.80 3,954,120
2021-09-10 $115.99 $116.01 $115.78 $115.87 $113.65 3,957,348
2021-09-09 $115.84 $116.15 $115.76 $116.10 $113.88 3,332,649
2021-09-08 $115.70 $115.82 $115.62 $115.73 $113.52 3,417,489
2021-09-07 $115.64 $115.65 $115.47 $115.54 $113.33 3,579,852
2021-09-03 $115.84 $115.89 $115.77 $115.85 $113.63 5,274,341
2021-09-02 $116.02 $116.06 $115.92 $116.05 $113.83 5,427,270
2021-09-01 $116.02 $116.02 $115.81 $115.93 $113.71 4,153,988
2021-08-31 $116.18 $116.29 $116.02 $116.06 $113.68 6,763,941
2021-08-30 $116.02 $116.23 $116.00 $116.23 $113.84 3,706,042
2021-08-27 $115.81 $116.10 $115.71 $116.10 $113.72 5,545,551
2021-08-26 $115.76 $115.79 $115.64 $115.78 $113.40 4,879,211
2021-08-25 $115.99 $116.01 $115.68 $115.77 $113.39 5,452,000
2021-08-24 $116.08 $116.14 $115.96 $115.99 $113.61 5,875,388
2021-08-23 $116.09 $116.18 $116.04 $116.16 $113.77 6,585,417
2021-08-20 $116.18 $116.21 $116.08 $116.16 $113.77 2,897,840
2021-08-19 $116.12 $116.16 $116.02 $116.15 $113.76 4,581,313
2021-08-18 $115.94 $116.03 $115.80 $115.95 $113.57 3,981,911
2021-08-17 $115.98 $116.09 $115.93 $115.94 $113.56 5,469,248
2021-08-16 $116.14 $116.27 $116.03 $116.03 $113.65 3,693,626
2021-08-13 $115.65 $115.97 $115.64 $115.97 $113.59 4,599,772
2021-08-12 $115.49 $115.58 $115.40 $115.55 $113.18 5,017,250
2021-08-11 $115.46 $115.70 $115.34 $115.54 $113.17 6,674,630
2021-08-10 $115.65 $115.65 $115.43 $115.43 $113.06 7,332,093
2021-08-09 $115.89 $115.96 $115.58 $115.58 $113.21 5,298,656
2021-08-06 $115.93 $116.02 $115.78 $115.79 $113.41 3,811,953
2021-08-05 $116.46 $116.48 $116.28 $116.31 $113.92 3,283,363
2021-08-04 $116.77 $116.83 $116.30 $116.57 $114.18 4,654,252
2021-08-03 $116.56 $116.69 $116.53 $116.58 $114.19 3,715,333
2021-08-02 $116.36 $116.68 $116.31 $116.54 $114.15 5,753,765
2021-07-30 $116.36 $116.49 $116.35 $116.46 $113.91 5,552,109
2021-07-29 $116.29 $116.36 $116.23 $116.30 $113.75 5,517,160
2021-07-28 $116.24 $116.49 $116.14 $116.49 $113.94 5,463,630
2021-07-27 $116.35 $116.40 $116.27 $116.38 $113.83 5,423,774
2021-07-26 $116.30 $116.33 $116.09 $116.11 $113.56 7,127,420
2021-07-23 $116.03 $116.22 $116.03 $116.21 $113.66 4,441,022
2021-07-22 $116.03 $116.35 $116.03 $116.29 $113.74 8,176,256
2021-07-21 $116.08 $116.15 $115.92 $116.02 $113.48 9,686,429
2021-07-20 $116.78 $116.82 $116.32 $116.40 $113.85 8,474,754
2021-07-19 $116.39 $116.61 $116.35 $116.51 $113.95 6,688,067
2021-07-16 $115.77 $115.96 $115.76 $115.90 $113.36 3,869,611
2021-07-15 $115.94 $116.02 $115.72 $116.00 $113.46 4,480,890
2021-07-14 $115.59 $115.76 $115.57 $115.75 $113.21 4,977,399
2021-07-13 $115.65 $115.76 $115.30 $115.36 $112.83 5,145,171
2021-07-12 $115.80 $115.81 $115.60 $115.61 $113.07 4,266,616
2021-07-09 $115.74 $115.76 $115.68 $115.68 $113.14 4,750,779
2021-07-08 $116.04 $116.18 $115.96 $116.06 $113.51 6,538,371
2021-07-07 $115.83 $116.02 $115.75 $115.93 $113.39 7,786,358
2021-07-06 $115.51 $115.83 $115.51 $115.73 $113.19 7,372,886
2021-07-02 $115.23 $115.37 $115.17 $115.36 $112.83 4,312,838
2021-07-01 $115.15 $115.19 $115.01 $115.11 $112.59 4,744,859
2021-06-30 $115.36 $115.45 $115.30 $115.33 $112.65 6,653,138
2021-06-29 $115.06 $115.25 $115.05 $115.25 $112.57 5,097,132
2021-06-28 $115.04 $115.23 $115.04 $115.19 $112.51 5,739,041
2021-06-25 $115.11 $115.13 $114.75 $114.86 $112.19 6,496,582
2021-06-24 $115.10 $115.17 $115.05 $115.09 $112.41 8,357,942
2021-06-23 $115.06 $115.14 $114.99 $115.05 $112.37 5,070,470
2021-06-22 $114.83 $115.14 $114.83 $115.11 $112.43 6,485,071
2021-06-21 $115.06 $115.12 $114.92 $114.99 $112.32 6,875,480
2021-06-18 $115.05 $115.39 $114.91 $115.29 $112.61 5,690,395
2021-06-17 $114.79 $115.25 $114.79 $114.98 $112.31 7,641,819
2021-06-16 $115.07 $115.13 $114.51 $114.62 $111.95 8,622,205
2021-06-15 $114.90 $115.02 $114.87 $114.99 $112.32 8,230,360
2021-06-14 $115.18 $115.18 $114.94 $114.94 $112.27 3,270,788
2021-06-11 $115.31 $115.32 $115.16 $115.23 $112.55 3,781,860
2021-06-10 $115.30 $115.31 $114.86 $115.28 $112.60 4,021,902
2021-06-09 $115.43 $115.43 $114.97 $115.04 $112.37 3,643,098
2021-06-08 $114.84 $114.87 $114.78 $114.81 $112.14 4,395,332
2021-06-07 $113.97 $114.64 $113.97 $114.60 $111.94 3,728,371
2021-06-04 $114.39 $114.68 $114.22 $114.68 $112.01 4,535,897
2021-06-03 $114.31 $114.46 $114.21 $114.21 $111.55 3,464,339
2021-06-02 $114.45 $114.51 $114.30 $114.48 $111.82 6,103,871
2021-06-01 $114.36 $114.40 $114.16 $114.33 $111.67 6,209,773
2021-05-28 $114.55 $114.68 $114.50 $114.55 $111.72 6,768,941
2021-05-27 $114.61 $114.62 $114.45 $114.55 $111.72 5,072,323
2021-05-26 $114.13 $114.80 $114.13 $114.69 $111.86 3,969,393
2021-05-25 $114.58 $114.75 $114.03 $114.73 $111.90 6,351,673
2021-05-24 $114.50 $114.51 $114.38 $114.45 $111.63 3,867,733
2021-05-21 $114.36 $114.40 $114.23 $114.34 $111.52 3,873,173
2021-05-20 $114.08 $114.30 $114.08 $114.29 $111.47 6,243,292
2021-05-19 $114.62 $114.62 $113.79 $113.90 $111.09 6,892,441
2021-05-18 $114.11 $114.11 $114.03 $114.06 $111.25 3,674,624
2021-05-17 $114.21 $114.25 $114.15 $114.20 $111.38 4,926,608
2021-05-14 $114.22 $114.30 $114.12 $114.30 $111.48 3,985,440
2021-05-13 $113.90 $114.06 $113.78 $114.04 $111.23 6,772,308
2021-05-12 $113.98 $114.01 $113.78 $113.78 $110.97 7,000,777
2021-05-11 $114.23 $114.38 $114.13 $114.18 $111.36 6,161,678
2021-05-10 $114.61 $114.72 $114.40 $114.43 $111.61 5,576,535
2021-05-07 $114.85 $114.97 $114.57 $114.61 $111.78 7,005,205
2021-05-06 $114.55 $114.71 $114.53 $114.64 $111.81 4,739,453
2021-05-05 $114.45 $114.62 $114.45 $114.62 $111.79 3,329,011
2021-05-04 $114.55 $114.70 $114.41 $114.53 $111.70 6,291,480
2021-05-03 $114.40 $114.59 $114.33 $114.39 $111.57 5,939,532
2021-04-30 $114.41 $114.52 $114.33 $114.49 $111.50 6,469,535
2021-04-29 $114.14 $114.37 $114.09 $114.37 $111.38 6,254,127
2021-04-28 $114.45 $114.47 $114.20 $114.43 $111.44 7,078,559
2021-04-27 $115.13 $115.13 $114.37 $114.37 $111.38 3,823,347
2021-04-26 $114.74 $114.80 $114.65 $114.65 $111.65 3,480,303
2021-04-23 $114.81 $115.09 $114.64 $114.75 $111.75 3,813,862
2021-04-22 $114.74 $114.80 $114.59 $114.77 $111.77 4,571,030
2021-04-21 $114.60 $114.74 $114.53 $114.74 $111.74 5,511,435
2021-04-20 $114.42 $114.67 $114.39 $114.63 $111.63 4,322,279
2021-04-19 $114.00 $114.50 $114.00 $114.45 $111.46 5,072,766
2021-04-16 $114.56 $114.67 $114.50 $114.54 $111.55 3,663,673
2021-04-15 $113.78 $114.98 $113.78 $114.84 $111.84 6,753,201
2021-04-14 $114.41 $114.44 $114.28 $114.39 $111.40 3,620,530
2021-04-13 $114.12 $114.48 $114.11 $114.48 $111.49 4,040,521
2021-04-12 $114.17 $114.17 $114.00 $114.15 $111.17 3,845,011
2021-04-09 $114.11 $114.33 $114.04 $114.18 $111.19 7,467,129
2021-04-08 $114.18 $114.31 $114.13 $114.31 $111.32 4,932,133
2021-04-07 $114.12 $114.30 $114.03 $114.03 $111.05 4,505,626
2021-04-06 $113.98 $114.22 $113.95 $114.21 $111.22 4,864,120
2021-04-05 $113.78 $113.89 $113.69 $113.81 $110.83 9,230,132
2021-04-01 $113.93 $114.05 $113.83 $114.04 $111.06 10,767,223
2021-03-31 $113.84 $113.98 $113.71 $113.83 $110.69 6,309,151
2021-03-30 $113.64 $113.85 $113.53 $113.81 $110.67 4,996,946
2021-03-29 $113.52 $114.00 $113.52 $113.72 $110.58 7,630,810
2021-03-26 $113.91 $114.08 $113.86 $113.91 $110.76 4,333,939
2021-03-25 $114.24 $114.29 $113.99 $114.10 $110.95 5,177,994
2021-03-24 $113.90 $114.20 $113.86 $114.16 $111.01 6,352,692
2021-03-23 $113.89 $114.04 $113.77 $114.02 $110.87 5,525,062
2021-03-22 $113.70 $113.80 $113.60 $113.73 $110.59 5,468,656
2021-03-19 $113.40 $113.54 $113.33 $113.51 $110.38 4,701,406
2021-03-18 $113.32 $113.55 $113.20 $113.42 $110.29 6,222,247
2021-03-17 $113.55 $113.98 $113.48 $113.86 $110.72 6,229,776
2021-03-16 $113.97 $114.03 $113.78 $113.87 $110.73 3,991,008
2021-03-15 $113.60 $114.01 $113.60 $113.91 $110.76 5,001,788
2021-03-12 $113.88 $113.91 $113.71 $113.79 $110.65 5,066,976
2021-03-11 $114.47 $114.54 $114.30 $114.44 $111.28 8,827,827
2021-03-10 $114.30 $114.50 $114.28 $114.45 $111.29 6,936,942
2021-03-09 $114.20 $114.31 $114.00 $114.26 $111.10 5,676,798
2021-03-08 $114.20 $114.23 $113.83 $113.83 $110.69 5,639,392
2021-03-05 $114.17 $114.32 $114.05 $114.28 $111.12 8,675,690
2021-03-04 $114.79 $114.80 $114.26 $114.36 $111.20 5,953,553
2021-03-03 $114.80 $114.83 $114.60 $114.69 $111.52 10,317,490
2021-03-02 $115.04 $115.12 $114.95 $115.11 $111.93 10,111,335
2021-03-01 $114.97 $115.59 $114.89 $115.09 $111.91 13,018,087
2021-02-26 $114.96 $115.39 $114.59 $115.34 $111.97 10,930,358
2021-02-25 $115.01 $115.29 $114.20 $114.41 $111.07 14,922,874
2021-02-24 $115.06 $115.50 $115.01 $115.47 $112.10 6,232,271
2021-02-23 $115.75 $115.75 $115.27 $115.51 $112.14 6,035,405
2021-02-22 $115.76 $115.87 $115.48 $115.48 $112.11 4,882,621
2021-02-19 $116.02 $116.06 $115.75 $115.84 $112.46 4,673,220
2021-02-18 $116.14 $116.28 $116.03 $116.20 $112.81 5,333,967
2021-02-17 $116.22 $116.29 $116.15 $116.26 $112.86 6,304,064
2021-02-16 $116.22 $116.23 $116.02 $116.03 $112.64 5,682,753
2021-02-12 $116.67 $116.74 $116.54 $116.58 $113.17 3,284,934
2021-02-11 $117.03 $117.03 $116.80 $116.85 $113.44 3,470,842
2021-02-10 $116.97 $117.01 $116.92 $116.99 $113.57 4,296,144
2021-02-09 $116.94 $116.97 $116.82 $116.88 $113.47 4,532,466
2021-02-08 $116.75 $116.93 $116.72 $116.83 $113.42 4,704,165
2021-02-05 $116.91 $116.96 $116.70 $116.71 $113.30 3,446,584
2021-02-04 $116.75 $116.89 $116.69 $116.86 $113.45 5,287,405
2021-02-03 $116.97 $116.99 $116.87 $116.91 $113.49 5,492,357
2021-02-02 $116.99 $117.09 $116.97 $117.05 $113.63 5,187,386
2021-02-01 $117.20 $117.26 $117.09 $117.23 $113.81 6,621,900
2021-01-29 $117.16 $117.40 $116.56 $117.31 $113.70 12,164,830
2021-01-28 $117.48 $117.49 $117.29 $117.44 $113.82 6,176,611
2021-01-27 $117.61 $117.67 $117.04 $117.52 $113.90 3,619,105
2021-01-26 $117.46 $117.59 $117.43 $117.51 $113.89 3,639,521
2021-01-25 $117.39 $117.56 $117.36 $117.55 $113.93 4,049,029
2021-01-22 $117.29 $117.32 $117.19 $117.25 $113.64 3,513,742
2021-01-21 $117.22 $117.30 $117.14 $117.25 $113.64 8,301,326
2021-01-20 $117.35 $117.43 $117.31 $117.42 $113.80 6,229,268
2021-01-19 $117.27 $117.42 $117.22 $117.41 $113.79 7,601,121
2021-01-15 $117.34 $117.36 $117.18 $117.25 $113.64 6,447,838
2021-01-14 $117.37 $117.45 $117.08 $117.13 $113.52 6,610,456
2021-01-13 $117.63 $117.63 $117.08 $117.36 $113.75 6,788,521
2021-01-12 $116.82 $116.99 $116.68 $116.99 $113.39 7,268,716
2021-01-11 $117.02 $117.05 $116.89 $116.89 $113.29 8,610,105
2021-01-08 $117.18 $117.34 $116.98 $117.08 $113.47 7,335,700
2021-01-07 $117.13 $117.26 $117.07 $117.22 $113.61 6,639,609
2021-01-06 $117.90 $117.90 $117.15 $117.34 $113.73 10,680,792
2021-01-05 $118.06 $118.06 $117.75 $117.92 $114.29 7,477,903
2021-01-04 $118.08 $118.14 $117.99 $118.04 $114.40 6,414,050
2020-12-31 $118.18 $118.24 $118.12 $118.19 $114.55 4,834,717
2020-12-30 $118.09 $118.12 $117.98 $118.10 $114.46 2,762,258
2020-12-29 $118.06 $118.06 $117.92 $118.03 $114.39 4,295,691
2020-12-28 $117.97 $118.05 $117.83 $118.01 $114.38 4,558,605
2020-12-24 $117.94 $118.05 $117.93 $117.99 $114.36 2,214,487
2020-12-23 $117.81 $117.88 $117.63 $117.88 $114.25 4,157,735
2020-12-22 $117.88 $117.98 $117.83 $117.96 $114.33 4,516,554
2020-12-21 $117.92 $117.96 $117.75 $117.79 $114.16 4,818,305
2020-12-18 $117.97 $117.97 $117.76 $117.79 $114.16 3,874,807
2020-12-17 $118.01 $118.06 $117.73 $117.85 $114.22 6,610,627
2020-12-16 $117.83 $118.03 $117.76 $117.98 $114.22 4,467,913
2020-12-15 $117.95 $118.03 $117.90 $118.03 $114.27 4,217,872
2020-12-14 $117.86 $118.03 $117.80 $117.96 $114.21 4,705,572
2020-12-11 $118.01 $118.09 $117.95 $118.03 $114.27 5,636,060
2020-12-10 $117.74 $117.93 $117.69 $117.90 $114.15 6,192,273
2020-12-09 $117.73 $117.78 $117.52 $117.61 $113.87 6,975,697
2020-12-08 $117.88 $117.96 $117.75 $117.78 $114.03 6,807,000
2020-12-07 $117.76 $117.83 $117.69 $117.77 $114.02 6,127,835
2020-12-04 $117.90 $117.90 $117.51 $117.59 $113.85 5,896,088
2020-12-03 $117.92 $117.98 $117.77 $117.91 $114.16 5,198,437
2020-12-02 $117.81 $117.81 $117.54 $117.71 $113.96 6,120,981
2020-12-01 $118.03 $118.10 $117.73 $117.84 $114.09 5,100,037
2020-11-30 $118.32 $118.45 $118.25 $118.42 $114.45 8,688,562
2020-11-27 $118.25 $118.29 $118.22 $118.26 $114.30 3,436,221
2020-11-25 $118.15 $118.21 $118.02 $118.06 $114.10 4,125,185
2020-11-24 $118.24 $118.28 $118.07 $118.10 $114.14 4,696,823
2020-11-23 $118.28 $118.30 $118.17 $118.26 $114.30 4,739,119
2020-11-20 $118.19 $118.34 $118.13 $118.29 $114.32 7,217,433
2020-11-19 $118.08 $118.26 $118.03 $118.17 $114.21 6,680,775
2020-11-18 $117.95 $117.99 $117.89 $117.95 $114.00 6,191,072
2020-11-17 $117.75 $117.90 $117.75 $117.87 $113.92 4,650,191
2020-11-16 $117.61 $117.67 $117.58 $117.63 $113.69 7,951,487
2020-11-13 $117.52 $117.69 $117.52 $117.64 $113.70 5,126,806
2020-11-12 $117.37 $117.63 $117.33 $117.62 $113.68 7,740,846
2020-11-11 $117.06 $117.18 $117.02 $117.13 $113.20 3,044,345
2020-11-10 $117.05 $117.23 $117.03 $117.06 $113.14 5,146,371
2020-11-09 $117.40 $117.47 $117.06 $117.25 $113.32 6,625,285
2020-11-06 $117.81 $117.86 $117.67 $117.80 $113.85 5,514,452
2020-11-05 $118.09 $118.12 $117.91 $118.06 $114.10 5,293,955
2020-11-04 $117.90 $118.04 $117.83 $117.95 $114.00 5,308,746
2020-11-03 $117.22 $117.22 $117.05 $117.17 $113.24 6,693,534
2020-11-02 $117.27 $117.35 $117.18 $117.22 $113.29 6,667,902
2020-10-30 $117.45 $117.52 $117.20 $117.20 $113.09 10,610,002
2020-10-29 $117.76 $117.77 $117.40 $117.52 $113.40 11,775,806
2020-10-28 $117.81 $117.96 $117.72 $117.73 $113.60 7,329,242
2020-10-27 $117.80 $117.91 $117.73 $117.90 $113.76 5,694,085
2020-10-26 $117.65 $117.72 $117.59 $117.63 $113.50 4,962,531
2020-10-23 $117.30 $117.52 $117.30 $117.47 $113.35 3,878,745
2020-10-22 $117.51 $117.54 $117.30 $117.30 $113.18 4,801,011
2020-10-21 $117.59 $117.64 $117.48 $117.51 $113.39 3,688,494
2020-10-20 $117.70 $117.71 $117.58 $117.65 $113.52 4,013,620
2020-10-19 $117.81 $117.87 $117.72 $117.75 $113.62 4,685,033
2020-10-16 $117.99 $118.08 $117.88 $117.89 $113.75 3,933,279
2020-10-15 $118.15 $118.15 $117.95 $117.95 $113.81 5,459,197
2020-10-14 $118.10 $118.11 $117.99 $118.05 $113.91 4,919,727
2020-10-13 $118.01 $118.07 $117.93 $117.98 $113.84 3,421,737
2020-10-12 $117.85 $117.95 $117.77 $117.95 $113.81 2,999,269
2020-10-09 $117.65 $117.74 $117.50 $117.72 $113.59 2,909,311
2020-10-08 $117.67 $117.71 $117.59 $117.69 $113.56 4,235,989
2020-10-07 $117.53 $117.66 $117.45 $117.54 $113.41 4,801,667
2020-10-06 $117.60 $117.84 $117.49 $117.62 $113.49 4,338,717
2020-10-05 $117.74 $117.74 $117.52 $117.52 $113.40 4,890,812
2020-10-02 $118.03 $118.04 $117.81 $117.90 $113.76 5,599,555
2020-10-01 $117.81 $118.04 $117.75 $118.02 $113.88 9,741,805
2020-09-30 $118.26 $118.26 $117.95 $118.06 $113.72 6,090,816
2020-09-29 $118.28 $118.33 $118.21 $118.25 $113.90 5,301,718
2020-09-28 $118.18 $118.23 $118.11 $118.23 $113.89 5,830,389
2020-09-25 $118.12 $118.17 $118.05 $118.13 $113.79 5,138,241
2020-09-24 $118.01 $118.16 $118.01 $118.09 $113.75 4,145,039
2020-09-23 $118.35 $118.35 $118.07 $118.08 $113.74 5,392,884
2020-09-22 $118.25 $118.38 $118.24 $118.33 $113.98 4,390,186
2020-09-21 $118.41 $118.42 $118.24 $118.24 $113.90 6,191,910
2020-09-18 $118.44 $118.44 $118.18 $118.22 $113.88 5,149,369
2020-09-17 $118.50 $118.52 $118.33 $118.36 $114.01 4,882,182
2020-09-16 $118.53 $118.53 $118.20 $118.33 $113.98 6,452,562
2020-09-15 $118.29 $118.43 $118.29 $118.39 $114.04 4,163,037
2020-09-14 $118.47 $118.49 $118.31 $118.38 $114.03 6,394,336
2020-09-11 $118.42 $118.49 $118.24 $118.37 $114.02 8,200,474
2020-09-10 $118.15 $118.29 $118.02 $118.23 $113.89 4,932,623
2020-09-09 $118.39 $118.39 $118.04 $118.22 $113.88 7,824,768
2020-09-08 $118.34 $118.46 $118.20 $118.23 $113.89 8,894,007
2020-09-04 $118.41 $118.52 $118.08 $118.10 $113.76 5,366,819
2020-09-03 $118.73 $118.87 $118.62 $118.69 $114.33 6,856,734
2020-09-02 $118.42 $118.71 $118.34 $118.66 $114.30 4,838,532
2020-09-01 $118.12 $118.44 $118.00 $118.42 $114.07 9,844,234
2020-08-31 $118.14 $118.51 $118.14 $118.37 $113.83 10,894,506
2020-08-28 $118.08 $118.16 $117.99 $118.11 $113.58 6,467,365
2020-08-27 $118.55 $118.56 $117.95 $117.95 $113.43 5,609,698
2020-08-26 $118.35 $118.42 $118.21 $118.36 $113.82 5,139,794
2020-08-25 $118.35 $118.46 $118.18 $118.38 $113.84 4,002,330
2020-08-24 $118.72 $118.82 $118.60 $118.63 $114.08 4,620,863
2020-08-21 $118.74 $118.76 $118.55 $118.68 $114.13 6,373,275
2020-08-20 $118.58 $118.71 $118.56 $118.56 $114.02 4,487,506
2020-08-19 $118.65 $118.70 $118.34 $118.35 $113.81 4,540,992
2020-08-18 $118.43 $118.60 $118.42 $118.53 $113.99 4,765,813
2020-08-17 $118.38 $118.47 $118.31 $118.36 $113.82 3,947,083
2020-08-14 $118.43 $118.49 $118.20 $118.20 $113.67 4,556,476
2020-08-13 $118.78 $118.78 $118.24 $118.31 $113.77 8,023,792
2020-08-12 $118.73 $118.89 $118.65 $118.75 $114.20 5,524,629
2020-08-11 $119.11 $119.21 $118.84 $118.99 $114.43 7,809,897
2020-08-10 $119.62 $119.64 $119.28 $119.32 $114.75 5,152,700
2020-08-07 $119.66 $119.73 $119.40 $119.43 $114.85 5,559,066
2020-08-06 $119.62 $119.73 $119.53 $119.57 $114.99 4,608,710
2020-08-05 $119.39 $119.49 $119.31 $119.40 $114.82 17,346,073
2020-08-04 $119.42 $119.63 $119.42 $119.63 $115.04 10,935,154
2020-08-03 $119.37 $119.40 $119.19 $119.40 $114.82 13,013,685
2020-07-31 $119.45 $119.63 $119.40 $119.56 $114.78 5,277,863
2020-07-30 $119.51 $119.54 $119.45 $119.51 $114.73 3,052,829
2020-07-29 $119.30 $119.43 $119.24 $119.42 $114.64 9,727,968
2020-07-28 $119.30 $119.35 $119.22 $119.28 $114.51 6,080,801
2020-07-27 $119.40 $119.42 $119.15 $119.20 $114.43 5,606,050
2020-07-24 $119.26 $119.41 $119.19 $119.28 $114.51 11,071,680
2020-07-23 $119.35 $119.39 $119.25 $119.32 $114.55 12,117,179
2020-07-22 $119.22 $119.27 $119.11 $119.18 $114.41 6,296,788
2020-07-21 $119.10 $119.10 $119.01 $119.08 $114.32 6,098,688
2020-07-20 $119.03 $119.06 $118.91 $119.01 $114.25 3,989,211
2020-07-17 $118.94 $118.99 $118.77 $118.88 $114.12 2,548,474
2020-07-16 $118.83 $118.89 $118.74 $118.76 $114.01 3,530,270
2020-07-15 $118.50 $118.70 $118.50 $118.68 $113.93 3,403,614
2020-07-14 $118.58 $118.74 $118.58 $118.67 $113.92 3,986,720
2020-07-13 $118.46 $118.53 $118.37 $118.48 $113.74 4,803,817
2020-07-10 $118.83 $118.83 $118.45 $118.49 $113.75 3,133,855
2020-07-09 $118.40 $118.70 $118.36 $118.63 $113.88 3,804,216
2020-07-08 $118.35 $118.45 $118.22 $118.32 $113.59 5,026,777
2020-07-07 $118.23 $118.38 $118.06 $118.36 $113.63 5,454,700
2020-07-06 $118.18 $118.21 $118.00 $118.18 $113.45 5,945,100
2020-07-02 $118.05 $118.21 $117.99 $118.19 $113.46 3,614,296
2020-07-01 $117.90 $118.07 $117.76 $118.05 $113.33 6,746,893
2020-06-30 $118.28 $118.32 $117.98 $118.21 $113.27 7,451,090
2020-06-29 $118.01 $118.11 $117.95 $118.11 $113.17 3,517,292
2020-06-26 $117.99 $118.08 $117.85 $118.01 $113.08 5,683,422
2020-06-25 $117.94 $117.95 $117.80 $117.87 $112.94 4,723,348
2020-06-24 $117.70 $117.84 $117.61 $117.73 $112.81 5,040,112
2020-06-23 $117.79 $117.83 $117.69 $117.75 $112.83 3,991,363
2020-06-22 $118.00 $118.00 $117.73 $117.77 $112.85 3,315,705
2020-06-19 $117.80 $117.97 $117.74 $117.80 $112.87 2,917,425
2020-06-18 $117.88 $117.88 $117.64 $117.76 $112.84 3,356,844
2020-06-17 $117.74 $117.76 $117.47 $117.64 $112.72 3,695,970
2020-06-16 $117.98 $118.00 $117.59 $117.74 $112.82 5,327,356
2020-06-15 $117.72 $117.98 $117.61 $117.97 $113.04 5,669,970
2020-06-12 $117.60 $117.70 $117.44 $117.58 $112.66 4,571,846
2020-06-11 $117.73 $117.80 $117.44 $117.46 $112.55 7,438,791
2020-06-10 $117.25 $117.68 $117.19 $117.66 $112.74 4,680,804
2020-06-09 $117.31 $117.33 $117.18 $117.18 $112.28 5,512,256
2020-06-08 $116.81 $117.11 $116.75 $117.03 $112.14 8,551,874
2020-06-05 $116.75 $116.91 $116.48 $116.90 $112.01 4,882,613
2020-06-04 $117.27 $117.30 $116.82 $116.83 $111.95 5,002,653
2020-06-03 $117.26 $117.41 $117.06 $117.18 $112.28 6,077,613
2020-06-02 $117.38 $117.47 $117.31 $117.47 $112.56 4,286,787
2020-06-01 $117.35 $117.40 $117.24 $117.37 $112.46 5,580,035
2020-05-29 $117.43 $117.71 $117.32 $117.65 $112.53 9,228,690
2020-05-28 $117.14 $117.35 $117.14 $117.34 $112.23 11,140,153
2020-05-27 $117.50 $117.54 $117.30 $117.42 $112.31 4,772,889
2020-05-26 $117.38 $117.44 $117.24 $117.25 $112.14 5,962,078
2020-05-22 $117.60 $117.60 $117.39 $117.44 $112.33 2,794,003
2020-05-21 $117.35 $117.48 $117.32 $117.38 $112.27 5,143,735
2020-05-20 $117.03 $117.34 $117.00 $117.29 $112.18 4,579,246
2020-05-19 $116.91 $117.03 $116.81 $116.99 $111.90 4,703,983
2020-05-18 $116.97 $117.09 $116.66 $116.86 $111.77 5,037,098
2020-05-15 $117.04 $117.09 $116.90 $117.03 $111.93 5,988,770
2020-05-14 $116.91 $116.97 $116.72 $116.96 $111.87 5,698,908
2020-05-13 $116.63 $116.76 $116.45 $116.60 $111.52 4,425,907
2020-05-12 $116.46 $116.60 $116.23 $116.41 $111.34 5,931,470
2020-05-11 $116.40 $116.43 $116.07 $116.11 $111.05 5,249,464
2020-05-08 $116.68 $116.76 $116.35 $116.46 $111.39 3,443,202
2020-05-07 $116.61 $116.77 $116.42 $116.77 $111.68 3,786,651
2020-05-06 $116.44 $116.71 $116.30 $116.41 $111.34 6,298,149
2020-05-05 $116.96 $116.97 $116.81 $116.88 $111.79 4,611,519
2020-05-04 $116.89 $117.09 $116.87 $116.97 $111.88 3,684,081
2020-05-01 $116.97 $117.10 $116.68 $116.87 $111.78 6,099,465
2020-04-30 $117.38 $117.49 $117.07 $117.10 $111.77 10,387,461
2020-04-29 $117.29 $117.48 $117.20 $117.36 $112.02 4,653,103
2020-04-28 $117.27 $117.45 $117.12 $117.28 $111.95 5,889,809
2020-04-27 $117.21 $117.36 $116.82 $116.82 $111.51 5,576,262
2020-04-24 $117.22 $117.39 $117.20 $117.36 $112.02 3,162,127
2020-04-23 $117.33 $117.45 $117.19 $117.42 $112.08 4,331,115
2020-04-22 $117.16 $117.24 $116.94 $117.14 $111.81 4,647,244
2020-04-21 $117.43 $117.44 $117.07 $117.14 $111.81 4,660,507
2020-04-20 $117.15 $117.28 $116.94 $117.08 $111.76 3,847,904
2020-04-17 $117.52 $117.62 $117.04 $117.25 $111.92 4,949,823
2020-04-16 $117.19 $117.53 $117.19 $117.39 $112.05 4,744,711
2020-04-15 $117.03 $117.31 $116.71 $117.24 $111.91 4,367,410
2020-04-14 $116.99 $117.00 $116.59 $116.76 $111.45 5,506,666
2020-04-13 $117.09 $117.17 $116.53 $116.70 $111.39 5,738,262
2020-04-09 $116.50 $117.25 $116.17 $117.25 $111.92 5,584,053
2020-04-08 $115.70 $115.97 $115.55 $115.81 $110.54 4,674,198
2020-04-07 $115.61 $115.74 $115.36 $115.70 $110.44 7,743,944
2020-04-06 $115.02 $115.61 $115.02 $115.54 $110.29 8,457,712
2020-04-03 $114.95 $115.13 $114.28 $114.98 $109.75 9,786,694
2020-04-02 $115.02 $115.22 $114.70 $114.90 $109.67 11,565,380
2020-04-01 $115.38 $115.40 $114.65 $114.73 $109.51 14,192,124
2020-03-31 $115.71 $115.98 $115.23 $115.37 $109.88 14,018,631
2020-03-30 $115.77 $116.26 $115.62 $115.68 $110.18 13,340,231
2020-03-27 $114.78 $115.58 $114.53 $115.57 $110.08 10,841,700
2020-03-26 $114.20 $115.39 $114.20 $115.08 $109.61 16,610,377
2020-03-25 $114.00 $114.75 $113.70 $114.73 $109.28 10,749,719
2020-03-24 $111.52 $113.57 $111.08 $113.57 $108.17 10,253,621
2020-03-23 $109.90 $112.94 $109.00 $112.64 $107.28 12,535,448
2020-03-20 $108.46 $110.24 $108.46 $110.03 $104.80 16,403,696
2020-03-19 $106.47 $109.22 $105.56 $108.95 $103.77 11,656,981
2020-03-18 $109.36 $110.57 $105.77 $106.57 $101.50 17,047,655
2020-03-17 $112.89 $113.92 $110.59 $110.79 $105.52 15,737,203
2020-03-16 $111.37 $113.95 $110.46 $113.73 $108.32 11,802,208
2020-03-13 $111.53 $112.46 $110.25 $111.86 $106.54 24,960,479
2020-03-12 $113.98 $114.75 $109.06 $110.13 $104.89 18,683,853
2020-03-11 $116.70 $116.79 $114.55 $114.72 $109.27 13,053,279
2020-03-10 $117.41 $117.68 $116.17 $116.38 $110.85 18,581,473
2020-03-09 $119.27 $119.27 $117.00 $117.71 $112.11 12,976,064
2020-03-06 $118.18 $118.27 $117.50 $117.86 $112.26 17,456,398
2020-03-05 $116.99 $117.23 $116.93 $117.00 $111.44 6,802,750
2020-03-04 $116.83 $117.12 $116.53 $116.64 $111.09 6,285,261
2020-03-03 $116.05 $117.26 $116.01 $116.73 $111.18 12,540,985
2020-03-02 $116.29 $116.44 $115.89 $115.94 $110.43 12,998,203
2020-02-28 $115.88 $116.34 $115.76 $116.22 $110.47 17,242,966
2020-02-27 $115.75 $115.75 $115.35 $115.37 $109.66 11,606,398
2020-02-26 $115.32 $115.61 $115.26 $115.35 $109.64 4,762,967
2020-02-25 $115.28 $115.58 $115.27 $115.47 $109.75 7,474,614
2020-02-24 $115.43 $115.43 $115.23 $115.27 $109.56 7,489,214
2020-02-21 $114.86 $115.10 $114.84 $114.90 $109.21 4,492,703
2020-02-20 $114.53 $114.68 $114.49 $114.67 $108.99 4,055,975
2020-02-19 $114.40 $114.47 $114.33 $114.41 $108.75 3,692,153
2020-02-18 $114.48 $114.56 $114.34 $114.44 $108.77 4,874,767
2020-02-14 $114.35 $114.38 $114.27 $114.29 $108.63 4,004,913
2020-02-13 $114.11 $114.24 $114.10 $114.17 $108.52 5,214,383
2020-02-12 $114.12 $114.14 $114.03 $114.09 $108.44 6,373,719
2020-02-11 $114.35 $114.35 $114.19 $114.21 $108.56 5,633,359
2020-02-10 $114.44 $114.44 $114.29 $114.35 $108.69 8,187,842
2020-02-07 $114.20 $114.28 $114.10 $114.22 $108.57 5,224,176
2020-02-06 $113.82 $113.93 $113.77 $113.89 $108.25 6,838,658
2020-02-05 $113.82 $113.87 $113.76 $113.82 $108.19 6,066,905
2020-02-04 $114.10 $114.10 $113.89 $113.99 $108.35 5,290,765
2020-02-03 $114.20 $114.41 $114.08 $114.37 $108.71 7,214,231
2020-01-31 $114.48 $114.67 $114.38 $114.65 $108.74 5,281,895
2020-01-30 $114.28 $114.54 $114.24 $114.31 $108.42 6,885,551
2020-01-29 $114.13 $114.35 $114.11 $114.30 $108.41 2,890,161
2020-01-28 $114.10 $114.16 $113.95 $114.04 $108.16 4,463,823
2020-01-27 $114.14 $114.16 $114.05 $114.14 $108.26 4,789,955
2020-01-24 $113.68 $113.89 $113.67 $113.79 $107.93 4,199,775
2020-01-23 $113.64 $113.70 $113.58 $113.58 $107.73 3,429,530
2020-01-22 $113.44 $113.49 $113.39 $113.43 $107.59 3,627,169
2020-01-21 $113.25 $113.41 $113.22 $113.37 $107.53 4,672,052
2020-01-17 $113.02 $113.10 $112.97 $113.05 $107.23 3,003,267
2020-01-16 $113.16 $113.21 $113.05 $113.18 $107.35 2,801,378
2020-01-15 $113.18 $113.19 $113.07 $113.18 $107.35 3,896,304
2020-01-14 $112.97 $113.02 $112.93 $113.01 $107.19 3,625,422
2020-01-13 $112.89 $112.94 $112.83 $112.91 $107.09 4,465,340
2020-01-10 $112.90 $112.99 $112.82 $112.98 $107.16 4,198,053
2020-01-09 $112.49 $112.79 $112.46 $112.79 $106.98 9,110,852
2020-01-08 $112.85 $112.94 $112.55 $112.67 $106.87 7,323,117
2020-01-07 $112.92 $112.92 $112.78 $112.80 $106.99 2,882,995
2020-01-06 $113.13 $113.13 $112.84 $112.92 $107.10 8,131,608
2020-01-03 $112.89 $113.05 $112.78 $113.01 $107.19 3,664,283
2020-01-02 $112.68 $112.80 $112.56 $112.68 $106.87 6,791,422
2019-12-31 $112.54 $112.54 $112.37 $112.37 $106.58 6,807,577
2019-12-30 $112.42 $112.65 $112.34 $112.63 $106.83 3,979,075
2019-12-27 $112.60 $112.64 $112.58 $112.63 $106.83 4,733,786
2019-12-26 $112.42 $112.49 $112.32 $112.48 $106.68 6,072,100
2019-12-24 $112.17 $112.40 $112.13 $112.38 $106.59 1,887,800
2019-12-23 $112.38 $112.39 $112.18 $112.24 $106.46 3,148,580
2019-12-20 $112.21 $112.33 $112.15 $112.32 $106.53 8,809,204
2019-12-19 $112.19 $112.36 $112.13 $112.30 $106.51 5,613,828
2019-12-18 $112.55 $112.56 $112.36 $112.37 $106.40 6,516,293
2019-12-17 $112.69 $112.70 $112.52 $112.59 $106.61 3,016,266
2019-12-16 $112.68 $112.69 $112.50 $112.58 $106.60 5,012,142
2019-12-13 $112.58 $112.86 $112.40 $112.81 $106.82 5,910,984
2019-12-12 $112.79 $112.79 $112.22 $112.36 $106.39 5,080,118
2019-12-11 $112.67 $112.90 $112.61 $112.84 $106.85 3,470,043
2019-12-10 $112.67 $112.67 $112.49 $112.54 $106.56 3,761,060
2019-12-09 $112.69 $112.72 $112.57 $112.58 $106.60 7,398,338
2019-12-06 $112.47 $112.68 $112.41 $112.52 $106.54 4,648,200
2019-12-05 $112.58 $112.74 $112.53 $112.68 $106.69 4,374,749
2019-12-04 $112.87 $112.95 $112.68 $112.81 $106.82 5,806,479
2019-12-03 $112.80 $113.13 $112.76 $113.00 $107.00 5,310,615
2019-12-02 $112.31 $112.51 $112.29 $112.49 $106.51 9,329,626
2019-11-29 $113.01 $113.02 $112.85 $112.86 $106.63 4,058,982
2019-11-27 $113.03 $113.07 $112.96 $113.00 $106.76 3,437,269
2019-11-26 $113.09 $113.16 $113.08 $113.14 $106.90 2,522,234
2019-11-25 $112.91 $113.01 $112.89 $112.98 $106.74 4,392,682
2019-11-22 $112.89 $112.90 $112.76 $112.87 $106.64 2,507,046
2019-11-21 $112.80 $112.89 $112.72 $112.81 $106.58 6,522,830
2019-11-20 $112.83 $112.98 $112.81 $112.97 $106.74 3,474,473
2019-11-19 $112.63 $112.76 $112.60 $112.70 $106.48 2,655,951
2019-11-18 $112.56 $112.65 $112.52 $112.62 $106.40 6,044,518
2019-11-15 $112.46 $112.46 $112.38 $112.41 $106.21 5,078,285
2019-11-14 $112.50 $112.57 $112.43 $112.47 $106.26 2,901,048
2019-11-13 $112.20 $112.23 $112.08 $112.15 $105.96 2,598,503
2019-11-12 $111.92 $112.03 $111.80 $111.95 $105.77 2,032,870
2019-11-11 $111.96 $111.96 $111.78 $111.83 $105.66 2,112,221
2019-11-08 $111.87 $112.10 $111.81 $111.81 $105.64 3,866,063
2019-11-07 $112.12 $112.12 $111.64 $111.87 $105.70 4,022,445
2019-11-06 $112.40 $112.51 $112.26 $112.40 $106.20 3,908,982
2019-11-05 $112.35 $112.38 $112.15 $112.23 $106.04 3,765,444
2019-11-04 $112.71 $112.72 $112.59 $112.65 $106.43 2,723,742
2019-11-01 $112.98 $113.11 $112.81 $112.93 $106.70 3,988,327
2019-10-31 $112.98 $113.30 $112.89 $113.15 $106.67 5,416,778
2019-10-30 $112.45 $112.75 $112.43 $112.71 $106.25 2,381,436
2019-10-29 $112.48 $112.50 $112.35 $112.39 $105.95 2,384,726
2019-10-28 $112.42 $112.44 $112.31 $112.38 $105.94 2,748,333
2019-10-25 $112.84 $112.85 $112.52 $112.62 $106.17 2,486,699
2019-10-24 $112.84 $112.95 $112.75 $112.78 $106.32 1,725,844
2019-10-23 $112.82 $112.88 $112.73 $112.75 $106.29 1,887,886
2019-10-22 $112.65 $112.74 $112.51 $112.66 $106.21 2,147,439
2019-10-21 $112.62 $112.71 $112.49 $112.49 $106.05 3,314,469
2019-10-18 $112.76 $112.91 $112.73 $112.80 $106.34 1,454,236
2019-10-17 $112.67 $112.86 $112.62 $112.72 $106.26 2,320,651
2019-10-16 $112.68 $112.79 $112.62 $112.75 $106.29 2,430,650
2019-10-15 $112.90 $112.92 $112.55 $112.55 $106.10 4,168,633
2019-10-14 $112.93 $112.93 $112.82 $112.92 $106.45 1,716,639
2019-10-11 $112.84 $112.85 $112.59 $112.73 $106.27 3,566,227
2019-10-10 $113.27 $113.33 $113.03 $113.10 $106.62 4,312,361
2019-10-09 $113.55 $113.56 $113.36 $113.49 $106.99 3,332,760
2019-10-08 $113.82 $113.82 $113.49 $113.55 $107.04 3,055,708
2019-10-07 $113.64 $113.71 $113.51 $113.51 $107.01 2,492,981
2019-10-04 $113.68 $113.83 $113.63 $113.82 $107.30 3,331,180
2019-10-03 $113.34 $113.74 $113.32 $113.64 $107.13 5,144,049
2019-10-02 $113.19 $113.31 $113.09 $113.20 $106.71 9,561,979
2019-10-01 $112.71 $113.25 $112.63 $113.12 $106.64 5,980,252
2019-09-30 $112.93 $113.27 $112.92 $113.17 $106.45 6,621,995
2019-09-27 $113.00 $113.17 $113.00 $113.14 $106.42 4,652,474
2019-09-26 $113.00 $113.10 $112.94 $113.00 $106.29 4,869,355
2019-09-25 $113.21 $113.23 $112.74 $112.81 $106.11 3,813,759
2019-09-24 $113.03 $113.36 $113.03 $113.28 $106.55 2,602,486
2019-09-23 $113.02 $113.24 $112.94 $112.97 $106.26 3,412,011
2019-09-20 $112.64 $112.94 $112.59 $112.92 $106.21 2,057,157
2019-09-19 $112.64 $112.66 $112.45 $112.51 $105.83 2,280,050
2019-09-18 $112.50 $112.70 $112.29 $112.35 $105.68 2,291,379
2019-09-17 $112.11 $112.37 $112.02 $112.22 $105.55 2,614,166
2019-09-16 $112.05 $112.15 $111.89 $112.05 $105.39 2,923,475
2019-09-13 $112.15 $112.27 $111.75 $111.75 $105.11 2,506,564
2019-09-12 $112.91 $112.91 $112.34 $112.42 $105.74 4,069,598
2019-09-11 $112.58 $112.71 $112.56 $112.60 $105.91 2,647,039
2019-09-10 $113.10 $113.13 $112.58 $112.58 $105.89 3,119,323
2019-09-09 $113.39 $113.39 $113.18 $113.19 $106.47 2,747,429
2019-09-06 $113.66 $113.72 $113.56 $113.67 $106.92 3,675,151
2019-09-05 $113.61 $113.67 $113.30 $113.55 $106.80 5,336,458
2019-09-04 $113.82 $114.08 $113.82 $114.04 $107.26 3,814,273
2019-09-03 $113.86 $114.12 $113.69 $113.84 $107.08 6,197,414
2019-08-30 $113.90 $114.15 $113.89 $114.13 $107.10 4,661,629
2019-08-29 $114.08 $114.08 $113.84 $114.03 $107.01 2,670,969
2019-08-28 $114.30 $114.30 $114.04 $114.10 $107.07 5,102,472
2019-08-27 $113.91 $114.12 $113.87 $114.09 $107.06 3,473,405
2019-08-26 $113.84 $113.95 $113.67 $113.73 $106.73 5,128,260
2019-08-23 $113.34 $113.91 $113.31 $113.78 $106.77 3,772,105
2019-08-22 $113.51 $113.68 $113.30 $113.32 $106.34 6,294,965
2019-08-21 $113.51 $113.83 $113.51 $113.62 $106.62 3,815,389
2019-08-20 $113.67 $113.70 $113.56 $113.68 $106.68 2,253,593
2019-08-19 $113.34 $113.46 $113.27 $113.37 $106.39 2,900,796
2019-08-16 $113.57 $113.69 $113.36 $113.67 $106.67 5,209,017
2019-08-15 $113.39 $113.91 $113.37 $113.76 $106.75 2,822,315
2019-08-14 $113.28 $113.38 $113.21 $113.24 $106.27 2,829,922
2019-08-13 $113.15 $113.15 $112.79 $112.89 $105.94 3,048,473
2019-08-12 $112.93 $113.19 $112.87 $113.05 $106.09 1,779,517
2019-08-09 $112.86 $112.95 $112.58 $112.64 $105.70 2,432,292
2019-08-08 $112.51 $112.82 $112.33 $112.79 $105.84 3,707,196
2019-08-07 $113.17 $113.29 $112.61 $112.68 $105.74 9,156,551
2019-08-06 $112.47 $112.76 $112.40 $112.74 $105.80 5,151,810
2019-08-05 $112.28 $112.58 $112.25 $112.44 $105.52 7,626,602
2019-08-02 $111.93 $112.04 $111.82 $111.95 $105.06 3,293,739
2019-08-01 $111.34 $111.95 $111.26 $111.91 $105.02 5,709,211
2019-07-31 $111.30 $111.59 $111.07 $111.30 $104.20 10,034,514
2019-07-30 $111.27 $111.33 $111.16 $111.25 $104.16 2,409,278
2019-07-29 $111.30 $111.35 $111.22 $111.26 $104.17 4,167,109
2019-07-26 $111.32 $111.32 $111.14 $111.21 $104.12 4,669,019
2019-07-25 $111.33 $111.33 $111.05 $111.19 $104.10 2,976,838
2019-07-24 $111.33 $111.41 $111.30 $111.36 $104.26 2,783,254
2019-07-23 $111.27 $111.32 $111.16 $111.20 $104.11 2,659,305
2019-07-22 $111.41 $111.41 $111.30 $111.31 $104.21 2,855,073
2019-07-19 $111.22 $111.29 $111.14 $111.17 $104.08 3,150,774
2019-07-18 $111.10 $111.33 $111.06 $111.30 $104.20 5,982,223
2019-07-17 $110.93 $111.14 $110.91 $111.12 $104.03 2,985,610
2019-07-16 $110.75 $110.83 $110.64 $110.83 $103.76 2,149,083
2019-07-15 $110.87 $110.96 $110.85 $110.95 $103.88 3,619,073
2019-07-12 $110.67 $110.85 $110.67 $110.79 $103.73 3,836,296
2019-07-11 $111.06 $111.06 $110.67 $110.67 $103.61 3,303,803
2019-07-10 $111.14 $111.16 $110.97 $111.08 $104.00 4,589,808
2019-07-09 $111.04 $111.06 $110.95 $111.00 $103.92 2,525,797
2019-07-08 $111.23 $111.26 $111.03 $111.03 $103.95 3,041,397
2019-07-05 $111.21 $111.21 $110.91 $111.09 $104.01 2,461,249
2019-07-03 $111.44 $111.60 $111.43 $111.56 $104.45 1,324,832
2019-07-02 $111.20 $111.41 $111.14 $111.38 $104.28 5,765,417
2019-07-01 $111.25 $111.27 $111.01 $111.18 $104.09 4,199,232
2019-06-28 $111.36 $111.47 $111.32 $111.35 $104.01 9,887,791
2019-06-27 $111.25 $111.41 $111.16 $111.40 $104.06 2,963,646
2019-06-26 $111.29 $111.31 $111.06 $111.09 $103.77 3,703,224
2019-06-25 $111.36 $111.44 $111.22 $111.34 $104.01 3,111,092
2019-06-24 $111.23 $111.38 $111.22 $111.32 $103.99 3,079,779
2019-06-21 $111.22 $111.26 $111.04 $111.12 $103.80 4,640,233
2019-06-20 $111.39 $111.57 $111.34 $111.41 $104.07 4,224,311
2019-06-19 $110.71 $111.22 $110.65 $111.22 $103.89 2,895,875
2019-06-18 $110.94 $110.97 $110.71 $110.84 $103.54 3,640,299
2019-06-17 $110.52 $110.60 $110.46 $110.54 $103.26 3,312,647
2019-06-14 $110.51 $110.63 $110.48 $110.57 $103.29 1,901,165
2019-06-13 $110.43 $110.62 $110.40 $110.60 $103.31 2,293,318
2019-06-12 $110.28 $110.41 $110.26 $110.36 $103.09 2,797,629
2019-06-11 $110.21 $110.25 $110.17 $110.22 $102.96 4,374,559
2019-06-10 $110.36 $110.36 $110.22 $110.24 $102.98 3,992,934
2019-06-07 $110.64 $110.67 $110.45 $110.53 $103.25 3,697,054
2019-06-06 $110.34 $110.42 $110.16 $110.22 $102.96 2,660,352
2019-06-05 $110.36 $110.47 $110.23 $110.24 $102.98 3,253,509
2019-06-04 $110.28 $110.38 $110.13 $110.30 $103.03 5,131,883
2019-06-03 $110.26 $110.52 $110.17 $110.40 $103.13 7,137,903
2019-05-31 $110.01 $110.64 $110.00 $110.40 $102.88 9,204,082
2019-05-30 $109.77 $109.94 $109.65 $109.89 $102.41 3,305,173
2019-05-29 $109.73 $109.85 $109.60 $109.60 $102.14 5,634,417
2019-05-28 $109.57 $109.65 $109.50 $109.57 $102.11 6,270,138
2019-05-24 $109.37 $109.45 $109.33 $109.41 $101.96 2,010,339
2019-05-23 $109.18 $109.50 $109.14 $109.37 $101.92 4,922,489
2019-05-22 $108.95 $109.09 $108.92 $109.05 $101.63 3,509,876
2019-05-21 $108.86 $108.91 $108.81 $108.87 $101.46 2,029,825
2019-05-20 $108.98 $109.06 $108.86 $108.88 $101.47 2,035,034
2019-05-17 $109.12 $109.15 $108.94 $109.03 $101.61 2,090,829
2019-05-16 $109.04 $109.04 $108.95 $109.00 $101.58 2,756,957
2019-05-15 $109.16 $109.18 $109.00 $109.13 $101.70 2,666,488
2019-05-14 $108.90 $108.97 $108.87 $108.94 $101.52 6,217,044
2019-05-13 $108.83 $108.98 $108.82 $108.85 $101.44 6,733,774
2019-05-10 $108.74 $108.82 $108.63 $108.67 $101.27 5,257,496
2019-05-09 $108.78 $108.81 $108.55 $108.65 $101.25 4,847,612
2019-05-08 $108.74 $108.81 $108.55 $108.59 $101.20 5,946,381
2019-05-07 $108.63 $108.70 $108.59 $108.61 $101.22 3,051,351
2019-05-06 $108.56 $108.57 $108.44 $108.48 $101.10 4,609,083
2019-05-03 $108.32 $108.42 $108.28 $108.34 $100.96 2,326,299
2019-05-02 $108.33 $108.33 $108.10 $108.16 $100.80 3,379,510
2019-05-01 $108.47 $108.76 $108.32 $108.40 $101.02 6,387,902
2019-04-30 $108.56 $108.68 $108.51 $108.59 $100.96 7,491,505
2019-04-29 $108.56 $108.62 $108.49 $108.52 $100.89 2,782,634
2019-04-26 $108.74 $108.75 $108.66 $108.71 $101.07 2,299,929
2019-04-25 $108.47 $108.55 $108.42 $108.49 $100.86 2,648,150
2019-04-24 $108.42 $108.53 $108.42 $108.50 $100.87 3,000,163
2019-04-23 $108.18 $108.28 $108.15 $108.25 $100.64 3,422,712
2019-04-22 $108.13 $108.16 $108.05 $108.06 $100.46 5,725,612
2019-04-18 $108.23 $108.29 $108.16 $108.19 $100.58 2,217,221
2019-04-17 $108.09 $108.19 $108.05 $108.05 $100.45 3,390,171
2019-04-16 $108.12 $108.21 $108.02 $108.06 $100.46 4,093,942
2019-04-15 $108.21 $108.30 $108.21 $108.25 $100.64 2,546,204
2019-04-12 $108.26 $108.35 $108.22 $108.27 $100.66 2,390,560
2019-04-11 $108.53 $108.53 $108.42 $108.48 $100.85 2,827,701
2019-04-10 $108.55 $108.64 $108.50 $108.61 $100.97 4,682,046
2019-04-09 $108.47 $108.52 $108.39 $108.40 $100.78 3,753,769
2019-04-08 $108.39 $108.40 $108.30 $108.34 $100.72 9,485,306
2019-04-05 $108.27 $108.41 $108.23 $108.39 $100.77 2,236,562
2019-04-04 $108.25 $108.32 $108.20 $108.31 $100.70 3,676,929
2019-04-03 $108.24 $108.32 $108.19 $108.23 $100.62 3,731,127
2019-04-02 $108.39 $108.46 $108.32 $108.43 $100.81 8,080,094
2019-04-01 $108.62 $108.62 $108.28 $108.31 $100.70 11,261,856
2019-03-29 $108.85 $109.07 $108.83 $109.07 $101.16 5,988,628
2019-03-28 $109.06 $109.14 $108.96 $109.08 $101.17 6,070,991
2019-03-27 $109.00 $109.18 $108.99 $109.07 $101.16 3,719,559
2019-03-26 $108.76 $108.93 $108.71 $108.84 $100.94 3,120,549
2019-03-25 $108.63 $108.99 $108.60 $108.82 $100.93 4,971,284
2019-03-22 $108.46 $108.76 $108.37 $108.62 $100.74 2,464,093
2019-03-21 $108.13 $108.18 $108.05 $108.08 $100.24 4,192,702
2019-03-20 $107.71 $108.09 $107.67 $108.06 $100.22 4,236,169
2019-03-19 $107.58 $107.71 $107.53 $107.62 $99.81 2,928,330
2019-03-18 $107.67 $107.70 $107.63 $107.68 $99.87 2,295,491
2019-03-15 $107.65 $107.74 $107.57 $107.70 $99.89 2,756,917
2019-03-14 $107.57 $107.58 $107.39 $107.43 $99.64 2,955,400
2019-03-13 $107.56 $107.61 $107.51 $107.59 $99.78 2,608,927
2019-03-12 $107.50 $107.67 $107.43 $107.64 $99.83 5,243,350
2019-03-11 $107.44 $107.47 $107.35 $107.44 $99.65 5,638,411
2019-03-08 $107.31 $107.47 $107.24 $107.43 $99.64 4,943,131
2019-03-07 $107.16 $107.35 $107.12 $107.29 $99.51 6,089,153
2019-03-06 $106.88 $107.07 $106.85 $106.99 $99.23 4,834,023
2019-03-05 $106.73 $106.84 $106.67 $106.83 $99.08 5,835,845
2019-03-04 $106.74 $106.84 $106.69 $106.76 $99.01 3,837,156
2019-03-01 $106.77 $106.84 $106.61 $106.63 $98.89 5,526,990
2019-02-28 $107.26 $107.29 $107.03 $107.07 $99.05 11,872,108
2019-02-27 $107.40 $107.40 $107.21 $107.26 $99.23 2,988,342
2019-02-26 $107.53 $107.57 $107.43 $107.49 $99.44 4,759,394
2019-02-25 $107.35 $107.40 $107.30 $107.37 $99.33 3,645,391
2019-02-22 $107.25 $107.52 $107.22 $107.40 $99.36 2,731,541
2019-02-21 $107.16 $107.18 $107.10 $107.13 $99.11 3,676,956
2019-02-20 $107.37 $107.39 $107.28 $107.37 $99.33 3,231,241
2019-02-19 $107.43 $107.45 $107.28 $107.36 $99.32 6,235,519
2019-02-15 $107.25 $107.31 $107.19 $107.30 $99.27 2,413,984
2019-02-14 $107.33 $107.35 $107.17 $107.22 $99.19 2,908,486
2019-02-13 $107.08 $107.14 $107.01 $107.06 $99.04 2,526,097
2019-02-12 $107.22 $107.26 $107.12 $107.25 $99.22 3,136,691
2019-02-11 $107.23 $107.28 $107.15 $107.23 $99.20 3,521,028
2019-02-08 $107.17 $107.38 $107.17 $107.34 $99.30 4,288,562
2019-02-07 $107.15 $107.20 $107.03 $107.10 $99.08 3,938,913
2019-02-06 $107.20 $107.22 $106.99 $107.05 $99.04 6,449,575
2019-02-05 $106.95 $107.14 $106.95 $107.11 $99.09 8,913,510
2019-02-04 $106.83 $106.90 $106.77 $106.88 $98.88 14,227,726
2019-02-01 $107.09 $107.15 $106.88 $106.97 $98.96 7,227,896
2019-01-31 $107.30 $107.53 $107.29 $107.46 $99.17 14,766,451
2019-01-30 $106.79 $107.15 $106.79 $107.14 $98.87 6,350,434
2019-01-29 $106.73 $106.93 $106.69 $106.90 $98.65 6,158,607
2019-01-28 $106.62 $106.75 $106.58 $106.62 $98.39 7,365,747
2019-01-25 $106.64 $106.70 $106.56 $106.68 $98.45 3,469,453
2019-01-24 $106.72 $106.84 $106.67 $106.73 $98.49 7,308,898
2019-01-23 $106.38 $106.59 $106.37 $106.55 $98.33 3,222,846
2019-01-22 $106.44 $106.62 $106.44 $106.44 $98.22 6,823,956
2019-01-18 $106.37 $106.48 $106.28 $106.35 $98.14 5,643,389
2019-01-17 $106.53 $106.53 $106.34 $106.43 $98.22 5,546,970
2019-01-16 $106.33 $106.52 $106.31 $106.51 $98.29 4,007,835
2019-01-15 $106.54 $106.55 $106.33 $106.42 $98.21 3,690,211
2019-01-14 $106.57 $106.61 $106.40 $106.40 $98.19 7,544,314
2019-01-11 $106.58 $106.66 $106.50 $106.55 $98.33 5,759,032
2019-01-10 $106.52 $106.56 $106.33 $106.40 $98.19 3,532,551
2019-01-09 $106.42 $106.57 $106.40 $106.52 $98.30 5,458,087
2019-01-08 $106.40 $106.53 $106.38 $106.43 $98.22 4,395,589
2019-01-07 $106.72 $106.79 $106.46 $106.51 $98.29 7,433,691
2019-01-04 $106.66 $106.72 $106.55 $106.69 $98.46 8,148,986
2019-01-03 $106.57 $107.08 $106.57 $107.01 $98.75 6,497,102
2019-01-02 $106.55 $106.61 $106.47 $106.57 $98.34 11,200,737
2018-12-31 $106.12 $106.51 $106.11 $106.49 $98.27 9,671,788
2018-12-28 $105.97 $106.22 $105.94 $106.22 $98.02 7,019,644
2018-12-27 $105.95 $106.06 $105.77 $105.83 $97.66 10,562,240
2018-12-26 $105.92 $106.00 $105.63 $105.66 $97.51 8,606,928
2018-12-24 $105.95 $106.00 $105.81 $105.86 $97.69 7,196,077
2018-12-21 $105.94 $105.96 $105.76 $105.79 $97.63 10,381,249
2018-12-20 $106.10 $106.12 $105.81 $105.84 $97.67 7,695,043
2018-12-19 $105.88 $106.17 $105.79 $105.94 $97.76 7,264,847
2018-12-18 $105.63 $105.84 $105.63 $105.84 $97.67 6,626,140
2018-12-17 $105.66 $105.78 $105.61 $105.74 $97.39 7,630,451
2018-12-14 $105.68 $105.68 $105.56 $105.56 $97.22 6,265,024
2018-12-13 $105.59 $105.65 $105.53 $105.53 $97.19 5,762,548
2018-12-12 $105.48 $105.57 $105.46 $105.50 $97.17 8,088,958
2018-12-11 $105.63 $105.72 $105.51 $105.58 $97.24 8,086,242
2018-12-10 $105.55 $105.63 $105.43 $105.55 $97.21 6,096,047
2018-12-07 $105.39 $105.55 $105.28 $105.48 $97.15 5,440,236
2018-12-06 $105.29 $105.54 $105.28 $105.34 $97.02 7,396,761
2018-12-04 $104.98 $105.28 $104.94 $105.08 $96.78 5,365,152
2018-12-03 $104.69 $104.86 $104.63 $104.80 $96.52 14,037,859
2018-11-30 $104.93 $104.96 $104.82 $104.88 $96.36 6,126,215
2018-11-29 $104.92 $104.99 $104.84 $104.91 $96.39 5,922,602
2018-11-28 $104.63 $104.91 $104.57 $104.86 $96.34 8,513,892
2018-11-27 $104.58 $104.74 $104.58 $104.66 $96.16 4,107,650
2018-11-26 $104.67 $104.67 $104.59 $104.63 $96.13 4,326,052
2018-11-23 $104.84 $104.84 $104.65 $104.65 $96.15 1,665,891
2018-11-21 $104.60 $104.69 $104.58 $104.68 $96.18 5,701,650
2018-11-20 $104.67 $104.72 $104.61 $104.61 $96.11 3,162,710
2018-11-19 $104.61 $104.73 $104.61 $104.65 $96.15 4,673,171
2018-11-16 $104.55 $104.71 $104.51 $104.66 $96.16 3,332,603
2018-11-15 $104.48 $104.51 $104.31 $104.49 $96.00 3,861,267
2018-11-14 $104.22 $104.50 $104.20 $104.36 $95.89 3,395,933
2018-11-13 $104.30 $104.37 $104.21 $104.35 $95.88 2,977,135
2018-11-12 $104.31 $104.35 $104.25 $104.31 $95.84 2,779,740
2018-11-09 $104.07 $104.25 $104.07 $104.14 $95.68 2,901,862
2018-11-08 $104.19 $104.22 $104.00 $104.01 $95.56 3,489,240
2018-11-07 $104.25 $104.36 $104.14 $104.20 $95.74 4,677,344
2018-11-06 $104.09 $104.17 $104.06 $104.11 $95.66 2,619,867
2018-11-05 $104.14 $104.17 $104.07 $104.10 $95.65 3,412,593
2018-11-02 $104.25 $104.29 $103.94 $104.03 $95.58 4,491,534
2018-11-01 $104.22 $104.41 $104.21 $104.34 $95.87 7,918,997
2018-10-31 $104.50 $104.70 $104.50 $104.59 $95.86 14,880,451
2018-10-30 $104.68 $104.78 $104.64 $104.64 $95.91 2,551,951
2018-10-29 $104.86 $104.89 $104.72 $104.79 $96.04 5,075,124
2018-10-26 $104.88 $105.05 $104.87 $104.90 $96.15 5,811,430
2018-10-25 $104.71 $104.77 $104.61 $104.66 $95.93 8,290,193
2018-10-24 $104.69 $104.81 $104.67 $104.75 $96.01 4,465,115
2018-10-23 $104.67 $104.74 $104.48 $104.48 $95.76 3,524,332
2018-10-22 $104.47 $104.52 $104.34 $104.35 $95.64 2,807,288
2018-10-19 $104.47 $104.55 $104.34 $104.37 $95.66 2,985,836
2018-10-18 $104.39 $104.62 $104.38 $104.46 $95.74 3,158,160
2018-10-17 $104.71 $104.77 $104.52 $104.53 $95.81 2,844,251
2018-10-16 $104.69 $104.74 $104.58 $104.74 $96.00 5,750,136
2018-10-15 $104.73 $104.78 $104.62 $104.68 $95.94 3,047,742
2018-10-12 $104.71 $104.87 $104.68 $104.75 $96.01 5,017,438
2018-10-11 $104.59 $104.86 $104.51 $104.72 $95.98 7,053,895
2018-10-10 $104.34 $104.46 $104.23 $104.41 $95.70 3,834,833
2018-10-09 $104.39 $104.51 $104.32 $104.44 $95.72 21,903,180
2018-10-08 $104.38 $104.40 $104.29 $104.29 $95.59 2,267,961
2018-10-05 $104.46 $104.48 $104.19 $104.33 $95.62 3,460,512
2018-10-04 $104.65 $104.72 $104.47 $104.56 $95.83 5,268,197
2018-10-03 $105.22 $105.24 $104.75 $104.86 $96.11 2,540,483
2018-10-02 $105.32 $105.46 $105.25 $105.36 $96.57 6,912,595
2018-10-01 $105.35 $105.35 $105.20 $105.24 $96.46 3,517,615
2018-09-28 $105.69 $105.71 $105.51 $105.52 $96.48 4,883,958
2018-09-27 $105.50 $105.64 $105.50 $105.63 $96.58 2,528,176
2018-09-26 $105.37 $105.60 $105.34 $105.56 $96.52 2,912,060
2018-09-25 $105.25 $105.31 $105.18 $105.31 $96.29 2,059,394
2018-09-24 $105.33 $105.46 $105.31 $105.36 $96.34 1,894,985
2018-09-21 $105.34 $105.47 $105.32 $105.46 $96.43 2,792,572
2018-09-20 $105.23 $105.45 $105.23 $105.38 $96.35 2,897,990
2018-09-19 $105.42 $105.43 $105.22 $105.24 $96.23 2,700,645
2018-09-18 $105.59 $105.60 $105.39 $105.44 $96.41 2,206,031
2018-09-17 $105.65 $105.78 $105.60 $105.67 $96.62 5,721,676
2018-09-14 $105.72 $105.79 $105.66 $105.67 $96.62 2,693,325
2018-09-13 $105.96 $106.00 $105.85 $105.87 $96.80 2,280,187
2018-09-12 $105.81 $105.89 $105.80 $105.80 $96.74 4,168,939
2018-09-11 $105.78 $105.84 $105.70 $105.73 $96.67 4,918,982
2018-09-10 $105.85 $105.95 $105.85 $105.91 $96.84 3,305,657
2018-09-07 $105.92 $105.94 $105.81 $105.81 $96.75 2,571,740
2018-09-06 $106.09 $106.27 $106.09 $106.19 $97.10 2,248,481
2018-09-05 $106.05 $106.08 $105.96 $106.01 $96.93 2,788,329
2018-09-04 $106.02 $106.12 $105.98 $106.06 $96.98 3,164,000
2018-08-31 $106.58 $106.60 $106.41 $106.41 $97.08 3,308,670
2018-08-30 $106.47 $106.50 $106.38 $106.42 $97.09 2,803,229
2018-08-29 $106.38 $106.41 $106.29 $106.37 $97.05 2,792,416
2018-08-28 $106.45 $106.49 $106.36 $106.39 $97.07 2,558,087
2018-08-27 $106.59 $106.66 $106.56 $106.59 $97.25 3,233,506
2018-08-24 $106.50 $106.73 $106.49 $106.73 $97.38 3,649,676
2018-08-23 $106.67 $106.71 $106.61 $106.61 $97.27 1,568,629
2018-08-22 $106.66 $106.71 $106.57 $106.67 $97.32 2,189,962
2018-08-21 $106.58 $106.62 $106.51 $106.58 $97.24 2,834,967
2018-08-20 $106.59 $106.68 $106.53 $106.67 $97.32 2,355,530
2018-08-17 $106.43 $106.55 $106.38 $106.46 $97.13 2,071,108
2018-08-16 $106.38 $106.42 $106.24 $106.40 $97.07 2,658,190
2018-08-15 $106.29 $106.44 $106.25 $106.34 $97.02 4,652,701
2018-08-14 $106.30 $106.33 $106.16 $106.19 $96.88 6,087,441
2018-08-13 $106.16 $106.30 $106.15 $106.29 $96.97 2,786,252
2018-08-10 $106.11 $106.36 $106.11 $106.23 $96.92 4,136,263
2018-08-09 $105.97 $106.04 $105.93 $106.00 $96.71 2,386,423
2018-08-08 $105.83 $105.91 $105.80 $105.85 $96.57 1,937,527
2018-08-07 $105.97 $105.97 $105.83 $105.85 $96.57 2,532,774
2018-08-06 $106.03 $106.11 $106.00 $106.04 $96.75 4,120,024
2018-08-03 $105.81 $105.98 $105.81 $105.97 $96.68 2,542,872
2018-08-02 $105.76 $105.76 $105.65 $105.74 $96.47 3,671,901
2018-08-01 $105.55 $105.76 $105.51 $105.70 $96.44 4,534,062
2018-07-31 $106.11 $106.18 $106.05 $106.06 $96.53 5,928,141
2018-07-30 $105.94 $106.05 $105.91 $105.97 $96.45 5,518,246
2018-07-27 $106.13 $106.16 $106.04 $106.08 $96.55 2,637,432
2018-07-26 $106.10 $106.15 $105.95 $106.00 $96.48 2,245,020
2018-07-25 $106.12 $106.17 $105.95 $106.06 $96.53 3,318,287
2018-07-24 $105.92 $106.07 $105.90 $106.05 $96.53 3,590,304
2018-07-23 $106.17 $106.19 $105.89 $105.90 $96.39 1,848,649
2018-07-20 $106.38 $106.44 $106.20 $106.27 $96.73 3,024,605
2018-07-19 $106.34 $106.55 $106.31 $106.48 $96.92 2,163,249
2018-07-18 $106.36 $106.39 $106.27 $106.32 $96.77 1,760,866
2018-07-17 $106.40 $106.45 $106.29 $106.35 $96.80 2,964,094
2018-07-16 $106.35 $106.40 $106.24 $106.39 $96.84 2,116,503
2018-07-13 $106.44 $106.52 $106.44 $106.51 $96.94 2,235,587
2018-07-12 $106.26 $106.42 $106.26 $106.41 $96.85 2,145,797
2018-07-11 $106.33 $106.35 $106.22 $106.28 $96.74 5,385,003
2018-07-10 $106.28 $106.30 $106.19 $106.24 $96.70 2,489,718
2018-07-09 $106.29 $106.34 $106.25 $106.32 $96.77 1,926,043
2018-07-06 $106.41 $106.45 $106.32 $106.42 $96.86 2,598,654
2018-07-05 $106.22 $106.34 $106.21 $106.31 $96.76 2,739,896
2018-07-03 $106.03 $106.21 $106.03 $106.21 $96.67 2,425,106
2018-07-02 $106.10 $106.13 $105.99 $105.99 $96.47 7,159,907
2018-06-29 $106.30 $106.42 $106.25 $106.32 $96.56 7,117,325
2018-06-28 $106.28 $106.29 $106.16 $106.23 $96.48 1,798,917
2018-06-27 $106.23 $106.31 $106.16 $106.24 $96.49 3,001,320
2018-06-26 $105.99 $106.05 $105.94 $106.05 $96.32 2,665,205
2018-06-25 $105.95 $106.04 $105.86 $105.88 $96.16 5,522,854
2018-06-22 $105.82 $105.94 $105.80 $105.94 $96.22 1,957,177
2018-06-21 $105.88 $105.96 $105.81 $105.84 $96.13 2,895,519
2018-06-20 $106.06 $106.06 $105.79 $105.81 $96.10 2,403,650
2018-06-19 $106.05 $106.11 $105.98 $106.01 $96.28 2,184,239
2018-06-18 $105.93 $105.93 $105.80 $105.90 $96.18 2,359,348
2018-06-15 $106.01 $106.09 $105.86 $105.88 $96.16 2,361,806
2018-06-14 $105.75 $105.86 $105.69 $105.84 $96.13 4,689,627
2018-06-13 $105.68 $105.75 $105.38 $105.57 $95.88 3,627,325
2018-06-12 $105.56 $105.69 $105.56 $105.67 $95.97 3,546,472
2018-06-11 $105.65 $105.74 $105.57 $105.64 $95.95 4,330,767
2018-06-08 $105.75 $105.90 $105.74 $105.75 $96.05 3,416,767
2018-06-07 $105.64 $106.12 $105.62 $105.90 $96.18 2,724,806
2018-06-06 $105.71 $105.75 $105.58 $105.67 $95.97 2,705,824
2018-06-05 $105.99 $106.04 $105.85 $105.91 $96.19 1,848,314
2018-06-04 $106.00 $106.01 $105.79 $105.83 $96.12 4,288,082
2018-06-01 $105.95 $106.13 $105.91 $106.08 $96.34 6,206,774
2018-05-31 $106.52 $106.67 $106.39 $106.46 $96.46 5,157,385
2018-05-30 $106.54 $106.67 $106.40 $106.55 $96.54 3,158,167
2018-05-29 $106.37 $107.00 $106.32 $106.82 $96.79 3,494,325
2018-05-25 $106.10 $106.18 $106.03 $106.12 $96.16 2,508,114
2018-05-24 $105.82 $105.96 $105.82 $105.89 $95.95 2,903,289
2018-05-23 $105.50 $105.65 $105.48 $105.60 $95.68 6,061,860
2018-05-22 $105.32 $105.37 $105.28 $105.31 $95.42 2,246,365
2018-05-21 $105.28 $105.37 $105.24 $105.31 $95.42 1,952,244
2018-05-18 $105.16 $105.32 $105.16 $105.30 $95.41 2,151,118
2018-05-17 $105.19 $105.21 $105.00 $105.03 $95.17 2,789,005
2018-05-16 $105.36 $105.42 $105.15 $105.17 $95.29 2,477,507
2018-05-15 $105.49 $105.49 $105.19 $105.29 $95.40 2,166,440
2018-05-14 $105.79 $105.85 $105.74 $105.76 $95.83 2,183,502
2018-05-11 $105.90 $105.90 $105.76 $105.86 $95.92 2,034,081
2018-05-10 $105.75 $105.82 $105.69 $105.81 $95.87 2,096,721
2018-05-09 $105.56 $105.64 $105.52 $105.57 $95.66 2,507,491
2018-05-08 $105.66 $105.75 $105.60 $105.69 $95.77 2,591,700
2018-05-07 $105.88 $105.88 $105.77 $105.81 $95.87 1,533,669
2018-05-04 $105.92 $105.93 $105.71 $105.86 $95.92 2,317,096
2018-05-03 $105.82 $105.95 $105.78 $105.79 $95.86 4,499,248
2018-05-02 $105.70 $105.78 $105.62 $105.67 $95.75 2,560,752
2018-05-01 $105.73 $105.79 $105.60 $105.67 $95.75 3,027,047
2018-04-30 $106.01 $106.12 $105.99 $106.00 $95.83 4,692,614
2018-04-27 $105.96 $106.04 $105.94 $105.98 $95.81 3,806,396
2018-04-26 $105.83 $105.90 $105.76 $105.85 $95.69 4,870,388
2018-04-25 $105.72 $105.74 $105.60 $105.67 $95.53 3,784,953
2018-04-24 $105.85 $105.92 $105.78 $105.81 $95.66 3,442,319
2018-04-23 $105.98 $106.01 $105.90 $105.95 $95.78 2,620,804
2018-04-20 $106.15 $106.24 $106.00 $106.00 $95.83 2,766,030
2018-04-19 $106.34 $106.39 $106.24 $106.29 $96.09 10,985,057
2018-04-18 $106.74 $106.75 $106.54 $106.55 $96.33 2,231,676
2018-04-17 $106.81 $106.89 $106.75 $106.85 $96.60 2,362,997
2018-04-16 $106.64 $106.84 $106.61 $106.82 $96.57 3,860,835
2018-04-13 $106.69 $106.84 $106.67 $106.80 $96.55 2,764,839
2018-04-12 $106.91 $106.93 $106.76 $106.77 $96.52 3,898,969
2018-04-11 $107.05 $107.06 $106.93 $107.01 $96.74 8,598,940
2018-04-10 $106.95 $106.99 $106.83 $106.92 $96.66 2,955,469
2018-04-09 $106.83 $107.00 $106.78 $107.00 $96.73 3,746,468
2018-04-06 $106.89 $106.98 $106.79 $106.91 $96.65 2,814,781
2018-04-05 $106.71 $106.76 $106.63 $106.67 $96.43 2,592,453
2018-04-04 $106.90 $106.93 $106.79 $106.82 $96.57 6,200,862
2018-04-03 $106.82 $106.87 $106.74 $106.78 $96.53 9,916,091
2018-04-02 $106.90 $107.04 $106.82 $106.90 $96.64 7,280,259
2018-03-29 $106.95 $107.26 $106.95 $107.25 $96.74 9,190,690
2018-03-28 $107.05 $107.10 $106.88 $106.94 $96.46 5,617,206
2018-03-27 $106.63 $106.95 $106.61 $106.88 $96.40 4,537,652
2018-03-26 $106.64 $106.71 $106.47 $106.57 $96.13 4,546,535
2018-03-23 $106.46 $106.70 $106.46 $106.61 $96.16 3,618,720
2018-03-22 $106.67 $106.80 $106.49 $106.61 $96.16 3,334,408
2018-03-21 $106.32 $106.48 $106.08 $106.41 $95.98 2,994,423
2018-03-20 $106.44 $106.51 $106.40 $106.42 $95.99 3,000,736
2018-03-19 $106.56 $106.74 $106.53 $106.59 $96.14 2,263,306
2018-03-16 $106.62 $106.72 $106.60 $106.70 $96.24 2,552,666
2018-03-15 $106.73 $106.81 $106.64 $106.76 $96.30 3,045,480
2018-03-14 $106.54 $106.85 $106.52 $106.75 $96.29 3,126,465
2018-03-13 $106.59 $106.60 $106.45 $106.57 $96.13 2,727,516
2018-03-12 $106.43 $106.49 $106.37 $106.43 $96.00 4,149,551
2018-03-09 $106.43 $106.46 $106.30 $106.37 $95.94 3,669,435
2018-03-08 $106.42 $106.63 $106.42 $106.57 $96.13 2,396,210
2018-03-07 $106.51 $106.55 $106.37 $106.40 $95.97 3,448,700
2018-03-06 $106.45 $106.56 $106.38 $106.42 $95.99 1,932,134
2018-03-05 $106.60 $106.65 $106.28 $106.40 $95.97 3,307,229
2018-03-02 $106.47 $106.55 $106.36 $106.46 $96.03 3,717,333
2018-03-01 $106.54 $106.72 $106.38 $106.63 $96.18 7,335,507
2018-02-28 $106.59 $106.77 $106.54 $106.77 $96.09 9,614,100
2018-02-27 $106.78 $106.82 $106.38 $106.48 $95.83 5,704,682
2018-02-26 $106.88 $106.95 $106.69 $106.71 $96.04 4,617,332
2018-02-23 $106.61 $106.76 $106.57 $106.63 $95.97 2,398,139
2018-02-22 $106.49 $106.56 $106.36 $106.36 $95.72 2,485,375
2018-02-21 $106.77 $106.80 $106.26 $106.35 $95.72 3,223,807
2018-02-20 $106.69 $106.71 $106.55 $106.69 $96.02 2,907,353
2018-02-16 $106.85 $106.88 $106.71 $106.80 $96.12 3,648,896
2018-02-15 $106.56 $106.73 $106.53 $106.59 $95.93 2,878,890
2018-02-14 $106.57 $106.66 $106.40 $106.46 $95.81 4,317,006
2018-02-13 $106.79 $106.91 $106.70 $106.82 $96.14 4,256,198
2018-02-12 $106.74 $106.95 $106.66 $106.79 $96.11 5,421,413
2018-02-09 $106.72 $107.07 $106.70 $106.76 $96.08 5,926,119
2018-02-08 $106.84 $107.14 $106.77 $106.90 $96.21 4,761,578
2018-02-07 $107.43 $107.44 $107.00 $107.08 $96.37 4,115,631
2018-02-06 $107.46 $107.56 $107.28 $107.32 $96.59 6,031,378
2018-02-05 $107.13 $107.81 $107.00 $107.63 $96.87 5,991,702
2018-02-02 $107.25 $107.35 $107.10 $107.20 $96.48 4,779,286
2018-02-01 $107.75 $107.83 $107.48 $107.52 $96.77 9,678,708
2018-01-31 $108.20 $108.21 $107.88 $108.10 $97.07 8,066,895
2018-01-30 $108.12 $108.12 $107.92 $108.01 $96.99 3,659,538
2018-01-29 $108.14 $108.25 $108.02 $108.18 $97.14 3,974,875
2018-01-26 $108.51 $108.51 $108.27 $108.37 $97.31 3,808,163
2018-01-25 $108.26 $108.57 $108.19 $108.57 $97.49 9,851,621
2018-01-24 $108.25 $108.32 $108.15 $108.29 $97.24 2,362,273
2018-01-23 $108.33 $108.44 $108.29 $108.40 $97.34 4,775,565
2018-01-22 $108.22 $108.30 $108.11 $108.14 $97.11 3,983,269
2018-01-19 $108.40 $108.40 $108.14 $108.18 $97.14 2,933,808
2018-01-18 $108.43 $108.53 $108.35 $108.41 $97.35 2,896,531
2018-01-17 $108.73 $108.84 $108.62 $108.65 $97.57 3,146,296
2018-01-16 $108.87 $108.98 $108.72 $108.77 $97.67 6,794,442
2018-01-12 $108.64 $108.83 $108.63 $108.74 $97.65 3,605,930
2018-01-11 $108.66 $108.86 $108.61 $108.76 $97.67 3,470,415
2018-01-10 $108.48 $108.72 $108.43 $108.71 $97.62 4,194,349
2018-01-09 $108.91 $108.91 $108.69 $108.71 $97.62 2,301,454
2018-01-08 $109.11 $109.11 $108.95 $109.01 $97.89 3,394,498
2018-01-05 $109.15 $109.15 $108.95 $109.04 $97.92 4,322,873
2018-01-04 $109.02 $109.15 $108.97 $109.11 $97.98 2,945,384
2018-01-03 $109.25 $109.25 $109.09 $109.18 $98.04 2,441,732
2018-01-02 $109.26 $109.31 $108.97 $109.17 $98.03 8,851,239
2017-12-29 $109.28 $109.39 $109.24 $109.33 $98.18 2,813,359
2017-12-28 $109.22 $109.26 $109.14 $109.22 $98.08 2,895,441
2017-12-27 $109.02 $109.33 $109.02 $109.30 $98.15 2,046,950
2017-12-26 $108.91 $109.01 $108.87 $108.96 $97.84 1,873,401
2017-12-22 $108.82 $108.89 $108.81 $108.87 $97.76 3,292,848
2017-12-21 $108.76 $108.87 $108.73 $108.82 $97.72 2,374,500
2017-12-20 $108.75 $108.88 $108.71 $108.76 $97.63 4,002,532
2017-12-19 $109.14 $109.16 $108.89 $109.01 $97.86 2,820,942
2017-12-18 $109.47 $109.47 $109.25 $109.33 $98.14 4,474,295
2017-12-15 $109.42 $109.55 $109.32 $109.47 $98.27 2,403,655
2017-12-14 $109.31 $109.51 $109.23 $109.44 $98.24 4,126,106
2017-12-13 $109.23 $109.55 $109.14 $109.41 $98.22 3,109,545
2017-12-12 $109.10 $109.11 $108.95 $109.10 $97.94 3,142,615
2017-12-11 $109.14 $109.32 $109.13 $109.15 $97.98 2,612,378
2017-12-08 $109.21 $109.29 $109.15 $109.19 $98.02 1,684,998
2017-12-07 $109.44 $109.46 $109.15 $109.23 $98.05 2,584,120
2017-12-06 $109.42 $109.52 $109.37 $109.37 $98.18 2,965,777
2017-12-05 $109.09 $109.26 $109.08 $109.26 $98.08 2,995,529
2017-12-04 $109.03 $109.17 $109.00 $109.15 $97.98 2,652,809
2017-12-01 $109.02 $109.48 $108.85 $109.16 $97.99 3,410,153
2017-11-30 $109.25 $109.30 $109.02 $109.08 $97.71 4,011,274
2017-11-29 $109.27 $109.32 $109.18 $109.26 $97.87 2,423,666
2017-11-28 $109.59 $109.63 $109.47 $109.53 $98.12 5,126,887
2017-11-27 $109.53 $109.58 $109.44 $109.53 $98.12 2,653,260
2017-11-24 $109.50 $109.56 $109.48 $109.53 $98.12 1,693,471
2017-11-22 $109.40 $109.56 $109.38 $109.55 $98.13 6,104,105
2017-11-21 $109.39 $109.43 $109.22 $109.36 $97.96 2,297,395
2017-11-20 $109.23 $109.30 $109.18 $109.25 $97.87 2,639,133
2017-11-17 $109.33 $109.39 $109.26 $109.31 $97.92 3,544,593
2017-11-16 $109.22 $109.32 $109.18 $109.19 $97.81 1,912,596
2017-11-15 $109.26 $109.38 $109.14 $109.31 $97.92 2,495,653
2017-11-14 $109.01 $109.12 $109.00 $109.10 $97.73 2,799,949
2017-11-13 $109.11 $109.11 $108.96 $108.99 $97.63 1,891,563
2017-11-10 $109.06 $109.15 $108.97 $108.99 $97.63 1,751,136
2017-11-09 $109.39 $109.46 $109.30 $109.43 $98.03 2,470,740
2017-11-08 $109.54 $109.60 $109.46 $109.51 $98.10 2,738,708
2017-11-07 $109.58 $109.61 $109.49 $109.58 $98.16 2,015,511
2017-11-06 $109.56 $109.59 $109.46 $109.55 $98.13 1,292,977
2017-11-03 $109.48 $109.48 $109.29 $109.45 $98.04 1,781,239
2017-11-02 $109.35 $109.50 $109.33 $109.35 $97.95 2,160,492
2017-11-01 $109.17 $109.41 $109.17 $109.29 $97.90 2,959,362
2017-10-31 $109.52 $109.55 $109.44 $109.47 $97.86 3,719,883
2017-10-30 $109.43 $109.56 $109.36 $109.54 $97.92 2,384,812
2017-10-27 $109.07 $109.26 $109.04 $109.24 $97.65 1,902,541
2017-10-26 $109.20 $109.23 $108.98 $109.00 $97.44 2,163,496
2017-10-25 $108.96 $109.13 $108.95 $109.12 $97.55 2,945,419
2017-10-24 $109.23 $109.29 $109.17 $109.19 $97.61 1,722,474
2017-10-23 $109.40 $109.47 $109.36 $109.42 $97.81 2,000,787
2017-10-20 $109.32 $109.41 $109.26 $109.30 $97.71 2,014,321
2017-10-19 $109.71 $109.75 $109.54 $109.62 $97.99 1,876,987
2017-10-18 $109.51 $109.56 $109.46 $109.54 $97.92 1,663,836
2017-10-17 $109.62 $109.74 $109.55 $109.71 $98.07 1,764,831
2017-10-16 $109.75 $109.81 $109.66 $109.75 $98.11 3,788,111
2017-10-13 $109.82 $109.87 $109.69 $109.86 $98.21 1,743,840
2017-10-12 $109.56 $109.61 $109.48 $109.59 $97.97 1,933,369
2017-10-11 $109.47 $109.53 $109.42 $109.46 $97.85 1,866,393
2017-10-10 $109.47 $109.61 $109.40 $109.44 $97.83 1,635,800
2017-10-09 $109.35 $109.43 $109.30 $109.43 $97.82 1,131,590
2017-10-06 $109.22 $109.42 $109.15 $109.28 $97.69 1,823,984
2017-10-05 $109.54 $109.54 $109.37 $109.44 $97.83 1,909,925
2017-10-04 $109.56 $109.57 $109.41 $109.49 $97.88 2,673,151
2017-10-03 $109.46 $109.54 $109.40 $109.52 $97.90 2,462,485
2017-10-02 $109.43 $109.51 $109.33 $109.43 $97.82 5,692,248
2017-09-29 $109.74 $109.77 $109.54 $109.59 $97.76 5,770,818
2017-09-28 $109.58 $109.72 $109.51 $109.68 $97.84 1,702,507
2017-09-27 $109.67 $109.75 $109.60 $109.67 $97.83 3,042,751
2017-09-26 $109.95 $110.02 $109.88 $109.99 $98.12 2,749,892
2017-09-25 $109.85 $110.04 $109.82 $110.03 $98.15 3,937,638
2017-09-22 $109.86 $109.90 $109.75 $109.77 $97.92 1,461,846
2017-09-21 $109.82 $109.85 $109.68 $109.69 $97.85 2,210,883
2017-09-20 $109.84 $109.92 $109.59 $109.71 $97.87 1,356,768
2017-09-19 $109.91 $109.96 $109.79 $109.80 $97.95 1,407,196
2017-09-18 $109.86 $109.90 $109.77 $109.86 $98.00 1,946,411
2017-09-15 $110.00 $110.04 $109.86 $109.91 $98.05 2,818,046
2017-09-14 $109.81 $109.97 $109.81 $109.93 $98.07 1,704,216
2017-09-13 $110.00 $110.04 $109.86 $109.87 $98.01 1,304,102
2017-09-12 $110.04 $110.06 $109.92 $109.98 $98.11 2,403,562
2017-09-11 $110.27 $110.29 $110.10 $110.14 $98.25 2,492,743
2017-09-08 $110.54 $110.58 $110.43 $110.44 $98.52 2,363,231
2017-09-07 $110.43 $110.66 $110.42 $110.57 $98.64 1,648,825
2017-09-06 $110.42 $110.52 $110.23 $110.30 $98.40 2,720,188
2017-09-05 $110.27 $110.50 $110.21 $110.42 $98.50 2,257,109
2017-09-01 $110.19 $110.22 $109.91 $109.97 $98.10 2,824,636
2017-08-31 $110.31 $110.46 $110.31 $110.45 $98.32 5,308,381
2017-08-30 $110.27 $110.33 $110.24 $110.30 $98.19 1,505,746
2017-08-29 $110.48 $110.49 $110.26 $110.32 $98.21 2,092,244
2017-08-28 $110.17 $110.24 $110.10 $110.16 $98.07 4,476,080
2017-08-25 $110.05 $110.19 $110.01 $110.12 $98.03 2,326,792
2017-08-24 $110.07 $110.16 $109.99 $110.04 $97.96 2,102,142
2017-08-23 $110.08 $110.19 $110.01 $110.18 $98.08 1,894,934
2017-08-22 $109.99 $110.02 $109.87 $109.93 $97.86 1,992,321
2017-08-21 $110.01 $110.09 $109.97 $110.03 $97.95 1,717,640
2017-08-18 $110.05 $110.14 $109.89 $109.95 $97.88 1,564,794
2017-08-17 $109.83 $110.02 $109.78 $110.02 $97.94 5,403,527
2017-08-16 $109.54 $109.93 $109.54 $109.86 $97.80 1,956,479
2017-08-15 $109.56 $109.72 $109.56 $109.66 $97.62 2,177,420
2017-08-14 $109.84 $109.90 $109.74 $109.82 $97.76 2,294,261
2017-08-11 $109.75 $109.94 $109.68 $109.87 $97.81 1,913,253
2017-08-10 $109.70 $109.85 $109.67 $109.78 $97.73 2,004,163
2017-08-09 $109.87 $109.87 $109.66 $109.67 $97.63 2,308,932
2017-08-08 $109.67 $109.69 $109.50 $109.57 $97.54 2,570,876
2017-08-07 $109.69 $109.72 $109.61 $109.67 $97.63 2,359,826
2017-08-04 $109.70 $109.72 $109.54 $109.68 $97.64 2,300,875
2017-08-03 $109.77 $109.94 $109.74 $109.86 $97.80 1,485,193
2017-08-02 $109.71 $109.77 $109.64 $109.64 $97.60 2,253,372
2017-08-01 $109.38 $109.72 $109.36 $109.72 $97.67 2,338,876
2017-07-31 $109.69 $109.73 $109.58 $109.65 $97.41 2,362,989
2017-07-28 $109.54 $109.70 $109.49 $109.70 $97.45 1,894,332
2017-07-27 $109.51 $109.59 $109.43 $109.48 $97.26 1,868,732
2017-07-26 $109.37 $109.71 $109.35 $109.64 $97.40 2,249,859
2017-07-25 $109.60 $109.63 $109.39 $109.43 $97.21 2,601,670
2017-07-24 $109.84 $109.92 $109.76 $109.82 $97.56 1,946,019
2017-07-21 $109.88 $109.96 $109.83 $109.92 $97.65 1,532,056
2017-07-20 $109.85 $109.88 $109.70 $109.73 $97.48 1,802,663
2017-07-19 $109.72 $109.75 $109.63 $109.70 $97.45 1,577,734
2017-07-18 $109.64 $109.71 $109.58 $109.67 $97.43 2,878,592
2017-07-17 $109.40 $109.48 $109.32 $109.42 $97.20 4,078,495
2017-07-14 $109.54 $109.56 $109.29 $109.37 $97.16 1,916,631
2017-07-13 $109.29 $109.31 $109.13 $109.26 $97.06 1,568,304
2017-07-12 $109.38 $109.43 $109.26 $109.38 $97.17 2,129,850
2017-07-11 $108.97 $109.10 $108.93 $109.05 $96.88 1,969,064
2017-07-10 $108.97 $109.02 $108.89 $108.95 $96.79 2,386,444
2017-07-07 $108.89 $108.95 $108.83 $108.90 $96.74 2,727,445
2017-07-06 $108.95 $109.00 $108.82 $108.94 $96.78 2,284,910
2017-07-05 $109.08 $109.18 $109.00 $109.15 $96.96 4,288,609
2017-07-03 $109.30 $109.30 $109.01 $109.09 $96.91 1,817,281
2017-06-30 $109.62 $109.63 $109.46 $109.51 $97.08 2,626,939
2017-06-29 $109.53 $109.68 $109.47 $109.65 $97.21 3,377,194
2017-06-28 $109.85 $109.88 $109.68 $109.86 $97.39 12,184,475
2017-06-27 $109.93 $109.98 $109.79 $109.82 $97.36 3,072,302
2017-06-26 $110.19 $110.24 $110.13 $110.15 $97.65 1,914,565
2017-06-23 $110.01 $110.11 $109.98 $110.05 $97.56 1,259,120
2017-06-22 $110.06 $110.09 $109.95 $110.03 $97.54 1,427,444
2017-06-21 $109.88 $110.04 $109.88 $109.98 $97.50 1,217,369
2017-06-20 $109.85 $110.03 $109.80 $109.96 $97.48 2,195,500
2017-06-19 $109.87 $109.90 $109.74 $109.79 $97.33 1,610,466
2017-06-16 $109.86 $109.97 $109.85 $109.94 $97.46 2,216,671
2017-06-15 $109.90 $109.90 $109.78 $109.87 $97.40 2,233,855
2017-06-14 $110.00 $110.18 $109.85 $109.94 $97.46 2,627,482
2017-06-13 $109.43 $109.60 $109.43 $109.59 $97.15 1,474,335
2017-06-12 $109.51 $109.70 $109.47 $109.56 $97.13 1,394,766
2017-06-09 $109.51 $109.63 $109.46 $109.56 $97.13 1,616,833
2017-06-08 $109.70 $109.70 $109.51 $109.65 $97.21 1,532,737
2017-06-07 $109.81 $109.87 $109.70 $109.76 $97.30 1,903,624
2017-06-06 $109.87 $109.95 $109.81 $109.89 $97.42 1,607,846
2017-06-05 $109.66 $109.74 $109.60 $109.67 $97.23 2,450,624
2017-06-02 $109.74 $109.89 $109.69 $109.84 $97.38 1,507,368
2017-06-01 $109.36 $109.50 $109.34 $109.48 $97.06 2,454,539
2017-05-31 $109.64 $109.81 $109.64 $109.76 $97.10 2,416,515
2017-05-30 $109.58 $109.66 $109.54 $109.65 $97.00 2,093,241
2017-05-26 $109.46 $109.54 $109.44 $109.44 $96.82 955,267
2017-05-25 $109.45 $109.49 $109.37 $109.48 $96.85 1,558,065
2017-05-24 $109.25 $109.50 $109.21 $109.43 $96.81 2,719,267
2017-05-23 $109.50 $109.53 $109.21 $109.24 $96.64 1,334,724
2017-05-22 $109.43 $109.48 $109.40 $109.45 $96.83 1,642,809
2017-05-19 $109.51 $109.54 $109.35 $109.52 $96.89 1,503,978
2017-05-18 $109.54 $109.63 $109.44 $109.52 $96.89 2,107,020
2017-05-17 $109.35 $109.60 $109.28 $109.58 $96.94 2,464,752
2017-05-16 $108.88 $109.10 $108.88 $109.02 $96.45 2,051,881
2017-05-15 $108.85 $108.94 $108.82 $108.88 $96.32 1,770,999
2017-05-12 $108.81 $108.94 $108.78 $108.92 $96.36 1,329,696
2017-05-11 $108.35 $108.54 $108.34 $108.52 $96.00 2,331,142
2017-05-10 $108.60 $108.66 $108.44 $108.53 $96.01 1,653,429
2017-05-09 $108.43 $108.51 $108.40 $108.50 $95.99 3,084,948
2017-05-08 $108.63 $108.67 $108.49 $108.49 $95.98 3,568,402
2017-05-05 $108.72 $108.74 $108.57 $108.70 $96.16 1,421,843
2017-05-04 $108.55 $108.70 $108.55 $108.68 $96.15 1,897,912
2017-05-03 $108.97 $108.99 $108.77 $108.77 $96.22 1,923,403
2017-05-02 $108.68 $108.94 $108.68 $108.88 $96.32 2,841,518
2017-05-01 $108.86 $108.96 $108.62 $108.73 $96.19 2,510,027
2017-04-28 $108.98 $109.25 $108.91 $109.25 $96.44 5,774,846
2017-04-27 $108.94 $109.10 $108.91 $109.06 $96.27 1,660,940
2017-04-26 $108.85 $108.97 $108.77 $108.96 $96.18 2,893,801
2017-04-25 $108.99 $109.05 $108.77 $108.82 $96.06 1,888,469
2017-04-24 $109.05 $109.22 $109.00 $109.18 $96.38 2,745,689
2017-04-21 $109.40 $109.49 $109.30 $109.34 $96.52 1,539,265
2017-04-20 $109.31 $109.40 $109.20 $109.31 $96.49 1,867,805
2017-04-19 $109.47 $109.56 $109.39 $109.48 $96.64 2,148,531
2017-04-18 $109.41 $109.70 $109.39 $109.65 $96.79 2,369,862
2017-04-17 $109.30 $109.40 $109.18 $109.21 $96.40 1,646,056
2017-04-13 $109.25 $109.39 $109.13 $109.27 $96.46 2,339,939
2017-04-12 $108.93 $109.20 $108.89 $109.13 $96.33 2,432,965
2017-04-11 $108.76 $108.98 $108.75 $108.89 $96.12 2,200,830
2017-04-10 $108.53 $108.65 $108.49 $108.58 $95.85 1,903,768
2017-04-07 $108.80 $108.89 $108.42 $108.44 $95.72 1,783,599
2017-04-06 $108.64 $108.71 $108.48 $108.68 $95.93 1,725,301
2017-04-05 $108.48 $108.74 $108.45 $108.69 $95.94 2,304,074
2017-04-04 $108.61 $108.65 $108.52 $108.57 $95.84 1,627,492
2017-04-03 $108.31 $108.68 $108.30 $108.67 $95.93 5,198,006
2017-03-31 $108.44 $108.53 $108.42 $108.49 $95.57 3,717,721
2017-03-30 $108.52 $108.58 $108.38 $108.41 $95.50 1,733,874
2017-03-29 $108.48 $108.62 $108.46 $108.61 $95.68 1,965,626
2017-03-28 $108.63 $108.68 $108.35 $108.37 $95.47 2,016,097
2017-03-27 $108.65 $108.71 $108.53 $108.62 $95.69 1,977,292
2017-03-24 $108.35 $108.51 $108.31 $108.36 $95.46 3,374,871
2017-03-23 $108.44 $108.51 $108.26 $108.45 $95.54 2,071,485
2017-03-22 $108.44 $108.54 $108.36 $108.42 $95.51 2,643,641
2017-03-21 $107.93 $108.27 $107.93 $108.27 $95.38 2,049,680
2017-03-20 $107.86 $108.05 $107.84 $108.05 $95.18 1,635,249
2017-03-17 $107.72 $107.91 $107.69 $107.89 $95.04 2,368,799
2017-03-16 $107.68 $107.75 $107.62 $107.66 $94.84 2,369,707
2017-03-15 $107.25 $107.79 $107.20 $107.78 $94.95 2,163,046
2017-03-14 $107.08 $107.24 $107.08 $107.16 $94.40 2,639,200
2017-03-13 $107.21 $107.28 $107.10 $107.12 $94.36 1,658,472
2017-03-10 $107.23 $107.32 $107.16 $107.30 $94.52 1,905,999
2017-03-09 $107.32 $107.34 $107.12 $107.14 $94.38 3,527,292
2017-03-08 $107.39 $107.50 $107.34 $107.47 $94.67 2,834,748
2017-03-07 $107.80 $107.84 $107.69 $107.73 $94.90 2,237,937
2017-03-06 $107.94 $107.99 $107.82 $107.87 $95.02 3,678,302
2017-03-03 $107.92 $107.97 $107.74 $107.92 $95.07 4,293,867
2017-03-02 $107.93 $107.99 $107.75 $107.84 $95.00 2,299,703
2017-03-01 $108.12 $108.14 $107.98 $108.04 $95.17 3,280,167
2017-02-28 $108.80 $108.94 $108.75 $108.77 $95.62 3,840,064
2017-02-27 $108.95 $108.98 $108.77 $108.80 $95.65 1,998,161
2017-02-24 $108.88 $109.06 $108.82 $109.00 $95.82 2,670,884
2017-02-23 $108.56 $108.65 $108.53 $108.60 $95.47 2,168,995
2017-02-22 $108.54 $108.55 $108.20 $108.42 $95.32 2,655,460
2017-02-21 $108.24 $108.45 $108.22 $108.35 $95.25 1,980,343
2017-02-17 $108.37 $108.45 $108.32 $108.36 $95.26 2,228,261
2017-02-16 $108.01 $108.28 $108.01 $108.12 $95.05 5,257,568
2017-02-15 $107.92 $108.00 $107.86 $107.89 $94.85 2,138,914
2017-02-14 $108.30 $108.30 $107.91 $108.06 $95.00 2,809,525
2017-02-13 $108.34 $108.35 $108.23 $108.30 $95.21 2,189,830
2017-02-10 $108.26 $108.47 $108.26 $108.46 $95.35 2,365,339
2017-02-09 $108.61 $108.67 $108.43 $108.48 $95.37 2,736,100
2017-02-08 $108.61 $108.83 $108.61 $108.74 $95.60 3,873,152
2017-02-07 $108.30 $108.58 $108.25 $108.43 $95.32 2,659,217
2017-02-06 $108.22 $108.38 $108.10 $108.32 $95.23 1,827,186
2017-02-03 $108.12 $108.28 $107.86 $108.01 $94.95 2,728,430
2017-02-02 $108.06 $108.18 $107.95 $107.98 $94.93 3,490,763
2017-02-01 $107.77 $108.01 $107.69 $107.92 $94.88 2,994,278
2017-01-31 $108.08 $108.37 $108.08 $108.29 $95.01 7,552,672
2017-01-30 $108.16 $108.21 $108.03 $108.03 $94.78 2,946,223
2017-01-27 $108.03 $108.16 $108.02 $108.08 $94.82 3,096,808
2017-01-26 $107.86 $108.03 $107.71 $107.99 $94.75 2,046,256
2017-01-25 $107.98 $108.04 $107.83 $107.92 $94.68 2,912,944
2017-01-24 $108.33 $108.40 $108.10 $108.21 $94.94 2,049,504
2017-01-23 $108.22 $108.57 $108.10 $108.38 $95.09 3,063,351
2017-01-20 $107.94 $108.12 $107.83 $108.08 $94.82 3,524,950
2017-01-19 $108.06 $108.16 $107.93 $108.04 $94.79 2,387,984
2017-01-18 $108.60 $108.67 $108.24 $108.32 $95.04 3,115,614
2017-01-17 $108.81 $108.87 $108.65 $108.79 $95.45 3,685,709
2017-01-13 $108.50 $108.55 $108.26 $108.42 $95.12 3,293,580
2017-01-12 $108.78 $108.90 $108.61 $108.61 $95.29 3,036,555
2017-01-11 $108.53 $108.93 $108.42 $108.57 $95.25 4,465,599
2017-01-10 $108.45 $108.55 $108.42 $108.44 $95.14 2,396,346
2017-01-09 $108.54 $108.54 $108.43 $108.47 $95.17 3,030,497
2017-01-06 $108.43 $108.50 $108.26 $108.29 $95.01 2,910,119
2017-01-05 $108.37 $108.68 $108.22 $108.65 $95.32 5,165,933
2017-01-04 $108.16 $108.21 $108.03 $108.20 $94.93 3,297,075
2017-01-03 $107.73 $108.22 $107.73 $108.17 $94.90 5,079,339
2016-12-30 $107.88 $108.12 $107.85 $108.06 $94.81 3,690,250
2016-12-29 $107.73 $107.88 $107.65 $107.84 $94.61 3,649,948
2016-12-28 $107.33 $107.60 $107.30 $107.51 $94.32 5,609,732
2016-12-27 $107.19 $107.34 $107.19 $107.34 $94.18 2,661,574
2016-12-23 $107.54 $107.54 $107.39 $107.42 $94.25 3,821,161
2016-12-22 $107.34 $107.46 $107.24 $107.39 $94.22 4,110,325
2016-12-21 $107.50 $107.66 $107.43 $107.64 $94.22 4,066,779
2016-12-20 $107.30 $107.44 $107.27 $107.41 $94.02 2,871,918
2016-12-19 $107.40 $107.55 $107.35 $107.51 $94.11 3,202,481
2016-12-16 $107.16 $107.39 $107.06 $107.23 $93.86 2,981,686
2016-12-15 $107.37 $107.42 $107.15 $107.16 $93.80 4,619,085
2016-12-14 $108.07 $108.12 $107.29 $107.29 $93.91 3,544,087
2016-12-13 $107.87 $107.94 $107.71 $107.88 $94.43 3,665,919
2016-12-12 $107.70 $107.82 $107.61 $107.74 $94.31 3,074,224
2016-12-09 $108.08 $108.18 $107.72 $107.84 $94.40 4,530,921
2016-12-08 $108.18 $108.22 $108.05 $108.17 $94.68 2,822,645
2016-12-07 $108.22 $108.38 $108.20 $108.37 $94.86 3,796,920
2016-12-06 $108.14 $108.18 $108.04 $108.09 $94.61 3,306,875
2016-12-05 $107.94 $108.26 $107.78 $108.11 $94.63 3,398,051
2016-12-02 $107.93 $108.20 $107.85 $108.02 $94.55 4,269,397
2016-12-01 $107.75 $107.79 $107.47 $107.68 $94.26 4,691,890
2016-11-30 $108.23 $108.43 $108.13 $108.24 $94.57 4,627,504
2016-11-29 $108.50 $108.72 $108.43 $108.67 $94.94 2,178,974
2016-11-28 $108.38 $108.57 $108.33 $108.55 $94.84 2,476,734
2016-11-25 $108.30 $108.37 $108.09 $108.17 $94.51 1,071,549
2016-11-23 $108.18 $108.33 $107.92 $108.18 $94.51 2,497,587
2016-11-22 $108.59 $108.66 $108.46 $108.56 $94.85 3,465,281
2016-11-21 $108.56 $108.57 $108.37 $108.46 $94.76 1,705,567
2016-11-18 $108.81 $108.82 $108.36 $108.37 $94.68 2,767,026
2016-11-17 $109.01 $109.02 $108.67 $108.72 $94.99 1,903,788
2016-11-16 $109.01 $109.13 $108.92 $109.13 $95.34 2,165,040
2016-11-15 $109.00 $109.07 $108.87 $108.89 $95.13 2,252,283
2016-11-14 $108.64 $109.06 $108.64 $108.81 $95.06 3,055,326
2016-11-11 $109.46 $109.50 $109.22 $109.25 $95.45 2,804,638
2016-11-10 $109.66 $109.88 $109.42 $109.45 $95.62 4,178,049
2016-11-09 $110.53 $110.57 $109.78 $109.90 $96.02 3,653,279
2016-11-08 $111.13 $111.16 $110.87 $110.93 $96.92 2,107,399
2016-11-07 $111.14 $111.18 $111.07 $111.11 $97.07 2,030,961
2016-11-04 $111.15 $111.32 $111.13 $111.24 $97.19 2,013,403
2016-11-03 $111.03 $111.16 $111.01 $111.01 $96.99 3,254,541
2016-11-02 $111.12 $111.32 $111.06 $111.16 $97.12 2,572,621
2016-11-01 $110.88 $111.13 $110.82 $111.03 $97.00 4,724,994
2016-10-31 $111.30 $111.33 $111.21 $111.30 $97.06 3,260,284
2016-10-28 $111.11 $111.26 $111.08 $111.16 $96.93 1,713,818
2016-10-27 $111.28 $111.28 $111.04 $111.16 $96.93 2,330,676
2016-10-26 $111.57 $111.57 $111.43 $111.44 $97.18 2,684,013
2016-10-25 $111.58 $111.80 $111.58 $111.66 $97.37 2,344,414
2016-10-24 $111.81 $111.83 $111.60 $111.66 $97.37 1,385,635
2016-10-21 $111.80 $111.90 $111.69 $111.83 $97.52 1,776,977
2016-10-20 $111.84 $111.90 $111.73 $111.76 $97.46 1,420,763
2016-10-19 $111.68 $111.83 $111.64 $111.80 $97.49 1,550,019
2016-10-18 $111.54 $111.74 $111.47 $111.74 $97.44 1,583,035
2016-10-17 $111.45 $111.61 $111.39 $111.56 $97.28 1,556,795
2016-10-14 $111.47 $111.61 $111.33 $111.37 $97.12 2,471,532
2016-10-13 $111.60 $111.68 $111.53 $111.56 $97.28 1,964,801
2016-10-12 $111.39 $111.43 $111.26 $111.40 $97.14 1,668,515
2016-10-11 $111.49 $111.54 $111.35 $111.36 $97.11 2,753,285
2016-10-10 $111.47 $111.54 $111.39 $111.53 $97.26 1,295,404
2016-10-07 $111.64 $111.67 $111.41 $111.58 $97.30 1,867,638
2016-10-06 $111.57 $111.67 $111.45 $111.56 $97.28 2,059,449
2016-10-05 $111.69 $111.74 $111.51 $111.56 $97.28 3,368,692
2016-10-04 $112.09 $112.09 $111.70 $111.71 $97.41 5,022,435
2016-10-03 $112.21 $112.25 $112.07 $112.09 $97.75 9,370,502
2016-09-30 $112.57 $112.65 $112.27 $112.42 $97.86 3,679,813
2016-09-29 $112.41 $112.64 $112.37 $112.54 $97.96 1,668,048
2016-09-28 $112.58 $112.61 $112.47 $112.54 $97.96 2,853,912
2016-09-27 $112.57 $112.61 $112.41 $112.51 $97.93 2,881,338
2016-09-26 $112.28 $112.45 $112.28 $112.37 $97.81 2,326,930
2016-09-23 $112.31 $112.35 $112.21 $112.23 $97.69 3,415,707
2016-09-22 $112.10 $112.35 $112.10 $112.26 $97.72 2,017,170
2016-09-21 $111.69 $112.03 $111.65 $112.03 $97.52 1,899,475
2016-09-20 $111.90 $111.94 $111.74 $111.75 $97.27 2,078,533
2016-09-19 $111.73 $111.85 $111.69 $111.71 $97.24 2,026,930
2016-09-16 $111.75 $111.87 $111.70 $111.80 $97.32 1,701,101
2016-09-15 $111.60 $111.76 $111.49 $111.72 $97.25 2,267,232
2016-09-14 $111.47 $111.75 $111.47 $111.65 $97.19 2,089,669
2016-09-13 $111.93 $111.93 $111.34 $111.51 $97.06 3,005,397
2016-09-12 $111.76 $111.89 $111.65 $111.82 $97.33 2,358,202
2016-09-09 $111.96 $111.99 $111.73 $111.73 $97.26 2,763,905
2016-09-08 $112.50 $112.56 $112.14 $112.22 $97.68 2,605,588
2016-09-07 $112.76 $112.76 $112.59 $112.61 $98.02 1,839,590
2016-09-06 $112.36 $112.68 $112.29 $112.55 $97.97 3,745,783
2016-09-02 $112.44 $112.44 $112.18 $112.31 $97.76 1,730,891
2016-09-01 $112.10 $112.50 $112.05 $112.46 $97.89 3,777,072
2016-08-31 $112.64 $112.71 $112.51 $112.57 $97.81 3,024,974
2016-08-30 $112.71 $112.71 $112.55 $112.59 $97.82 1,712,330
2016-08-29 $112.55 $112.68 $112.46 $112.65 $97.88 2,156,380
2016-08-26 $112.69 $112.86 $112.28 $112.34 $97.61 2,513,744
2016-08-25 $112.55 $112.67 $112.52 $112.52 $97.76 1,613,504
2016-08-24 $112.79 $112.80 $112.63 $112.64 $97.87 2,312,833
2016-08-23 $112.78 $112.83 $112.63 $112.68 $97.90 2,583,046
2016-08-22 $112.66 $112.74 $112.56 $112.65 $97.88 1,808,608
2016-08-19 $112.53 $112.62 $112.39 $112.48 $97.73 3,287,636
2016-08-18 $112.64 $112.78 $112.54 $112.73 $97.94 1,963,011
2016-08-17 $112.45 $112.66 $112.36 $112.57 $97.81 5,210,676
2016-08-16 $112.49 $112.52 $112.36 $112.36 $97.62 6,250,346
2016-08-15 $112.57 $112.62 $112.42 $112.43 $97.68 1,950,534
2016-08-12 $112.72 $112.83 $112.63 $112.63 $97.86 1,889,646
2016-08-11 $112.73 $112.73 $112.31 $112.36 $97.62 1,807,426
2016-08-10 $112.61 $112.73 $112.54 $112.66 $97.88 3,185,774
2016-08-09 $112.40 $112.54 $112.30 $112.53 $97.77 2,981,125
2016-08-08 $112.16 $112.32 $112.03 $112.24 $97.52 2,604,005
2016-08-05 $112.54 $112.54 $112.14 $112.17 $97.46 2,474,608
2016-08-04 $112.54 $112.66 $112.50 $112.55 $97.79 2,002,838
2016-08-03 $112.31 $112.36 $112.10 $112.34 $97.61 3,777,808
2016-08-02 $112.36 $112.46 $112.19 $112.22 $97.50 3,643,852
2016-08-01 $112.50 $112.68 $112.47 $112.55 $97.79 3,149,309
2016-07-29 $112.88 $113.03 $112.76 $113.02 $98.02 3,671,163
2016-07-28 $112.64 $112.76 $112.56 $112.72 $97.76 2,640,793
2016-07-27 $112.52 $112.74 $112.44 $112.73 $97.77 3,047,227
2016-07-26 $112.58 $112.58 $112.31 $112.40 $97.48 3,540,188
2016-07-25 $112.58 $112.58 $112.40 $112.40 $97.48 1,680,790
2016-07-22 $112.38 $112.61 $112.35 $112.53 $97.59 2,315,883
2016-07-21 $112.27 $112.54 $112.20 $112.51 $97.57 3,043,480
2016-07-20 $112.42 $112.44 $112.30 $112.41 $97.49 1,808,776
2016-07-19 $112.48 $112.52 $112.37 $112.51 $97.57 1,787,302
2016-07-18 $112.49 $112.49 $112.20 $112.32 $97.41 1,547,259
2016-07-15 $112.58 $112.58 $112.22 $112.26 $97.36 3,612,189
2016-07-14 $112.51 $112.70 $112.50 $112.67 $97.71 3,345,200
2016-07-13 $112.82 $112.88 $112.74 $112.77 $97.80 2,363,319
2016-07-12 $112.81 $112.81 $112.49 $112.61 $97.66 1,970,760
2016-07-11 $113.19 $113.24 $112.93 $112.95 $97.96 4,423,995
2016-07-08 $113.08 $113.27 $113.00 $113.25 $98.22 2,910,456
2016-07-07 $113.00 $113.17 $112.92 $113.08 $98.07 3,122,244
2016-07-06 $113.09 $113.17 $112.94 $113.16 $98.14 3,150,465
2016-07-05 $113.03 $113.12 $112.87 $112.95 $97.96 4,739,997
2016-07-01 $112.72 $112.77 $112.52 $112.65 $97.70 5,235,298
2016-06-30 $112.51 $112.69 $112.40 $112.62 $97.48 4,154,315
2016-06-29 $112.53 $112.60 $112.34 $112.39 $97.29 2,745,817
2016-06-28 $112.54 $112.54 $112.37 $112.47 $97.36 2,951,700
2016-06-27 $112.33 $112.49 $112.31 $112.33 $97.24 3,018,894
2016-06-24 $112.11 $112.15 $111.79 $111.86 $96.83 4,080,993
2016-06-23 $111.33 $111.43 $111.25 $111.28 $96.33 1,721,410
2016-06-22 $111.44 $111.51 $111.35 $111.47 $96.49 1,734,386
2016-06-21 $111.55 $111.57 $111.35 $111.40 $96.43 1,882,471
2016-06-20 $111.57 $111.58 $111.45 $111.48 $96.50 2,043,815
2016-06-17 $111.86 $111.87 $111.66 $111.79 $96.77 2,730,866
2016-06-16 $111.92 $112.07 $111.78 $111.87 $96.84 2,533,104
2016-06-15 $111.67 $111.93 $111.64 $111.80 $96.78 1,732,212
2016-06-14 $111.68 $111.73 $111.55 $111.56 $96.57 1,871,475
2016-06-13 $111.57 $111.67 $111.53 $111.61 $96.61 1,661,371
2016-06-10 $111.54 $111.66 $111.45 $111.52 $96.53 1,368,457
2016-06-09 $111.50 $111.50 $111.36 $111.37 $96.40 1,543,605
2016-06-08 $111.30 $111.34 $111.22 $111.29 $96.33 2,148,002
2016-06-07 $111.24 $111.31 $111.20 $111.25 $96.30 2,157,143
2016-06-06 $111.17 $111.23 $111.07 $111.15 $96.21 3,278,944
2016-06-03 $111.15 $111.30 $111.12 $111.30 $96.34 2,210,494
2016-06-02 $110.56 $110.74 $110.56 $110.70 $95.82 2,013,855
2016-06-01 $110.59 $110.65 $110.41 $110.42 $95.58 2,941,672
2016-05-31 $110.41 $110.76 $110.36 $110.70 $95.64 3,368,858
2016-05-27 $110.68 $110.70 $110.48 $110.63 $95.57 2,164,776
2016-05-26 $110.64 $110.73 $110.56 $110.65 $95.59 1,614,809
2016-05-25 $110.54 $110.55 $110.39 $110.48 $95.45 2,743,128
2016-05-24 $110.56 $110.56 $110.34 $110.46 $95.43 1,759,881
2016-05-23 $110.54 $110.60 $110.43 $110.52 $95.48 2,244,346
2016-05-20 $110.54 $110.62 $110.44 $110.54 $95.50 2,655,713
2016-05-19 $110.47 $110.56 $110.40 $110.47 $95.44 3,461,882
2016-05-18 $110.78 $110.80 $110.32 $110.40 $95.38 1,900,840
2016-05-17 $111.03 $111.05 $110.86 $110.86 $95.77 1,769,745
2016-05-16 $111.19 $111.19 $110.98 $111.01 $95.90 3,134,424
2016-05-13 $111.08 $111.23 $111.03 $111.20 $96.07 1,511,386
2016-05-12 $110.92 $111.10 $110.92 $110.99 $95.89 1,938,846
2016-05-11 $111.06 $111.26 $111.02 $111.09 $95.97 2,507,055
2016-05-10 $111.06 $111.10 $110.99 $111.09 $95.97 2,103,818
2016-05-09 $111.11 $111.14 $111.01 $111.04 $95.93 2,173,463
2016-05-06 $111.12 $111.12 $110.97 $110.97 $95.87 2,718,620
2016-05-05 $110.92 $111.16 $110.80 $111.14 $96.02 3,008,142
2016-05-04 $110.91 $110.93 $110.76 $110.86 $95.77 2,920,608
2016-05-03 $110.89 $110.95 $110.75 $110.81 $95.73 3,044,940
2016-05-02 $110.74 $110.74 $110.52 $110.61 $95.55 3,553,939
2016-04-29 $110.82 $110.93 $110.75 $110.89 $95.62 5,112,855
2016-04-28 $110.68 $110.95 $110.59 $110.90 $95.63 9,405,201
2016-04-27 $110.53 $110.69 $110.33 $110.68 $95.44 2,337,117
2016-04-26 $110.48 $110.48 $110.23 $110.35 $95.16 2,326,144
2016-04-25 $110.52 $110.59 $110.39 $110.40 $95.20 3,118,816
2016-04-22 $110.65 $110.72 $110.52 $110.52 $95.30 3,795,615
2016-04-21 $110.52 $110.62 $110.45 $110.51 $95.29 2,692,797
2016-04-20 $111.02 $111.03 $110.60 $110.66 $95.42 2,376,103
2016-04-19 $110.94 $111.00 $110.77 $110.93 $95.66 2,019,189
2016-04-18 $110.91 $110.95 $110.79 $110.94 $95.66 2,146,557
2016-04-15 $110.80 $110.98 $110.75 $110.95 $95.67 1,579,648
2016-04-14 $110.76 $110.81 $110.64 $110.64 $95.41 3,596,365
2016-04-13 $110.74 $110.92 $110.68 $110.83 $95.57 1,769,278
2016-04-12 $110.85 $110.86 $110.65 $110.78 $95.53 1,984,517
2016-04-11 $110.87 $110.96 $110.76 $110.96 $95.68 1,718,424
2016-04-08 $111.00 $111.00 $110.81 $110.88 $95.61 2,318,334
2016-04-07 $110.98 $111.05 $110.77 $110.99 $95.71 1,876,140
2016-04-06 $110.80 $110.80 $110.62 $110.75 $95.50 2,027,438
2016-04-05 $110.95 $110.98 $110.71 $110.77 $95.52 2,954,123
2016-04-04 $110.60 $110.67 $110.51 $110.62 $95.39 3,176,154
2016-04-01 $110.53 $110.66 $110.35 $110.51 $95.29 5,374,230
2016-03-31 $110.52 $110.85 $110.52 $110.83 $95.37 7,003,559
2016-03-30 $110.49 $110.56 $110.31 $110.48 $95.08 2,764,517
2016-03-29 $110.35 $110.57 $110.21 $110.52 $95.11 1,886,251
2016-03-28 $110.15 $110.30 $110.08 $110.19 $94.83 2,918,053
2016-03-24 $110.29 $110.29 $110.03 $110.11 $94.76 2,846,436
2016-03-23 $109.96 $110.14 $109.86 $110.10 $94.75 2,885,056
2016-03-22 $110.27 $110.27 $109.83 $109.86 $94.54 2,023,058
2016-03-21 $110.06 $110.13 $109.91 $109.93 $94.60 2,152,276
2016-03-18 $110.19 $110.29 $110.12 $110.17 $94.81 1,909,665
2016-03-17 $109.95 $110.13 $109.90 $110.08 $94.73 4,116,539
2016-03-16 $109.39 $109.86 $109.29 $109.85 $94.54 1,888,538
2016-03-15 $109.68 $109.70 $109.38 $109.38 $94.13 1,746,182
2016-03-14 $109.49 $109.60 $109.45 $109.48 $94.22 2,186,892
2016-03-11 $109.65 $109.71 $109.39 $109.42 $94.17 2,065,008
2016-03-10 $109.65 $109.74 $109.38 $109.62 $94.34 2,828,718
2016-03-09 $109.56 $109.66 $109.45 $109.57 $94.29 1,468,657
2016-03-08 $109.73 $109.83 $109.56 $109.62 $94.34 1,984,380
2016-03-07 $109.39 $109.39 $109.21 $109.35 $94.11 2,823,244
2016-03-04 $109.50 $109.58 $109.28 $109.38 $94.13 4,461,135
2016-03-03 $109.47 $109.61 $109.37 $109.55 $94.28 3,632,840
2016-03-02 $109.45 $109.48 $109.32 $109.42 $94.17 2,624,471
2016-03-01 $109.93 $110.05 $109.40 $109.54 $94.27 3,984,505
2016-02-29 $109.94 $110.10 $109.91 $110.09 $94.55 3,694,192
2016-02-26 $109.90 $109.97 $109.80 $109.96 $94.44 2,068,260
2016-02-25 $110.09 $110.31 $110.00 $110.16 $94.61 2,335,961
2016-02-24 $110.12 $110.32 $109.84 $109.88 $94.37 2,473,501
2016-02-23 $109.63 $110.00 $109.52 $109.84 $94.34 2,337,755
2016-02-22 $109.77 $109.88 $109.72 $109.82 $94.32 2,421,786
2016-02-19 $109.80 $109.85 $109.64 $109.79 $94.29 2,278,789
2016-02-18 $109.50 $109.81 $109.45 $109.77 $94.28 2,844,572
2016-02-17 $109.43 $109.46 $109.22 $109.44 $93.99 2,446,719
2016-02-16 $109.54 $109.61 $109.43 $109.50 $94.05 2,356,364
2016-02-12 $109.92 $109.96 $109.55 $109.77 $94.28 2,968,985
2016-02-11 $110.41 $110.50 $110.01 $110.07 $94.53 2,928,013
2016-02-10 $109.82 $110.00 $109.60 $110.00 $94.47 2,318,976
2016-02-09 $109.92 $109.93 $109.66 $109.73 $94.24 3,023,848
2016-02-08 $109.59 $109.87 $109.50 $109.74 $94.25 2,818,711
2016-02-05 $109.24 $109.44 $109.15 $109.32 $93.89 2,155,563
2016-02-04 $109.34 $109.46 $109.24 $109.42 $93.98 1,880,319
2016-02-03 $109.26 $109.64 $109.20 $109.31 $93.88 3,700,282
2016-02-02 $109.23 $109.38 $109.13 $109.32 $93.89 4,835,115
2016-02-01 $109.10 $109.25 $108.84 $108.99 $93.61 4,512,330
2016-01-29 $109.41 $109.48 $109.25 $109.35 $93.72 8,632,951
2016-01-28 $108.99 $109.10 $108.82 $109.03 $93.45 2,390,647
2016-01-27 $108.91 $109.01 $108.72 $108.94 $93.37 1,645,315
2016-01-26 $108.90 $109.00 $108.77 $108.92 $93.35 2,604,142
2016-01-25 $108.95 $108.98 $108.77 $108.78 $93.23 3,285,000
2016-01-22 $108.72 $108.85 $108.59 $108.84 $93.28 3,258,715
2016-01-21 $109.08 $109.08 $108.74 $108.76 $93.21 7,256,021
2016-01-20 $109.10 $109.18 $108.87 $108.91 $93.34 4,349,924
2016-01-19 $108.85 $108.96 $108.72 $108.82 $93.27 4,209,886
2016-01-15 $109.08 $109.12 $108.83 $108.93 $93.36 3,348,853
2016-01-14 $108.79 $108.89 $108.58 $108.80 $93.25 5,322,713
2016-01-13 $108.60 $108.93 $108.55 $108.84 $93.28 3,011,466
2016-01-12 $108.44 $108.82 $108.36 $108.59 $93.07 3,318,448
2016-01-11 $108.39 $108.59 $108.34 $108.35 $92.86 2,820,542
2016-01-08 $108.57 $108.71 $108.35 $108.66 $93.13 4,017,144
2016-01-07 $108.40 $108.47 $108.21 $108.42 $92.92 2,469,015
2016-01-06 $108.34 $108.46 $108.22 $108.43 $92.93 2,916,018
2016-01-05 $107.87 $108.12 $107.87 $108.02 $92.58 2,732,887
2016-01-04 $108.09 $108.29 $107.93 $107.97 $92.54 3,690,995
2015-12-31 $107.87 $108.03 $107.82 $108.01 $92.57 3,406,140
2015-12-30 $107.64 $107.78 $107.60 $107.72 $92.32 3,731,393
2015-12-29 $107.92 $107.98 $107.62 $107.74 $92.34 3,094,619
2015-12-28 $108.03 $108.13 $107.99 $108.01 $92.57 3,736,430
2015-12-24 $107.95 $108.05 $107.92 $108.01 $92.57 1,248,819
2015-12-23 $108.01 $108.19 $108.00 $108.18 $92.53 3,599,565
2015-12-22 $108.27 $108.28 $108.12 $108.20 $92.54 4,507,611
2015-12-21 $108.49 $108.54 $108.24 $108.28 $92.61 3,233,516
2015-12-18 $108.35 $108.46 $108.25 $108.38 $92.70 4,006,425
2015-12-17 $108.24 $108.30 $108.02 $108.15 $92.50 5,407,881
2015-12-16 $108.12 $108.27 $107.93 $108.00 $92.37 2,946,785
2015-12-15 $108.08 $108.19 $107.91 $108.19 $92.54 2,955,918
2015-12-14 $108.53 $108.58 $108.17 $108.18 $92.53 3,351,855
2015-12-11 $108.70 $108.86 $108.57 $108.69 $92.96 2,321,370
2015-12-10 $108.51 $108.51 $108.36 $108.42 $92.73 2,001,498
2015-12-09 $108.34 $108.58 $108.21 $108.44 $92.75 2,791,044
2015-12-08 $108.59 $108.60 $108.37 $108.44 $92.75 2,311,799
2015-12-07 $108.30 $108.58 $108.23 $108.40 $92.72 2,143,773
2015-12-04 $108.05 $108.30 $108.00 $108.24 $92.58 2,182,057
2015-12-03 $108.41 $108.41 $107.81 $107.89 $92.28 4,634,083
2015-12-02 $108.73 $108.78 $108.61 $108.69 $92.96 2,462,787
2015-12-01 $108.54 $108.84 $108.43 $108.82 $93.07 4,259,986
2015-11-30 $108.83 $108.87 $108.77 $108.81 $92.75 2,397,035
2015-11-27 $108.85 $108.87 $108.77 $108.77 $92.72 946,065
2015-11-25 $108.77 $108.84 $108.69 $108.80 $92.74 1,169,253
2015-11-24 $108.75 $108.80 $108.66 $108.75 $92.70 1,335,246
2015-11-23 $108.65 $108.76 $108.57 $108.65 $92.61 1,975,965
2015-11-20 $108.77 $108.82 $108.60 $108.62 $92.59 2,034,414
2015-11-19 $108.90 $108.90 $108.68 $108.69 $92.65 4,232,721
2015-11-18 $108.65 $108.71 $108.54 $108.64 $92.61 1,952,051
2015-11-17 $108.49 $108.78 $108.42 $108.72 $92.67 2,461,340
2015-11-16 $108.63 $108.70 $108.56 $108.64 $92.61 3,326,000
2015-11-13 $108.48 $108.59 $108.45 $108.55 $92.53 3,784,105
2015-11-12 $108.35 $108.45 $108.21 $108.34 $92.35 3,448,695
2015-11-11 $108.32 $108.37 $108.24 $108.24 $92.26 1,603,365
2015-11-10 $108.29 $108.48 $108.20 $108.38 $92.38 5,233,179
2015-11-09 $108.06 $108.36 $108.04 $108.18 $92.21 12,843,237
2015-11-06 $108.36 $108.39 $108.19 $108.25 $92.27 1,829,481
2015-11-05 $108.87 $108.89 $108.60 $108.77 $92.72 2,185,900
2015-11-04 $108.91 $108.99 $108.71 $108.82 $92.76 3,542,543
2015-11-03 $108.95 $109.00 $108.79 $108.82 $92.76 3,033,405
2015-11-02 $109.08 $109.19 $108.98 $109.02 $92.93 8,049,353
2015-10-30 $109.19 $109.46 $109.15 $109.45 $93.11 10,576,989
2015-10-29 $109.34 $109.42 $109.13 $109.16 $92.87 2,333,240
2015-10-28 $109.98 $110.05 $109.57 $109.63 $93.27 1,661,266
2015-10-27 $110.03 $110.03 $109.88 $109.96 $93.55 2,021,871
2015-10-26 $109.85 $109.90 $109.74 $109.80 $93.41 1,541,278
2015-10-23 $109.79 $109.79 $109.69 $109.75 $93.37 2,237,383
2015-10-22 $109.90 $110.05 $109.83 $109.94 $93.53 2,276,274
2015-10-21 $109.73 $109.95 $109.73 $109.92 $93.51 1,278,248
2015-10-20 $109.78 $109.78 $109.55 $109.66 $93.29 1,805,387
2015-10-19 $109.78 $109.90 $109.65 $109.88 $93.48 1,534,892
2015-10-16 $109.90 $109.94 $109.77 $109.77 $93.38 1,629,967
2015-10-15 $109.93 $110.05 $109.79 $109.88 $93.48 2,044,846
2015-10-14 $109.83 $110.05 $109.73 $110.03 $93.61 3,911,956
2015-10-13 $109.75 $109.75 $109.49 $109.62 $93.26 1,500,196
2015-10-12 $109.48 $109.65 $109.33 $109.61 $93.25 1,268,800
2015-10-09 $109.32 $109.47 $109.24 $109.33 $93.01 3,235,549
2015-10-08 $109.70 $109.70 $109.30 $109.42 $93.09 2,038,676
2015-10-07 $109.55 $109.68 $109.48 $109.57 $93.21 1,983,212
2015-10-06 $109.47 $109.69 $109.37 $109.65 $93.28 5,013,761
2015-10-05 $109.63 $109.68 $109.37 $109.38 $93.05 4,604,506
2015-10-02 $109.85 $110.15 $109.70 $109.79 $93.40 3,553,258
2015-10-01 $109.48 $109.65 $109.45 $109.46 $93.12 4,274,924
2015-09-30 $109.47 $109.63 $109.44 $109.58 $93.05 3,121,466
2015-09-29 $109.44 $109.60 $109.37 $109.54 $93.02 1,506,765
2015-09-28 $109.19 $109.41 $109.11 $109.37 $92.87 1,884,380
2015-09-25 $109.16 $109.23 $109.03 $109.11 $92.65 1,225,465
2015-09-24 $109.49 $109.51 $109.24 $109.30 $92.81 2,699,968
2015-09-23 $109.29 $109.29 $109.10 $109.16 $92.69 1,562,085
2015-09-22 $109.19 $109.39 $109.12 $109.25 $92.77 2,044,824
2015-09-21 $109.17 $109.17 $108.88 $108.99 $92.55 2,325,812
2015-09-18 $109.26 $109.39 $109.15 $109.28 $92.79 4,510,562
2015-09-17 $108.48 $109.19 $108.40 $109.19 $92.72 1,955,397
2015-09-16 $108.59 $108.66 $108.41 $108.51 $92.14 1,810,077
2015-09-15 $109.00 $109.00 $108.50 $108.60 $92.22 1,541,194
2015-09-14 $109.18 $109.20 $109.04 $109.09 $92.63 1,543,554
2015-09-11 $109.05 $109.17 $109.01 $109.06 $92.61 2,001,634
2015-09-10 $109.00 $109.01 $108.81 $108.93 $92.50 2,564,356
2015-09-09 $108.78 $109.08 $108.70 $109.05 $92.60 2,891,414
2015-09-08 $108.96 $109.04 $108.91 $109.01 $92.57 2,130,373
2015-09-04 $109.19 $109.33 $109.02 $109.27 $92.79 1,748,062
2015-09-03 $109.06 $109.12 $108.87 $109.04 $92.59 1,935,134
2015-09-02 $108.92 $109.05 $108.81 $108.88 $92.45 3,442,041

iShares Core U.S. Aggregate Bond ETF (AGG) News Headlines

Active bond funds outperformed their passive peers in 2023, Morningstar says. These are top performers

About 53% of active bond managers survived and beat the passive average in 2023, up from 30% in 2022, according to Morningstar.

cnbc.com March 20, 2024
Recent iShares Core U.S. Aggregate Bond ETF (AGG) News
Similar Companies to iShares Core U.S. Aggregate Bond ETF (AGG) 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.